BWA Historical Prices

Summary

Key Stock Metrics

24.40

(April 9, 2025)

52-Week Low

37.29

(September 27, 2024)

52-Week High

59.36

(July 2, 2014)

All-Time High

33.61

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	2.53	2.53	2.45	2.52	248000
1993-09-17	2.49	2.61	2.49	2.60	784800
1993-09-20	2.64	2.67	2.56	2.56	484800
1993-09-21	2.53	2.53	2.45	2.49	240000
1993-09-22	2.49	2.49	2.43	2.46	152000
1993-09-23	2.45	2.45	2.39	2.41	946400
1993-09-24	2.41	2.49	2.41	2.47	480800
1993-09-27	2.47	2.56	2.47	2.54	86400
1993-09-28	2.54	2.56	2.54	2.54	98400
1993-09-29	2.75	2.75	2.71	2.75	788800
1993-09-30	2.75	2.91	2.75	2.90	1268000
1993-10-01	2.90	2.90	2.80	2.86	548800
1993-10-04	2.83	2.86	2.82	2.82	387200
1993-10-05	2.76	2.76	2.67	2.67	482400
1993-10-06	2.67	2.69	2.67	2.69	42400
1993-10-07	2.68	2.71	2.68	2.71	8000
1993-10-08	2.71	2.75	2.71	2.75	905600
1993-10-11	2.74	2.89	2.74	2.89	713600
1993-10-12	2.87	2.90	2.86	2.89	176800
1993-10-13	2.90	2.90	2.86	2.86	346400
1993-10-14	2.89	2.93	2.89	2.90	383200
1993-10-15	2.91	2.93	2.90	2.90	144000
1993-10-18	2.90	2.94	2.90	2.90	160000
1993-10-19	2.91	2.91	2.89	2.90	396800
1993-10-20	2.90	2.91	2.90	2.91	304000
1993-10-21	2.91	2.93	2.91	2.91	90400
1993-10-22	2.91	2.93	2.91	2.91	80000
1993-10-25	2.91	2.93	2.91	2.91	87200
1993-10-26	2.93	2.93	2.86	2.86	502400
1993-10-27	2.86	2.86	2.82	2.82	40000
1993-10-28	2.82	2.86	2.82	2.86	90400
1993-10-29	2.86	2.94	2.84	2.93	408800
1993-11-01	2.91	2.91	2.90	2.91	64000
1993-11-02	2.91	2.91	2.87	2.91	287200
1993-11-03	2.90	2.90	2.87	2.90	40800
1993-11-04	2.87	2.89	2.86	2.86	53600
1993-11-05	2.84	2.84	2.80	2.80	114400
1993-11-08	2.83	2.83	2.80	2.83	150400
1993-11-09	2.80	2.84	2.80	2.82	77600
1993-11-10	2.80	2.80	2.76	2.79	95200
1993-11-11	2.76	2.79	2.76	2.78	68800
1993-11-12	2.78	2.82	2.76	2.76	271200
1993-11-15	2.76	2.76	2.76	2.76	11200
1993-11-16	2.75	2.79	2.75	2.78	127200
1993-11-17	2.75	2.75	2.63	2.63	299200
1993-11-18	2.61	2.63	2.61	2.61	20000
1993-11-19	2.61	2.61	2.57	2.57	27200
1993-11-22	2.56	2.57	2.56	2.57	11200
1993-11-23	2.57	2.60	2.56	2.58	39200
1993-11-24	2.58	2.64	2.58	2.64	162400
1993-11-26	2.67	2.74	2.67	2.74	76800
1993-11-29	2.75	2.76	2.72	2.72	27200
1993-11-30	2.72	2.72	2.71	2.71	60800
1993-12-01	2.72	2.72	2.68	2.68	140800
1993-12-02	2.65	2.65	2.64	2.65	100800
1993-12-03	2.64	2.64	2.64	2.64	28000
1993-12-06	2.64	2.68	2.64	2.67	40800
1993-12-07	2.65	2.65	2.56	2.57	240000
1993-12-08	2.54	2.58	2.54	2.54	128800
1993-12-09	2.53	2.54	2.50	2.53	180800
1993-12-10	2.53	2.54	2.52	2.54	204800
1993-12-13	2.53	2.58	2.53	2.58	121600
1993-12-14	2.61	2.68	2.61	2.64	304800
1993-12-15	2.64	2.74	2.64	2.74	964800
1993-12-16	2.75	2.76	2.72	2.72	52800
1993-12-17	2.72	2.74	2.71	2.74	27200
1993-12-20	2.74	2.75	2.72	2.72	37600
1993-12-21	2.72	2.75	2.69	2.75	421600
1993-12-22	2.76	2.80	2.76	2.80	520800
1993-12-23	2.80	2.80	2.79	2.80	31200
1993-12-27	2.80	2.91	2.80	2.91	207200
1993-12-28	2.94	2.97	2.94	2.94	170400
1993-12-29	2.94	3.01	2.94	3.01	220000
1993-12-30	3.00	3.00	2.95	2.95	404000
1993-12-31	2.97	3.08	2.97	3.08	269600
1994-01-03	3.05	3.05	2.97	2.97	879200
1994-01-04	2.95	3.00	2.95	2.97	27200
1994-01-05	2.97	3.05	2.94	3.02	119200
1994-01-06	3.02	3.05	2.98	3.02	127200
1994-01-07	3.00	3.00	2.95	2.97	78400
1994-01-10	2.97	2.97	2.94	2.95	404800
1994-01-11	2.94	2.95	2.94	2.94	344800
1994-01-12	2.91	2.97	2.90	2.97	329600
1994-01-13	2.97	2.97	2.93	2.95	64000
1994-01-14	2.97	3.00	2.95	3.00	170400
1994-01-17	3.00	3.02	2.98	3.02	87200
1994-01-18	3.05	3.13	3.05	3.13	196800
1994-01-19	3.11	3.16	3.11	3.16	132800
1994-01-20	3.16	3.23	3.16	3.23	119200
1994-01-21	3.22	3.33	3.20	3.30	209600
1994-01-24	3.33	3.38	3.30	3.33	1111200
1994-01-25	3.31	3.31	3.27	3.30	252800
1994-01-26	3.27	3.33	3.27	3.33	196000
1994-01-27	3.33	3.39	3.33	3.39	272000
1994-01-28	3.38	3.38	3.31	3.38	228000
1994-01-31	3.35	3.60	3.35	3.60	601600
1994-02-01	3.59	3.59	3.49	3.49	346400
1994-02-02	3.49	3.52	3.48	3.48	84800
1994-02-03	3.46	3.49	3.46	3.49	118400
1994-02-04	3.57	3.59	3.52	3.53	390400
1994-02-07	3.49	3.55	3.46	3.55	148800
1994-02-08	3.55	3.60	3.52	3.60	654400
1994-02-09	3.63	3.71	3.63	3.68	1688000
1994-02-10	3.68	3.68	3.59	3.61	215200
1994-02-11	3.59	3.59	3.52	3.52	69600
1994-02-14	3.49	3.49	3.41	3.44	291200
1994-02-15	3.44	3.44	3.34	3.34	45600
1994-02-16	3.31	3.37	3.31	3.37	400000
1994-02-17	3.34	3.44	3.34	3.44	119200
1994-02-18	3.46	3.50	3.46	3.46	174400
1994-02-22	3.49	3.52	3.49	3.52	34400
1994-02-23	3.49	3.49	3.42	3.42	38400
1994-02-24	3.45	3.45	3.35	3.39	344000
1994-02-25	3.35	3.35	3.33	3.33	34400
1994-02-28	3.30	3.38	3.27	3.38	163200
1994-03-01	3.38	3.41	3.33	3.35	242400
1994-03-02	3.30	3.31	3.24	3.31	215200
1994-03-03	3.28	3.33	3.27	3.30	587200
1994-03-04	3.30	3.33	3.30	3.30	207200
1994-03-07	3.33	3.39	3.33	3.38	68000
1994-03-08	3.39	3.52	3.39	3.52	116000
1994-03-09	3.50	3.60	3.46	3.57	187200
1994-03-10	3.60	3.60	3.57	3.57	7200
1994-03-11	3.57	3.57	3.57	3.57	212000
1994-03-14	3.57	3.60	3.55	3.59	163200
1994-03-15	3.60	3.63	3.60	3.63	36800
1994-03-16	3.63	3.70	3.63	3.68	183200
1994-03-17	3.70	3.71	3.67	3.71	100800
1994-03-18	3.72	3.74	3.70	3.70	119200
1994-03-21	3.71	3.71	3.64	3.66	31200
1994-03-22	3.63	3.63	3.55	3.61	111200
1994-03-23	3.59	3.63	3.59	3.63	55200
1994-03-24	3.61	3.61	3.55	3.57	330400
1994-03-25	3.59	3.59	3.53	3.57	123200
1994-03-28	3.55	3.55	3.52	3.52	15200
1994-03-29	3.49	3.49	3.46	3.46	24000
1994-03-30	3.38	3.38	3.27	3.31	121600
1994-03-31	3.27	3.28	3.19	3.28	102400
1994-04-04	3.26	3.26	3.20	3.23	28800
1994-04-05	3.24	3.34	3.19	3.34	128000
1994-04-06	3.35	3.38	3.35	3.35	532000
1994-04-07	3.41	3.48	3.41	3.46	840800
1994-04-08	3.48	3.48	3.41	3.41	129600
1994-04-11	3.38	3.39	3.37	3.37	32000
1994-04-12	3.31	3.31	3.27	3.27	108000
1994-04-13	3.24	3.24	3.19	3.19	41600
1994-04-14	3.15	3.16	3.15	3.16	72800
1994-04-15	3.13	3.13	3.06	3.06	130400
1994-04-18	3.06	3.08	3.02	3.02	120000
1994-04-19	2.91	2.91	2.80	2.80	196800
1994-04-20	2.80	2.80	2.67	2.72	998400
1994-04-21	2.75	2.83	2.75	2.83	159200
1994-04-22	2.86	2.86	2.84	2.84	599200
1994-04-25	2.86	2.86	2.84	2.86	292000
1994-04-26	2.84	2.89	2.84	2.89	77600
1994-04-28	2.94	2.97	2.94	2.97	91200
1994-04-29	2.94	2.97	2.86	2.89	539200
1994-05-02	2.86	2.86	2.80	2.80	27200
1994-05-03	2.80	2.83	2.80	2.83	31200
1994-05-04	2.84	2.89	2.84	2.89	23200
1994-05-05	2.90	2.91	2.90	2.91	4800
1994-05-06	2.91	2.91	2.84	2.86	36800
1994-05-09	2.89	2.90	2.87	2.90	11200
1994-05-10	2.93	2.93	2.93	2.93	17600
1994-05-11	2.93	2.93	2.89	2.90	8800
1994-05-12	2.90	2.90	2.90	2.90	12000
1994-05-13	2.87	2.87	2.82	2.83	52800
1994-05-16	2.84	2.84	2.84	2.84	5600
1994-05-17	2.82	2.83	2.80	2.83	117600
1994-05-18	2.80	2.84	2.80	2.84	29600
1994-05-19	2.82	2.82	2.80	2.80	10400
1994-05-20	2.79	2.79	2.75	2.75	49600
1994-05-23	2.71	2.71	2.68	2.68	88000
1994-05-24	2.67	2.67	2.65	2.65	18400
1994-05-25	2.64	2.64	2.64	2.64	692000
1994-05-26	2.61	2.78	2.61	2.75	2219200
1994-05-27	2.75	2.76	2.74	2.74	137600
1994-05-31	2.72	2.72	2.68	2.68	47200
1994-06-01	2.67	2.67	2.57	2.61	278400
1994-06-02	2.63	2.63	2.58	2.58	408800
1994-06-03	2.60	2.60	2.58	2.60	144800
1994-06-06	2.57	2.63	2.57	2.60	408000
1994-06-07	2.63	2.63	2.61	2.61	36800
1994-06-08	2.60	2.61	2.60	2.61	150400
1994-06-09	2.60	2.60	2.57	2.57	342400
1994-06-10	2.57	2.58	2.57	2.58	28800
1994-06-13	2.60	2.60	2.57	2.58	51200
1994-06-14	2.57	2.58	2.57	2.58	525600
1994-06-15	2.58	2.61	2.58	2.61	440800
1994-06-16	2.61	2.61	2.57	2.57	29600
1994-06-17	2.60	2.65	2.60	2.64	691200
1994-06-20	2.65	2.67	2.63	2.63	74400
1994-06-21	2.60	2.61	2.58	2.58	61600
1994-06-22	2.61	2.63	2.58	2.58	1308000
1994-06-23	2.57	2.57	2.53	2.56	1070400
1994-06-24	2.56	2.56	2.53	2.54	59200
1994-06-27	2.54	2.54	2.53	2.53	27200
1994-06-28	2.53	2.53	2.52	2.52	106400
1994-06-29	2.53	2.53	2.49	2.52	259200
1994-06-30	2.50	2.52	2.49	2.49	88000
1994-07-01	2.49	2.50	2.49	2.49	175200
1994-07-05	2.50	2.52	2.49	2.49	427200
1994-07-06	2.57	2.75	2.56	2.75	973600
1994-07-07	2.72	2.83	2.72	2.80	425600
1994-07-08	2.84	2.89	2.83	2.86	237600
1994-07-11	2.80	2.90	2.80	2.89	449600
1994-07-12	2.89	2.89	2.84	2.86	126400
1994-07-13	2.89	2.91	2.87	2.89	235200
1994-07-14	2.93	3.09	2.93	3.09	584000
1994-07-15	3.08	3.08	2.98	3.00	92000
1994-07-18	2.97	3.02	2.94	2.94	52000
1994-07-19	2.97	3.02	2.97	3.02	109600
1994-07-20	3.05	3.13	3.05	3.06	541600
1994-07-21	3.08	3.11	3.08	3.11	488000
1994-07-22	3.13	3.16	3.13	3.16	332000
1994-07-25	3.16	3.19	3.13	3.13	105600
1994-07-26	3.12	3.16	3.09	3.16	19200
1994-07-27	3.16	3.16	3.16	3.16	2400
1994-07-28	3.19	3.19	3.19	3.19	2400
1994-07-29	3.16	3.17	3.16	3.17	208000
1994-08-01	3.15	3.15	3.11	3.11	25600
1994-08-02	3.13	3.20	3.13	3.17	128800
1994-08-03	3.16	3.19	3.16	3.19	85600
1994-08-04	3.16	3.16	3.11	3.11	57600
1994-08-05	3.08	3.08	3.04	3.05	109600
1994-08-08	3.04	3.04	2.87	2.89	94400
1994-08-09	2.86	2.89	2.80	2.86	302400
1994-08-10	2.86	2.89	2.84	2.89	200800
1994-08-11	2.89	2.90	2.86	2.86	152000
1994-08-12	2.89	3.08	2.89	3.05	242400
1994-08-15	3.09	3.16	2.98	2.98	364000
1994-08-16	3.01	3.08	3.00	3.05	213600
1994-08-17	3.08	3.08	2.98	2.98	108000
1994-08-18	2.97	3.00	2.97	3.00	351200
1994-08-19	3.02	3.02	2.98	2.98	36800
1994-08-22	3.01	3.01	2.97	3.00	26400
1994-08-23	2.97	2.98	2.97	2.98	1600
1994-08-24	2.95	2.95	2.90	2.90	28800
1994-08-25	2.87	2.87	2.82	2.82	76800
1994-08-26	2.86	2.86	2.82	2.84	222400
1994-08-29	2.82	2.91	2.82	2.89	388800
1994-08-30	2.89	2.93	2.89	2.93	105600
1994-08-31	2.91	2.93	2.91	2.93	344000
1994-09-01	2.91	2.91	2.90	2.91	116000
1994-09-02	2.94	2.94	2.90	2.90	15200
1994-09-06	2.90	2.93	2.87	2.87	25600
1994-09-07	2.90	2.90	2.83	2.84	94400
1994-09-08	2.83	2.83	2.80	2.80	32000
1994-09-09	2.78	2.78	2.76	2.78	20000
1994-09-12	2.78	2.78	2.65	2.68	149600
1994-09-13	2.69	2.71	2.68	2.71	32000
1994-09-14	2.72	2.75	2.72	2.74	59200
1994-09-15	2.74	2.75	2.71	2.75	44000
1994-09-16	2.78	2.83	2.78	2.83	64000
1994-09-19	2.83	2.89	2.80	2.87	112000
1994-09-20	2.87	2.87	2.79	2.80	76800
1994-09-21	2.78	2.86	2.75	2.86	56000
1994-09-22	2.89	2.93	2.89	2.91	79200
1994-09-23	2.87	2.89	2.84	2.86	44000
1994-09-26	2.83	2.83	2.78	2.79	31200
1994-09-27	2.80	2.80	2.78	2.79	14400
1994-09-28	2.82	2.82	2.80	2.80	53600
1994-09-29	2.79	2.82	2.79	2.82	368800
1994-09-30	2.79	2.80	2.79	2.79	108800
1994-10-03	2.80	2.80	2.76	2.76	58400
1994-10-04	2.76	2.76	2.65	2.67	75200
1994-10-05	2.61	2.61	2.54	2.54	135200
1994-10-06	2.53	2.54	2.53	2.54	158400
1994-10-07	2.52	2.52	2.46	2.50	9301600
1994-10-10	2.50	2.56	2.50	2.53	2268800
1994-10-11	2.54	2.58	2.53	2.53	1553600
1994-10-12	2.56	2.56	2.53	2.53	947200
1994-10-13	2.53	2.54	2.50	2.50	1373600
1994-10-14	2.50	2.52	2.47	2.50	1117600
1994-10-17	2.49	2.52	2.49	2.49	947200
1994-10-18	2.50	2.50	2.49	2.49	824800
1994-10-19	2.49	2.50	2.45	2.49	925600
1994-10-20	2.47	2.50	2.46	2.49	391200
1994-10-21	2.50	2.52	2.49	2.50	469600
1994-10-24	2.49	2.52	2.49	2.50	363200
1994-10-25	2.49	2.52	2.47	2.50	553600
1994-10-26	2.47	2.50	2.47	2.49	89600
1994-10-27	2.49	2.52	2.49	2.52	137600
1994-10-28	2.53	2.56	2.52	2.53	409600
1994-10-31	2.53	2.53	2.47	2.47	856800
1994-11-01	2.45	2.49	2.42	2.49	164800
1994-11-02	2.49	2.50	2.45	2.50	154400
1994-11-03	2.58	2.58	2.53	2.56	1112000
1994-11-04	2.58	2.68	2.58	2.67	1491200
1994-11-07	2.67	2.71	2.67	2.69	1256000
1994-11-08	2.69	2.69	2.58	2.61	800000
1994-11-09	2.64	2.65	2.63	2.64	745600
1994-11-10	2.65	2.67	2.63	2.64	270400
1994-11-11	2.64	2.64	2.63	2.63	276800
1994-11-14	2.63	2.64	2.61	2.64	741600
1994-11-15	2.64	2.64	2.58	2.61	1476000
1994-11-16	2.63	2.69	2.60	2.69	296800
1994-11-17	2.67	2.71	2.67	2.67	282400
1994-11-18	2.64	2.67	2.64	2.64	16000
1994-11-21	2.65	2.67	2.63	2.63	58400
1994-11-22	2.60	2.60	2.41	2.42	560800
1994-11-23	2.42	2.46	2.38	2.45	1832800
1994-11-25	2.46	2.46	2.45	2.46	7200
1994-11-28	2.45	2.54	2.45	2.54	160000
1994-11-29	2.52	2.53	2.50	2.52	114400
1994-11-30	2.53	2.60	2.53	2.58	233600
1994-12-01	2.57	2.58	2.53	2.58	163200
1994-12-02	2.57	2.57	2.56	2.56	60800
1994-12-05	2.57	2.57	2.54	2.54	210400
1994-12-06	2.56	2.60	2.56	2.57	291200
1994-12-07	2.56	2.58	2.53	2.57	356000
1994-12-08	2.52	2.54	2.52	2.53	248800
1994-12-09	2.53	2.54	2.53	2.54	210400
1994-12-12	2.54	2.54	2.53	2.54	364800
1994-12-13	2.54	2.57	2.54	2.57	318400
1994-12-14	2.56	2.65	2.56	2.65	546400
1994-12-15	2.65	2.65	2.63	2.64	146400
1994-12-16	2.67	2.67	2.61	2.67	1188800
1994-12-19	2.68	2.68	2.64	2.67	45600
1994-12-20	2.65	2.65	2.58	2.61	1122400
1994-12-21	2.63	2.63	2.57	2.63	94400
1994-12-22	2.64	2.65	2.64	2.64	299200
1994-12-23	2.67	2.72	2.67	2.71	176800
1994-12-27	2.72	2.72	2.67	2.67	33600
1994-12-28	2.69	2.75	2.69	2.72	349600
1994-12-29	2.72	2.75	2.71	2.75	116800
1994-12-30	2.75	2.76	2.72	2.76	323200
1995-01-03	2.75	2.78	2.75	2.78	448800
1995-01-04	2.76	2.80	2.76	2.80	499200
1995-01-05	2.79	2.80	2.78	2.79	16000
1995-01-06	2.80	2.83	2.78	2.83	670400
1995-01-09	2.86	2.86	2.84	2.86	31200
1995-01-10	2.86	2.87	2.84	2.84	48000
1995-01-11	2.84	2.84	2.75	2.79	660800
1995-01-12	2.79	2.79	2.76	2.79	40800
1995-01-13	2.80	2.83	2.76	2.76	46400
1995-01-16	2.78	2.80	2.76	2.80	20000
1995-01-17	2.79	2.83	2.79	2.83	92800
1995-01-18	2.83	2.83	2.74	2.74	58400
1995-01-19	2.71	2.72	2.69	2.69	18400
1995-01-20	2.71	2.71	2.60	2.61	113600
1995-01-23	2.61	2.68	2.61	2.68	240000
1995-01-24	2.67	2.69	2.67	2.69	39200
1995-01-25	2.69	2.69	2.69	2.69	16800
1995-01-26	2.67	2.67	2.64	2.67	837600
1995-01-27	2.67	2.67	2.61	2.61	96000
1995-01-30	2.60	2.60	2.58	2.58	32000
1995-01-31	2.57	2.57	2.46	2.49	730400
1995-02-01	2.52	2.56	2.50	2.53	487200
1995-02-02	2.56	2.60	2.52	2.56	259200
1995-02-03	2.56	2.56	2.53	2.53	2465600
1995-02-06	2.52	2.53	2.49	2.52	1220000
1995-02-07	2.52	2.53	2.50	2.52	352000
1995-02-08	2.52	2.57	2.52	2.57	220000
1995-02-09	2.56	2.64	2.56	2.64	286400
1995-02-10	2.64	2.65	2.63	2.64	234400
1995-02-13	2.64	2.69	2.64	2.68	286400
1995-02-14	2.68	2.75	2.68	2.72	204800
1995-02-15	2.71	2.78	2.71	2.78	737600
1995-02-16	2.78	2.83	2.75	2.78	317600
1995-02-17	2.76	2.78	2.76	2.76	92000
1995-02-21	2.75	2.80	2.75	2.80	162400
1995-02-22	2.80	2.82	2.80	2.80	833600
1995-02-23	2.80	2.80	2.75	2.75	469600
1995-02-24	2.75	2.78	2.75	2.76	298400
1995-02-27	2.78	2.78	2.75	2.75	408000
1995-02-28	2.75	2.79	2.74	2.76	624000
1995-03-01	2.76	2.76	2.72	2.76	96000
1995-03-02	2.75	2.75	2.74	2.75	462400
1995-03-03	2.74	2.74	2.68	2.69	311200
1995-03-06	2.71	2.71	2.65	2.69	47200
1995-03-07	2.69	2.71	2.68	2.69	242400
1995-03-08	2.68	2.68	2.64	2.65	283200
1995-03-09	2.65	2.68	2.65	2.68	80800
1995-03-10	2.68	2.69	2.68	2.68	179200
1995-03-13	2.69	2.69	2.65	2.65	188000
1995-03-14	2.67	2.68	2.67	2.68	68000
1995-03-15	2.65	2.68	2.65	2.68	101600
1995-03-16	2.67	2.68	2.64	2.65	148800
1995-03-17	2.64	2.68	2.64	2.65	548000
1995-03-20	2.65	2.68	2.65	2.68	55200
1995-03-21	2.65	2.67	2.64	2.64	130400
1995-03-22	2.65	2.65	2.64	2.65	512000
1995-03-23	2.65	2.67	2.65	2.65	1023200
1995-03-24	2.65	2.68	2.65	2.65	204000
1995-03-27	2.67	2.67	2.64	2.65	164800
1995-03-28	2.68	2.68	2.64	2.67	158400
1995-03-29	2.67	2.67	2.65	2.67	54400
1995-03-30	2.67	2.67	2.65	2.67	702400
1995-03-31	2.65	2.68	2.65	2.67	128800
1995-04-03	2.68	2.68	2.65	2.67	259200
1995-04-04	2.67	2.67	2.64	2.65	261600
1995-04-05	2.65	2.67	2.64	2.64	236000
1995-04-06	2.64	2.65	2.64	2.64	146400
1995-04-07	2.64	2.65	2.64	2.65	37600
1995-04-10	2.64	2.65	2.63	2.63	59200
1995-04-11	2.64	2.65	2.60	2.61	383200
1995-04-12	2.61	2.63	2.58	2.58	2565600
1995-04-13	2.58	2.63	2.58	2.63	1783200
1995-04-17	2.65	2.67	2.64	2.67	132800
1995-04-18	2.67	2.67	2.64	2.65	80800
1995-04-19	2.64	2.67	2.64	2.67	184800
1995-04-20	2.64	2.65	2.64	2.65	28800
1995-04-21	2.65	2.75	2.64	2.72	1955200
1995-04-24	2.72	2.74	2.71	2.74	968000
1995-04-25	2.71	2.75	2.71	2.75	744800
1995-04-26	2.75	2.78	2.72	2.76	438400
1995-04-27	2.78	2.82	2.76	2.82	741600
1995-04-28	2.80	2.83	2.76	2.83	433600
1995-05-01	2.83	2.84	2.82	2.83	196000
1995-05-02	2.82	2.86	2.82	2.86	1100000
1995-05-03	2.84	2.84	2.79	2.79	3276000
1995-05-04	2.80	2.84	2.79	2.79	1644800
1995-05-05	2.79	2.82	2.79	2.80	461600
1995-05-08	2.83	2.84	2.82	2.84	156800
1995-05-09	2.84	2.89	2.84	2.89	548800
1995-05-10	2.89	2.90	2.87	2.87	282400
1995-05-11	2.90	2.90	2.86	2.87	542400
1995-05-12	2.87	2.91	2.80	2.91	919200
1995-05-15	2.91	2.95	2.91	2.95	521600
1995-05-16	2.95	3.02	2.94	3.02	662400
1995-05-17	3.02	3.04	2.98	2.98	128800
1995-05-18	3.00	3.00	2.94	2.95	204000
1995-05-19	2.95	3.02	2.89	3.01	220000
1995-05-22	3.01	3.04	3.01	3.04	244000
1995-05-23	3.04	3.05	3.02	3.05	164800
1995-05-24	3.05	3.05	2.95	2.98	173600
1995-05-25	3.00	3.02	2.89	2.89	121600
1995-05-26	2.90	2.90	2.78	2.84	88000
1995-05-30	2.86	2.86	2.80	2.80	131200
1995-05-31	2.83	2.84	2.79	2.79	678400
1995-06-01	2.82	2.86	2.80	2.86	703200
1995-06-02	2.86	2.97	2.86	2.97	286400
1995-06-05	2.95	3.02	2.95	3.00	164000
1995-06-06	3.00	3.02	3.00	3.02	2935200
1995-06-07	3.05	3.08	3.05	3.06	316000
1995-06-08	3.08	3.13	3.08	3.13	169600
1995-06-09	3.13	3.13	3.08	3.08	382400
1995-06-12	3.08	3.08	3.00	3.01	282400
1995-06-13	2.98	3.01	2.93	2.97	501600
1995-06-14	2.97	2.97	2.90	2.95	516000
1995-06-15	2.95	2.95	2.93	2.95	81600
1995-06-16	2.95	3.04	2.95	2.98	196000
1995-06-19	3.00	3.06	3.00	3.02	515200
1995-06-20	3.08	3.11	3.05	3.08	171200
1995-06-21	3.05	3.06	3.04	3.06	236800
1995-06-22	3.06	3.06	3.04	3.05	125600
1995-06-23	3.05	3.06	3.04	3.04	216000
1995-06-26	3.02	3.08	3.02	3.08	246400
1995-06-27	3.06	3.06	3.01	3.02	272000
1995-06-28	3.01	3.23	3.01	3.15	1176000
1995-06-29	3.16	3.17	3.08	3.11	366400
1995-06-30	3.12	3.16	3.12	3.13	1301600
1995-07-03	3.13	3.19	3.13	3.19	201600
1995-07-05	3.19	3.28	3.19	3.28	336800
1995-07-06	3.34	3.37	3.30	3.31	270400
1995-07-07	3.30	3.46	3.30	3.45	647200
1995-07-10	3.48	3.59	3.46	3.59	1237600
1995-07-11	3.59	3.59	3.53	3.57	472000
1995-07-12	3.56	3.59	3.55	3.59	903200
1995-07-13	3.57	3.59	3.56	3.59	450400
1995-07-14	3.57	3.57	3.48	3.55	188000
1995-07-17	3.49	3.52	3.41	3.42	482400
1995-07-18	3.41	3.46	3.33	3.46	251200
1995-07-19	3.49	3.49	3.33	3.39	277600
1995-07-20	3.41	3.45	3.41	3.42	89600
1995-07-21	3.39	3.46	3.39	3.46	132800
1995-07-24	3.46	3.49	3.45	3.49	52800
1995-07-25	3.48	3.56	3.46	3.55	1104000
1995-07-26	3.56	3.57	3.52	3.57	121600
1995-07-27	3.57	3.63	3.55	3.60	996800
1995-07-28	3.59	3.66	3.57	3.60	491200
1995-07-31	3.60	3.60	3.56	3.57	196000
1995-08-01	3.57	3.60	3.57	3.60	198400
1995-08-02	3.57	3.60	3.57	3.59	79200
1995-08-03	3.59	3.61	3.57	3.61	439200
1995-08-04	3.63	3.63	3.57	3.57	82400
1995-08-07	3.56	3.57	3.55	3.56	664800
1995-08-08	3.56	3.56	3.52	3.52	223200
1995-08-09	3.50	3.52	3.44	3.52	2565600
1995-08-10	3.50	3.50	3.45	3.46	124000
1995-08-11	3.45	3.49	3.45	3.46	250400
1995-08-14	3.44	3.45	3.38	3.39	223200
1995-08-15	3.41	3.42	3.41	3.41	163200
1995-08-16	3.42	3.44	3.41	3.44	1592000
1995-08-17	3.45	3.49	3.44	3.48	168000
1995-08-18	3.48	3.49	3.45	3.49	112000
1995-08-21	3.49	3.49	3.48	3.49	551200
1995-08-22	3.49	3.50	3.46	3.49	71200
1995-08-23	3.49	3.49	3.45	3.49	469600
1995-08-24	3.48	3.52	3.46	3.49	145600
1995-08-25	3.48	3.48	3.39	3.39	399200
1995-08-28	3.39	3.39	3.35	3.35	104000
1995-08-29	3.37	3.37	3.30	3.30	352000
1995-08-30	3.30	3.30	3.27	3.27	655200
1995-08-31	3.27	3.27	3.26	3.27	539200
1995-09-01	3.28	3.45	3.28	3.41	783200
1995-09-05	3.45	3.60	3.44	3.60	288800
1995-09-06	3.63	3.72	3.63	3.68	1125600
1995-09-07	3.70	3.70	3.44	3.46	1861600
1995-09-08	3.46	3.53	3.45	3.53	186400
1995-09-11	3.53	3.53	3.46	3.48	300800
1995-09-12	3.45	3.45	3.38	3.38	348000
1995-09-13	3.39	3.41	3.37	3.37	398400
1995-09-14	3.37	3.37	3.24	3.30	972000
1995-09-15	3.30	3.30	3.26	3.30	924800
1995-09-18	3.33	3.35	3.32	3.33	519200
1995-09-19	3.33	3.41	3.26	3.41	910400
1995-09-20	3.41	3.48	3.41	3.44	346400
1995-09-21	3.42	3.49	3.42	3.49	148000
1995-09-22	3.48	3.55	3.46	3.46	628800
1995-09-25	3.46	3.46	3.42	3.42	131200
1995-09-26	3.44	3.44	3.37	3.38	112000
1995-09-27	3.38	3.38	3.30	3.33	189600
1995-09-28	3.30	3.35	3.30	3.35	943200
1995-09-29	3.38	3.53	3.38	3.52	862400
1995-10-02	3.53	3.53	3.46	3.48	251200
1995-10-03	3.49	3.50	3.41	3.46	149600
1995-10-04	3.45	3.49	3.42	3.42	112000
1995-10-05	3.44	3.44	3.41	3.41	131200
1995-10-06	3.42	3.42	3.41	3.41	317600
1995-10-09	3.42	3.42	3.37	3.37	24800
1995-10-10	3.35	3.37	3.33	3.34	92800
1995-10-11	3.35	3.35	3.31	3.33	595200
1995-10-12	3.27	3.30	3.26	3.30	598400
1995-10-13	3.31	3.33	3.27	3.28	754400
1995-10-16	3.30	3.31	3.30	3.30	1540000
1995-10-17	3.30	3.33	3.28	3.30	141600
1995-10-18	3.31	3.31	3.26	3.26	367200
1995-10-19	3.27	3.27	3.13	3.17	163200
1995-10-20	3.16	3.16	3.08	3.09	835200
1995-10-23	3.06	3.08	3.04	3.08	447200
1995-10-24	3.05	3.08	3.05	3.08	554400
1995-10-25	3.08	3.16	3.08	3.13	577600
1995-10-26	3.12	3.13	3.04	3.05	176000
1995-10-27	3.04	3.06	3.04	3.06	48800
1995-10-30	3.06	3.13	3.06	3.13	62400
1995-10-31	3.12	3.24	3.12	3.24	113600
1995-11-01	3.27	3.35	3.24	3.34	313600
1995-11-02	3.34	3.34	3.28	3.33	87200
1995-11-03	3.31	3.38	3.31	3.38	98400
1995-11-06	3.37	3.37	3.35	3.35	32000
1995-11-07	3.38	3.38	3.28	3.33	120800
1995-11-08	3.34	3.39	3.33	3.39	46400
1995-11-09	3.38	3.39	3.37	3.39	511200
1995-11-10	3.38	3.38	3.35	3.38	32800
1995-11-13	3.35	3.41	3.35	3.41	104000
1995-11-14	3.39	3.39	3.35	3.39	326400
1995-11-15	3.39	3.44	3.39	3.44	408000
1995-11-16	3.45	3.46	3.35	3.46	536000
1995-11-17	3.46	3.46	3.35	3.44	503200
1995-11-20	3.41	3.45	3.38	3.38	163200
1995-11-21	3.38	3.39	3.34	3.35	272800
1995-11-22	3.35	3.38	3.33	3.37	1488000
1995-11-24	3.34	3.34	3.33	3.34	25600
1995-11-27	3.34	3.34	3.31	3.33	135200
1995-11-28	3.31	3.34	3.31	3.34	96000
1995-11-29	3.33	3.34	3.26	3.28	589600
1995-11-30	3.30	3.30	3.24	3.26	412800
1995-12-01	3.27	3.28	3.24	3.27	707200
1995-12-04	3.26	3.38	3.26	3.37	670400
1995-12-05	3.39	3.46	3.39	3.39	344800
1995-12-06	3.39	3.46	3.39	3.46	94400
1995-12-07	3.46	3.49	3.45	3.49	252000
1995-12-08	3.49	3.50	3.44	3.45	97600
1995-12-11	3.46	3.48	3.37	3.37	122400
1995-12-12	3.34	3.35	3.30	3.33	246400
1995-12-13	3.34	3.35	3.27	3.30	170400
1995-12-14	3.27	3.41	3.24	3.39	259200
1995-12-15	3.41	3.42	3.38	3.38	428000
1995-12-18	3.38	3.38	3.30	3.31	88000
1995-12-19	3.31	3.38	3.31	3.35	462400
1995-12-20	3.37	3.41	3.35	3.39	123200
1995-12-21	3.39	3.39	3.33	3.37	109600
1995-12-22	3.35	3.41	3.34	3.41	212000
1995-12-26	3.41	3.44	3.39	3.42	80800
1995-12-27	3.44	3.45	3.42	3.45	104800
1995-12-28	3.46	3.52	3.46	3.52	267200
1995-12-29	3.50	3.55	3.50	3.52	95200
1996-01-02	3.50	3.55	3.50	3.53	340000
1996-01-03	3.53	3.56	3.50	3.53	180800
1996-01-04	3.53	3.55	3.50	3.52	125600
1996-01-05	3.50	3.53	3.49	3.52	355200
1996-01-08	3.53	3.53	3.49	3.53	90400
1996-01-09	3.52	3.53	3.46	3.46	122400
1996-01-10	3.48	3.48	3.46	3.46	768000
1996-01-11	3.48	3.50	3.46	3.48	94400
1996-01-12	3.46	3.46	3.33	3.37	886400
1996-01-15	3.37	3.38	3.31	3.31	492800
1996-01-16	3.31	3.31	3.28	3.28	516800
1996-01-17	3.31	3.38	3.31	3.34	91200
1996-01-18	3.33	3.35	3.31	3.31	80000
1996-01-19	3.30	3.30	3.22	3.26	260800
1996-01-22	3.27	3.34	3.27	3.34	270400
1996-01-23	3.35	3.39	3.35	3.37	139200
1996-01-24	3.37	3.37	3.33	3.33	264000
1996-01-25	3.33	3.35	3.33	3.34	268000
1996-01-26	3.33	3.33	3.28	3.30	277600
1996-01-29	3.28	3.28	3.19	3.20	357600
1996-01-30	3.15	3.19	3.13	3.19	521600
1996-01-31	3.16	3.19	3.12	3.19	351200
1996-02-01	3.19	3.22	3.12	3.15	799200
1996-02-02	3.16	3.22	3.16	3.20	1616000
1996-02-05	3.23	3.28	3.20	3.27	509600
1996-02-06	3.33	3.41	3.27	3.28	885600
1996-02-07	3.31	3.38	3.31	3.35	338400
1996-02-08	3.38	3.39	3.34	3.37	332800
1996-02-09	3.38	3.39	3.37	3.38	264000
1996-02-12	3.39	3.41	3.37	3.38	387200
1996-02-13	3.39	3.50	3.39	3.46	408800
1996-02-14	3.48	3.57	3.48	3.56	669600
1996-02-15	3.56	3.61	3.56	3.59	979200
1996-02-16	3.56	3.59	3.55	3.57	360000
1996-02-20	3.55	3.59	3.48	3.50	232000
1996-02-21	3.52	3.61	3.52	3.59	131200
1996-02-22	3.57	3.60	3.55	3.56	265600
1996-02-23	3.60	3.61	3.56	3.59	496800
1996-02-26	3.59	3.60	3.57	3.57	173600
1996-02-27	3.60	3.61	3.59	3.61	195200
1996-02-28	3.61	3.64	3.61	3.63	283200
1996-02-29	3.63	3.63	3.59	3.60	113600
1996-03-01	3.60	3.63	3.60	3.61	583200
1996-03-04	3.61	3.63	3.60	3.61	787200
1996-03-05	3.63	3.66	3.63	3.64	100000
1996-03-06	3.64	3.66	3.64	3.64	154400
1996-03-07	3.64	3.64	3.57	3.59	71200
1996-03-08	3.63	3.63	3.48	3.50	192800
1996-03-11	3.46	3.50	3.45	3.49	108800
1996-03-12	3.50	3.53	3.48	3.52	212000
1996-03-13	3.53	3.57	3.53	3.53	249600
1996-03-14	3.52	3.55	3.52	3.52	144800
1996-03-15	3.52	3.56	3.50	3.55	167200
1996-03-18	3.52	3.60	3.52	3.60	186400
1996-03-19	3.57	3.67	3.57	3.64	354400
1996-03-20	3.64	3.67	3.63	3.67	286400
1996-03-21	3.66	3.67	3.61	3.63	205600
1996-03-22	3.66	3.67	3.66	3.66	637600
1996-03-25	3.67	3.67	3.59	3.61	133600
1996-03-26	3.64	3.66	3.61	3.63	648800
1996-03-27	3.66	3.67	3.66	3.67	1146400
1996-03-28	3.66	3.70	3.66	3.70	364000
1996-03-29	3.68	3.70	3.66	3.66	152800
1996-04-01	3.70	3.81	3.70	3.78	708800
1996-04-02	3.77	3.81	3.77	3.79	235200
1996-04-03	3.85	3.88	3.83	3.86	608000
1996-04-04	3.77	3.90	3.74	3.90	875200
1996-04-08	3.79	3.86	3.79	3.83	821600
1996-04-09	3.85	3.85	3.82	3.83	1136000
1996-04-10	3.85	3.88	3.83	3.85	843200
1996-04-11	3.85	3.85	3.72	3.81	355200
1996-04-12	3.79	3.79	3.77	3.78	65600
1996-04-15	3.77	3.81	3.75	3.81	818400
1996-04-16	3.82	3.85	3.79	3.85	92000
1996-04-17	3.82	4.03	3.82	4.03	265600
1996-04-18	3.99	3.99	3.88	3.96	116000
1996-04-19	3.93	3.94	3.90	3.92	80800
1996-04-22	3.90	3.96	3.89	3.96	43200
1996-04-23	3.97	3.97	3.93	3.96	78400
1996-04-24	3.96	3.96	3.85	3.89	375200
1996-04-25	3.86	3.93	3.86	3.93	174400
1996-04-26	3.94	4.34	3.92	4.26	1424000
1996-04-29	4.23	4.26	4.19	4.19	1480800
1996-04-30	4.22	4.23	4.19	4.19	292800
1996-05-01	4.19	4.22	4.15	4.22	718400
1996-05-02	4.23	4.25	4.22	4.25	149600
1996-05-03	4.23	4.32	4.23	4.26	173600
1996-05-06	4.26	4.27	4.18	4.21	796000
1996-05-07	4.22	4.27	4.22	4.26	121600
1996-05-08	4.25	4.25	4.19	4.22	254400
1996-05-09	4.25	4.26	4.18	4.19	80800
1996-05-10	4.21	4.21	4.18	4.19	236800
1996-05-13	4.22	4.34	4.19	4.34	133600
1996-05-14	4.34	4.34	4.29	4.33	66400
1996-05-15	4.29	4.40	4.27	4.38	601600
1996-05-16	4.40	4.43	4.34	4.40	273600
1996-05-17	4.40	4.45	4.40	4.45	140800
1996-05-20	4.45	4.51	4.45	4.49	389600
1996-05-21	4.49	4.52	4.47	4.51	43200
1996-05-22	4.48	4.48	4.41	4.47	439200
1996-05-23	4.48	4.56	4.48	4.54	105600
1996-05-24	4.54	4.56	4.51	4.51	44800
1996-05-28	4.51	4.51	4.44	4.47	1141600
1996-05-29	4.45	4.47	4.41	4.43	170400
1996-05-30	4.45	4.45	4.41	4.41	100800
1996-05-31	4.41	4.43	4.34	4.36	242400
1996-06-03	4.36	4.45	4.36	4.44	2365600
1996-06-04	4.41	4.48	4.40	4.48	592000
1996-06-05	4.45	4.51	4.44	4.51	36800
1996-06-06	4.49	4.52	4.49	4.51	600000
1996-06-07	4.51	4.51	4.45	4.49	600800
1996-06-10	4.48	4.54	4.48	4.52	52000
1996-06-11	4.51	4.55	4.51	4.54	103200
1996-06-12	4.54	4.59	4.54	4.58	60000
1996-06-13	4.60	4.73	4.60	4.69	812800
1996-06-14	4.67	4.67	4.56	4.56	558400
1996-06-17	4.56	4.56	4.26	4.26	681600
1996-06-18	4.27	4.34	4.27	4.34	946400
1996-06-19	4.37	4.45	4.37	4.45	901600
1996-06-20	4.44	4.44	4.38	4.38	368800
1996-06-21	4.38	4.41	4.34	4.36	151200
1996-06-24	4.38	4.41	4.38	4.40	274400
1996-06-25	4.41	4.44	4.40	4.41	280800
1996-06-26	4.41	4.41	4.38	4.38	228800
1996-06-27	4.38	4.38	4.36	4.37	116800
1996-06-28	4.38	4.41	4.34	4.34	344000
1996-07-01	4.36	4.36	4.34	4.36	293600
1996-07-02	4.36	4.38	4.36	4.38	191200
1996-07-03	4.37	4.40	4.37	4.37	43200
1996-07-05	4.34	4.36	4.34	4.34	74400
1996-07-08	4.34	4.37	4.34	4.37	99200
1996-07-09	4.37	4.44	4.37	4.41	996000
1996-07-10	4.43	4.43	4.33	4.34	973600
1996-07-11	4.32	4.32	4.15	4.21	322400
1996-07-12	4.22	4.22	4.21	4.21	15200
1996-07-15	4.23	4.25	4.19	4.21	72800
1996-07-16	4.19	4.19	4.07	4.10	242400
1996-07-17	4.12	4.12	3.97	4.05	395200
1996-07-18	4.05	4.22	4.05	4.22	140800
1996-07-19	4.19	4.19	4.12	4.12	218400
1996-07-22	4.08	4.10	4.04	4.04	447200
1996-07-23	4.04	4.04	4.00	4.00	733600
1996-07-24	3.92	3.92	3.88	3.89	603200
1996-07-25	3.88	3.88	3.74	3.78	852000
1996-07-26	3.75	3.81	3.75	3.78	11680000
1996-07-29	3.77	3.77	3.74	3.75	1752800
1996-07-30	3.77	3.78	3.75	3.77	807200
1996-07-31	3.77	3.89	3.77	3.85	1219200
1996-08-01	3.86	3.96	3.85	3.90	1239200
1996-08-02	3.97	4.01	3.93	3.99	1044800
1996-08-05	4.01	4.01	3.97	3.97	380000
1996-08-06	3.97	4.00	3.97	4.00	188800
1996-08-07	4.01	4.04	4.01	4.01	642400
1996-08-08	4.01	4.04	4.00	4.03	324800
1996-08-09	4.01	4.03	4.01	4.03	575200
1996-08-12	4.03	4.03	3.97	4.01	434400
1996-08-13	4.00	4.01	3.97	4.01	308800
1996-08-14	4.01	4.11	3.99	4.10	456800
1996-08-15	4.18	4.18	4.05	4.05	437600
1996-08-16	4.07	4.14	4.07	4.12	128000
1996-08-19	4.12	4.15	4.12	4.15	188800
1996-08-20	4.14	4.18	4.14	4.18	538400
1996-08-21	4.16	4.18	4.14	4.18	948800
1996-08-22	4.18	4.21	4.16	4.19	264800
1996-08-23	4.21	4.22	4.18	4.19	319200
1996-08-26	4.18	4.19	4.15	4.15	153600
1996-08-27	4.16	4.18	4.15	4.16	151200
1996-08-28	4.16	4.18	4.11	4.15	208800
1996-08-29	4.12	4.15	4.10	4.15	385600
1996-08-30	4.14	4.15	4.10	4.12	226400
1996-09-03	4.11	4.12	4.08	4.08	303200
1996-09-04	4.10	4.10	4.03	4.07	104800
1996-09-05	4.07	4.08	4.03	4.05	114400
1996-09-06	4.05	4.08	4.03	4.08	25600
1996-09-09	4.08	4.14	4.08	4.14	157600
1996-09-10	4.14	4.15	4.11	4.11	367200
1996-09-11	4.11	4.12	4.04	4.07	150400
1996-09-12	4.08	4.10	4.05	4.07	540800
1996-09-13	4.05	4.07	4.03	4.05	646400
1996-09-16	4.07	4.08	4.01	4.01	1175200
1996-09-17	4.00	4.03	3.96	4.03	1280800
1996-09-18	4.03	4.03	3.97	3.97	144800
1996-09-19	3.97	4.00	3.97	3.97	1010400
1996-09-20	3.97	3.99	3.97	3.99	180800
1996-09-23	3.99	4.00	3.97	3.97	222400
1996-09-24	3.97	4.00	3.97	4.00	178400
1996-09-25	4.01	4.01	3.97	4.00	803200
1996-09-26	3.97	3.99	3.83	3.83	414400
1996-09-27	3.85	3.89	3.85	3.86	2036000
1996-09-30	3.88	3.90	3.88	3.90	1261600
1996-10-01	3.90	3.90	3.88	3.88	684800
1996-10-02	3.89	3.89	3.88	3.88	1228800
1996-10-03	3.89	3.89	3.85	3.85	1375200
1996-10-04	3.85	3.86	3.83	3.85	480800
1996-10-07	3.85	3.85	3.72	3.74	1121600
1996-10-08	3.74	3.79	3.74	3.78	856800
1996-10-09	3.79	3.82	3.74	3.74	2144800
1996-10-10	3.74	3.74	3.71	3.74	872000
1996-10-11	3.77	3.85	3.77	3.82	1065600
1996-10-14	3.82	3.85	3.82	3.83	495200
1996-10-15	3.82	3.82	3.72	3.74	2684000
1996-10-16	3.75	3.75	3.68	3.71	1608000
1996-10-17	3.70	3.71	3.68	3.70	959200
1996-10-18	3.71	3.86	3.66	3.86	719200
1996-10-21	3.83	3.88	3.83	3.85	108800
1996-10-22	3.82	3.92	3.82	3.90	160000
1996-10-23	3.99	4.10	3.90	3.99	724000
1996-10-24	4.04	4.07	4.03	4.04	698400
1996-10-25	3.96	4.11	3.96	4.11	1019200
1996-10-28	4.11	4.21	4.11	4.21	583200
1996-10-29	4.21	4.29	4.16	4.16	1928800
1996-10-30	4.15	4.15	4.12	4.15	514400
1996-10-31	4.15	4.22	4.15	4.22	587200
1996-11-01	4.21	4.23	4.18	4.23	378400
1996-11-04	4.26	4.27	4.25	4.26	231200
1996-11-05	4.29	4.34	4.29	4.34	103200
1996-11-06	4.34	4.37	4.30	4.32	128000
1996-11-07	4.30	4.34	4.30	4.34	452000
1996-11-08	4.34	4.36	4.33	4.34	132800
1996-11-11	4.34	4.34	4.32	4.32	280000
1996-11-12	4.32	4.34	4.26	4.26	608000
1996-11-13	4.29	4.30	4.26	4.26	224000
1996-11-14	4.26	4.32	4.26	4.30	246400
1996-11-15	4.30	4.36	4.30	4.34	55200
1996-11-18	4.34	4.36	4.30	4.30	146400
1996-11-19	4.33	4.34	4.30	4.34	107200
1996-11-20	4.34	4.38	4.30	4.38	244000
1996-11-21	4.37	4.38	4.33	4.33	60000
1996-11-22	4.32	4.36	4.32	4.34	200000
1996-11-25	4.33	4.40	4.33	4.37	94400
1996-11-26	4.38	4.49	4.38	4.44	564800
1996-11-27	4.41	4.41	4.37	4.37	242400
1996-11-29	4.40	4.40	4.37	4.40	412800
1996-12-02	4.38	4.38	4.36	4.38	101600
1996-12-03	4.37	4.37	4.29	4.29	264000
1996-12-04	4.30	4.30	4.23	4.25	578400
1996-12-05	4.27	4.33	4.27	4.30	1300000
1996-12-06	4.29	4.33	4.27	4.30	473600
1996-12-09	4.30	4.32	4.27	4.27	246400
1996-12-10	4.27	4.27	4.26	4.26	240000
1996-12-11	4.25	4.26	4.23	4.26	681600
1996-12-12	4.25	4.26	4.22	4.22	500800
1996-12-13	4.22	4.22	4.18	4.18	61600
1996-12-16	4.18	4.19	4.16	4.19	195200
1996-12-17	4.18	4.18	4.11	4.16	245600
1996-12-18	4.14	4.21	4.14	4.21	530400
1996-12-19	4.21	4.21	4.08	4.08	291200
1996-12-20	4.05	4.11	4.04	4.10	620800
1996-12-23	4.08	4.16	4.08	4.16	204000
1996-12-24	4.16	4.16	4.14	4.14	180800
1996-12-26	4.16	4.19	4.15	4.19	537600
1996-12-27	4.19	4.26	4.19	4.23	92000
1996-12-30	4.26	4.36	4.26	4.29	168000
1996-12-31	4.29	4.29	4.23	4.23	755200
1997-01-02	4.22	4.30	4.22	4.22	157600
1997-01-03	4.23	4.27	4.23	4.26	455200
1997-01-06	4.27	4.37	4.27	4.36	109600
1997-01-07	4.36	4.37	4.34	4.36	630400
1997-01-08	4.37	4.37	4.36	4.37	700000
1997-01-09	4.37	4.40	4.36	4.38	529600
1997-01-10	4.36	4.37	4.33	4.37	732000
1997-01-13	4.37	4.37	4.33	4.34	820800
1997-01-14	4.33	4.34	4.32	4.32	525600
1997-01-15	4.33	4.34	4.32	4.33	836800
1997-01-16	4.34	4.37	4.34	4.36	183200
1997-01-17	4.34	4.37	4.34	4.37	140800
1997-01-20	4.37	4.40	4.36	4.38	373600
1997-01-21	4.37	4.52	4.37	4.49	267200
1997-01-22	4.51	4.63	4.51	4.63	612000
1997-01-23	4.62	4.67	4.62	4.62	796000
1997-01-24	4.60	4.60	4.58	4.58	1188800
1997-01-27	4.55	4.59	4.55	4.58	453600
1997-01-28	4.55	4.56	4.47	4.49	275200
1997-01-29	4.49	4.51	4.43	4.43	325600
1997-01-30	4.40	4.43	4.37	4.38	124000
1997-01-31	4.40	4.45	4.37	4.38	112000
1997-02-03	4.37	4.37	4.33	4.34	703200
1997-02-04	4.33	4.33	4.30	4.30	864000
1997-02-05	4.32	4.33	4.30	4.32	345600
1997-02-06	4.30	4.40	4.29	4.40	303200
1997-02-07	4.37	4.51	4.37	4.49	698400
1997-02-10	4.49	4.52	4.49	4.49	140000
1997-02-11	4.48	4.51	4.48	4.49	128800
1997-02-12	4.49	4.52	4.48	4.51	474400
1997-02-13	4.52	4.54	4.51	4.52	184800
1997-02-14	4.52	4.55	4.49	4.52	354400
1997-02-18	4.51	4.52	4.47	4.49	409600
1997-02-19	4.49	4.49	4.41	4.44	203200
1997-02-20	4.43	4.45	4.40	4.40	1420000
1997-02-21	4.43	4.45	4.34	4.37	15159200
1997-02-24	4.36	4.36	4.26	4.32	2376000
1997-02-25	4.34	4.48	4.34	4.44	1100000
1997-02-26	4.45	4.48	4.41	4.47	805600
1997-02-27	4.47	4.47	4.36	4.37	1064000
1997-02-28	4.37	4.37	4.32	4.34	576800
1997-03-03	4.33	4.41	4.33	4.40	824800
1997-03-04	4.44	4.44	4.38	4.40	857600
1997-03-05	4.40	4.40	4.37	4.37	691200
1997-03-06	4.38	4.40	4.37	4.38	540800
1997-03-07	4.38	4.41	4.38	4.38	336000
1997-03-10	4.40	4.41	4.40	4.40	539200
1997-03-11	4.41	4.43	4.38	4.40	768800
1997-03-12	4.43	4.43	4.41	4.41	486400
1997-03-13	4.40	4.40	4.36	4.36	447200
1997-03-14	4.36	4.41	4.36	4.38	236800
1997-03-17	4.34	4.40	4.32	4.40	651200
1997-03-18	4.40	4.40	4.34	4.34	527200
1997-03-19	4.36	4.37	4.36	4.37	1078400
1997-03-20	4.37	4.45	4.36	4.43	1080000
1997-03-21	4.44	4.48	4.43	4.44	296000
1997-03-24	4.44	4.47	4.44	4.45	424000
1997-03-25	4.45	4.63	4.45	4.62	660000
1997-03-26	4.65	4.76	4.65	4.67	1030400
1997-03-27	4.70	4.70	4.63	4.69	352000
1997-03-31	4.67	4.76	4.66	4.69	1348000
1997-04-01	4.69	4.76	4.69	4.76	1351200
1997-04-02	4.76	4.76	4.70	4.70	552800
1997-04-03	4.70	4.77	4.70	4.71	503200
1997-04-04	4.73	4.78	4.70	4.71	576800
1997-04-07	4.71	4.91	4.71	4.91	307200
1997-04-08	4.91	5.03	4.91	4.95	508800
1997-04-09	4.98	4.98	4.81	4.84	439200
1997-04-10	4.84	4.87	4.82	4.85	657600
1997-04-11	4.84	4.84	4.73	4.82	687200
1997-04-14	4.81	4.82	4.78	4.80	388800
1997-04-15	4.78	4.88	4.78	4.87	208800
1997-04-16	4.91	4.93	4.88	4.89	895200
1997-04-17	4.88	4.88	4.81	4.82	693600
1997-04-18	4.81	4.85	4.78	4.80	804800
1997-04-21	4.77	4.80	4.76	4.77	352000
1997-04-22	4.76	4.85	4.76	4.76	424800
1997-04-23	4.78	4.80	4.67	4.67	419200
1997-04-24	4.67	4.78	4.67	4.77	144800
1997-04-25	4.76	4.76	4.69	4.71	637600
1997-04-28	4.74	4.74	4.69	4.70	148800
1997-04-29	4.69	4.70	4.59	4.62	843200
1997-04-30	4.62	4.77	4.62	4.62	949600
1997-05-01	4.65	4.74	4.65	4.73	480000
1997-05-02	4.76	4.80	4.73	4.77	627200
1997-05-05	4.80	4.96	4.80	4.93	882400
1997-05-06	4.95	5.10	4.95	5.10	1369600
1997-05-07	5.10	5.10	4.95	5.00	1910400
1997-05-08	5.00	5.00	4.93	4.98	2188800
1997-05-09	4.99	5.10	4.99	5.07	2264800
1997-05-12	5.09	5.25	5.07	5.21	1204000
1997-05-13	5.22	5.29	5.21	5.28	656800
1997-05-14	5.29	5.36	5.29	5.33	1874400
1997-05-15	5.32	5.32	5.28	5.28	732000
1997-05-16	5.28	5.31	5.25	5.31	519200
1997-05-19	5.31	5.31	5.18	5.20	227200
1997-05-20	5.20	5.22	5.14	5.15	790400
1997-05-21	5.15	5.31	5.15	5.31	1015200
1997-05-22	5.29	5.35	5.21	5.29	351200
1997-05-23	5.32	5.48	5.29	5.46	865600
1997-05-27	5.46	5.47	5.36	5.36	956000
1997-05-28	5.37	5.42	5.37	5.39	1287200
1997-05-29	5.39	5.39	5.36	5.36	383200
1997-05-30	5.35	5.36	5.35	5.36	821600
1997-06-02	5.36	5.51	5.36	5.50	774400
1997-06-03	5.53	5.61	5.42	5.57	459200
1997-06-04	5.58	5.58	5.46	5.47	301600
1997-06-05	5.47	5.54	5.47	5.50	280000
1997-06-06	5.50	5.54	5.50	5.51	308800
1997-06-09	5.50	5.58	5.50	5.58	124000
1997-06-10	5.58	5.59	5.54	5.54	493600
1997-06-11	5.55	5.58	5.51	5.58	537600
1997-06-12	5.57	5.63	5.57	5.63	908800
1997-06-13	5.65	5.88	5.65	5.80	615200
1997-06-16	5.79	5.81	5.77	5.77	317600
1997-06-17	5.79	5.79	5.72	5.72	443200
1997-06-18	5.72	5.72	5.66	5.69	448000
1997-06-19	5.69	5.72	5.65	5.72	605600
1997-06-20	5.66	5.73	5.65	5.72	512800
1997-06-23	5.73	5.77	5.72	5.73	482400
1997-06-24	5.74	5.77	5.70	5.73	257600
1997-06-25	5.73	5.74	5.55	5.55	1130400
1997-06-26	5.58	5.59	5.51	5.54	1413600
1997-06-27	5.55	5.58	5.53	5.55	338400
1997-06-30	5.55	6.02	5.55	5.85	1429600
1997-07-01	5.95	5.96	5.85	5.94	996800
1997-07-02	5.92	5.94	5.87	5.88	436000
1997-07-03	5.87	5.95	5.87	5.93	236800
1997-07-07	5.93	5.93	5.83	5.83	449600
1997-07-08	5.85	5.95	5.85	5.93	528800
1997-07-09	5.94	5.98	5.86	5.88	964000
1997-07-10	5.90	5.94	5.88	5.94	372800
1997-07-11	5.96	6.13	5.96	6.10	975200
1997-07-14	6.10	6.14	6.10	6.13	744000
1997-07-15	6.16	6.27	6.16	6.21	578400
1997-07-16	6.21	6.29	6.21	6.27	3144000
1997-07-17	6.25	6.29	6.25	6.27	547200
1997-07-18	6.29	6.31	6.25	6.26	386400
1997-07-21	6.25	6.26	6.21	6.22	445600
1997-07-22	6.22	6.37	6.20	6.35	611200
1997-07-23	6.36	6.38	6.23	6.27	1124800
1997-07-24	6.27	6.27	5.83	6.13	1975200
1997-07-25	5.99	6.09	5.99	6.09	442400
1997-07-28	6.06	6.16	6.06	6.12	336000
1997-07-29	6.12	6.12	6.03	6.07	389600
1997-07-30	6.05	6.16	6.05	6.16	551200
1997-07-31	6.13	6.14	6.03	6.13	572800
1997-08-01	6.16	6.17	6.05	6.16	350400
1997-08-04	6.16	6.24	6.14	6.16	313600
1997-08-05	6.16	6.17	6.13	6.15	468800
1997-08-06	6.16	6.16	6.14	6.16	292800
1997-08-07	6.13	6.16	6.13	6.14	258400
1997-08-08	6.12	6.13	6.01	6.03	120000
1997-08-11	6.03	6.04	5.99	6.03	105600
1997-08-12	6.03	6.07	5.91	5.92	704000
1997-08-13	5.95	5.96	5.84	5.88	177600
1997-08-14	5.90	5.95	5.87	5.87	184800
1997-08-15	5.88	5.88	5.66	5.68	266400
1997-08-18	5.70	5.71	5.53	5.55	314400
1997-08-19	5.57	5.72	5.57	5.72	399200
1997-08-20	5.72	5.90	5.72	5.86	600800
1997-08-21	5.86	5.86	5.72	5.74	396000
1997-08-22	5.72	5.77	5.70	5.77	409600
1997-08-25	5.77	5.79	5.75	5.78	278400
1997-08-26	5.75	5.76	5.72	5.73	356800
1997-08-27	5.72	5.73	5.69	5.72	692000
1997-08-28	5.73	5.74	5.70	5.72	310400
1997-08-29	5.72	5.74	5.72	5.73	376800
1997-09-02	5.73	5.90	5.73	5.84	426400
1997-09-03	5.87	5.94	5.85	5.93	654400
1997-09-04	5.95	6.07	5.95	5.99	281600
1997-09-05	5.99	6.06	5.94	6.06	423200
1997-09-08	6.05	6.10	6.00	6.00	247200
1997-09-09	6.07	6.12	6.06	6.10	460000
1997-09-10	6.10	6.16	6.08	6.10	472000
1997-09-11	6.07	6.17	6.07	6.14	275200
1997-09-12	6.16	6.18	6.15	6.16	517600
1997-09-15	6.16	6.18	6.15	6.15	448800
1997-09-16	6.16	6.24	6.16	6.24	356800
1997-09-17	6.27	6.32	6.27	6.31	264000
1997-09-18	6.33	6.34	6.24	6.25	288000
1997-09-19	6.28	6.28	6.23	6.23	248000
1997-09-22	6.25	6.27	6.23	6.23	230400
1997-09-23	6.23	6.23	6.15	6.16	342400
1997-09-24	6.14	6.18	6.14	6.15	392000
1997-09-25	6.15	6.16	6.12	6.14	232000
1997-09-26	6.15	6.17	6.07	6.07	324000
1997-09-29	6.09	6.14	6.07	6.14	237600
1997-09-30	6.14	6.25	6.14	6.25	553600
1997-10-01	6.27	6.49	6.27	6.43	424000
1997-10-02	6.44	6.54	6.44	6.49	268000
1997-10-03	6.51	6.53	6.45	6.45	450400
1997-10-06	6.42	6.51	6.42	6.47	565600
1997-10-07	6.50	6.69	6.50	6.67	497600
1997-10-08	6.64	6.68	6.60	6.62	368800
1997-10-09	6.60	6.69	6.56	6.69	430400
1997-10-10	6.68	6.68	6.58	6.60	399200
1997-10-13	6.60	6.67	6.59	6.67	437600
1997-10-14	6.67	6.71	6.61	6.61	461600
1997-10-15	6.60	6.61	6.55	6.56	266400
1997-10-16	6.56	6.62	6.56	6.62	362400
1997-10-17	6.60	6.60	6.37	6.37	366400
1997-10-20	6.34	6.40	6.34	6.40	221600
1997-10-21	6.51	6.60	6.49	6.58	503200
1997-10-22	6.60	6.76	6.50	6.50	412000
1997-10-23	6.49	6.49	6.13	6.21	592800
1997-10-24	6.23	6.24	6.21	6.23	454400
1997-10-27	6.21	6.21	5.90	5.91	206400
1997-10-28	5.68	5.93	5.63	5.92	542400
1997-10-29	5.98	6.09	5.98	6.01	472800
1997-10-30	5.99	6.01	5.86	5.89	299200
1997-10-31	5.90	6.00	5.90	5.99	463200
1997-11-03	6.02	6.07	6.02	6.05	628800
1997-11-04	6.07	6.25	6.07	6.15	660000
1997-11-05	6.15	6.27	6.02	6.25	570400
1997-11-06	6.25	6.25	5.90	6.06	612800
1997-11-07	5.88	5.89	5.83	5.87	540000
1997-11-10	5.90	5.90	5.75	5.77	444000
1997-11-11	5.77	5.77	5.47	5.70	2240000
1997-11-12	5.70	5.83	5.58	5.58	754400
1997-11-13	5.61	5.70	5.61	5.61	337600
1997-11-14	5.55	5.55	5.33	5.50	2864000
1997-11-17	5.48	5.48	5.31	5.36	860800
1997-11-18	5.37	5.39	5.34	5.35	1333600
1997-11-19	5.36	5.36	5.33	5.34	195200
1997-11-20	5.35	5.35	5.25	5.25	6156000
1997-11-21	5.26	5.28	5.23	5.25	512800
1997-11-24	5.26	5.28	5.13	5.13	667200
1997-11-25	5.14	5.14	5.06	5.07	1036800
1997-11-26	5.10	5.10	5.06	5.07	1424800
1997-11-28	5.06	5.22	5.06	5.18	156800
1997-12-01	5.18	5.33	5.18	5.29	402400
1997-12-02	5.29	5.39	5.29	5.39	420800
1997-12-03	5.39	5.54	5.36	5.46	561600
1997-12-04	5.48	5.51	5.33	5.33	3516000
1997-12-05	5.34	5.38	5.26	5.28	967200
1997-12-08	5.31	5.35	5.31	5.33	715200
1997-12-09	5.33	5.36	5.33	5.35	608000
1997-12-10	5.37	5.37	5.22	5.25	930400
1997-12-11	5.24	5.24	5.11	5.14	988000
1997-12-12	5.17	5.22	5.17	5.21	528000
1997-12-15	5.21	5.36	5.20	5.33	471200
1997-12-16	5.31	5.44	5.31	5.44	379200
1997-12-17	5.46	5.48	5.43	5.48	769600
1997-12-18	5.48	5.50	5.45	5.46	426400
1997-12-19	5.44	5.58	5.24	5.58	2046400
1997-12-22	5.58	5.58	5.44	5.48	639200
1997-12-23	5.46	5.48	5.42	5.48	520800
1997-12-24	5.50	5.52	5.45	5.49	812800
1997-12-26	5.50	5.54	5.48	5.54	361600
1997-12-29	5.54	5.69	5.54	5.68	712800
1997-12-30	5.68	5.70	5.67	5.68	466400
1997-12-31	5.68	5.73	5.67	5.72	252800
1998-01-02	5.72	5.72	5.67	5.68	164000
1998-01-05	5.66	5.68	5.63	5.68	595200
1998-01-06	5.66	5.73	5.66	5.70	316000
1998-01-07	5.68	5.72	5.67	5.72	148800
1998-01-08	5.74	5.74	5.63	5.64	284800
1998-01-09	5.63	5.63	5.46	5.46	349600
1998-01-12	5.43	5.49	5.38	5.46	268800
1998-01-13	5.47	5.61	5.47	5.59	244000
1998-01-14	5.57	5.69	5.53	5.68	165600
1998-01-15	5.67	5.80	5.67	5.79	357600
1998-01-16	5.80	5.85	5.75	5.77	714400
1998-01-20	5.79	5.92	5.76	5.85	844000
1998-01-21	5.85	5.93	5.85	5.92	192800
1998-01-22	5.89	5.89	5.73	5.77	185600
1998-01-23	5.79	5.86	5.68	5.86	496800
1998-01-26	5.85	5.88	5.79	5.81	186400
1998-01-27	5.82	5.95	5.80	5.92	643200
1998-01-28	5.96	5.98	5.93	5.96	305600
1998-01-29	5.94	5.94	5.81	5.84	569600
1998-01-30	5.84	5.98	5.84	5.89	632000
1998-02-02	5.90	6.01	5.90	6.01	412800
1998-02-03	5.99	6.00	5.96	5.99	1507200
1998-02-04	5.99	5.99	5.92	5.94	684800
1998-02-05	5.92	5.96	5.85	5.85	1660800
1998-02-06	5.87	5.90	5.80	5.81	454400
1998-02-09	5.81	5.88	5.81	5.88	677600
1998-02-10	5.87	5.91	5.87	5.89	382400
1998-02-11	5.88	6.05	5.88	6.01	552800
1998-02-12	6.01	6.05	5.96	6.03	306400
1998-02-13	6.01	6.06	5.99	6.05	152800
1998-02-17	6.07	6.14	6.05	6.09	335200
1998-02-18	6.10	6.16	6.10	6.12	301600
1998-02-19	6.13	6.27	6.12	6.23	480000
1998-02-20	6.25	6.29	6.16	6.28	728000
1998-02-23	6.31	6.41	6.31	6.36	318400
1998-02-24	6.36	6.46	6.34	6.46	432800
1998-02-25	6.50	6.57	6.44	6.45	756800
1998-02-26	6.46	6.61	6.46	6.53	469600
1998-02-27	6.54	6.56	6.45	6.45	400000
1998-03-02	6.45	6.62	6.45	6.60	247200
1998-03-03	6.55	6.62	6.55	6.61	1868000
1998-03-04	6.61	6.73	6.58	6.69	748800
1998-03-05	6.67	6.68	6.54	6.54	456000
1998-03-06	6.56	6.82	6.56	6.71	544800
1998-03-09	6.71	6.98	6.71	6.81	674400
1998-03-10	6.81	6.85	6.74	6.74	324800
1998-03-11	6.75	6.76	6.72	6.73	261600
1998-03-12	6.75	6.75	6.72	6.75	768000
1998-03-13	6.72	6.76	6.72	6.75	256800
1998-03-16	6.75	6.76	6.73	6.73	344000
1998-03-17	6.75	6.75	6.69	6.69	214400
1998-03-18	6.70	6.82	6.69	6.82	593600
1998-03-19	6.81	6.87	6.80	6.84	448800
1998-03-20	6.87	6.98	6.84	6.94	662400
1998-03-23	6.97	7.05	6.95	7.04	438400
1998-03-24	7.09	7.16	7.06	7.08	728800
1998-03-25	7.15	7.17	6.98	7.02	772000
1998-03-26	7.00	7.08	7.00	7.02	681600
1998-03-27	7.08	7.16	7.08	7.09	598400
1998-03-30	7.10	7.11	6.97	6.98	380000
1998-03-31	6.98	7.15	6.93	7.05	564000
1998-04-01	7.09	7.23	7.05	7.23	897600
1998-04-02	7.24	7.27	7.15	7.19	272800
1998-04-03	7.17	7.19	7.04	7.09	206400
1998-04-06	7.12	7.23	7.11	7.19	339200
1998-04-07	7.16	7.16	7.04	7.09	295200
1998-04-08	7.09	7.30	7.09	7.14	466400
1998-04-09	7.17	7.45	7.17	7.36	512800
1998-04-13	7.35	7.35	7.11	7.12	441600
1998-04-14	7.11	7.34	7.11	7.31	768800
1998-04-15	7.34	7.48	7.34	7.48	488000
1998-04-16	7.45	7.45	7.22	7.24	303200
1998-04-17	7.27	7.27	7.11	7.11	328000
1998-04-20	7.14	7.24	7.13	7.23	274400
1998-04-21	7.26	7.44	7.26	7.43	449600
1998-04-22	7.44	7.47	7.40	7.45	649600
1998-04-23	7.45	7.49	7.42	7.49	491200
1998-04-24	7.49	7.52	7.37	7.37	548800
1998-04-27	7.23	7.24	6.93	7.02	550400
1998-04-28	7.04	7.23	7.04	7.17	324800
1998-04-29	7.13	7.13	6.69	6.71	3071200
1998-04-30	6.70	6.86	6.70	6.84	989600
1998-05-01	6.86	6.96	6.82	6.91	609600
1998-05-04	6.91	6.91	6.79	6.79	642400
1998-05-05	6.80	6.80	6.60	6.60	468800
1998-05-06	6.61	6.65	6.47	6.49	993600
1998-05-07	6.50	6.61	6.49	6.61	1145600
1998-05-08	6.60	6.79	6.60	6.73	948000
1998-05-11	6.72	6.75	6.59	6.59	1672000
1998-05-12	6.60	6.60	6.40	6.51	904800
1998-05-13	6.52	6.54	6.49	6.51	951200
1998-05-14	6.52	6.52	6.43	6.43	1060800
1998-05-15	6.43	6.46	6.41	6.41	412000
1998-05-18	6.42	6.44	6.38	6.42	189600
1998-05-19	6.45	6.49	6.43	6.47	223200
1998-05-20	6.47	6.47	6.38	6.39	150400
1998-05-21	6.36	6.39	6.32	6.38	732800
1998-05-22	6.40	6.40	6.31	6.32	1813600
1998-05-26	6.32	6.32	6.18	6.18	865600
1998-05-27	6.15	6.18	6.12	6.16	1658400
1998-05-28	6.14	6.32	6.14	6.28	407200
1998-05-29	6.27	6.32	6.27	6.27	333600
1998-06-01	6.27	6.33	6.27	6.29	301600
1998-06-02	6.29	6.35	6.27	6.33	910400
1998-06-03	6.34	6.36	6.31	6.32	513600
1998-06-04	5.44	5.48	5.22	5.22	8093600
1998-06-05	5.22	5.50	5.22	5.48	3784000
1998-06-08	5.49	5.49	5.39	5.48	1011200
1998-06-09	5.47	5.47	5.28	5.39	764800
1998-06-10	5.39	5.39	5.17	5.17	1006400
1998-06-11	5.21	5.21	5.04	5.09	2536800
1998-06-12	5.06	5.10	4.95	4.96	1675200
1998-06-15	4.95	5.06	4.88	4.89	728800
1998-06-16	4.91	5.00	4.89	4.91	1839200
1998-06-17	4.95	5.06	4.95	5.05	1488000
1998-06-18	5.03	5.06	4.96	4.98	1142400
1998-06-19	4.89	4.91	4.80	4.84	1113600
1998-06-22	4.87	4.87	4.81	4.83	1385600
1998-06-23	4.82	4.83	4.80	4.80	858400
1998-06-24	4.80	4.84	4.76	4.81	976800
1998-06-25	4.78	5.06	4.78	4.99	2360000
1998-06-26	4.92	4.96	4.89	4.91	508000
1998-06-29	5.06	5.25	5.06	5.17	2720800
1998-06-30	5.17	5.28	5.17	5.28	1566400
1998-07-01	5.28	5.39	5.28	5.37	632000
1998-07-02	5.35	5.35	5.32	5.33	462400
1998-07-06	5.34	5.35	5.29	5.33	302400
1998-07-07	5.33	5.42	5.33	5.39	199200
1998-07-08	5.37	5.37	5.28	5.30	435200
1998-07-09	5.30	5.30	5.25	5.25	329600
1998-07-10	5.29	5.35	5.29	5.33	568800
1998-07-13	5.32	5.40	5.31	5.35	491200
1998-07-14	5.33	5.55	5.29	5.53	998400
1998-07-15	5.73	5.73	5.50	5.57	1308000
1998-07-16	5.61	5.63	5.56	5.62	658400
1998-07-17	5.65	5.69	5.63	5.64	400000
1998-07-20	5.64	5.72	5.62	5.67	760800
1998-07-21	5.67	5.70	5.50	5.50	266400
1998-07-22	5.48	5.49	5.26	5.33	727200
1998-07-23	5.36	5.36	5.25	5.25	723200
1998-07-24	5.25	5.26	5.12	5.21	853600
1998-07-27	5.18	5.33	5.14	5.32	411200
1998-07-28	5.26	5.26	5.15	5.22	619200
1998-07-29	5.28	5.49	5.28	5.30	1096800
1998-07-30	5.28	5.39	5.28	5.34	387200
1998-07-31	5.22	5.24	5.17	5.17	894400
1998-08-03	5.17	5.17	5.09	5.09	619200
1998-08-04	5.09	5.11	5.02	5.02	596000
1998-08-05	5.02	5.02	4.80	4.85	822400
1998-08-06	4.87	4.89	4.84	4.86	2643200
1998-08-07	4.88	4.94	4.78	4.80	963200
1998-08-10	4.82	4.82	4.67	4.67	625600
1998-08-11	4.63	4.83	4.60	4.82	5764800
1998-08-12	4.84	4.98	4.84	4.96	386400
1998-08-13	4.95	4.95	4.71	4.74	367200
1998-08-14	4.76	4.84	4.72	4.73	263200
1998-08-17	4.73	4.76	4.70	4.75	205600
1998-08-18	4.77	4.91	4.77	4.91	129600
1998-08-19	4.93	4.93	4.80	4.80	228000
1998-08-20	4.82	4.82	4.76	4.80	1019200
1998-08-21	4.80	4.80	4.71	4.78	455200
1998-08-24	4.78	4.87	4.78	4.79	740000
1998-08-25	4.82	4.83	4.80	4.80	360800
1998-08-26	4.78	4.87	4.78	4.86	636800
1998-08-27	4.83	4.83	4.74	4.78	1321600
1998-08-28	4.78	4.78	4.67	4.70	1257600
1998-08-31	4.70	4.73	4.45	4.45	820800
1998-09-01	4.45	4.69	4.43	4.69	1790400
1998-09-02	4.72	4.84	4.72	4.83	479200
1998-09-03	4.80	4.82	4.77	4.79	600000
1998-09-04	4.80	4.84	4.78	4.84	432000
1998-09-08	4.87	4.96	4.87	4.93	304800
1998-09-09	4.92	4.92	4.68	4.73	572800
1998-09-10	4.73	4.73	4.60	4.66	653600
1998-09-11	4.67	4.73	4.67	4.71	425600
1998-09-14	4.71	4.84	4.71	4.71	333600
1998-09-15	4.69	4.82	4.65	4.76	537600
1998-09-16	4.73	4.73	4.60	4.64	500000
1998-09-17	4.56	4.70	4.48	4.48	847200
1998-09-18	4.51	4.52	4.47	4.51	692800
1998-09-21	4.51	4.51	4.45	4.47	263200
1998-09-22	4.47	4.47	4.34	4.38	911200
1998-09-23	4.39	4.40	4.34	4.39	676000
1998-09-24	4.40	4.43	4.38	4.39	1544800
1998-09-25	4.39	4.40	4.38	4.38	496000
1998-09-28	4.38	4.38	4.34	4.35	421600
1998-09-29	4.34	4.35	4.23	4.23	1524000
1998-09-30	4.18	4.19	4.01	4.08	799200
1998-10-01	4.08	4.09	3.64	3.66	1347200
1998-10-02	3.68	3.90	3.68	3.86	635200
1998-10-05	3.83	3.96	3.68	3.96	493600
1998-10-06	3.99	4.03	3.90	3.92	446400
1998-10-07	3.90	4.01	3.88	4.01	361600
1998-10-08	3.99	3.99	3.72	3.79	506400
1998-10-09	3.81	3.81	3.69	3.79	835200
1998-10-12	3.81	3.90	3.81	3.88	259200
1998-10-13	3.88	3.96	3.87	3.96	361600
1998-10-14	4.03	4.12	4.01	4.04	552800
1998-10-15	4.03	4.12	3.99	4.12	256000
1998-10-16	4.18	4.47	4.18	4.46	490400
1998-10-19	4.44	4.58	4.29	4.38	543200
1998-10-20	4.37	4.50	4.37	4.49	249600
1998-10-21	4.51	4.54	4.43	4.51	138400
1998-10-22	4.54	4.80	4.54	4.66	391200
1998-10-23	4.69	4.79	4.68	4.78	658400
1998-10-26	4.87	5.11	4.82	5.11	596000
1998-10-27	5.13	5.13	5.02	5.06	413600
1998-10-28	5.06	5.22	5.03	5.22	548000
1998-10-29	5.22	5.24	5.17	5.21	144000
1998-10-30	5.20	5.22	5.09	5.15	267200
1998-11-02	5.18	5.36	5.17	5.33	728800
1998-11-03	5.33	5.37	5.28	5.33	403200
1998-11-04	5.33	5.48	5.33	5.46	473600
1998-11-05	5.48	5.63	5.48	5.57	799200
1998-11-06	5.59	5.59	5.50	5.50	497600
1998-11-09	5.50	5.50	5.46	5.50	194400
1998-11-10	5.53	5.53	5.47	5.47	112800
1998-11-11	5.47	5.48	5.37	5.39	864000
1998-11-12	5.39	5.39	5.28	5.29	184000
1998-11-13	5.29	5.42	5.29	5.34	332000
1998-11-16	5.36	5.50	5.36	5.49	487200
1998-11-17	5.49	5.49	5.41	5.48	200800
1998-11-18	5.48	5.51	5.48	5.51	276800
1998-11-19	5.50	5.61	5.50	5.61	266400
1998-11-20	5.58	5.68	5.58	5.61	197600
1998-11-23	5.61	5.70	5.58	5.61	277600
1998-11-24	5.58	5.61	5.54	5.60	180800
1998-11-25	5.61	5.69	5.59	5.69	177600
1998-11-27	5.69	5.69	5.61	5.62	94400
1998-11-30	5.62	5.62	5.48	5.48	345600
1998-12-01	5.47	5.49	5.39	5.41	419200
1998-12-02	5.39	5.41	5.32	5.35	310400
1998-12-03	5.33	5.35	5.27	5.34	246400
1998-12-04	5.34	5.36	5.16	5.17	1356000
1998-12-07	5.16	5.18	5.13	5.17	557600
1998-12-08	5.18	5.20	5.15	5.16	190400
1998-12-09	5.13	5.17	5.04	5.04	195200
1998-12-10	5.07	5.07	4.91	4.93	806400
1998-12-11	5.20	5.34	5.13	5.33	5379200
1998-12-14	5.34	5.56	5.31	5.50	2273600
1998-12-15	5.50	5.83	5.48	5.83	1539200
1998-12-16	5.88	5.91	5.72	5.75	667200
1998-12-17	5.72	5.72	5.66	5.66	301600
1998-12-18	5.63	5.68	5.57	5.58	5425600
1998-12-21	5.59	5.59	5.42	5.47	479200
1998-12-22	5.46	5.47	5.25	5.25	758400
1998-12-23	5.28	5.57	5.28	5.53	477600
1998-12-24	5.52	5.55	5.43	5.48	178400
1998-12-28	5.48	5.61	5.48	5.61	232800
1998-12-29	5.59	5.79	5.56	5.77	393600
1998-12-30	5.76	5.99	5.76	5.97	502400
1998-12-31	6.01	6.29	6.01	6.14	851200
1999-01-04	6.14	6.16	5.99	5.99	882400
1999-01-05	5.99	5.99	5.85	5.91	1267200
1999-01-06	5.93	5.94	5.84	5.87	637600
1999-01-07	5.88	5.91	5.85	5.91	315200
1999-01-08	5.91	5.91	5.82	5.85	700000
1999-01-11	5.85	5.85	5.80	5.85	454400
1999-01-12	5.85	5.85	5.66	5.68	659200
1999-01-13	5.67	5.68	5.48	5.62	708000
1999-01-14	5.66	5.69	5.58	5.58	348000
1999-01-15	5.57	5.78	5.56	5.73	382400
1999-01-19	5.73	5.73	5.67	5.70	250400
1999-01-20	5.68	5.73	5.65	5.66	1396000
1999-01-21	5.63	5.72	5.62	5.70	417600
1999-01-22	5.69	5.69	5.57	5.59	1309600
1999-01-25	5.59	5.59	5.42	5.47	368800
1999-01-26	5.47	5.47	5.42	5.42	532000
1999-01-27	5.42	5.42	5.22	5.22	1313600
1999-01-28	5.21	5.33	5.18	5.26	1371200
1999-01-29	5.28	5.32	5.24	5.29	584800
1999-02-01	5.30	5.43	5.27	5.34	1517600
1999-02-02	5.32	5.32	5.15	5.24	573600
1999-02-03	5.22	5.23	5.09	5.13	520000
1999-02-04	5.16	5.16	4.95	4.95	364800
1999-02-05	4.89	4.91	4.74	4.74	1408000
1999-02-08	4.75	5.03	4.69	4.97	1428000
1999-02-09	4.97	4.97	4.84	4.88	1276800
1999-02-10	4.78	4.83	4.71	4.72	920800
1999-02-11	4.74	4.93	4.74	4.89	1287200
1999-02-12	4.89	4.98	4.87	4.93	1658400
1999-02-16	4.92	4.92	4.84	4.87	1057600
1999-02-17	4.87	4.89	4.76	4.76	1584000
1999-02-18	4.70	4.83	4.67	4.81	1316800
1999-02-19	4.82	4.82	4.74	4.79	1009600
1999-02-22	4.82	4.92	4.80	4.85	869600
1999-02-23	4.87	5.03	4.87	4.98	2426400
1999-02-24	4.99	5.03	4.91	4.91	1046400
1999-02-25	4.85	4.91	4.74	4.74	1159200
1999-02-26	4.74	4.80	4.67	4.79	653600
1999-03-01	4.82	5.17	4.82	5.03	5333600
1999-03-02	5.06	5.11	5.02	5.06	1620000
1999-03-03	5.06	5.14	5.06	5.14	1020000
1999-03-04	5.13	5.25	5.11	5.24	763200
1999-03-05	5.24	5.35	5.20	5.33	635200
1999-03-08	5.31	5.36	5.18	5.24	951200
1999-03-09	5.26	5.31	5.20	5.22	1222400
1999-03-10	5.22	5.22	5.06	5.11	1868800
1999-03-11	5.04	5.15	5.04	5.11	744800
1999-03-12	5.11	5.13	5.00	5.08	699200
1999-03-15	5.05	5.11	5.03	5.07	561600
1999-03-16	5.09	5.09	4.93	4.93	1174400
1999-03-17	4.93	4.95	4.88	4.91	717600
1999-03-18	4.84	4.93	4.84	4.91	858400
1999-03-19	4.88	4.97	4.84	4.97	1080000
1999-03-22	4.95	5.03	4.89	4.89	506400
1999-03-23	4.92	4.92	4.81	4.81	532000
1999-03-24	4.83	4.84	4.79	4.82	303200
1999-03-25	4.84	4.88	4.81	4.85	413600
1999-03-26	4.85	4.89	4.80	4.81	1098400
1999-03-29	4.81	4.95	4.81	4.93	1216000
1999-03-30	4.91	5.42	4.89	5.22	2203200
1999-03-31	5.28	5.31	5.20	5.26	1704800
1999-04-01	5.26	5.28	5.20	5.20	592000
1999-04-05	5.25	5.32	5.24	5.26	985600
1999-04-06	5.26	5.28	5.21	5.24	700800
1999-04-07	5.27	5.27	5.15	5.20	990400
1999-04-08	5.20	5.25	5.18	5.20	1051200
1999-04-09	5.17	5.22	5.10	5.21	1950400
1999-04-12	5.21	5.37	5.17	5.33	933600
1999-04-13	5.36	5.54	5.35	5.49	931200
1999-04-14	5.51	5.62	5.50	5.59	1176800
1999-04-15	5.63	5.83	5.63	5.82	1079200
1999-04-16	5.82	6.05	5.80	5.98	2044000
1999-04-19	6.01	6.49	6.01	6.37	3959200
1999-04-20	6.37	6.40	6.09	6.16	2992000
1999-04-21	6.18	6.21	6.09	6.16	1935200
1999-04-22	6.18	6.24	6.07	6.08	521600
1999-04-23	6.10	6.12	5.98	5.98	799200
1999-04-26	5.99	6.05	5.91	5.99	1270400
1999-04-27	5.99	6.13	5.99	6.13	1489600
1999-04-28	6.27	6.52	6.24	6.47	1338400
1999-04-29	6.44	6.45	6.32	6.35	705600
1999-04-30	6.38	6.40	6.18	6.24	703200
1999-05-03	6.17	6.17	5.88	6.12	2182400
1999-05-04	6.16	6.43	6.16	6.29	964000
1999-05-05	6.27	6.34	6.27	6.32	1124800
1999-05-06	6.29	6.34	6.27	6.30	312800
1999-05-07	6.27	6.42	6.27	6.38	1618400
1999-05-10	6.40	6.54	6.40	6.48	742400
1999-05-11	6.53	6.59	6.49	6.52	477600
1999-05-12	6.49	6.51	6.41	6.51	845600
1999-05-13	6.54	6.60	6.54	6.57	1056000
1999-05-14	6.54	6.57	6.49	6.55	1417600
1999-05-17	6.46	6.46	6.38	6.40	1378400
1999-05-18	6.39	6.40	6.35	6.35	744800
1999-05-19	6.36	6.42	6.35	6.40	672000
1999-05-20	6.39	6.43	6.32	6.32	376800
1999-05-21	6.34	6.38	6.32	6.33	272000
1999-05-24	6.36	6.38	6.17	6.20	550400
1999-05-25	6.21	6.21	6.13	6.14	528800
1999-05-26	6.15	6.15	6.01	6.03	350400
1999-05-27	5.99	5.99	5.83	5.91	622400
1999-05-28	5.94	6.10	5.91	6.10	575200
1999-06-01	6.12	6.14	5.96	6.13	330400
1999-06-02	6.10	6.19	6.04	6.17	322400
1999-06-03	6.17	6.38	6.17	6.38	1252000
1999-06-04	6.38	6.40	6.29	6.34	1340000
1999-06-07	6.31	6.34	6.24	6.29	593600
1999-06-08	6.36	6.38	6.28	6.28	269600
1999-06-09	6.32	6.35	6.21	6.24	310400
1999-06-10	6.25	6.25	6.13	6.14	179200
1999-06-11	6.16	6.18	6.05	6.05	129600
1999-06-14	6.14	6.16	6.05	6.08	432000
1999-06-15	6.11	6.14	6.03	6.03	792000
1999-06-16	6.05	6.12	5.95	5.99	912800
1999-06-17	6.02	6.14	5.99	6.14	466400
1999-06-18	6.10	6.12	6.05	6.12	590400
1999-06-21	6.09	6.12	6.02	6.07	584800
1999-06-22	6.07	6.07	5.98	6.02	286400
1999-06-23	6.03	6.03	5.96	6.03	420800
1999-06-24	6.01	6.16	6.01	6.05	572800
1999-06-25	6.05	6.14	6.03	6.10	276000
1999-06-28	6.08	6.23	6.08	6.21	476000
1999-06-29	6.21	6.28	6.16	6.16	975200
1999-06-30	6.14	6.16	5.96	6.05	1508800
1999-07-01	6.10	6.16	6.07	6.13	458400
1999-07-02	6.13	6.28	6.07	6.27	1234400
1999-07-06	6.27	6.35	6.27	6.32	664000
1999-07-07	6.34	6.36	6.23	6.26	679200
1999-07-08	6.27	6.29	6.27	6.27	406400
1999-07-09	6.29	6.29	6.24	6.26	612000
1999-07-12	6.26	6.26	6.13	6.17	311200
1999-07-13	6.14	6.16	6.10	6.13	449600
1999-07-14	6.16	6.16	6.07	6.07	258400
1999-07-15	6.05	6.08	6.05	6.08	428000
1999-07-16	6.09	6.12	5.99	5.99	280800
1999-07-19	6.01	6.02	5.94	5.98	392000
1999-07-20	5.95	6.02	5.83	5.92	600000
1999-07-21	5.92	6.05	5.92	6.04	672800
1999-07-22	6.01	6.03	5.89	5.90	424800
1999-07-23	5.91	5.91	5.77	5.84	640000
1999-07-26	5.77	5.77	5.72	5.72	464800
1999-07-27	5.73	5.84	5.69	5.79	347200
1999-07-28	5.82	5.83	5.74	5.80	560000
1999-07-29	5.77	5.79	5.59	5.61	481600
1999-07-30	5.62	5.67	5.50	5.59	898400
1999-08-02	5.61	5.61	5.46	5.48	486400
1999-08-03	5.48	5.50	5.29	5.40	1124800
1999-08-04	5.43	5.55	5.43	5.55	559200
1999-08-05	5.52	5.52	5.37	5.37	1008800
1999-08-06	5.33	5.33	5.31	5.32	383200
1999-08-09	5.31	5.36	5.31	5.32	719200
1999-08-10	5.32	5.32	5.13	5.14	524000
1999-08-11	5.17	5.24	5.15	5.22	400000
1999-08-12	5.22	5.24	5.21	5.21	529600
1999-08-13	5.22	5.25	5.20	5.20	239200
1999-08-16	5.21	5.21	5.07	5.13	250400
1999-08-17	5.15	5.22	5.15	5.22	718400
1999-08-18	5.25	5.41	5.24	5.35	767200
1999-08-19	5.33	5.42	5.33	5.39	693600
1999-08-20	5.39	5.43	5.37	5.41	336000
1999-08-23	5.38	5.48	5.38	5.46	412800
1999-08-24	5.48	5.53	5.35	5.35	408000
1999-08-25	5.36	5.46	5.33	5.44	331200
1999-08-26	5.44	5.47	5.42	5.42	928800
1999-08-27	5.43	5.44	5.32	5.34	256800
1999-08-30	5.34	5.37	5.28	5.28	573600
1999-08-31	5.28	5.29	5.21	5.21	579200
1999-09-01	5.22	5.26	5.19	5.24	216000
1999-09-02	5.22	5.22	5.06	5.09	247200
1999-09-03	5.10	5.17	5.09	5.11	538400
1999-09-07	5.11	5.23	5.11	5.21	493600
1999-09-08	5.22	5.33	5.20	5.21	504800
1999-09-09	5.21	5.21	5.12	5.17	262400
1999-09-10	5.15	5.28	5.11	5.11	657600
1999-09-13	5.11	5.17	5.07	5.17	499200
1999-09-14	5.14	5.15	5.00	5.04	664800
1999-09-15	5.04	5.06	4.98	4.98	301600
1999-09-16	4.99	4.99	4.81	4.82	473600
1999-09-17	4.74	4.85	4.74	4.85	872800
1999-09-20	4.89	4.89	4.81	4.84	319200
1999-09-21	4.84	4.84	4.71	4.74	349600
1999-09-22	4.74	4.88	4.74	4.80	1003200
1999-09-23	4.79	4.80	4.62	4.63	243200
1999-09-24	4.63	4.65	4.54	4.60	273600
1999-09-27	4.59	4.76	4.59	4.73	522400
1999-09-28	4.74	4.74	4.50	4.65	464800
1999-09-29	4.65	4.65	4.49	4.51	293600
1999-09-30	4.56	4.73	4.55	4.73	411200
1999-10-01	4.71	4.71	4.63	4.63	484800
1999-10-04	4.65	4.77	4.65	4.70	883200
1999-10-05	4.70	4.71	4.43	4.43	778400
1999-10-06	4.43	4.62	4.42	4.50	1357600
1999-10-07	4.52	4.65	4.49	4.63	623200
1999-10-08	4.62	4.66	4.60	4.62	619200
1999-10-11	4.62	4.73	4.62	4.68	804000
1999-10-12	4.67	4.67	4.62	4.64	502400
1999-10-13	4.63	4.71	4.58	4.62	1156000
1999-10-14	4.62	4.65	4.52	4.55	2124000
1999-10-15	4.54	4.54	4.45	4.48	388800
1999-10-18	4.51	4.55	4.45	4.45	728800
1999-10-19	4.45	4.46	4.32	4.33	675200
1999-10-20	4.32	4.32	4.07	4.20	3922400
1999-10-21	4.19	4.19	4.04	4.06	1152000
1999-10-22	4.04	4.20	4.04	4.14	781600
1999-10-25	4.16	4.19	4.12	4.15	836000
1999-10-26	4.18	4.19	4.12	4.14	680000
1999-10-27	4.14	4.18	4.14	4.18	762400
1999-10-28	4.22	4.36	4.22	4.29	1040800
1999-10-29	4.29	4.38	4.29	4.34	810400
1999-11-01	4.34	4.39	4.32	4.38	610400
1999-11-02	4.43	4.50	4.41	4.43	1056000
1999-11-03	4.47	4.47	4.43	4.45	919200
1999-11-04	4.45	4.48	4.43	4.45	644000
1999-11-05	4.45	4.48	4.44	4.45	646400
1999-11-08	4.48	4.49	4.45	4.45	683200
1999-11-09	4.48	4.51	4.32	4.34	865600
1999-11-10	4.37	4.44	4.34	4.36	976000
1999-11-11	4.33	4.36	4.27	4.34	329600
1999-11-12	4.36	4.54	4.32	4.54	1888000
1999-11-15	4.56	4.69	4.56	4.60	1400800
1999-11-16	4.62	4.66	4.55	4.61	1140000
1999-11-17	4.62	4.62	4.56	4.57	664800
1999-11-18	4.59	4.62	4.53	4.56	532000
1999-11-19	4.56	4.64	4.51	4.64	1636800
1999-11-22	4.65	4.71	4.60	4.62	2455200
1999-11-23	4.60	4.60	4.38	4.38	1359200
1999-11-24	4.40	4.47	4.34	4.43	1710400
1999-11-26	4.43	4.46	4.34	4.45	383200
1999-11-29	4.45	4.51	4.40	4.47	745600
1999-11-30	4.47	4.51	4.40	4.45	394400
1999-12-01	4.46	4.52	4.44	4.48	1580000
1999-12-02	4.48	4.48	4.40	4.42	738400
1999-12-03	4.45	4.48	4.44	4.46	710400
1999-12-06	4.43	4.43	4.38	4.38	1672800
1999-12-07	4.38	4.45	4.37	4.40	1234400
1999-12-08	4.40	4.42	4.38	4.41	1344000
1999-12-09	4.40	4.41	4.37	4.40	1099200
1999-12-10	4.40	4.43	4.37	4.38	503200
1999-12-13	4.39	4.39	4.26	4.29	1410400
1999-12-14	4.29	4.34	4.29	4.32	520000
1999-12-15	4.32	4.37	4.32	4.37	860000
1999-12-16	4.37	4.43	4.37	4.40	698400
1999-12-17	4.41	4.41	4.29	4.29	2292800
1999-12-20	4.31	4.32	4.26	4.27	1260800
1999-12-21	4.29	4.32	4.26	4.32	521600
1999-12-22	4.33	4.34	4.25	4.33	1036000
1999-12-23	4.32	4.45	4.32	4.42	548000
1999-12-27	4.42	4.42	4.30	4.32	887200
1999-12-28	4.35	4.51	4.34	4.46	458400
1999-12-29	4.45	4.47	4.43	4.45	876000
1999-12-30	4.45	4.46	4.44	4.45	644800
1999-12-31	4.45	4.49	4.44	4.45	255200
2000-01-03	4.47	4.47	4.24	4.25	675200
2000-01-04	4.28	4.33	4.25	4.25	613600
2000-01-05	4.27	4.34	4.26	4.27	428000
2000-01-06	4.27	4.28	4.21	4.22	706400
2000-01-07	4.23	4.34	4.23	4.34	3228800
2000-01-10	4.34	4.37	4.27	4.29	889600
2000-01-11	4.29	4.34	4.27	4.27	2004000
2000-01-12	4.28	4.32	4.26	4.27	694400
2000-01-13	4.29	4.31	4.28	4.29	602400
2000-01-14	4.30	4.32	4.26	4.26	864800
2000-01-18	4.27	4.27	4.16	4.19	904800
2000-01-19	4.18	4.20	4.10	4.14	843200
2000-01-20	4.16	4.17	4.11	4.12	1096000
2000-01-21	4.12	4.16	4.11	4.11	1508000
2000-01-24	4.16	4.16	4.01	4.02	1733600
2000-01-25	4.03	4.03	3.87	3.92	1386400
2000-01-26	3.91	3.96	3.88	3.90	764000
2000-01-27	3.90	3.93	3.79	3.82	1005600
2000-01-28	3.80	3.80	3.69	3.72	1021600
2000-01-31	3.74	3.81	3.66	3.70	1460000
2000-02-01	3.72	3.72	3.44	3.57	3586400
2000-02-02	3.60	3.64	3.55	3.57	2112000
2000-02-03	3.63	3.74	3.61	3.68	1642400
2000-02-04	3.71	3.77	3.63	3.64	574400
2000-02-07	3.63	3.64	3.58	3.59	672800
2000-02-08	3.61	3.68	3.57	3.63	1793600
2000-02-09	3.63	3.68	3.63	3.66	1509600
2000-02-10	3.64	3.75	3.64	3.70	2168800
2000-02-11	3.72	3.75	3.66	3.66	1455200
2000-02-14	3.66	3.74	3.64	3.70	1676000
2000-02-15	3.72	3.75	3.66	3.74	1344800
2000-02-16	3.72	3.73	3.62	3.62	1183200
2000-02-17	3.64	3.64	3.53	3.54	1260000
2000-02-18	3.57	3.57	3.46	3.46	1137600
2000-02-22	3.46	3.46	3.42	3.46	1024000
2000-02-23	3.46	3.46	3.38	3.41	901600
2000-02-24	3.38	3.39	3.27	3.31	931200
2000-02-25	3.33	3.41	3.27	3.41	1556000
2000-02-28	3.40	3.43	3.31	3.42	770400
2000-02-29	3.41	3.52	3.36	3.52	1099200
2000-03-01	3.50	3.59	3.46	3.57	864800
2000-03-02	3.55	3.65	3.55	3.63	984000
2000-03-03	3.66	3.66	3.57	3.59	835200
2000-03-06	3.61	3.68	3.57	3.59	757600
2000-03-07	3.59	3.61	3.50	3.51	1052800
2000-03-08	3.52	3.54	3.44	3.44	1135200
2000-03-09	3.44	3.44	3.39	3.41	1499200
2000-03-10	3.41	3.56	3.41	3.49	895200
2000-03-13	3.41	3.64	3.41	3.57	1528800
2000-03-14	3.57	3.70	3.55	3.58	1523200
2000-03-15	3.58	3.71	3.57	3.66	2005600
2000-03-16	3.70	3.87	3.70	3.82	1399200
2000-03-17	3.80	4.03	3.80	4.01	1548800
2000-03-20	3.93	4.10	3.93	3.98	2226400
2000-03-21	3.99	4.07	3.99	4.04	712800
2000-03-22	4.04	4.06	4.01	4.02	932800
2000-03-23	4.02	4.10	4.02	4.10	1037600
2000-03-24	4.12	4.14	3.96	4.05	1801600
2000-03-27	4.05	4.05	3.97	3.98	840000
2000-03-28	3.99	4.01	3.96	3.97	704800
2000-03-29	3.97	3.97	3.86	3.86	2152000
2000-03-30	3.86	4.00	3.86	3.99	1391200
2000-03-31	4.03	4.33	4.01	4.33	2086400
2000-04-03	4.33	4.33	4.14	4.17	845600
2000-04-04	4.21	4.28	4.07	4.10	1016000
2000-04-05	4.07	4.27	4.07	4.25	632800
2000-04-06	4.27	4.36	4.27	4.32	979200
2000-04-07	4.33	4.34	4.29	4.32	763200
2000-04-10	4.34	4.45	4.34	4.36	1104000
2000-04-11	4.36	4.40	4.27	4.40	883200
2000-04-12	4.41	4.60	4.38	4.58	2040800
2000-04-13	4.55	4.55	4.43	4.49	1344000
2000-04-14	4.51	4.51	4.26	4.28	872000
2000-04-17	4.29	4.37	4.16	4.16	1449600
2000-04-18	4.18	4.33	4.18	4.31	1019200
2000-04-19	4.37	4.50	4.32	4.38	929600
2000-04-20	4.38	4.40	4.29	4.35	785600
2000-04-24	4.36	4.36	4.31	4.32	692000
2000-04-25	4.37	4.62	4.37	4.59	1490400
2000-04-26	4.62	4.64	4.56	4.59	644000
2000-04-27	4.56	4.56	4.46	4.50	608000
2000-04-28	4.52	4.66	4.51	4.60	1054400
2000-05-01	4.60	4.69	4.58	4.63	982400
2000-05-02	4.64	4.67	4.62	4.62	829600
2000-05-03	4.62	4.62	4.40	4.40	617600
2000-05-04	4.43	4.62	4.40	4.50	811200
2000-05-05	4.54	4.71	4.52	4.60	584000
2000-05-08	4.59	4.59	4.49	4.51	668000
2000-05-09	4.51	4.68	4.49	4.66	1116000
2000-05-10	4.66	4.72	4.66	4.69	850400
2000-05-11	4.73	4.83	4.73	4.83	1215200
2000-05-12	4.83	4.95	4.75	4.76	1080000
2000-05-15	4.78	4.78	4.70	4.73	679200
2000-05-16	4.77	4.87	4.77	4.85	552000
2000-05-17	4.82	4.86	4.73	4.80	1259200
2000-05-18	4.80	4.81	4.77	4.77	904000
2000-05-19	4.77	4.79	4.71	4.73	523200
2000-05-22	4.71	4.74	4.52	4.59	1117600
2000-05-23	4.56	4.58	4.54	4.54	1180000
2000-05-24	4.56	4.60	4.54	4.56	2043200
2000-05-25	4.58	4.58	4.47	4.53	1220800
2000-05-26	4.51	4.51	4.37	4.38	1303200
2000-05-30	4.38	4.48	4.34	4.48	1785600
2000-05-31	4.47	4.47	4.37	4.37	1246400
2000-06-01	4.38	4.47	4.38	4.47	417600
2000-06-02	4.48	4.52	4.45	4.46	691200
2000-06-05	4.45	4.55	4.45	4.51	1257600
2000-06-06	4.51	4.51	4.40	4.40	648800
2000-06-07	4.42	4.46	4.40	4.42	510400
2000-06-08	4.43	4.43	4.30	4.31	968000
2000-06-09	4.32	4.32	4.16	4.16	851200
2000-06-12	4.18	4.26	4.04	4.25	1906400
2000-06-13	4.22	4.26	4.21	4.23	1145600
2000-06-14	4.21	4.21	4.16	4.16	540000
2000-06-15	4.14	4.19	4.04	4.08	1420000
2000-06-16	4.05	4.10	3.94	3.94	1284800
2000-06-19	3.97	4.07	3.97	3.98	528000
2000-06-20	4.01	4.01	3.94	3.94	560000
2000-06-21	3.96	3.97	3.92	3.92	1072000
2000-06-22	3.97	4.00	3.88	3.98	1532800
2000-06-23	3.98	4.03	3.98	4.03	768800
2000-06-26	4.05	4.12	4.03	4.04	928800
2000-06-27	4.03	4.10	4.03	4.05	2672800
2000-06-28	4.06	4.08	4.05	4.07	1448000
2000-06-29	4.07	4.09	4.05	4.05	2096800
2000-06-30	4.07	4.08	3.86	3.86	2270400
2000-07-03	3.89	4.07	3.89	4.07	778400
2000-07-05	4.03	4.05	3.98	4.05	932000
2000-07-06	4.05	4.05	3.99	4.03	1711200
2000-07-07	4.05	4.06	3.94	3.94	1123200
2000-07-10	3.97	4.07	3.97	4.07	1297600
2000-07-11	4.07	4.07	4.01	4.04	841600
2000-07-12	4.07	4.07	4.04	4.07	880000
2000-07-13	4.07	4.07	3.96	4.03	797600
2000-07-14	4.01	4.05	3.99	4.03	1693600
2000-07-17	4.02	4.08	4.02	4.05	1048800
2000-07-18	4.03	4.06	4.02	4.04	656800
2000-07-19	4.05	4.08	4.03	4.06	1016800
2000-07-20	4.06	4.08	4.03	4.06	1164800
2000-07-21	4.03	4.03	3.91	3.96	2277600
2000-07-24	3.94	3.96	3.86	3.94	1172000
2000-07-25	3.94	3.96	3.84	3.92	667200
2000-07-26	3.93	3.93	3.74	3.81	1050400
2000-07-27	3.82	3.85	3.77	3.79	1508800
2000-07-28	3.77	3.79	3.64	3.67	1236000
2000-07-31	3.68	3.75	3.67	3.73	1319200
2000-08-01	3.75	3.78	3.75	3.78	577600
2000-08-02	3.81	3.89	3.76	3.86	1499200
2000-08-03	3.86	3.94	3.86	3.92	984800
2000-08-04	3.96	3.99	3.94	3.96	1221600
2000-08-07	3.97	3.97	3.92	3.94	575200
2000-08-08	3.94	4.01	3.94	3.97	2105600
2000-08-09	4.00	4.01	3.87	3.88	2501600
2000-08-10	3.91	3.95	3.86	3.88	1608800
2000-08-11	3.89	4.08	3.87	4.07	903200
2000-08-14	4.07	4.12	4.03	4.05	1065600
2000-08-15	4.06	4.06	3.99	4.02	1100800
2000-08-16	4.01	4.07	4.01	4.05	1120800
2000-08-17	4.06	4.06	3.94	4.00	779200
2000-08-18	3.99	4.01	3.98	3.99	496800
2000-08-21	4.00	4.05	3.96	3.96	545600
2000-08-22	3.94	4.05	3.94	4.04	1052000
2000-08-23	4.07	4.07	4.01	4.02	907200
2000-08-24	4.03	4.04	4.00	4.01	1074400
2000-08-25	3.98	3.99	3.92	3.95	1281600
2000-08-28	3.96	3.99	3.91	3.92	837600
2000-08-29	3.90	3.96	3.90	3.94	859200
2000-08-30	3.92	3.92	3.76	3.76	976800
2000-08-31	3.77	3.86	3.76	3.78	1629600
2000-09-01	3.79	3.83	3.77	3.83	391200
2000-09-05	3.83	3.85	3.81	3.85	775200
2000-09-06	3.84	3.97	3.84	3.88	567200
2000-09-07	3.90	3.92	3.82	3.82	799200
2000-09-08	3.83	3.89	3.82	3.84	627200
2000-09-11	3.88	3.88	3.81	3.81	694400
2000-09-12	3.70	3.75	3.61	3.73	1879200
2000-09-13	3.74	3.76	3.72	3.73	872000
2000-09-14	3.74	3.75	3.64	3.68	992800
2000-09-15	3.67	3.68	3.55	3.55	927200
2000-09-18	3.57	3.59	3.52	3.54	1550400
2000-09-19	3.55	3.57	3.46	3.50	1092000
2000-09-20	3.52	3.53	3.49	3.53	862400
2000-09-21	3.41	3.51	3.41	3.50	939200
2000-09-22	3.48	3.55	3.44	3.54	1171200
2000-09-25	3.55	3.60	3.52	3.59	816800
2000-09-26	3.60	3.61	3.49	3.52	862400
2000-09-27	3.49	3.55	3.42	3.47	1637600
2000-09-28	3.49	3.77	3.49	3.71	1567200
2000-09-29	3.72	3.72	3.59	3.64	740800
2000-10-02	3.65	3.79	3.65	3.69	831200
2000-10-03	3.72	3.72	3.66	3.68	621600
2000-10-04	3.74	4.19	3.74	4.08	2456000
2000-10-05	4.10	4.15	4.06	4.11	1493600
2000-10-06	4.08	4.08	3.96	3.97	1017600
2000-10-09	3.99	4.10	3.92	4.02	764000
2000-10-10	4.03	4.04	3.75	3.75	1260800
2000-10-11	3.75	3.92	3.72	3.75	2178400
2000-10-12	3.76	3.76	3.59	3.63	1436800
2000-10-13	3.63	3.81	3.61	3.68	1316000
2000-10-16	3.70	3.75	3.68	3.68	887200
2000-10-17	3.69	3.73	3.65	3.68	784000
2000-10-18	3.66	3.70	3.66	3.69	644800
2000-10-19	3.70	3.78	3.70	3.77	544000
2000-10-20	3.77	3.77	3.63	3.64	1660000
2000-10-23	3.64	3.85	3.64	3.81	1037600
2000-10-24	3.75	3.93	3.74	3.90	1211200
2000-10-25	3.89	3.97	3.85	3.94	1333600
2000-10-26	3.98	3.98	3.82	3.90	1168000
2000-10-27	3.88	3.95	3.87	3.92	418400
2000-10-30	3.93	4.12	3.92	4.10	835200
2000-10-31	4.12	4.19	4.00	4.15	1052800
2000-11-01	4.14	4.22	4.02	4.16	959200
2000-11-02	4.15	4.19	4.12	4.19	720000
2000-11-03	4.21	4.23	4.01	4.01	513600
2000-11-06	4.04	4.11	4.01	4.08	1114400
2000-11-07	4.10	4.10	3.99	3.99	337600
2000-11-08	4.00	4.05	3.97	3.99	607200
2000-11-09	4.01	4.05	3.99	4.04	545600
2000-11-10	4.05	4.05	3.98	3.99	685600
2000-11-13	3.97	4.05	3.96	4.03	628000
2000-11-14	4.01	4.05	4.01	4.01	474400
2000-11-15	4.01	4.11	3.96	4.10	493600
2000-11-16	4.09	4.09	3.96	4.01	793600
2000-11-17	4.01	4.01	3.93	3.95	720800
2000-11-20	3.95	3.97	3.92	3.97	560000
2000-11-21	3.97	3.97	3.89	3.93	766400
2000-11-22	3.85	3.92	3.85	3.88	637600
2000-11-24	3.88	4.03	3.88	4.01	567200
2000-11-27	4.03	4.10	4.01	4.03	1070400
2000-11-28	4.03	4.03	3.97	3.99	824000
2000-11-29	3.98	4.05	3.97	4.04	809600
2000-11-30	4.03	4.06	3.97	4.03	498400
2000-12-01	3.96	4.08	3.87	4.04	1417600
2000-12-04	4.01	4.01	3.81	3.88	2824000
2000-12-05	3.91	4.10	3.88	3.89	1416800
2000-12-06	3.88	3.92	3.81	3.89	851200
2000-12-07	3.89	3.92	3.81	3.87	1828800
2000-12-08	3.86	4.00	3.86	4.00	1444800
2000-12-11	4.01	4.03	3.89	3.90	820800
2000-12-12	3.90	3.92	3.82	3.82	706400
2000-12-13	3.79	3.81	3.75	3.77	602400
2000-12-14	3.79	3.81	3.75	3.78	608800
2000-12-15	3.76	3.85	3.75	3.82	1263200
2000-12-18	3.81	3.81	3.72	3.81	772800
2000-12-19	3.81	3.86	3.75	3.79	659200
2000-12-20	3.74	3.75	3.71	3.72	946400
2000-12-21	3.74	3.88	3.68	3.84	1568800
2000-12-22	3.84	3.96	3.77	3.94	1176000
2000-12-26	3.92	4.19	3.92	4.14	684000
2000-12-27	4.12	4.33	4.05	4.33	1610400
2000-12-28	4.32	4.42	4.23	4.40	1768800
2000-12-29	4.40	4.46	4.38	4.40	1861600
2001-01-02	4.40	4.50	4.34	4.37	1316000
2001-01-03	4.33	4.67	4.33	4.67	1800800
2001-01-04	4.64	4.88	4.60	4.73	1617600
2001-01-05	4.71	4.71	4.51	4.54	1384800
2001-01-08	4.54	4.58	4.37	4.58	988800
2001-01-09	4.54	4.54	4.38	4.40	1600800
2001-01-10	4.40	4.40	4.28	4.35	1338400
2001-01-11	4.37	4.45	4.31	4.43	966400
2001-01-12	4.41	4.41	4.30	4.39	549600
2001-01-16	4.38	4.49	4.21	4.40	1804800
2001-01-17	4.43	4.55	4.43	4.48	780000
2001-01-18	4.48	4.51	4.41	4.41	392000
2001-01-19	4.42	4.44	4.30	4.30	671200
2001-01-22	4.33	4.45	4.29	4.38	1009600
2001-01-23	4.38	4.51	4.38	4.50	590400
2001-01-24	4.48	4.48	4.41	4.43	254400
2001-01-25	4.41	4.64	4.41	4.62	1109600
2001-01-26	4.60	4.64	4.54	4.62	988000
2001-01-29	4.62	4.73	4.62	4.71	976000
2001-01-30	4.67	4.67	4.57	4.63	1969600
2001-01-31	4.64	4.64	4.62	4.64	1474400
2001-02-01	4.64	4.68	4.63	4.68	2517600
2001-02-02	4.67	4.76	4.67	4.74	908800
2001-02-05	4.73	4.77	4.72	4.73	411200
2001-02-06	4.75	4.95	4.75	4.93	1038400
2001-02-07	4.93	4.94	4.82	4.87	2742400
2001-02-08	4.73	4.85	4.73	4.84	659200
2001-02-09	4.87	4.87	4.70	4.73	478400
2001-02-12	4.75	4.80	4.75	4.76	474400
2001-02-13	4.73	4.79	4.73	4.77	1374400
2001-02-14	4.77	4.78	4.76	4.77	752000
2001-02-15	4.75	4.78	4.75	4.77	1594400
2001-02-16	4.77	4.78	4.71	4.77	868000
2001-02-20	4.77	4.89	4.71	4.71	720800
2001-02-21	4.66	4.73	4.66	4.67	692000
2001-02-22	4.67	4.68	4.49	4.62	1265600
2001-02-23	4.62	4.70	4.57	4.70	586400
2001-02-26	4.68	4.84	4.67	4.83	1540000
2001-02-27	4.82	5.06	4.82	4.87	1607200
2001-02-28	4.87	4.87	4.72	4.80	978400
2001-03-01	4.78	4.85	4.73	4.76	983200
2001-03-02	4.74	5.06	4.74	4.95	2024000
2001-03-05	4.98	4.99	4.91	4.92	579200
2001-03-06	4.95	5.04	4.94	4.95	446400
2001-03-07	4.96	5.00	4.93	4.98	565600
2001-03-08	4.98	5.07	4.98	5.04	920000
2001-03-09	5.05	5.06	4.93	5.01	2027200
2001-03-12	5.00	5.07	4.95	4.95	1842400
2001-03-13	4.97	4.99	4.82	4.84	1652000
2001-03-14	4.78	4.84	4.71	4.74	964000
2001-03-15	4.75	4.76	4.70	4.73	663200
2001-03-16	4.74	4.77	4.63	4.63	813600
2001-03-19	4.64	4.78	4.63	4.76	871200
2001-03-20	4.74	4.78	4.60	4.60	1226400
2001-03-21	4.61	4.61	4.43	4.45	1216000
2001-03-22	4.45	4.45	4.22	4.28	2166400
2001-03-23	4.28	4.45	4.28	4.43	1207200
2001-03-26	4.42	4.64	4.40	4.60	1228000
2001-03-27	4.59	4.65	4.44	4.65	1415200
2001-03-28	4.64	4.64	4.49	4.55	747200
2001-03-29	4.52	4.55	4.39	4.41	1704800
2001-03-30	4.42	4.46	4.39	4.41	1368000
2001-04-02	4.42	4.47	4.39	4.41	1480000
2001-04-03	4.41	4.41	4.34	4.35	870400
2001-04-04	4.35	4.52	4.35	4.43	932000
2001-04-05	4.43	4.52	4.29	4.50	2078400
2001-04-06	4.56	4.56	4.41	4.52	1377600
2001-04-09	4.54	4.69	4.54	4.62	1554400
2001-04-10	4.66	4.76	4.66	4.76	911200
2001-04-11	4.76	4.76	4.60	4.64	524000
2001-04-12	4.66	4.75	4.62	4.75	908800
2001-04-16	4.79	4.87	4.79	4.82	1384800
2001-04-17	4.80	4.87	4.78	4.86	619200
2001-04-18	4.87	5.00	4.87	4.94	1757600
2001-04-19	4.95	5.02	4.94	5.02	719200
2001-04-20	5.06	5.06	4.90	5.02	741600
2001-04-23	5.00	5.01	4.95	4.95	555200
2001-04-24	4.95	5.01	4.95	4.98	380800
2001-04-25	4.95	4.97	4.87	4.95	1812800
2001-04-26	4.95	5.00	4.93	4.93	1055200
2001-04-27	4.93	4.98	4.89	4.90	993600
2001-04-30	4.90	4.95	4.89	4.90	594400
2001-05-01	4.95	4.95	4.84	4.87	1030400
2001-05-02	4.86	4.94	4.84	4.90	591200
2001-05-03	4.89	4.89	4.81	4.84	1064000
2001-05-04	4.84	4.84	4.78	4.84	1027200
2001-05-07	4.84	4.91	4.83	4.83	666400
2001-05-08	4.84	4.84	4.71	4.78	663200
2001-05-09	4.78	4.84	4.75	4.76	1415200
2001-05-10	4.75	4.83	4.74	4.74	461600
2001-05-11	4.74	4.78	4.64	4.66	568000
2001-05-14	4.66	4.73	4.66	4.71	858400
2001-05-15	4.71	4.85	4.71	4.84	991200
2001-05-16	4.84	5.02	4.84	5.02	995200
2001-05-17	5.04	5.07	4.99	5.04	1163200
2001-05-18	5.04	5.04	4.96	5.00	585600
2001-05-21	5.00	5.04	4.94	5.04	585600
2001-05-22	5.01	5.07	4.96	5.05	989600
2001-05-23	5.05	5.07	5.02	5.04	1286400
2001-05-24	5.04	5.11	5.01	5.11	1627200
2001-05-25	5.13	5.19	5.12	5.15	1096800
2001-05-29	5.15	5.21	5.11	5.13	672800
2001-05-30	5.13	5.13	5.01	5.01	988000
2001-05-31	5.01	5.09	4.98	4.98	1283200
2001-06-01	5.02	5.22	5.02	5.19	1558400
2001-06-04	5.19	5.20	5.15	5.16	892800
2001-06-05	5.15	5.27	5.15	5.25	896800
2001-06-06	5.25	5.25	5.20	5.21	611200
2001-06-07	5.21	5.23	5.15	5.17	847200
2001-06-08	5.17	5.17	5.11	5.16	349600
2001-06-11	5.16	5.22	5.16	5.20	1366400
2001-06-12	5.18	5.18	5.04	5.06	1608000
2001-06-13	5.07	5.12	5.02	5.03	840800
2001-06-14	5.03	5.03	4.88	4.89	556000
2001-06-15	4.83	4.89	4.83	4.88	1408000
2001-06-18	4.89	4.93	4.89	4.89	697600
2001-06-19	4.91	4.91	4.87	4.88	688000
2001-06-20	4.87	5.00	4.87	4.99	809600
2001-06-21	4.99	5.23	4.99	5.17	1640000
2001-06-22	5.20	5.28	5.17	5.21	1302400
2001-06-25	5.22	5.23	5.16	5.21	1439200
2001-06-26	5.21	5.39	5.19	5.35	2165600
2001-06-27	5.35	5.40	5.29	5.30	972000
2001-06-28	5.28	5.40	5.28	5.40	769600
2001-06-29	5.43	5.46	5.40	5.46	2045600
2001-07-02	5.44	5.44	5.34	5.36	1458400
2001-07-03	5.36	5.37	5.24	5.30	2742400
2001-07-05	5.30	5.35	5.26	5.28	1470400
2001-07-06	5.29	5.29	5.21	5.21	996000
2001-07-09	5.20	5.34	5.18	5.31	1344000
2001-07-10	5.28	5.46	5.28	5.40	1062400
2001-07-11	5.39	5.50	5.39	5.48	2535200
2001-07-12	5.50	5.61	5.50	5.59	3185600
2001-07-13	5.58	5.64	5.58	5.63	1092000
2001-07-16	5.62	5.68	5.57	5.59	888000
2001-07-17	5.61	5.71	5.60	5.67	2015200
2001-07-18	5.64	5.65	5.59	5.64	658400
2001-07-19	5.63	5.65	5.57	5.61	1090400
2001-07-20	5.62	5.64	5.61	5.62	473600
2001-07-23	5.62	5.62	5.50	5.51	893600
2001-07-24	5.50	5.50	5.21	5.21	1389600
2001-07-25	5.22	5.39	5.22	5.31	1892000
2001-07-26	5.32	5.54	5.32	5.53	1303200
2001-07-27	5.51	5.65	5.51	5.63	1272800
2001-07-30	5.63	5.81	5.63	5.75	2584800
2001-07-31	5.77	5.88	5.77	5.83	3559200
2001-08-01	5.83	6.00	5.83	5.97	5176000
2001-08-02	5.96	5.99	5.72	5.76	1766400
2001-08-03	5.77	5.86	5.71	5.82	1311200
2001-08-06	5.80	5.84	5.79	5.82	948800
2001-08-07	5.82	6.01	5.82	5.99	3080800
2001-08-08	5.99	6.07	5.90	5.93	2264000
2001-08-09	5.93	5.97	5.87	5.93	1201600
2001-08-10	5.93	5.95	5.89	5.93	1292000
2001-08-13	5.93	5.97	5.75	5.77	1800000
2001-08-14	5.77	5.81	5.73	5.79	1923200
2001-08-15	5.79	5.93	5.79	5.92	1965600
2001-08-16	5.92	5.95	5.84	5.95	1368800
2001-08-17	5.88	5.88	5.29	5.30	7244000
2001-08-20	5.30	5.39	5.06	5.32	7417600
2001-08-21	5.35	5.46	5.24	5.25	2609600
2001-08-22	5.32	5.59	5.31	5.58	3035200
2001-08-23	5.55	5.63	5.45	5.51	2568800
2001-08-24	5.50	5.57	5.49	5.57	873600
2001-08-27	5.57	5.57	5.47	5.54	738400
2001-08-28	5.57	5.57	5.48	5.54	943200
2001-08-29	5.54	5.61	5.50	5.61	1013600
2001-08-30	5.56	5.62	5.52	5.55	1757600
2001-08-31	5.56	5.66	5.56	5.62	1158400
2001-09-04	5.64	5.79	5.64	5.68	1290400
2001-09-05	5.71	5.73	5.57	5.67	1156800
2001-09-06	5.69	5.72	5.57	5.62	1514400
2001-09-07	5.59	5.59	5.38	5.41	1893600
2001-09-10	5.35	5.38	5.24	5.34	1908800
2001-09-17	5.33	5.33	4.73	4.73	1773600
2001-09-18	4.73	4.76	4.50	4.50	3022400
2001-09-19	4.48	4.50	4.24	4.35	3120800
2001-09-20	4.34	4.34	3.99	4.01	2956000
2001-09-21	3.88	4.11	3.76	4.02	2730400
2001-09-24	4.10	4.56	4.08	4.46	4042400
2001-09-25	4.41	4.41	4.26	4.33	2812800
2001-09-26	4.29	4.29	4.07	4.14	3363200
2001-09-27	4.17	4.30	4.11	4.28	3056000
2001-09-28	4.32	4.43	4.31	4.43	1892800
2001-10-01	4.40	4.44	4.27	4.38	1252800
2001-10-02	4.41	4.55	4.40	4.51	765600
2001-10-03	4.52	4.69	4.50	4.69	2047200
2001-10-04	4.73	4.85	4.67	4.71	2103200
2001-10-05	4.73	4.81	4.60	4.71	1359200
2001-10-08	4.68	4.70	4.62	4.66	1054400
2001-10-09	4.66	4.66	4.55	4.62	2057600
2001-10-10	4.63	4.91	4.63	4.90	1394400
2001-10-11	4.95	5.06	4.87	4.91	1915200
2001-10-12	4.91	4.95	4.78	4.85	981600
2001-10-15	4.84	4.90	4.78	4.87	1269600
2001-10-16	4.87	4.94	4.87	4.94	1518400
2001-10-17	4.95	5.05	4.71	4.74	1757600
2001-10-18	4.74	4.81	4.72	4.78	1817600
2001-10-19	4.79	4.91	4.77	4.83	1951200
2001-10-22	4.83	4.97	4.83	4.94	1380000
2001-10-23	4.94	5.14	4.94	4.97	2607200
2001-10-24	4.98	4.98	4.84	4.84	1580800
2001-10-25	4.83	4.83	4.71	4.81	2030400
2001-10-26	4.80	4.82	4.71	4.73	2770400
2001-10-29	4.73	4.79	4.65	4.73	1340800
2001-10-30	4.69	4.72	4.61	4.69	656000
2001-10-31	4.69	4.75	4.60	4.70	1177600
2001-11-01	4.71	4.79	4.62	4.71	1000000
2001-11-02	4.71	4.86	4.71	4.78	1091200
2001-11-05	4.84	4.92	4.84	4.87	773600
2001-11-06	4.87	4.93	4.83	4.91	1187200
2001-11-07	4.90	4.94	4.85	4.89	684000
2001-11-08	4.90	4.98	4.82	4.82	880000
2001-11-09	4.80	4.87	4.78	4.84	860000
2001-11-12	4.85	4.88	4.78	4.81	622400
2001-11-13	4.83	4.93	4.83	4.91	766400
2001-11-14	4.94	5.06	4.94	5.01	791200
2001-11-15	5.01	5.20	5.01	5.15	947200
2001-11-16	5.16	5.25	5.15	5.21	988800
2001-11-19	5.21	5.24	5.14	5.16	1181600
2001-11-20	5.17	5.17	5.00	5.02	1536800
2001-11-21	5.04	5.05	4.96	4.99	560800
2001-11-23	5.00	5.13	5.00	5.11	628000
2001-11-26	5.12	5.17	5.06	5.07	1000800
2001-11-27	5.09	5.09	4.91	4.96	1298400
2001-11-28	4.95	5.07	4.92	4.96	964000
2001-11-29	4.96	5.03	4.92	5.01	772800
2001-11-30	5.02	5.10	5.02	5.06	1338400
2001-12-03	5.06	5.14	5.03	5.09	1640800
2001-12-04	5.09	5.21	5.09	5.19	900000
2001-12-05	5.21	5.32	5.21	5.28	1152000
2001-12-06	5.28	5.51	5.28	5.49	2020000
2001-12-07	5.48	5.49	5.39	5.39	846400
2001-12-10	5.36	5.47	5.34	5.40	1930400
2001-12-11	5.40	5.49	5.40	5.45	1210400
2001-12-12	5.45	5.52	5.44	5.45	876800
2001-12-13	5.44	5.50	5.43	5.44	956800
2001-12-14	5.45	5.46	5.37	5.41	1025600
2001-12-17	5.43	5.54	5.43	5.51	752000
2001-12-18	5.50	5.66	5.50	5.66	1533600
2001-12-19	5.64	5.67	5.57	5.58	1570400
2001-12-20	5.57	5.58	5.42	5.51	992000
2001-12-21	5.54	5.63	5.49	5.63	1360000
2001-12-24	5.68	5.70	5.65	5.65	537600
2001-12-26	5.65	5.70	5.65	5.69	876000
2001-12-27	5.71	5.77	5.71	5.74	1345600
2001-12-28	5.73	5.76	5.73	5.74	990400
2001-12-31	5.73	5.77	5.72	5.74	831200
2002-01-02	5.73	5.77	5.61	5.76	1091200
2002-01-03	5.74	5.79	5.72	5.77	1408800
2002-01-04	5.79	5.85	5.77	5.83	1192800
2002-01-07	5.80	5.84	5.72	5.72	1646400
2002-01-08	5.72	5.82	5.62	5.82	1688800
2002-01-09	5.82	5.82	5.76	5.79	1716000
2002-01-10	5.76	5.83	5.68	5.73	2564800
2002-01-11	5.71	5.82	5.70	5.79	3168800
2002-01-14	5.77	5.78	5.63	5.64	3112000
2002-01-15	5.65	5.69	5.58	5.62	1190400
2002-01-16	5.62	5.65	5.54	5.55	1232800
2002-01-17	5.56	5.70	5.49	5.69	2425600
2002-01-18	5.69	5.69	5.61	5.61	924800
2002-01-22	5.61	5.74	5.61	5.71	840800
2002-01-23	5.72	5.83	5.71	5.78	1272800
2002-01-24	5.79	5.84	5.67	5.67	1486400
2002-01-25	5.69	6.04	5.69	5.95	2092000
2002-01-28	5.97	6.08	5.88	5.93	2603200
2002-01-29	5.97	6.01	5.89	5.97	1445600
2002-01-30	5.97	6.06	5.93	6.05	1728800
2002-01-31	6.05	6.18	6.05	6.09	1648000
2002-02-01	6.10	6.16	6.06	6.07	804000
2002-02-04	6.09	6.15	6.02	6.02	1324800
2002-02-05	5.94	6.12	5.89	5.94	3272000
2002-02-06	5.95	6.16	5.95	6.03	2128800
2002-02-07	5.96	6.06	5.90	5.90	1674400
2002-02-08	5.92	6.14	5.92	6.10	1512800
2002-02-11	6.20	6.26	6.15	6.22	2176800
2002-02-12	6.20	6.21	6.14	6.21	1603200
2002-02-13	6.19	6.32	6.19	6.30	1393600
2002-02-14	6.31	6.36	6.18	6.27	2324000
2002-02-15	6.28	6.34	6.21	6.27	1943200
2002-02-19	6.27	6.27	6.19	6.19	949600
2002-02-20	6.21	6.45	6.21	6.41	2091200
2002-02-21	6.41	6.57	6.37	6.37	2845600
2002-02-22	6.45	6.50	6.40	6.47	2191200
2002-02-25	6.50	6.66	6.50	6.59	2259200
2002-02-26	6.64	6.82	6.61	6.74	2595200
2002-02-27	6.87	6.92	6.67	6.73	2736000
2002-02-28	6.72	6.73	6.55	6.61	2876000
2002-03-01	6.61	6.71	6.61	6.70	2326400
2002-03-04	6.82	6.95	6.81	6.92	3244000
2002-03-05	6.85	6.91	6.67	6.72	2416000
2002-03-06	6.71	6.88	6.70	6.82	2847200
2002-03-07	6.90	7.18	6.89	7.12	4576800
2002-03-08	7.23	7.27	7.11	7.13	3412000
2002-03-11	7.12	7.14	6.97	7.06	2473600
2002-03-12	7.00	7.12	6.96	7.12	2503200
2002-03-13	7.04	7.14	7.01	7.07	2062400
2002-03-14	7.05	7.10	7.03	7.06	1792000
2002-03-15	7.05	7.09	6.98	6.98	1730400
2002-03-18	6.97	7.05	6.97	7.01	2606400
2002-03-19	7.07	7.13	7.04	7.05	1917600
2002-03-20	7.04	7.04	6.97	6.99	2020800
2002-03-21	6.99	6.99	6.79	6.81	2283200
2002-03-22	6.78	6.79	6.65	6.70	3952800
2002-03-25	6.67	6.69	6.38	6.43	3455200
2002-03-26	6.45	6.87	6.45	6.68	4400800
2002-03-27	6.69	6.97	6.69	6.94	2929600
2002-03-28	6.96	7.01	6.90	6.92	2180000
2002-04-01	6.86	6.93	6.71	6.86	3023200
2002-04-02	6.85	6.85	6.75	6.77	2150400
2002-04-03	6.77	6.78	6.62	6.65	1428000
2002-04-04	6.62	6.68	6.59	6.68	1676000
2002-04-05	6.66	6.87	6.66	6.82	1839200
2002-04-08	6.79	6.94	6.73	6.93	1420000
2002-04-09	6.93	7.08	6.93	7.04	3240000
2002-04-10	7.04	7.23	7.04	7.23	2432800
2002-04-11	7.22	7.23	6.91	6.93	3005600
2002-04-12	6.93	6.93	6.74	6.82	4923200
2002-04-15	6.87	6.95	6.77	6.82	2010400
2002-04-16	6.97	7.03	6.88	7.01	1844000
2002-04-17	7.03	7.08	6.75	6.76	2045600
2002-04-18	6.77	6.81	6.55	6.61	3880000
2002-04-19	6.62	6.79	6.62	6.68	2145600
2002-04-22	6.68	6.72	6.59	6.65	2890400
2002-04-23	6.72	6.81	6.66	6.74	1724000
2002-04-24	6.76	6.89	6.76	6.88	3479200
2002-04-25	6.88	6.90	6.73	6.80	1684000
2002-04-26	6.81	6.96	6.81	6.89	2626400
2002-04-29	6.89	6.90	6.72	6.74	1599200
2002-04-30	6.75	6.89	6.75	6.87	1759200
2002-05-01	6.86	7.01	6.71	6.94	2903200
2002-05-02	6.96	7.14	6.93	7.00	2173600
2002-05-03	6.99	7.04	6.87	6.92	2432000
2002-05-06	6.92	6.95	6.86	6.88	3236000
2002-05-07	6.89	6.94	6.83	6.90	2140800
2002-05-08	6.99	7.02	6.93	6.97	1771200
2002-05-09	6.96	7.00	6.91	6.93	1085600
2002-05-10	6.93	6.96	6.80	6.84	1559200
2002-05-13	6.84	6.96	6.76	6.94	2644000
2002-05-14	7.04	7.04	6.95	7.03	2483200
2002-05-15	7.03	7.13	7.00	7.12	1493600
2002-05-16	7.14	7.14	7.06	7.07	1259200
2002-05-17	7.07	7.14	7.07	7.14	1784000
2002-05-20	7.08	7.08	6.82	6.90	2696800
2002-05-21	7.11	7.30	7.05	7.12	6488800
2002-05-22	7.14	7.24	7.09	7.22	2649600
2002-05-23	7.50	7.53	7.29	7.53	5412000
2002-05-24	7.52	7.58	7.38	7.38	2663200
2002-05-28	7.41	7.45	7.33	7.39	3208000
2002-05-29	7.39	7.40	7.26	7.35	3056800
2002-05-30	6.94	7.18	6.93	7.01	7742400
2002-05-31	7.04	7.21	7.04	7.08	3328800
2002-06-03	7.08	7.12	6.83	6.83	2508800
2002-06-04	6.75	6.77	6.29	6.42	9513600
2002-06-05	6.49	6.69	6.45	6.62	4892800
2002-06-06	6.62	6.72	6.53	6.54	2176000
2002-06-07	6.54	6.82	6.46	6.69	2612800
2002-06-10	6.67	6.81	6.60	6.72	1738400
2002-06-11	6.73	6.90	6.64	6.65	3312800
2002-06-12	6.66	6.71	6.57	6.71	3712800
2002-06-13	6.73	6.78	6.46	6.51	2279200
2002-06-14	6.45	6.45	6.29	6.36	3655200
2002-06-17	6.39	6.67	6.39	6.65	1930400
2002-06-18	6.63	6.77	6.63	6.71	1996000
2002-06-19	6.68	6.80	6.61	6.61	2009600
2002-06-20	6.48	6.57	6.38	6.41	4108800
2002-06-21	6.40	6.55	6.26	6.38	2800800
2002-06-24	6.36	6.44	6.12	6.39	3770400
2002-06-25	6.40	6.43	6.20	6.28	2660800
2002-06-26	6.20	6.28	6.10	6.26	2959200
2002-06-27	6.28	6.31	6.10	6.20	3158400
2002-06-28	6.21	6.43	6.21	6.35	5374400
2002-07-01	6.38	6.52	6.38	6.46	3656800
2002-07-02	6.45	6.45	6.30	6.40	3570400
2002-07-03	6.38	6.43	6.22	6.30	2679200
2002-07-05	6.32	6.57	6.32	6.56	652000
2002-07-08	6.55	6.60	6.34	6.34	2150400
2002-07-09	6.32	6.38	6.18	6.18	2556800
2002-07-10	6.17	6.21	6.03	6.07	1854400
2002-07-11	5.99	5.99	5.78	5.93	2325600
2002-07-12	5.94	5.96	5.86	5.88	2458400
2002-07-15	5.89	5.89	5.55	5.79	2188000
2002-07-16	5.81	5.85	5.69	5.75	2832800
2002-07-17	5.92	5.98	5.47	5.65	5062400
2002-07-18	5.64	5.88	5.64	5.66	3108800
2002-07-19	5.64	5.70	5.52	5.53	2068800
2002-07-22	5.55	5.66	5.40	5.43	3050400
2002-07-23	5.45	5.64	5.41	5.43	2484000
2002-07-24	5.43	5.82	5.32	5.81	2532800
2002-07-25	5.81	6.02	5.65	5.90	3910400
2002-07-26	5.93	5.94	5.72	5.80	1800800
2002-07-29	5.92	6.15	5.92	6.14	2913600
2002-07-30	6.10	6.10	5.92	5.96	3532000
2002-07-31	5.85	5.97	5.83	5.90	2916000
2002-08-01	5.90	6.06	5.81	5.99	3691200
2002-08-02	5.99	5.99	5.68	5.70	3472000
2002-08-05	5.70	5.81	5.60	5.63	3107200
2002-08-06	5.67	5.93	5.67	5.85	2132000
2002-08-07	5.92	5.95	5.81	5.95	1508800
2002-08-08	5.95	6.06	5.85	6.06	2074400
2002-08-09	6.05	6.17	5.95	6.16	1828800
2002-08-12	6.21	6.34	6.17	6.31	3521600
2002-08-13	6.29	6.32	6.11	6.11	2332000
2002-08-14	6.17	6.18	6.01	6.16	2180000
2002-08-15	6.25	6.47	6.23	6.42	2862400
2002-08-16	6.42	6.42	6.30	6.36	1915200
2002-08-19	6.36	6.63	6.36	6.63	3033600
2002-08-20	6.59	6.64	6.52	6.60	1957600
2002-08-21	6.60	6.70	6.60	6.63	2248000
2002-08-22	6.62	6.72	6.60	6.70	2149600
2002-08-23	6.67	6.67	6.57	6.58	1572800
2002-08-26	6.58	6.74	6.54	6.72	1252800
2002-08-27	6.73	6.83	6.66	6.69	2221600
2002-08-28	6.68	6.69	6.60	6.62	1280800
2002-08-29	6.60	6.64	6.54	6.57	1471200
2002-08-30	6.57	6.67	6.57	6.62	1202400
2002-09-03	6.57	6.58	6.39	6.52	1792000
2002-09-04	6.50	6.64	6.45	6.64	1738400
2002-09-05	6.55	6.59	6.49	6.50	2151200
2002-09-06	6.55	6.77	6.54	6.72	2180000
2002-09-09	6.71	6.81	6.65	6.81	1991200
2002-09-10	6.89	6.90	6.82	6.87	2074400
2002-09-11	6.88	6.90	6.79	6.85	1522400
2002-09-12	6.83	6.83	6.66	6.70	1158400
2002-09-13	6.65	6.66	6.50	6.60	1977600
2002-09-16	6.60	6.65	6.48	6.54	2276800
2002-09-17	6.58	6.59	6.31	6.33	2432000
2002-09-18	6.33	6.33	6.03	6.23	4108800
2002-09-19	6.21	6.21	6.06	6.07	3571200
2002-09-20	6.10	6.13	5.88	5.93	3159200
2002-09-23	5.84	5.88	5.68	5.75	3572000
2002-09-24	5.69	5.75	5.58	5.63	2817600
2002-09-25	5.72	5.77	5.59	5.63	4700800
2002-09-26	5.67	5.81	5.63	5.73	4104000
2002-09-27	5.72	5.82	5.50	5.51	3334400
2002-09-30	5.36	5.47	5.27	5.46	3095200
2002-10-01	5.50	5.50	5.25	5.45	4157600
2002-10-02	5.41	5.50	5.33	5.34	2760000
2002-10-03	5.35	5.40	5.11	5.14	2895200
2002-10-04	5.17	5.21	4.95	5.00	4517600
2002-10-07	4.99	5.05	4.80	4.82	1652800
2002-10-08	4.82	4.82	4.22	4.52	9227200
2002-10-09	4.49	4.52	4.31	4.33	4121600
2002-10-10	4.40	4.73	4.40	4.70	3992800
2002-10-11	4.84	5.04	4.77	4.98	4934400
2002-10-14	4.92	4.92	4.61	4.70	3966400
2002-10-15	4.89	5.13	4.89	5.12	2851200
2002-10-16	5.07	5.11	4.82	4.82	2358400
2002-10-17	4.92	5.09	4.91	5.09	1408000
2002-10-18	5.09	5.11	4.90	5.08	2672800
2002-10-21	5.08	5.45	5.02	5.43	2538400
2002-10-22	5.40	5.40	5.21	5.30	3736000
2002-10-23	5.26	5.38	5.16	5.37	2607200
2002-10-24	5.38	5.40	4.98	5.04	3196800
2002-10-25	5.00	5.17	4.94	5.13	2203200
2002-10-28	5.16	5.18	4.94	4.96	2984800
2002-10-29	4.87	4.91	4.78	4.88	1972000
2002-10-30	4.88	4.90	4.80	4.86	2353600
2002-10-31	4.88	4.95	4.81	4.95	2913600
2002-11-01	4.88	4.97	4.84	4.97	2358400
2002-11-04	5.06	5.12	4.96	4.96	1720800
2002-11-05	4.94	5.03	4.92	5.00	2138400
2002-11-06	5.09	5.31	5.03	5.29	2903200
2002-11-07	5.29	5.29	5.09	5.11	1815200
2002-11-08	5.11	5.24	4.99	5.03	1428000
2002-11-11	5.01	5.04	4.88	4.89	1202400
2002-11-12	4.89	4.93	4.84	4.85	2115200
2002-11-13	4.85	4.99	4.83	4.96	2363200
2002-11-14	5.01	5.14	5.00	5.05	1260000
2002-11-15	5.03	5.15	5.02	5.08	2407200
2002-11-18	5.11	5.12	4.99	5.01	1457600
2002-11-19	5.00	5.07	4.99	5.01	1096800
2002-11-20	4.93	4.96	4.69	4.85	9676000
2002-11-21	4.93	5.26	4.91	5.24	3972800
2002-11-22	5.24	5.37	5.21	5.33	3119200
2002-11-25	5.39	5.50	5.36	5.45	2240000
2002-11-26	5.45	5.51	5.37	5.40	2156800
2002-11-27	5.42	5.66	5.42	5.65	2401600
2002-11-29	5.67	5.71	5.63	5.66	1053600
2002-12-02	5.83	5.90	5.72	5.79	5096000
2002-12-03	5.78	5.81	5.57	5.58	5820800
2002-12-04	5.57	5.57	5.39	5.52	3818400
2002-12-05	5.55	5.55	5.45	5.45	1570400
2002-12-06	5.42	5.49	5.35	5.40	2115200
2002-12-09	5.33	5.38	5.31	5.32	2008000
2002-12-10	5.38	5.55	5.37	5.54	3872000
2002-12-11	5.54	5.59	5.47	5.52	1184800
2002-12-12	5.51	5.60	5.44	5.58	1104000
2002-12-13	5.55	5.55	5.41	5.44	1272000
2002-12-16	5.42	5.51	5.42	5.51	1297600
2002-12-17	5.48	5.57	5.46	5.52	1513600
2002-12-18	5.51	5.51	5.40	5.41	1318400
2002-12-19	5.39	5.50	5.38	5.43	1470400
2002-12-20	5.44	5.54	5.38	5.54	1916000
2002-12-23	5.52	5.55	5.43	5.47	2040800
2002-12-24	5.47	5.49	5.45	5.47	465600
2002-12-26	5.48	5.61	5.47	5.54	1005600
2002-12-27	5.51	5.77	5.42	5.46	1552800
2002-12-30	5.46	5.57	5.42	5.53	1249600
2002-12-31	5.55	5.58	5.48	5.54	1250400
2003-01-02	5.56	5.79	5.51	5.78	1644000
2003-01-03	5.77	5.79	5.72	5.78	1856800
2003-01-06	5.82	5.94	5.82	5.89	2173600
2003-01-07	5.88	5.88	5.75	5.79	2377600
2003-01-08	5.75	5.77	5.67	5.71	1519200
2003-01-09	5.71	5.93	5.71	5.92	2273600
2003-01-10	5.92	6.01	5.90	5.97	2041600
2003-01-13	6.03	6.05	5.89	5.97	1680000
2003-01-14	5.97	5.99	5.92	5.95	1500000
2003-01-15	5.94	5.95	5.86	5.93	1639200
2003-01-16	5.93	5.98	5.82	5.84	1705600
2003-01-17	5.82	5.83	5.76	5.80	825600
2003-01-21	5.82	5.88	5.77	5.80	1743200
2003-01-22	5.75	5.76	5.67	5.70	1915200
2003-01-23	5.72	5.87	5.72	5.87	1323200
2003-01-24	5.84	5.84	5.74	5.78	1812000
2003-01-27	5.77	5.85	5.70	5.72	1398400
2003-01-28	5.74	5.92	5.73	5.90	1472800
2003-01-29	5.90	5.92	5.77	5.90	1288000
2003-01-30	5.91	5.91	5.71	5.75	1614400
2003-01-31	5.75	5.89	5.75	5.89	2161600
2003-02-03	5.89	5.95	5.88	5.90	2374400
2003-02-04	5.90	6.01	5.89	5.95	3558400
2003-02-05	5.96	6.09	5.96	6.05	3222400
2003-02-06	6.03	6.06	5.92	5.94	1697600
2003-02-07	5.97	5.99	5.82	5.84	1458400
2003-02-10	5.86	5.92	5.81	5.89	2042400
2003-02-11	5.89	5.96	5.85	5.89	1473600
2003-02-12	5.89	5.89	5.76	5.79	1800800
2003-02-13	5.78	5.80	5.66	5.75	1841600
2003-02-14	5.75	5.83	5.68	5.80	2140000
2003-02-18	5.82	5.99	5.81	5.97	986400
2003-02-19	5.97	6.00	5.87	5.96	1745600
2003-02-20	5.94	5.94	5.78	5.79	1942400
2003-02-21	5.80	5.86	5.73	5.85	1623200
2003-02-24	5.85	5.85	5.74	5.74	1800800
2003-02-25	5.70	5.77	5.68	5.77	2148000
2003-02-26	5.76	5.84	5.73	5.81	1829600
2003-02-27	5.82	5.88	5.81	5.84	2640800
2003-02-28	5.84	5.87	5.74	5.74	1647200
2003-03-03	5.73	5.73	5.51	5.56	6332800
2003-03-04	5.37	5.47	5.22	5.24	5709600
2003-03-05	5.24	5.28	5.15	5.17	4839200
2003-03-06	5.17	5.26	5.15	5.25	1767200
2003-03-07	5.17	5.26	5.14	5.20	2487200
2003-03-10	5.18	5.18	5.08	5.11	2717600
2003-03-11	5.11	5.13	4.87	4.87	3497600
2003-03-12	4.82	4.90	4.77	4.85	3252800
2003-03-13	4.95	5.08	4.93	5.07	3511200
2003-03-14	5.07	5.07	4.94	4.98	3368000
2003-03-17	4.98	5.12	4.76	5.12	3844800
2003-03-18	5.12	5.20	5.12	5.17	2431200
2003-03-19	5.17	5.17	5.05	5.11	1642400
2003-03-20	5.11	5.20	5.03	5.20	1784800
2003-03-21	5.24	5.44	5.21	5.44	2408000
2003-03-24	5.33	5.33	5.08	5.18	1912000
2003-03-25	5.18	5.27	5.13	5.22	1266400
2003-03-26	5.23	5.28	5.19	5.26	1883200
2003-03-27	5.21	5.26	5.15	5.24	2237600
2003-03-28	5.25	5.38	5.25	5.35	4036000
2003-03-31	5.28	5.31	5.21	5.26	1999200
2003-04-01	5.28	5.39	5.21	5.37	2040000
2003-04-02	5.50	5.67	5.50	5.65	1909600
2003-04-03	5.65	5.69	5.59	5.67	2304000
2003-04-04	5.67	5.70	5.53	5.55	1544800
2003-04-07	5.66	5.77	5.53	5.54	2424800
2003-04-08	5.53	5.60	5.49	5.53	2188000
2003-04-09	5.53	5.62	5.50	5.54	1702400
2003-04-10	5.54	5.57	5.46	5.52	1568800
2003-04-11	5.55	5.60	5.47	5.48	1432800
2003-04-14	5.72	5.98	5.69	5.95	8566400
2003-04-15	5.95	6.00	5.81	5.97	3471200
2003-04-16	6.01	6.14	6.01	6.04	2869600
2003-04-17	6.03	6.09	6.00	6.06	2180800
2003-04-21	6.06	6.21	6.05	6.09	1725600
2003-04-22	6.09	6.40	6.07	6.37	2692000
2003-04-23	6.54	6.62	6.46	6.58	6901600
2003-04-24	6.38	6.47	6.36	6.39	5435200
2003-04-25	6.39	6.39	6.27	6.27	3083200
2003-04-28	6.28	6.44	6.28	6.41	1702400
2003-04-29	6.39	6.47	6.33	6.44	1569600
2003-04-30	6.44	6.48	6.35	6.45	2580000
2003-05-01	6.44	6.44	6.31	6.44	1701600
2003-05-02	6.44	6.63	6.40	6.59	3016000
2003-05-05	6.59	6.59	6.49	6.52	2244800
2003-05-06	6.51	6.60	6.50	6.52	2676000
2003-05-07	6.52	6.56	6.47	6.52	2377600
2003-05-08	6.47	6.52	6.39	6.44	1324800
2003-05-09	6.45	6.48	6.38	6.48	1194400
2003-05-12	6.48	6.54	6.40	6.53	1444800
2003-05-13	6.49	6.50	6.43	6.47	1167200
2003-05-14	6.49	6.50	6.43	6.48	1072000
2003-05-15	6.57	6.57	6.49	6.51	2803200
2003-05-16	6.51	6.51	6.18	6.22	5153600
2003-05-19	6.21	6.21	6.12	6.14	2197600
2003-05-20	6.11	6.15	6.06	6.10	2068800
2003-05-21	6.10	6.12	6.06	6.08	1373600
2003-05-22	6.07	6.18	6.07	6.14	1575200
2003-05-23	6.14	6.15	6.10	6.11	1964800
2003-05-27	6.11	6.27	6.09	6.25	1967200
2003-05-28	6.31	6.34	6.27	6.27	1228800
2003-05-29	6.27	6.34	6.26	6.28	1742400
2003-05-30	6.28	6.42	6.27	6.39	1648800
2003-06-02	6.44	6.66	6.44	6.51	2576000
2003-06-03	6.51	6.58	6.44	6.54	2800000
2003-06-04	6.54	6.60	6.48	6.58	2135200
2003-06-05	6.52	6.66	6.49	6.66	1368000
2003-06-06	6.76	6.86	6.65	6.66	2398400
2003-06-09	6.65	6.66	6.56	6.58	1628000
2003-06-10	6.60	6.74	6.59	6.67	1792800
2003-06-11	6.65	6.90	6.65	6.88	1497600
2003-06-12	6.97	7.15	6.96	7.12	4165600
2003-06-13	6.95	6.97	6.90	6.94	3665600
2003-06-16	6.94	7.11	6.94	7.08	2036800
2003-06-17	7.08	7.28	7.08	7.26	2536000
2003-06-18	7.26	7.26	7.16	7.20	2118400
2003-06-19	7.22	7.25	7.14	7.20	2308000
2003-06-20	7.23	7.28	7.23	7.25	2603200
2003-06-23	7.22	7.22	7.00	7.03	2266400
2003-06-24	7.00	7.10	7.00	7.01	1784000
2003-06-25	7.04	7.10	7.02	7.03	1054400
2003-06-26	7.01	7.14	7.01	7.11	1130400
2003-06-27	7.10	7.10	7.04	7.06	1192800
2003-06-30	7.08	7.17	7.08	7.08	1744800
2003-07-01	7.08	7.08	6.97	7.00	2667200
2003-07-02	7.00	7.10	6.98	7.10	2560800
2003-07-03	7.06	7.11	7.05	7.09	708000
2003-07-07	7.12	7.18	7.12	7.16	1427200
2003-07-08	7.19	7.32	7.19	7.29	2668000
2003-07-09	7.28	7.31	7.19	7.25	1529600
2003-07-10	7.22	7.24	7.10	7.11	2017600
2003-07-11	7.12	7.19	7.12	7.17	1149600
2003-07-14	7.23	7.34	7.21	7.29	2093600
2003-07-15	7.34	7.34	7.26	7.27	2004800
2003-07-16	7.34	7.35	7.22	7.23	1329600
2003-07-17	7.23	7.36	7.21	7.28	1980800
2003-07-18	7.29	7.55	7.27	7.48	2475200
2003-07-21	7.60	7.63	7.06	7.06	11547200
2003-07-22	7.06	7.17	7.02	7.14	4305600
2003-07-23	7.17	7.37	7.16	7.33	3562400
2003-07-24	7.35	7.35	7.27	7.27	1869600
2003-07-25	7.27	7.36	7.27	7.35	2530400
2003-07-28	7.35	7.37	7.30	7.30	1516000
2003-07-29	7.32	7.34	7.24	7.32	1653600
2003-07-30	7.31	7.32	7.25	7.31	1110400
2003-07-31	7.31	7.42	7.29	7.34	2272000
2003-08-01	7.31	7.31	7.23	7.24	1706400
2003-08-04	7.25	7.25	7.15	7.22	2100800
2003-08-05	7.22	7.22	7.09	7.09	1308000
2003-08-06	7.10	7.16	7.07	7.13	2313600
2003-08-07	7.15	7.19	7.13	7.15	1159200
2003-08-08	7.16	7.17	7.10	7.14	726400
2003-08-11	7.13	7.17	7.10	7.14	956000
2003-08-12	7.15	7.20	7.12	7.20	1276000
2003-08-13	7.21	7.31	7.20	7.29	963200
2003-08-14	7.30	7.47	7.30	7.46	1684800
2003-08-15	7.45	7.48	7.42	7.48	724000
2003-08-18	7.46	7.60	7.46	7.55	1592000
2003-08-19	7.52	7.56	7.49	7.55	1757600
2003-08-20	7.54	7.56	7.50	7.56	1406400
2003-08-21	7.59	7.70	7.59	7.69	1619200
2003-08-22	7.72	7.75	7.64	7.72	1590400
2003-08-25	7.72	7.72	7.61	7.64	1582400
2003-08-26	7.64	7.65	7.56	7.63	1289600
2003-08-27	7.63	7.68	7.57	7.63	1109600
2003-08-28	7.59	7.72	7.50	7.71	2180800
2003-08-29	7.67	7.85	7.67	7.83	904000
2003-09-02	7.83	8.04	7.80	8.03	1800000
2003-09-03	8.03	8.07	7.90	7.91	2398400
2003-09-04	7.89	8.01	7.88	7.94	1633600
2003-09-05	7.92	8.04	7.90	7.95	1749600
2003-09-08	7.96	7.98	7.91	7.95	1020800
2003-09-09	7.89	7.91	7.75	7.75	1428800
2003-09-10	7.72	7.75	7.59	7.59	1340000
2003-09-11	7.61	7.65	7.50	7.59	3343200
2003-09-12	7.60	7.80	7.60	7.77	3533600
2003-09-15	7.75	7.89	7.64	7.81	2399200
2003-09-16	7.81	7.83	7.77	7.82	1584000
2003-09-17	7.83	7.88	7.81	7.83	1127200
2003-09-18	7.84	7.89	7.81	7.87	861600
2003-09-19	7.87	7.90	7.81	7.88	1420000
2003-09-22	7.83	7.86	7.74	7.82	1586400
2003-09-23	7.82	7.89	7.82	7.88	1111200
2003-09-24	7.94	7.94	7.82	7.84	2427200
2003-09-25	7.84	7.86	7.68	7.68	1812000
2003-09-26	7.66	7.73	7.65	7.68	1171200
2003-09-29	7.67	7.71	7.54	7.57	2237600
2003-09-30	7.57	7.57	7.37	7.46	2694400
2003-10-01	7.52	7.68	7.51	7.68	1549600
2003-10-02	7.92	8.00	7.85	7.98	6317600
2003-10-03	8.09	8.16	8.04	8.10	1855200
2003-10-06	8.12	8.22	8.07	8.19	1803200
2003-10-07	8.10	8.29	8.09	8.28	1583200
2003-10-08	8.31	8.36	8.26	8.30	1712000
2003-10-09	8.37	8.52	8.34	8.38	1168000
2003-10-10	8.38	8.49	8.38	8.45	1275200
2003-10-13	8.48	8.52	8.48	8.50	1002400
2003-10-14	8.49	8.64	8.49	8.62	1175200
2003-10-15	8.65	8.69	8.60	8.64	1164000
2003-10-16	8.64	8.70	8.63	8.67	1763200
2003-10-17	8.65	8.65	8.52	8.54	1651200
2003-10-20	8.53	8.53	8.43	8.46	1210400
2003-10-21	8.46	8.46	8.40	8.40	1035200
2003-10-22	8.40	8.40	8.14	8.31	1696800
2003-10-23	8.28	8.32	8.23	8.30	982400
2003-10-24	8.29	8.29	8.20	8.25	684800
2003-10-27	8.28	8.43	8.28	8.33	2001600
2003-10-28	8.33	8.47	8.25	8.47	2048800
2003-10-29	8.49	8.81	8.47	8.79	3805600
2003-10-30	8.82	8.89	8.81	8.83	1537600
2003-10-31	8.86	8.89	8.75	8.75	960000
2003-11-03	8.77	8.82	8.77	8.77	1317600
2003-11-04	8.80	8.93	8.62	8.90	2527200
2003-11-05	8.91	8.96	8.66	8.77	4360000
2003-11-06	8.77	8.88	8.70	8.87	2420000
2003-11-07	8.91	8.91	8.79	8.80	1549600
2003-11-10	8.80	8.82	8.68	8.69	1890400
2003-11-11	8.70	8.73	8.64	8.64	1728000
2003-11-12	8.64	8.74	8.64	8.72	2584000
2003-11-13	8.72	8.96	8.70	8.95	1776800
2003-11-14	8.95	9.00	8.82	8.82	2510400
2003-11-17	8.82	8.82	8.61	8.71	1326400
2003-11-18	8.71	8.71	8.42	8.42	4431200
2003-11-19	8.41	8.44	8.19	8.37	3965600
2003-11-20	8.32	8.37	8.21	8.23	2171200
2003-11-21	8.27	8.46	8.22	8.43	2410400
2003-11-24	8.47	8.66	8.47	8.59	1998400
2003-11-25	8.62	8.68	8.60	8.65	1718400
2003-11-26	8.65	8.66	8.54	8.63	1709600
2003-11-28	8.65	8.71	8.65	8.69	508800
2003-12-01	8.75	8.81	8.75	8.78	1915200
2003-12-02	8.77	8.85	8.73	8.80	1460800
2003-12-03	8.82	8.98	8.82	8.86	1933600
2003-12-04	8.85	8.89	8.75	8.78	2104800
2003-12-05	8.75	8.80	8.73	8.76	1568000
2003-12-08	8.77	8.95	8.77	8.89	2701600
2003-12-09	8.90	8.96	8.81	8.84	1725600
2003-12-10	8.84	8.88	8.77	8.77	1808800
2003-12-11	8.79	9.06	8.79	9.01	1541600
2003-12-12	9.05	9.15	9.05	9.11	2161600
2003-12-15	9.29	9.31	9.13	9.16	2118400
2003-12-16	9.14	9.17	9.05	9.09	1860000
2003-12-17	9.09	9.17	9.08	9.16	1352800
2003-12-18	9.16	9.32	9.16	9.28	824800
2003-12-19	9.26	9.30	9.23	9.29	985600
2003-12-22	9.26	9.37	9.26	9.31	1604800
2003-12-23	9.31	9.39	9.24	9.29	1059200
2003-12-24	9.25	9.31	9.25	9.31	201600
2003-12-26	9.32	9.33	9.30	9.31	183200
2003-12-29	9.33	9.38	9.30	9.38	1253600
2003-12-30	9.40	9.40	9.31	9.33	766400
2003-12-31	9.36	9.38	9.32	9.35	698400
2004-01-02	9.36	9.44	9.36	9.39	1184000
2004-01-05	9.39	9.46	9.39	9.45	1521600
2004-01-06	9.48	9.68	9.48	9.67	1742400
2004-01-07	9.69	9.72	9.67	9.68	2198400
2004-01-08	9.74	9.86	9.74	9.85	1968000
2004-01-09	9.84	9.92	9.80	9.86	1828000
2004-01-12	9.86	9.93	9.85	9.93	1067200
2004-01-13	9.94	10.03	9.94	10.01	2232000
2004-01-14	10.03	10.15	10.01	10.15	1168800
2004-01-15	10.17	10.30	10.12	10.27	1507200
2004-01-16	10.30	10.35	10.24	10.33	1500000
2004-01-20	10.43	10.43	10.34	10.42	1411200
2004-01-21	10.42	10.52	10.36	10.52	1300000
2004-01-22	10.60	10.75	10.56	10.74	2060800
2004-01-23	10.72	10.75	10.62	10.74	3190400
2004-01-26	10.74	10.85	10.64	10.83	2250400
2004-01-27	10.82	10.82	10.70	10.73	2544800
2004-01-28	10.77	10.78	10.58	10.59	2469600
2004-01-29	10.58	10.59	10.38	10.40	3097600
2004-01-30	10.25	10.25	10.20	10.22	3422400
2004-02-02	10.22	10.24	10.04	10.11	3235200
2004-02-03	10.10	10.12	10.05	10.09	1820000
2004-02-04	10.09	10.13	10.01	10.05	1988800
2004-02-05	10.23	10.30	10.13	10.16	3816800
2004-02-06	10.20	10.40	10.15	10.33	3028800
2004-02-09	10.43	10.47	10.37	10.42	1951200
2004-02-10	10.40	10.43	10.33	10.41	2152800
2004-02-11	10.43	10.64	10.43	10.59	2238400
2004-02-12	10.57	10.59	10.50	10.50	1608000
2004-02-13	10.47	10.51	10.25	10.28	3543200
2004-02-17	10.28	10.37	10.26	10.35	3620800
2004-02-18	10.34	10.34	10.23	10.25	2440000
2004-02-19	10.27	10.36	10.23	10.24	1881600
2004-02-20	10.24	10.26	10.05	10.12	2139200
2004-02-23	10.15	10.20	10.07	10.08	2991200
2004-02-24	10.07	10.07	9.95	9.99	2051200
2004-02-25	9.98	10.10	9.98	10.07	1596000
2004-02-26	10.07	10.07	9.97	10.00	1765600
2004-02-27	10.00	10.07	9.91	9.92	2056000
2004-03-01	9.99	10.18	9.98	10.17	1505600
2004-03-02	10.16	10.17	10.00	10.01	1394400
2004-03-03	10.01	10.04	9.85	9.95	1244000
2004-03-04	9.92	9.95	9.80	9.85	2074400
2004-03-05	9.82	10.01	9.77	9.98	1485600
2004-03-08	9.98	9.98	9.81	9.81	868000
2004-03-09	9.81	9.84	9.60	9.61	1929600
2004-03-10	9.66	9.70	9.44	9.46	2670400
2004-03-11	9.46	9.53	9.44	9.46	1703200
2004-03-12	9.50	9.59	9.49	9.55	1217600
2004-03-15	9.55	9.55	9.36	9.38	2032800
2004-03-16	9.41	9.51	9.41	9.45	1416800
2004-03-17	9.46	9.65	9.46	9.64	1632000
2004-03-18	9.61	9.61	9.42	9.48	1620800
2004-03-19	9.56	9.56	9.28	9.28	3387200
2004-03-22	9.22	9.22	8.94	9.02	4632800
2004-03-23	9.03	9.06	8.89	8.94	2423200
2004-03-24	8.86	8.93	8.77	8.77	2366400
2004-03-25	8.80	8.93	8.76	8.90	4299200
2004-03-26	8.99	9.22	8.98	9.15	2844000
2004-03-29	9.19	9.31	9.19	9.22	1408800
2004-03-30	9.24	9.31	9.22	9.30	1180000
2004-03-31	9.28	9.35	9.24	9.33	966400
2004-04-01	9.31	9.44	9.25	9.29	1923200
2004-04-02	9.40	9.40	9.31	9.36	2049600
2004-04-05	9.38	9.49	9.38	9.49	1228000
2004-04-06	9.46	9.63	9.43	9.61	2001600
2004-04-07	9.63	9.64	9.43	9.43	2162400
2004-04-08	9.51	9.51	9.32	9.36	1794400
2004-04-12	9.37	9.57	9.37	9.51	1947200
2004-04-13	9.53	9.54	9.24	9.27	2334400
2004-04-14	9.27	9.27	9.12	9.12	2661600
2004-04-15	9.25	9.31	9.14	9.21	2212800
2004-04-16	9.25	9.36	9.17	9.34	1373600
2004-04-19	9.37	9.52	9.37	9.51	2920000
2004-04-20	9.51	9.68	9.51	9.53	2276000
2004-04-21	9.53	9.72	9.50	9.68	3420800
2004-04-22	9.47	9.89	9.47	9.86	2096800
2004-04-23	9.84	9.85	9.65	9.80	1441600
2004-04-26	9.83	9.91	9.57	9.58	1736000
2004-04-27	9.63	9.69	9.54	9.58	2576000
2004-04-28	9.59	9.60	9.35	9.42	1605600
2004-04-29	9.42	9.44	9.07	9.11	2345600
2004-04-30	9.17	9.17	8.99	9.01	1766400
2004-05-03	8.98	9.10	8.95	9.10	2001600
2004-05-04	9.08	9.19	9.03	9.12	1598400
2004-05-05	9.15	9.20	9.09	9.14	1611200
2004-05-06	9.11	9.11	8.87	8.93	3594400
2004-05-07	8.88	8.92	8.75	8.76	3030400
2004-05-10	8.50	8.65	8.43	8.59	3069600
2004-05-11	8.62	8.86	8.62	8.76	2350400
2004-05-12	8.74	8.75	8.51	8.74	1545600
2004-05-13	8.72	8.76	8.65	8.71	1961600
2004-05-14	8.68	8.80	8.58	8.70	1856800
2004-05-17	8.63	8.63	8.45	8.46	1601600
2004-05-18	8.48	8.62	8.44	8.61	2116800
2004-05-19	8.66	8.89	8.61	8.68	2878000
2004-05-20	8.67	8.67	8.54	8.62	2910800
2004-05-21	8.62	8.75	8.56	8.61	1191600
2004-05-24	8.58	8.76	8.58	8.63	2319200
2004-05-25	8.64	8.99	8.59	8.95	2849200
2004-05-26	8.95	9.09	8.90	9.07	2629200
2004-05-27	9.11	9.30	9.09	9.13	1545200
2004-05-28	9.15	9.17	9.06	9.11	1474800
2004-06-01	9.16	9.20	9.10	9.20	1437600
2004-06-02	9.25	9.33	9.23	9.29	1415200
2004-06-03	9.34	9.40	9.24	9.33	1732400
2004-06-04	9.39	9.42	9.31	9.33	1358000
2004-06-07	9.38	9.61	9.38	9.61	1009600
2004-06-08	9.55	9.61	9.48	9.57	1093600
2004-06-09	9.52	9.60	9.48	9.48	1586000
2004-06-10	9.54	9.56	9.46	9.47	939600
2004-06-14	9.51	9.51	9.29	9.30	1030400
2004-06-15	9.35	9.52	9.35	9.41	1029200
2004-06-16	9.37	9.46	9.30	9.44	881200
2004-06-17	9.44	9.80	9.41	9.75	2670800
2004-06-18	9.76	9.79	9.66	9.77	1538400
2004-06-21	9.72	9.78	9.65	9.67	708400
2004-06-22	9.65	9.72	9.57	9.68	1088800
2004-06-23	9.66	9.82	9.64	9.79	866400
2004-06-24	9.78	9.84	9.65	9.69	1014400
2004-06-25	9.65	9.78	9.64	9.76	1234800
2004-06-28	9.76	9.84	9.58	9.62	1089200
2004-06-29	9.62	9.62	9.43	9.50	2339600
2004-06-30	9.53	9.63	9.39	9.63	1645200
2004-07-01	9.66	9.66	9.30	9.32	1474400
2004-07-02	9.35	9.35	9.15	9.18	1429600
2004-07-06	9.18	9.21	9.11	9.12	966800
2004-07-07	9.15	9.26	9.06	9.24	1016400
2004-07-08	9.24	9.28	9.13	9.13	1280000
2004-07-09	9.13	9.35	9.13	9.28	725200
2004-07-12	9.29	9.37	9.14	9.33	900400
2004-07-13	9.39	9.61	9.38	9.61	2176800
2004-07-14	9.61	9.74	9.52	9.57	1623200
2004-07-15	9.57	9.70	9.57	9.64	1153600
2004-07-16	9.64	9.69	9.50	9.52	1511600
2004-07-19	9.57	9.69	9.56	9.62	1058800
2004-07-20	9.59	9.73	9.40	9.72	2854800
2004-07-21	9.75	9.85	9.72	9.76	1828400
2004-07-22	9.72	9.72	9.48	9.57	1924000
2004-07-23	9.57	9.61	9.49	9.57	1232000
2004-07-26	9.57	9.69	9.43	9.47	1651600
2004-07-27	9.47	9.63	9.47	9.63	723600
2004-07-28	9.68	9.95	9.65	9.88	2770000
2004-07-29	9.95	10.24	9.78	10.24	3148400
2004-07-30	10.30	10.39	10.25	10.38	2476800
2004-08-02	10.40	10.72	10.35	10.67	3734000
2004-08-03	10.68	10.68	10.24	10.24	3731600
2004-08-04	10.25	10.47	10.12	10.43	2301600
2004-08-05	10.43	10.44	10.10	10.10	1815200
2004-08-06	10.04	10.04	9.81	9.83	1626800
2004-08-09	9.96	10.05	9.88	9.88	1785200
2004-08-10	9.90	10.25	9.90	10.23	1539600
2004-08-11	10.13	10.16	9.95	10.08	2218800
2004-08-12	10.08	10.08	9.90	9.92	938000
2004-08-13	9.88	9.99	9.74	9.77	1033600
2004-08-16	9.81	10.25	9.80	10.18	1792400
2004-08-17	10.32	10.33	10.12	10.15	791600
2004-08-18	10.09	10.09	9.96	10.08	1376400
2004-08-19	10.08	10.08	9.73	9.89	1478000
2004-08-20	9.89	9.96	9.76	9.93	1700400
2004-08-23	9.90	9.99	9.78	9.82	938800
2004-08-24	9.88	9.95	9.84	9.91	1055600
2004-08-25	9.86	10.04	9.78	9.97	1133600
2004-08-26	9.92	10.08	9.88	10.01	1155200
2004-08-27	10.01	10.06	9.96	10.06	494400
2004-08-30	10.01	10.02	9.82	9.90	1126800
2004-08-31	9.88	9.97	9.80	9.84	1408800
2004-09-01	9.83	9.95	9.80	9.86	1357600
2004-09-02	9.76	9.95	9.72	9.93	2334000
2004-09-03	9.94	9.94	9.78	9.85	1065200
2004-09-07	9.88	10.07	9.88	10.04	1064400
2004-09-08	10.05	10.05	9.90	9.93	1152000
2004-09-09	9.92	9.95	9.74	9.86	1314400
2004-09-10	9.82	9.82	9.57	9.73	1870400
2004-09-13	9.78	9.92	9.69	9.73	1555200
2004-09-14	9.73	9.74	9.56	9.63	1369600
2004-09-15	9.61	9.61	9.30	9.40	3587600
2004-09-16	9.42	9.43	9.34	9.42	1287200
2004-09-17	9.44	9.64	9.43	9.51	1090400
2004-09-20	9.46	9.54	9.40	9.50	1072800
2004-09-21	9.52	9.65	9.50	9.62	897600
2004-09-22	9.61	9.61	9.49	9.55	1325200
2004-09-23	9.53	9.53	9.40	9.40	1586800
2004-09-24	9.40	9.47	9.40	9.43	914800
2004-09-27	9.42	9.42	9.11	9.12	1915200
2004-09-28	9.12	9.15	8.96	9.08	2561200
2004-09-29	9.11	9.21	9.10	9.18	1563600
2004-09-30	9.17	9.54	9.16	9.52	2563200
2004-10-01	9.73	10.01	9.73	9.95	3728000
2004-10-04	10.04	10.06	9.93	9.95	1748000
2004-10-05	9.94	9.96	9.82	9.88	1167600
2004-10-06	9.87	9.87	9.64	9.68	2942400
2004-10-07	9.69	9.71	9.50	9.52	2009600
2004-10-08	9.50	9.58	9.46	9.50	1002000
2004-10-11	9.53	9.57	9.48	9.50	485600
2004-10-12	9.47	9.50	9.34	9.48	1026800
2004-10-13	9.48	9.56	9.24	9.26	981200
2004-10-14	9.18	9.19	8.77	8.86	4020800
2004-10-15	8.91	9.11	8.75	9.02	3278400
2004-10-18	9.00	9.05	8.90	8.96	1066800
2004-10-19	8.97	9.06	8.81	8.84	1666800
2004-10-20	8.84	8.91	8.69	8.79	2558800
2004-10-21	8.79	8.92	8.69	8.82	1784000
2004-10-22	8.81	8.97	8.80	8.93	1983600
2004-10-25	9.13	9.64	9.06	9.52	6901600
2004-10-26	9.60	10.09	9.59	10.01	5863200
2004-10-27	9.91	10.36	9.87	10.34	3979200
2004-10-28	10.28	10.42	10.20	10.35	3233200
2004-10-29	10.35	10.35	10.14	10.20	2438800
2004-11-01	10.20	10.37	10.06	10.30	2042400
2004-11-02	10.29	10.44	10.25	10.33	1712400
2004-11-03	10.47	10.59	10.43	10.52	1704400
2004-11-04	10.52	10.71	10.47	10.67	1435600
2004-11-05	10.74	10.94	10.74	10.90	1686000
2004-11-08	10.90	11.00	10.90	10.95	1697600
2004-11-09	11.00	11.00	10.80	10.98	1889600
2004-11-10	10.94	11.04	10.89	10.97	1174400
2004-11-11	11.01	11.21	10.94	11.18	1087200
2004-11-12	11.16	11.25	11.11	11.25	1139600
2004-11-15	11.24	11.34	11.11	11.21	1636400
2004-11-16	11.12	11.17	11.07	11.08	628000
2004-11-17	11.11	11.27	11.10	11.18	811600
2004-11-18	11.16	11.23	11.06	11.18	674800
2004-11-19	11.11	11.13	10.87	10.89	1170800
2004-11-22	10.86	11.11	10.83	11.09	1114800
2004-11-23	11.06	11.14	10.96	11.14	891600
2004-11-24	11.15	11.28	11.15	11.26	661200
2004-11-26	11.25	11.36	11.25	11.29	362800
2004-11-29	11.34	11.34	11.13	11.22	791200
2004-11-30	11.00	11.12	10.89	11.01	2241600
2004-12-01	11.04	11.24	11.04	11.19	896400
2004-12-02	11.15	11.16	11.00	11.09	927600
2004-12-03	11.03	11.20	11.01	11.18	762000
2004-12-06	11.13	11.13	10.92	10.94	1017600
2004-12-07	10.94	10.95	10.75	10.76	756400
2004-12-08	10.81	11.03	10.81	10.91	1033600
2004-12-09	10.89	11.05	10.75	11.01	748400
2004-12-10	10.97	10.97	10.76	10.87	810400
2004-12-13	10.85	10.95	10.72	10.93	675600
2004-12-14	10.95	10.99	10.88	10.95	828800
2004-12-15	10.95	11.25	10.94	11.25	917200
2004-12-16	11.19	11.30	11.13	11.20	889600
2004-12-17	11.15	11.29	11.13	11.29	1187200
2004-12-20	11.31	11.45	11.23	11.24	1394400
2004-12-21	11.28	11.56	11.24	11.56	1328800
2004-12-22	11.53	11.68	11.53	11.60	1303200
2004-12-23	11.57	11.60	11.51	11.55	584400
2004-12-27	11.57	11.69	11.57	11.65	840400
2004-12-28	11.62	11.87	11.62	11.87	1001600
2004-12-29	11.85	11.91	11.80	11.88	723200
2004-12-30	11.85	11.90	11.77	11.90	816000
2004-12-31	11.90	12.02	11.82	11.91	675200
2005-01-03	11.95	11.98	11.64	11.67	1037600
2005-01-04	11.67	11.69	11.36	11.44	1640000
2005-01-05	11.39	11.46	11.26	11.26	1019600
2005-01-06	11.29	11.39	11.26	11.35	610000
2005-01-07	11.32	11.37	11.27	11.31	1320400
2005-01-10	11.22	11.38	11.22	11.31	772000
2005-01-11	11.29	11.31	11.24	11.30	960000
2005-01-12	11.31	11.43	11.27	11.41	1072400
2005-01-13	11.41	11.79	11.39	11.72	3176000
2005-01-14	11.71	11.86	11.66	11.84	1492400
2005-01-18	11.82	11.95	11.73	11.88	1359200
2005-01-19	11.88	11.96	11.85	11.86	1355200
2005-01-20	11.82	11.86	11.62	11.65	1714400
2005-01-21	11.66	11.69	11.37	11.45	2053200
2005-01-24	11.48	11.65	11.45	11.55	1757600
2005-01-25	11.54	11.75	11.54	11.61	1211600
2005-01-26	11.63	11.70	11.52	11.60	1007600
2005-01-27	11.61	11.69	11.51	11.67	868800
2005-01-28	11.62	11.64	11.45	11.62	885600
2005-01-31	11.67	11.81	11.63	11.81	1122800
2005-02-01	11.85	11.97	11.82	11.94	1483200
2005-02-02	11.91	11.94	11.82	11.90	908800
2005-02-03	11.90	11.92	11.65	11.71	1780000
2005-02-04	11.83	11.83	11.37	11.57	2372400
2005-02-07	11.61	11.80	11.46	11.80	1489600
2005-02-08	11.74	11.83	11.71	11.83	987600
2005-02-09	11.87	11.96	11.49	11.49	1724800
2005-02-10	11.57	11.62	11.54	11.61	1184000
2005-02-11	11.61	11.71	11.53	11.67	1260000
2005-02-14	11.71	11.71	11.58	11.60	598000
2005-02-15	11.66	11.78	11.65	11.69	953600
2005-02-16	11.63	11.71	11.57	11.69	577600
2005-02-17	11.69	11.72	11.61	11.61	1142400
2005-02-18	11.61	11.65	11.57	11.62	1263200
2005-02-22	11.62	11.62	11.30	11.30	1191200
2005-02-23	11.32	11.63	11.32	11.59	1336800
2005-02-24	11.54	11.60	11.45	11.59	659600
2005-02-25	11.60	11.63	11.58	11.60	782800
2005-02-28	11.60	11.66	11.53	11.60	926000
2005-03-01	11.62	11.89	11.62	11.89	2398000
2005-03-02	11.43	11.73	11.34	11.73	4791600
2005-03-03	11.75	11.87	11.70	11.72	3024400
2005-03-04	11.73	11.78	11.47	11.51	2200000
2005-03-07	11.50	11.54	11.49	11.52	1380000
2005-03-08	11.61	11.63	11.33	11.38	1597200
2005-03-09	11.33	11.47	11.22	11.42	1686800
2005-03-10	11.32	11.50	11.32	11.41	957600
2005-03-11	11.37	11.64	11.37	11.56	910000
2005-03-14	11.53	11.69	11.49	11.67	908800
2005-03-15	11.67	11.80	11.61	11.64	653600
2005-03-16	11.04	11.42	11.04	11.27	3066800
2005-03-17	11.24	11.30	11.09	11.18	1231200
2005-03-18	11.16	11.21	11.01	11.10	1584000
2005-03-21	11.02	11.25	10.96	11.16	1397600
2005-03-22	11.10	11.36	11.09	11.14	1076000
2005-03-23	11.09	11.18	10.92	10.94	1798000
2005-03-24	10.89	11.15	10.89	10.90	1787600
2005-03-28	10.90	10.90	10.79	10.81	2553600
2005-03-29	10.81	10.82	10.60	10.61	1753600
2005-03-30	10.61	10.71	10.59	10.71	2000400
2005-03-31	10.73	10.74	10.58	10.70	1502000
2005-04-01	10.74	10.85	10.57	10.62	1376000
2005-04-04	10.61	10.67	10.42	10.63	920800
2005-04-05	10.63	10.92	10.63	10.79	1612800
2005-04-06	10.82	10.97	10.82	10.91	950000
2005-04-07	10.85	10.99	10.85	10.95	730000
2005-04-08	10.95	10.98	10.86	10.87	1172400
2005-04-11	10.84	10.84	10.43	10.43	3088800
2005-04-12	10.33	10.37	9.87	10.15	7292000
2005-04-13	10.49	10.53	10.29	10.29	4880000
2005-04-14	10.32	10.46	10.08	10.12	3540400
2005-04-15	10.14	10.20	9.96	9.99	2845600
2005-04-18	9.99	10.28	9.99	10.23	2387200
2005-04-19	10.45	10.49	10.27	10.47	2097600
2005-04-20	10.47	10.53	10.26	10.26	1904000
2005-04-21	10.43	10.63	10.34	10.57	1835600
2005-04-22	10.36	10.38	10.17	10.26	2587200
2005-04-25	10.28	10.29	10.09	10.09	3015200
2005-04-26	10.16	10.24	10.06	10.06	3125200
2005-04-27	10.06	10.10	9.92	10.02	1688800
2005-04-28	9.86	10.12	9.86	9.95	2819200
2005-04-29	10.00	10.14	10.00	10.05	2448800
2005-05-02	10.16	10.39	10.10	10.36	2170400
2005-05-03	10.36	10.59	10.31	10.53	2208800
2005-05-04	10.96	11.57	10.96	11.28	7403600
2005-05-05	11.28	11.39	10.91	10.98	5328400
2005-05-06	11.11	11.13	10.92	11.04	1606000
2005-05-09	11.13	11.26	11.11	11.25	1180400
2005-05-10	11.26	11.29	11.09	11.13	1082000
2005-05-11	11.21	11.25	11.04	11.16	1654800
2005-05-12	11.15	11.20	10.78	10.78	2010400
2005-05-13	10.83	10.85	10.67	10.72	2588400
2005-05-16	10.77	10.94	10.65	10.94	1200000
2005-05-17	10.89	10.93	10.79	10.93	1225200
2005-05-18	10.98	11.38	10.98	11.29	1496400
2005-05-19	11.29	11.30	11.20	11.26	1292800
2005-05-20	11.26	11.53	11.25	11.51	1994800
2005-05-23	11.56	11.73	11.55	11.69	1940000
2005-05-24	11.59	11.60	11.46	11.53	1414800
2005-05-25	11.58	11.61	11.49	11.54	1179600
2005-05-26	11.54	11.78	11.54	11.77	1339200
2005-05-27	11.77	11.80	11.70	11.76	1456000
2005-05-31	11.76	11.80	11.69	11.76	729600
2005-06-01	11.76	11.92	11.64	11.87	1170800
2005-06-02	11.82	11.82	11.65	11.67	1448800
2005-06-03	11.62	11.74	11.43	11.59	1610400
2005-06-06	11.54	11.60	11.48	11.57	591600
2005-06-07	11.69	11.84	11.62	11.64	616400
2005-06-08	11.68	11.82	11.64	11.66	1199200
2005-06-09	11.61	11.61	11.47	11.58	934400
2005-06-10	11.52	12.01	11.52	11.88	1832000
2005-06-13	11.85	12.15	11.77	12.08	2093600
2005-06-14	12.05	12.33	11.91	11.96	1486000
2005-06-15	12.01	12.04	11.85	11.89	1283200
2005-06-16	11.89	12.06	11.83	12.03	1005600
2005-06-17	11.91	12.00	11.83	11.91	1386400
2005-06-20	11.87	11.91	11.78	11.90	952400
2005-06-21	11.93	12.04	11.93	12.01	1138800
2005-06-22	11.96	12.01	11.67	11.77	1728000
2005-06-23	11.76	11.83	11.63	11.63	1605200
2005-06-24	11.56	11.57	11.23	11.25	1215200
2005-06-27	11.22	11.27	11.12	11.12	1097600
2005-06-28	11.14	11.43	11.14	11.39	1807200
2005-06-29	11.50	11.72	11.46	11.69	2524000
2005-06-30	11.69	11.88	11.67	11.80	1842000
2005-07-01	11.80	11.89	11.74	11.87	1149200
2005-07-05	11.83	12.09	11.78	12.04	2811600
2005-07-06	12.32	12.60	12.32	12.44	4030800
2005-07-07	12.41	12.57	12.34	12.54	1360000
2005-07-08	12.58	12.64	12.51	12.62	1412400
2005-07-11	12.64	12.77	12.62	12.69	1098800
2005-07-12	12.65	12.67	12.57	12.63	1087600
2005-07-13	12.58	12.64	12.48	12.55	1149200
2005-07-14	12.58	12.71	12.55	12.69	1321600
2005-07-15	12.64	12.69	12.56	12.65	788800
2005-07-18	12.65	12.77	12.60	12.71	586800
2005-07-19	12.77	13.12	12.76	13.09	1595200
2005-07-20	12.90	13.14	12.80	13.10	1787200
2005-07-21	13.10	13.10	12.91	12.96	1927600
2005-07-22	12.98	13.11	12.98	13.05	2314400
2005-07-25	12.78	12.92	12.78	12.83	2117600
2005-07-26	12.62	12.89	12.62	12.84	1459200
2005-07-27	12.79	12.84	12.70	12.81	1725600
2005-07-28	12.81	12.94	12.71	12.90	2639600
2005-07-29	12.87	12.91	12.60	12.79	2682000
2005-08-01	12.74	12.81	12.69	12.77	1379200
2005-08-02	12.72	12.83	12.69	12.81	1111600
2005-08-03	12.80	12.80	12.65	12.73	1195200
2005-08-04	12.68	12.68	12.51	12.57	1102800
2005-08-05	12.53	12.53	12.38	12.44	1495600
2005-08-08	12.47	12.65	12.30	12.52	1487200
2005-08-09	12.56	12.71	12.51	12.71	1220400
2005-08-10	12.75	12.91	12.59	12.63	1272400
2005-08-11	12.63	12.82	12.63	12.80	886800
2005-08-12	12.80	12.85	12.62	12.80	1282000
2005-08-15	12.83	12.92	12.69	12.91	1128400
2005-08-16	13.19	13.35	13.02	13.16	2822000
2005-08-17	13.16	13.27	13.13	13.14	1335600
2005-08-18	13.04	13.06	12.88	12.92	996000
2005-08-19	12.93	13.08	12.86	13.06	1169600
2005-08-22	13.10	13.18	13.06	13.14	1528000
2005-08-23	13.11	13.19	12.95	12.98	1441200
2005-08-24	12.93	13.14	12.93	12.94	1692000
2005-08-25	12.95	13.43	12.95	13.26	1543600
2005-08-26	13.18	13.22	13.00	13.10	1076000
2005-08-29	12.98	13.03	12.79	12.99	1175200
2005-08-30	13.00	13.00	12.77	12.89	818800
2005-08-31	12.90	12.93	12.78	12.86	1422800
2005-09-01	12.83	12.84	12.64	12.81	1204000
2005-09-02	12.80	12.83	12.74	12.80	1079200
2005-09-06	12.81	12.83	12.73	12.78	1578000
2005-09-07	12.78	12.86	12.72	12.86	719600
2005-09-08	12.82	12.87	12.68	12.68	777600
2005-09-09	12.65	12.67	12.50	12.67	1398400
2005-09-12	12.66	12.74	12.54	12.73	1010800
2005-09-13	12.68	12.84	12.61	12.71	692400
2005-09-14	12.67	12.74	12.65	12.67	738000
2005-09-15	12.58	12.64	12.37	12.44	1937600
2005-09-16	12.40	12.42	12.24	12.41	1634400
2005-09-19	12.38	12.38	12.17	12.20	1074400
2005-09-20	12.20	12.20	11.94	12.00	2055600
2005-09-21	12.05	12.52	11.87	12.23	2389600
2005-09-22	12.16	12.33	12.12	12.26	896800
2005-09-23	12.26	12.44	12.26	12.35	1724000
2005-09-26	12.39	12.52	12.32	12.42	1114000
2005-09-27	12.38	12.58	12.34	12.53	838400
2005-09-28	12.53	12.61	12.39	12.44	966400
2005-09-29	12.40	12.42	12.28	12.40	1514400
2005-09-30	12.34	12.60	12.30	12.42	1123600
2005-10-03	12.44	12.56	12.39	12.46	1852800
2005-10-04	12.48	12.58	12.31	12.31	2024800
2005-10-05	12.34	12.35	12.11	12.12	2090000
2005-10-06	12.12	12.37	12.10	12.23	1205200
2005-10-07	12.28	12.40	12.28	12.38	1311200
2005-10-10	12.34	12.34	11.76	11.93	4684000
2005-10-11	12.14	12.43	12.07	12.19	4080000
2005-10-12	12.19	12.40	12.19	12.25	2616000
2005-10-13	12.26	12.51	12.24	12.45	1806400
2005-10-14	12.47	12.53	12.30	12.44	1448000
2005-10-17	12.95	13.02	12.51	12.64	2116000
2005-10-18	12.60	12.69	12.40	12.54	1533200
2005-10-19	12.52	12.52	12.21	12.46	2241200
2005-10-20	12.48	12.60	12.27	12.33	1843200
2005-10-21	12.37	12.38	12.04	12.09	2250400
2005-10-24	12.11	12.56	12.11	12.53	1847600
2005-10-25	12.60	12.64	12.39	12.53	1709200
2005-10-26	12.48	12.84	12.34	12.64	2865200
2005-10-27	12.62	12.62	12.37	12.37	2413200
2005-10-28	12.34	12.54	12.23	12.54	2177200
2005-10-31	12.57	12.82	12.55	12.75	1640800
2005-11-01	12.71	12.86	12.62	12.73	1872400
2005-11-02	12.73	13.13	12.73	13.13	2054400
2005-11-03	13.16	13.17	12.87	12.94	1601200
2005-11-04	12.93	12.99	12.76	12.91	1271600
2005-11-07	12.91	13.08	12.91	13.08	1182400
2005-11-08	13.08	13.12	12.92	13.10	1526400
2005-11-09	13.09	13.10	12.68	12.91	2594400
2005-11-10	12.30	12.92	12.22	12.85	1835200
2005-11-11	12.87	13.05	12.87	13.05	707600
2005-11-14	13.08	13.10	12.96	13.05	2009200
2005-11-15	13.05	13.06	12.86	12.91	1672800
2005-11-16	12.91	12.95	12.73	12.81	1493200
2005-11-17	12.81	12.96	12.62	12.95	1795600
2005-11-18	12.95	13.35	12.95	13.14	1206800
2005-11-21	13.22	13.44	13.18	13.43	1518400
2005-11-22	13.43	13.49	13.19	13.43	1125600
2005-11-23	13.43	13.57	13.35	13.52	1250800
2005-11-25	13.52	13.55	13.43	13.55	369200
2005-11-28	13.55	13.57	13.33	13.34	1389200
2005-11-29	13.37	13.46	13.22	13.26	1100000
2005-11-30	13.28	13.37	13.18	13.19	1154400
2005-12-01	13.23	13.38	13.22	13.36	1308000
2005-12-02	13.36	13.36	13.02	13.10	1622400
2005-12-05	13.08	13.20	12.91	13.11	1753200
2005-12-06	13.11	13.23	12.93	13.07	1148800
2005-12-07	13.07	13.13	12.84	12.98	1081600
2005-12-08	12.98	13.28	12.98	13.14	886800
2005-12-09	13.15	13.28	13.15	13.23	2193200
2005-12-12	13.26	13.45	13.21	13.33	1283600
2005-12-13	13.33	13.52	13.29	13.43	980000
2005-12-14	13.45	13.52	13.29	13.29	1003200
2005-12-15	13.24	13.28	13.18	13.20	869600
2005-12-16	13.21	13.29	13.14	13.22	1434000
2005-12-19	13.21	13.29	12.94	12.94	1793600
2005-12-20	12.77	13.00	12.77	12.92	2006400
2005-12-21	12.93	13.16	12.91	13.05	1650800
2005-12-22	13.05	13.13	12.93	12.99	1335200
2005-12-23	12.98	13.21	12.98	13.18	870800
2005-12-27	13.19	13.35	13.05	13.06	858800
2005-12-28	13.17	13.39	13.16	13.32	1152000
2005-12-29	13.35	13.47	13.32	13.35	732000
2005-12-30	13.35	13.43	13.26	13.33	876400
2006-01-03	13.35	13.58	13.23	13.58	1356400
2006-01-04	13.30	13.42	13.09	13.40	2434000
2006-01-05	13.27	13.33	12.99	13.14	2252400
2006-01-06	12.64	12.92	12.56	12.80	3172400
2006-01-09	12.88	13.07	12.80	12.86	2347600
2006-01-10	12.82	12.88	12.64	12.85	1953600
2006-01-11	12.86	12.94	12.73	12.82	1892800
2006-01-12	12.47	12.49	12.20	12.31	5109200
2006-01-13	12.31	12.51	12.25	12.44	2384000
2006-01-17	12.39	12.44	12.23	12.31	2559600
2006-01-18	12.31	12.58	12.30	12.37	1932800
2006-01-19	12.42	12.56	12.33	12.51	2175200
2006-01-20	12.49	12.49	12.22	12.23	2058400
2006-01-23	12.23	12.38	12.19	12.35	1676800
2006-01-24	12.37	12.52	12.35	12.41	1284000
2006-01-25	12.36	12.60	12.27	12.38	1469200
2006-01-26	12.38	12.38	12.05	12.07	2890400
2006-01-27	12.07	12.14	11.86	12.10	3646000
2006-01-30	12.05	12.17	12.00	12.14	2628400
2006-01-31	12.12	12.20	11.94	12.12	1528000
2006-02-01	12.12	12.34	12.06	12.31	1923200
2006-02-02	12.18	12.18	11.98	12.10	1858400
2006-02-03	12.10	12.13	11.96	12.04	1449200
2006-02-06	12.07	12.16	12.03	12.16	1554000
2006-02-07	12.15	12.22	12.08	12.17	2070000
2006-02-08	12.17	12.17	11.87	11.95	2156000
2006-02-09	11.87	12.06	11.72	11.83	2232000
2006-02-10	11.83	11.99	11.83	11.95	1880800
2006-02-13	11.92	12.02	11.70	11.76	1610800
2006-02-14	11.96	12.26	11.78	12.23	2174400
2006-02-15	12.23	12.32	12.17	12.28	1425600
2006-02-16	12.29	12.34	12.23	12.26	1887200
2006-02-17	12.26	12.62	12.26	12.54	1327200
2006-02-21	12.49	12.62	12.42	12.43	1669600
2006-02-22	12.46	12.59	12.42	12.53	781200
2006-02-23	12.48	12.82	12.45	12.58	2517200
2006-02-24	12.48	12.51	12.31	12.35	1714400
2006-02-27	12.36	12.51	12.34	12.41	1293600
2006-02-28	12.35	12.41	12.22	12.26	930400
2006-03-01	12.31	12.58	12.29	12.58	1715200
2006-03-02	12.53	12.55	12.12	12.17	3019200
2006-03-03	12.15	12.18	12.02	12.09	2530800
2006-03-06	12.09	12.17	12.04	12.07	894800
2006-03-07	12.05	12.12	12.02	12.08	1191200
2006-03-08	12.04	12.08	12.00	12.08	2220000
2006-03-09	12.08	12.28	12.08	12.26	1705200
2006-03-10	12.26	12.49	12.26	12.37	1098400
2006-03-13	12.38	12.41	12.23	12.28	1023600
2006-03-14	12.25	12.42	12.21	12.38	769200
2006-03-15	12.38	12.55	12.36	12.54	827200
2006-03-16	12.55	12.73	12.49	12.71	1450400
2006-03-17	12.82	12.94	12.78	12.91	2019600
2006-03-20	12.90	13.09	12.87	13.06	1291600
2006-03-21	13.06	13.19	12.98	13.07	2269600
2006-03-22	12.97	13.25	12.91	13.24	2323600
2006-03-23	13.24	13.27	13.03	13.13	1594400
2006-03-24	13.13	13.27	13.12	13.26	1152000
2006-03-27	13.17	13.33	13.14	13.27	1305200
2006-03-28	13.28	13.41	13.21	13.28	981200
2006-03-29	13.34	13.43	13.27	13.37	865200
2006-03-30	13.37	13.42	13.24	13.28	1442800
2006-03-31	13.23	13.23	12.94	13.20	1859200
2006-04-03	13.20	13.26	13.09	13.11	1431200
2006-04-04	13.12	13.20	13.06	13.12	1715200
2006-04-05	13.10	13.29	13.06	13.28	1364800
2006-04-06	13.28	13.28	13.16	13.19	576800
2006-04-07	13.25	13.28	13.02	13.19	724000
2006-04-10	13.17	13.21	13.05	13.21	916400
2006-04-11	13.19	13.25	13.10	13.15	1074800
2006-04-12	13.13	13.17	13.01	13.09	660400
2006-04-13	13.06	13.11	12.98	13.08	753200
2006-04-17	13.08	13.11	12.90	12.94	766000
2006-04-18	12.94	13.21	12.86	13.19	1236400
2006-04-19	13.19	13.34	13.14	13.34	1326400
2006-04-20	13.32	13.45	13.18	13.44	946400
2006-04-21	13.44	13.44	13.24	13.30	886400
2006-04-24	13.28	13.28	13.02	13.17	948000
2006-04-25	13.17	13.30	13.06	13.27	1564400
2006-04-26	13.32	13.66	13.29	13.60	1470400
2006-04-27	13.52	13.60	13.45	13.57	1186400
2006-04-28	13.41	13.45	13.22	13.35	1784800
2006-05-01	13.35	13.42	13.28	13.28	1191200
2006-05-02	13.36	13.74	13.30	13.70	1775200
2006-05-03	13.70	14.06	13.70	13.91	1626000
2006-05-04	13.88	14.16	13.88	14.15	960000
2006-05-05	14.19	14.23	14.07	14.17	731600
2006-05-08	14.16	14.30	14.08	14.30	682400
2006-05-09	14.36	14.39	14.22	14.35	1345600
2006-05-10	14.37	14.37	14.21	14.31	1073200
2006-05-11	14.31	14.31	14.02	14.08	1290800
2006-05-12	14.05	14.06	13.87	13.92	1507200
2006-05-15	14.17	14.76	14.13	14.73	3849200
2006-05-16	14.67	14.84	14.63	14.80	2582800
2006-05-17	14.74	14.78	14.44	14.47	2070400
2006-05-18	14.44	14.62	14.42	14.52	1665200
2006-05-19	14.58	14.66	14.47	14.56	1311600
2006-05-22	14.56	14.61	14.22	14.50	1563200
2006-05-23	14.61	14.63	14.27	14.29	1259600
2006-05-24	14.23	14.33	14.14	14.28	2017600
2006-05-25	14.45	14.47	14.28	14.47	1465600
2006-05-26	14.55	14.75	14.55	14.72	1791200
2006-05-30	14.67	14.72	14.52	14.58	1686800
2006-05-31	14.63	14.70	14.41	14.47	4341200
2006-06-01	14.29	14.38	13.89	14.28	3740800
2006-06-02	14.32	14.38	14.21	14.29	2094400
2006-06-05	14.29	14.29	13.90	13.92	1260000
2006-06-06	14.15	14.25	13.86	14.12	2072000
2006-06-07	14.01	14.07	13.77	13.82	1876000
2006-06-08	13.76	13.80	13.43	13.76	2039200
2006-06-09	13.77	13.95	13.75	13.87	1425600
2006-06-12	13.91	13.91	13.63	13.64	1039200
2006-06-13	13.62	13.68	13.41	13.47	1303200
2006-06-14	13.45	13.54	13.24	13.36	1833600
2006-06-15	13.36	13.80	13.26	13.78	1640400
2006-06-16	13.84	13.89	13.72	13.79	1396000
2006-06-19	13.80	13.81	13.58	13.64	1288800
2006-06-20	13.64	13.83	13.49	13.64	1556800
2006-06-21	13.62	13.95	13.61	13.83	763600
2006-06-22	13.83	13.95	13.71	13.89	1558400
2006-06-23	13.84	14.07	13.80	14.04	1101200
2006-06-26	14.03	14.05	13.91	13.94	676000
2006-06-27	13.93	13.94	13.77	13.79	1056400
2006-06-28	13.87	13.87	13.62	13.67	1521200
2006-06-29	13.68	14.09	13.63	14.07	1868400
2006-06-30	14.22	14.36	13.90	14.32	2245200
2006-07-03	14.37	14.37	13.96	14.12	629600
2006-07-05	14.12	14.12	13.82	14.05	1328000
2006-07-06	14.04	14.20	14.03	14.19	1071600
2006-07-07	14.19	14.22	14.01	14.06	1117600
2006-07-10	14.11	14.14	14.01	14.08	546000
2006-07-11	14.05	14.08	13.83	14.06	416400
2006-07-12	14.03	14.04	13.77	13.77	719600
2006-07-13	13.71	13.71	13.29	13.37	1642400
2006-07-14	13.32	13.35	13.14	13.28	955600
2006-07-17	13.05	13.21	13.04	13.09	953600
2006-07-18	13.11	13.14	12.88	13.13	1616800
2006-07-19	13.15	13.54	13.15	13.49	1773200
2006-07-20	13.45	13.45	12.67	12.71	4279200
2006-07-21	12.71	12.87	12.57	12.85	2664000
2006-07-24	12.90	13.06	12.78	13.02	1864000
2006-07-25	13.00	13.01	12.80	12.88	2487200
2006-07-26	12.95	12.96	12.62	12.84	1720400
2006-07-27	13.04	13.66	13.01	13.18	4136800
2006-07-28	13.19	13.30	13.17	13.24	2320800
2006-07-31	13.19	13.21	13.05	13.19	1806400
2006-08-01	12.86	12.95	12.57	12.87	3848000
2006-08-02	12.90	13.01	12.86	12.99	2765200
2006-08-03	12.97	13.18	12.91	13.17	1506000
2006-08-04	13.25	13.39	12.97	13.12	1398000
2006-08-07	13.12	13.14	12.98	13.06	494000
2006-08-08	13.10	13.13	12.91	12.95	1207600
2006-08-09	13.07	13.10	12.94	12.96	1743200
2006-08-10	12.95	13.04	12.80	12.96	996000
2006-08-11	12.96	13.03	12.80	12.91	808800
2006-08-14	12.83	13.10	12.53	12.84	596800
2006-08-15	13.21	13.21	12.98	13.15	626400
2006-08-16	13.17	13.35	13.08	13.31	830000
2006-08-17	13.25	13.54	13.25	13.35	740000
2006-08-18	13.33	13.33	12.88	12.90	2461600
2006-08-21	12.73	12.73	12.43	12.53	2808400
2006-08-22	12.53	12.58	12.37	12.47	2355200
2006-08-23	12.50	12.65	12.23	12.30	1518000
2006-08-24	12.29	12.34	12.05	12.15	1502400
2006-08-25	12.15	12.38	12.13	12.23	1387200
2006-08-28	12.21	12.42	12.13	12.22	1603600
2006-08-29	12.27	12.37	12.19	12.34	918800
2006-08-30	12.37	12.45	12.29	12.41	950000
2006-08-31	12.40	12.50	12.37	12.47	852000
2006-09-01	12.47	12.64	12.42	12.53	873200
2006-09-05	12.54	12.61	12.40	12.49	1340800
2006-09-06	12.46	12.46	12.30	12.33	811200
2006-09-07	12.33	12.33	12.08	12.09	1272000
2006-09-08	12.12	12.18	11.96	12.03	2412000
2006-09-11	11.93	12.21	11.87	12.11	2114000
2006-09-12	12.11	12.57	12.07	12.47	1214400
2006-09-13	12.46	12.60	12.43	12.57	1360400
2006-09-14	12.51	12.58	12.30	12.51	845600
2006-09-15	12.47	12.48	12.31	12.38	1540000
2006-09-18	12.36	12.40	12.13	12.20	1194800
2006-09-19	12.08	12.29	12.07	12.10	1723200
2006-09-20	12.16	12.45	12.14	12.45	2434400
2006-09-21	12.22	12.29	11.96	11.98	3207200
2006-09-22	11.19	11.87	11.10	11.82	9729200
2006-09-25	12.09	12.36	11.92	12.28	3851200
2006-09-26	12.28	12.56	12.22	12.49	2496400
2006-09-27	12.47	12.64	12.45	12.52	2618400
2006-09-28	12.50	12.65	12.50	12.64	1690800
2006-09-29	12.63	12.70	12.54	12.57	1960400
2006-10-02	12.79	12.93	12.61	12.81	3043200
2006-10-03	12.74	12.79	12.60	12.75	1773600
2006-10-04	12.71	13.06	12.71	12.97	2174000
2006-10-05	12.94	13.19	12.87	13.11	1781600
2006-10-06	13.06	13.19	12.93	13.07	1143200
2006-10-09	12.99	13.24	12.97	13.16	702800
2006-10-10	13.14	13.21	13.12	13.15	1307200
2006-10-11	13.04	13.08	12.97	13.05	2127200
2006-10-12	13.04	13.26	13.03	13.25	1230000
2006-10-13	13.24	13.25	13.05	13.15	1229600
2006-10-16	13.15	13.21	13.03	13.14	1339200
2006-10-17	13.12	13.19	13.01	13.05	1583200
2006-10-18	13.08	13.18	12.98	13.03	1372400
2006-10-19	13.04	13.17	12.99	13.15	1895600
2006-10-20	13.12	13.17	13.00	13.10	974000
2006-10-23	13.00	13.27	12.99	13.22	948000
2006-10-24	13.13	13.33	13.09	13.29	812800
2006-10-25	13.29	13.35	13.17	13.32	1137600
2006-10-26	13.33	13.54	13.33	13.48	1667200
2006-10-27	13.27	13.35	12.72	12.81	4204800
2006-10-30	12.77	12.89	12.75	12.80	1617200
2006-10-31	12.68	12.80	12.58	12.64	2454000
2006-11-01	12.75	12.88	12.52	12.57	2562000
2006-11-02	12.40	12.47	12.28	12.44	1865200
2006-11-03	12.46	12.54	12.32	12.41	957200
2006-11-06	12.49	12.61	12.39	12.55	1180400
2006-11-07	12.51	12.70	12.51	12.62	1056000
2006-11-08	12.58	12.73	12.54	12.69	710400
2006-11-09	12.69	12.75	12.58	12.71	880000
2006-11-10	12.71	12.82	12.62	12.81	736000
2006-11-13	12.81	12.99	12.79	12.90	1014800
2006-11-14	12.91	13.14	12.89	13.14	1078800
2006-11-15	13.14	13.40	13.11	13.37	1998000
2006-11-16	13.41	13.43	13.21	13.35	2344000
2006-11-17	13.34	13.39	13.14	13.22	1502400
2006-11-20	13.17	13.20	12.94	13.02	861600
2006-11-21	13.02	13.02	12.89	13.00	945200
2006-11-22	13.02	13.05	12.90	12.98	1152000
2006-11-24	12.93	12.99	12.91	12.91	350800
2006-11-27	12.84	12.84	12.66	12.70	1502400
2006-11-28	12.67	12.74	12.57	12.69	1042400
2006-11-29	12.75	12.86	12.62	12.79	1234800
2006-11-30	12.77	12.85	12.64	12.71	1286800
2006-12-01	12.73	12.77	12.51	12.73	1251200
2006-12-04	12.71	12.95	12.67	12.84	1033200
2006-12-05	12.83	12.92	12.78	12.84	932400
2006-12-06	12.85	12.85	12.63	12.72	918800
2006-12-07	12.69	12.73	12.59	12.64	735200
2006-12-08	12.60	12.76	12.60	12.70	725200
2006-12-11	12.71	12.75	12.65	12.68	586800
2006-12-12	12.65	12.71	12.56	12.68	1872000
2006-12-13	12.74	12.81	12.66	12.67	753200
2006-12-14	12.70	12.86	12.68	12.81	1004000
2006-12-15	12.82	12.84	12.66	12.70	967200
2006-12-18	12.69	12.77	12.59	12.65	891600
2006-12-19	12.67	12.67	12.41	12.57	1022800
2006-12-20	12.51	12.85	12.51	12.81	951200
2006-12-21	12.80	12.93	12.79	12.87	1002400
2006-12-22	12.84	12.84	12.69	12.73	547200
2006-12-26	12.70	12.88	12.70	12.86	550400
2006-12-27	12.97	13.04	12.90	13.02	598800
2006-12-28	13.03	13.07	12.92	13.02	618400
2006-12-29	13.01	13.14	12.98	12.98	838400
2007-01-03	13.03	13.17	12.96	13.10	1461200
2007-01-04	13.10	13.21	12.91	13.03	986400
2007-01-05	12.84	12.97	12.83	12.89	740400
2007-01-08	12.86	12.92	12.76	12.91	910800
2007-01-09	12.92	12.95	12.83	12.95	1375200
2007-01-10	12.88	12.99	12.78	12.97	845200
2007-01-11	13.00	14.36	12.92	14.36	9568000
2007-01-12	14.20	14.46	14.00	14.12	3958400
2007-01-16	14.14	14.38	14.08	14.27	2351200
2007-01-17	14.19	14.35	14.15	14.28	1796400
2007-01-18	14.16	14.37	14.10	14.24	963600
2007-01-19	14.11	14.41	14.08	14.39	2962800
2007-01-22	14.33	14.68	14.25	14.62	3346400
2007-01-23	14.51	14.80	14.47	14.69	2943600
2007-01-24	15.27	15.35	14.99	15.12	4064800
2007-01-25	15.03	15.09	14.85	14.92	1805200
2007-01-26	14.71	14.85	14.49	14.81	1862800
2007-01-29	14.84	15.03	14.76	14.97	1420400
2007-01-30	15.02	15.02	14.80	14.94	1168400
2007-01-31	14.98	15.09	14.71	15.07	1393200
2007-02-01	15.13	15.42	15.13	15.34	1973600
2007-02-02	15.29	15.32	15.10	15.23	1478000
2007-02-05	15.38	15.50	15.26	15.34	1748000
2007-02-06	15.33	15.42	15.32	15.39	2258400
2007-02-07	15.37	15.53	15.26	15.40	1714800
2007-02-08	15.68	16.71	15.65	16.36	8866400
2007-02-09	16.36	16.63	16.26	16.48	3989200
2007-02-12	16.43	16.51	16.16	16.36	3013528
2007-02-13	16.37	16.52	16.29	16.52	2292552
2007-02-14	16.52	16.64	16.49	16.62	2613600
2007-02-15	16.71	16.89	16.56	16.84	2145600
2007-02-16	16.84	16.89	16.75	16.85	2330400
2007-02-20	16.82	17.15	16.65	17.06	2666400
2007-02-21	17.06	17.19	16.98	17.08	1971600
2007-02-22	17.11	17.11	16.82	16.97	1976000
2007-02-23	16.99	17.20	16.88	17.17	3425600
2007-02-26	17.22	17.29	16.85	16.92	2485296
2007-02-27	16.67	16.84	16.04	16.25	3460400
2007-02-28	16.21	16.33	16.11	16.19	2044800
2007-03-01	16.19	16.37	15.98	16.22	1485984
2007-03-02	16.20	16.22	16.02	16.05	1800400
2007-03-05	15.89	16.17	15.89	16.00	2573200
2007-03-06	16.35	16.35	16.01	16.24	1227600
2007-03-07	16.28	16.49	16.22	16.31	1032800
2007-03-08	16.39	16.62	16.38	16.50	1899200
2007-03-09	16.65	16.73	16.39	16.42	1161200
2007-03-12	16.44	16.50	16.32	16.49	1530800
2007-03-13	16.43	16.43	16.03	16.06	933600
2007-03-14	15.85	16.12	15.82	16.02	1108400
2007-03-15	16.03	16.20	15.99	16.12	861200
2007-03-16	16.12	16.19	16.00	16.08	813600
2007-03-19	16.18	16.41	16.17	16.38	689200
2007-03-20	16.39	16.68	16.39	16.67	1352000
2007-03-21	16.68	16.90	16.60	16.85	854800
2007-03-22	16.88	16.92	16.66	16.84	1865600
2007-03-23	16.84	16.93	16.81	16.83	765200
2007-03-26	16.88	16.96	16.77	16.92	1469600
2007-03-27	16.88	16.89	16.71	16.81	1456000
2007-03-28	16.81	16.81	16.60	16.66	1176400
2007-03-29	16.50	16.76	16.50	16.58	1499200
2007-03-30	16.58	16.69	16.43	16.58	804000
2007-04-02	16.64	16.71	16.54	16.63	974400
2007-04-03	16.71	16.79	16.67	16.73	1254800
2007-04-04	16.69	16.75	16.55	16.57	1127600
2007-04-05	16.54	16.69	16.49	16.64	927600
2007-04-09	16.61	16.78	16.53	16.77	690800
2007-04-10	16.72	16.96	16.71	16.91	1067200
2007-04-11	16.45	16.53	16.15	16.32	3046400
2007-04-12	16.29	16.37	16.11	16.33	999600
2007-04-13	16.35	16.35	16.23	16.29	1086800
2007-04-16	16.43	16.77	16.43	16.58	1818800
2007-04-17	16.57	16.69	16.52	16.58	1601600
2007-04-18	16.71	16.79	16.40	16.47	3186400
2007-04-19	16.47	16.60	16.27	16.46	1556800
2007-04-20	16.54	16.61	16.44	16.51	1420400
2007-04-23	16.49	16.76	16.44	16.63	1622000
2007-04-24	16.60	16.73	16.49	16.65	1078400
2007-04-25	16.72	17.04	16.59	16.94	4928800
2007-04-26	16.94	17.67	16.90	17.66	5470400
2007-04-27	17.52	17.61	17.37	17.41	3410400
2007-04-30	17.45	17.50	17.11	17.13	1248400
2007-05-01	17.12	17.16	16.88	17.07	1391200
2007-05-02	17.11	17.52	17.11	17.52	1288000
2007-05-03	17.52	17.69	17.48	17.50	1751600
2007-05-04	17.56	17.64	17.41	17.61	896800
2007-05-07	17.60	17.61	17.42	17.44	803200
2007-05-08	17.40	17.55	17.24	17.55	876000
2007-05-09	17.48	17.68	17.44	17.65	834800
2007-05-10	17.57	17.62	17.38	17.41	737200
2007-05-11	17.43	17.61	17.43	17.58	783200
2007-05-14	17.65	18.01	17.61	17.75	1843200
2007-05-15	17.74	18.00	17.51	17.88	1573600
2007-05-16	17.92	18.11	17.90	18.05	1137600
2007-05-17	18.01	18.47	17.97	18.31	1549200
2007-05-18	18.32	18.34	18.07	18.20	1438800
2007-05-21	18.20	18.65	18.19	18.39	1694400
2007-05-22	18.39	18.44	17.96	18.24	1212800
2007-05-23	18.24	18.44	18.12	18.22	2610000
2007-05-24	18.25	18.36	18.01	18.10	1263200
2007-05-25	18.20	18.25	17.94	18.09	912800
2007-05-29	17.96	18.23	17.94	18.00	900000
2007-05-30	17.94	18.18	17.92	18.13	3968400
2007-05-31	18.14	18.51	18.13	18.51	1562000
2007-06-01	18.55	18.69	18.34	18.39	1192000
2007-06-04	18.38	18.54	18.28	18.47	945600
2007-06-05	18.37	18.53	18.34	18.47	1075600
2007-06-06	18.43	18.54	18.23	18.26	1546000
2007-06-07	18.23	18.35	18.01	18.03	1140400
2007-06-08	17.98	18.18	17.95	18.18	774000
2007-06-11	18.17	18.24	18.07	18.14	878800
2007-06-12	18.02	18.24	17.96	18.03	867200
2007-06-13	18.04	18.43	18.04	18.39	1231200
2007-06-14	18.40	18.61	18.24	18.33	746000
2007-06-15	18.43	18.64	18.32	18.33	883200
2007-06-18	18.41	18.52	18.36	18.51	1052400
2007-06-19	18.36	18.74	18.36	18.63	1000400
2007-06-20	18.65	18.76	18.37	18.41	1642800
2007-06-21	18.41	18.71	18.24	18.70	1758000
2007-06-22	18.70	18.88	18.51	18.64	2677600
2007-06-25	18.64	18.81	18.27	18.34	1145200
2007-06-26	18.41	18.48	18.20	18.23	1390000
2007-06-27	18.18	18.36	18.06	18.33	1128400
2007-06-28	18.33	18.82	18.33	18.73	1454800
2007-06-29	18.69	19.10	18.69	18.92	1459600
2007-07-02	19.05	19.54	19.05	19.32	1700400
2007-07-03	19.37	19.52	19.30	19.37	643200
2007-07-05	19.32	19.39	19.21	19.35	1129600
2007-07-06	19.32	19.52	19.25	19.50	611200
2007-07-09	19.57	19.89	19.52	19.86	1281600
2007-07-10	19.80	19.88	19.68	19.79	1515600
2007-07-11	19.69	19.91	19.66	19.89	1119200
2007-07-12	20.01	20.33	19.69	20.31	1165200
2007-07-13	20.18	20.42	20.12	20.33	918800
2007-07-16	20.24	21.15	20.23	20.73	1871600
2007-07-17	20.73	20.86	20.44	20.46	1297200
2007-07-18	20.36	20.63	20.22	20.44	826000
2007-07-19	20.47	20.61	20.18	20.34	1427200
2007-07-20	20.29	20.31	19.83	20.05	1398000
2007-07-23	20.10	20.17	19.92	19.96	1192000
2007-07-24	19.76	19.87	19.37	19.70	1788800
2007-07-25	19.78	19.99	19.38	19.52	2062800
2007-07-26	19.35	19.62	18.57	18.96	3682400
2007-07-27	18.96	19.01	18.05	18.63	4720800
2007-07-30	18.67	19.19	18.39	19.07	2082400
2007-07-31	19.18	19.57	19.00	19.01	1681600
2007-08-01	18.98	19.38	18.86	19.27	1858400
2007-08-02	19.41	19.53	19.14	19.46	1660800
2007-08-03	19.35	19.57	19.21	19.29	2066400
2007-08-06	19.43	19.57	18.95	19.27	2032800
2007-08-07	19.22	20.03	19.20	19.86	2695200
2007-08-08	19.89	20.83	19.77	20.40	2351200
2007-08-09	19.90	20.78	19.90	20.54	3097200
2007-08-10	20.19	20.49	19.62	19.95	2984000
2007-08-13	20.17	20.30	19.45	19.66	1531200
2007-08-14	19.55	19.64	18.83	18.85	1372400
2007-08-15	18.74	19.04	18.16	18.18	1912800
2007-08-16	18.16	18.18	16.59	17.00	4418800
2007-08-17	17.23	17.69	16.86	17.04	3389200
2007-08-20	17.34	18.16	17.19	18.16	4792800
2007-08-21	18.12	18.20	17.85	18.02	1538400
2007-08-22	18.12	18.58	18.04	18.52	1486400
2007-08-23	18.58	18.67	18.07	18.12	2539200
2007-08-24	18.13	18.29	17.97	18.22	1034800
2007-08-27	18.21	18.36	18.06	18.07	947200
2007-08-28	17.97	18.01	17.64	17.72	2182800
2007-08-29	17.79	18.39	17.61	18.39	1467200
2007-08-30	18.36	18.58	17.99	18.30	953200
2007-08-31	18.53	18.63	18.37	18.58	1282000
2007-09-04	18.49	18.67	18.41	18.55	1321600
2007-09-05	18.39	18.58	18.27	18.56	1312800
2007-09-06	18.55	18.58	18.10	18.18	1425600
2007-09-07	18.06	18.38	17.86	18.10	1627200
2007-09-10	18.25	18.42	17.72	18.11	1949600
2007-09-11	18.15	18.34	18.05	18.33	1179600
2007-09-12	18.31	18.48	18.22	18.30	1057600
2007-09-13	18.45	18.86	18.12	18.52	1752000
2007-09-14	18.38	18.70	18.34	18.66	948800
2007-09-17	18.57	18.77	18.51	18.58	964400
2007-09-18	18.67	19.00	18.56	19.00	1504000
2007-09-19	19.07	19.57	19.02	19.23	1306800
2007-09-20	19.14	19.25	18.66	18.78	1804400
2007-09-21	18.99	18.99	18.78	18.81	1888800
2007-09-24	18.96	19.22	18.69	18.91	2258000
2007-09-25	18.90	19.14	18.71	18.95	1238800
2007-09-26	19.15	19.94	19.13	19.84	1542000
2007-09-27	19.95	20.22	19.89	20.21	1394000
2007-09-28	20.19	20.31	19.93	20.13	894000
2007-10-01	20.44	21.09	20.44	20.90	1495600
2007-10-02	21.05	21.21	20.93	21.13	1850000
2007-10-03	21.13	21.38	20.84	20.94	1848400
2007-10-04	21.03	21.16	20.67	20.81	1267200
2007-10-05	20.98	21.33	20.89	21.30	945600
2007-10-08	21.17	21.34	21.08	21.30	761200
2007-10-09	21.36	21.62	21.32	21.55	1852800
2007-10-10	21.50	21.55	21.02	21.45	1900400
2007-10-11	21.49	21.59	21.00	21.16	1843200
2007-10-12	20.56	20.86	20.32	20.72	1930800
2007-10-15	20.56	20.71	20.40	20.67	1156800
2007-10-16	20.68	20.69	20.28	20.60	1151200
2007-10-17	20.75	20.86	20.37	20.76	1227600
2007-10-18	20.73	20.95	20.47	20.95	1415600
2007-10-19	20.98	21.14	20.68	20.83	2793200
2007-10-22	20.58	20.79	20.33	20.59	1701200
2007-10-23	20.76	21.04	20.73	21.04	1031600
2007-10-24	20.89	21.24	20.67	21.00	2114000
2007-10-25	21.32	21.50	20.65	20.81	1968000
2007-10-26	21.70	21.77	21.00	21.54	2779600
2007-10-29	21.67	22.95	21.61	22.63	2847200
2007-10-30	22.52	22.81	22.21	22.39	1348400
2007-10-31	22.54	23.31	22.23	23.25	3255600
2007-11-01	22.94	23.25	22.67	23.03	2485200
2007-11-02	23.08	23.20	22.46	22.80	1988800
2007-11-05	21.00	22.94	21.00	22.76	1424824
2007-11-06	22.74	23.08	22.35	22.83	3343896
2007-11-07	22.59	22.65	22.12	22.17	1826800
2007-11-08	22.27	22.48	21.64	22.33	1465816
2007-11-09	22.03	22.23	21.52	21.62	1549200
2007-11-12	21.65	22.15	21.65	21.80	1917560
2007-11-13	21.90	22.16	21.66	21.99	1697720
2007-11-14	22.19	22.20	21.74	21.89	2621200
2007-11-15	22.21	22.76	21.92	21.99	2960416
2007-11-16	22.10	22.10	21.36	21.80	2718680
2007-11-19	21.69	21.69	20.85	20.93	2258320
2007-11-20	21.08	21.47	20.86	21.13	2618800
2007-11-21	21.03	21.08	20.72	20.72	1960680
2007-11-23	20.89	21.10	20.61	20.78	921576
2007-11-26	20.73	21.17	20.51	20.55	2217160
2007-11-27	20.48	21.02	20.20	20.97	3363856
2007-11-28	21.17	21.80	20.97	21.75	1455296
2007-11-29	21.62	21.75	21.30	21.48	1044360
2007-11-30	21.68	21.94	21.22	21.24	1886000
2007-12-03	21.28	21.59	21.07	21.36	2434000
2007-12-04	20.74	21.49	20.69	21.14	2344800
2007-12-05	21.45	21.68	21.10	21.46	3095848
2007-12-06	21.39	22.02	21.39	21.99	3164040
2007-12-07	22.06	22.06	21.73	21.77	1593112
2007-12-10	21.97	22.25	21.89	22.23	2545200
2007-12-11	22.33	22.55	21.39	21.41	1857200
2007-12-12	21.84	22.23	21.38	21.43	1731400
2007-12-13	21.37	21.48	21.13	21.27	1359560
2007-12-14	21.30	21.77	21.18	21.37	3000800
2007-12-17	21.33	21.40	21.09	21.33	2500896
2007-12-18	21.49	21.56	20.85	21.08	1953420
2007-12-19	20.99	21.36	20.86	20.90	1432820
2007-12-20	21.10	21.27	20.78	21.08	1761726
2007-12-21	21.20	21.89	20.95	21.89	2369254
2007-12-24	21.15	22.43	21.15	22.37	636206
2007-12-26	22.27	22.50	21.99	22.11	1262700
2007-12-27	22.03	22.09	21.36	21.55	1106602
2007-12-28	21.87	22.10	21.65	21.67	603000
2007-12-31	21.31	21.79	21.29	21.29	857000
2008-01-02	21.14	21.30	20.35	20.53	1323000
2008-01-03	20.52	20.94	20.01	20.03	1793800
2008-01-04	19.80	19.95	19.00	19.15	3525850
2008-01-07	19.70	19.73	18.79	19.16	1547400
2008-01-08	19.19	19.65	18.89	19.35	3244150
2008-01-09	19.40	19.79	18.99	19.70	3089630
2008-01-10	19.40	19.92	19.21	19.64	1994800
2008-01-11	19.44	19.57	18.39	18.58	3407146
2008-01-14	19.02	19.42	18.74	18.88	3562660
2008-01-15	18.73	18.92	18.27	18.56	2689500
2008-01-16	18.45	18.61	17.73	18.31	2824638
2008-01-17	19.57	20.60	19.20	19.54	5981874
2008-01-18	20.01	20.38	19.40	19.68	3420000
2008-01-22	18.85	20.58	18.48	20.38	4316256
2008-01-23	19.91	21.16	19.36	21.01	5113890
2008-01-24	21.08	21.62	20.80	21.15	3062414
2008-01-25	21.34	21.84	21.15	21.44	3442268
2008-01-28	21.32	21.99	20.98	21.99	1671800
2008-01-29	21.61	22.58	21.42	21.88	2130104
2008-01-30	21.80	22.02	20.80	21.51	3873492
2008-01-31	21.16	22.43	20.56	22.27	2633000
2008-02-01	22.34	22.60	21.96	22.40	3025884
2008-02-04	22.44	22.48	21.60	21.66	1642686
2008-02-05	21.30	21.39	20.64	20.65	2502596
2008-02-06	20.76	20.87	19.89	19.95	3016174
2008-02-07	19.87	20.40	19.50	20.14	5215276
2008-02-08	20.45	20.45	19.67	19.94	3492200
2008-02-11	19.98	20.47	19.62	20.47	4513746
2008-02-12	20.80	20.93	20.38	20.59	2935254
2008-02-13	20.75	20.80	20.46	20.68	2044762
2008-02-14	20.63	20.80	20.29	20.47	3071310
2008-02-15	20.60	20.60	20.05	20.27	1080800
2008-02-19	20.25	20.38	19.99	20.12	2594030
2008-02-20	20.06	20.42	19.79	20.21	2757328
2008-02-21	20.36	20.58	19.97	20.13	1737110
2008-02-22	20.14	20.54	19.91	20.49	3194150
2008-02-25	19.86	20.23	19.43	20.05	2886572
2008-02-26	20.02	20.59	19.46	20.02	1651096
2008-02-27	19.82	20.44	19.79	20.27	1458872
2008-02-28	19.53	20.50	19.38	20.03	3300870
2008-02-29	19.90	20.08	18.87	18.96	1879022
2008-03-03	18.96	19.01	18.53	18.82	2344476
2008-03-04	18.13	18.80	18.05	18.58	3109054
2008-03-05	18.13	18.90	17.69	18.54	2125600
2008-03-06	18.45	18.72	18.34	18.47	1847872
2008-03-07	18.38	18.56	18.03	18.16	1576854
2008-03-10	18.03	18.32	17.68	17.78	2011162
2008-03-11	18.37	19.98	17.82	18.27	2398718
2008-03-12	18.16	18.46	17.96	18.24	1674600
2008-03-13	18.08	18.78	17.66	18.70	1580200
2008-03-14	18.46	18.83	17.96	18.33	2083700
2008-03-17	17.90	18.38	17.80	18.08	2963880
2008-03-18	18.35	18.99	18.14	18.95	2613346
2008-03-19	19.01	19.23	18.29	18.29	1593600
2008-03-20	18.27	19.03	18.10	18.88	3778612
2008-03-24	18.95	19.37	18.81	19.22	2114860
2008-03-25	19.15	19.34	18.93	19.20	2481990
2008-03-26	19.08	19.23	18.79	18.83	1138784
2008-03-27	18.91	18.94	18.36	18.48	1594346
2008-03-28	18.58	18.65	18.29	18.40	1093478
2008-03-31	18.92	19.00	18.60	18.92	2879586
2008-04-01	19.19	19.85	19.05	19.84	1955288
2008-04-02	19.88	20.04	19.51	19.71	2011740
2008-04-03	19.74	19.74	19.39	19.70	1834314
2008-04-04	19.76	20.06	19.57	19.88	1247600
2008-04-07	19.99	20.15	19.70	19.87	992800
2008-04-08	19.61	20.17	19.61	19.92	1060444
2008-04-09	19.97	20.14	19.25	19.36	1100216
2008-04-10	19.32	19.84	19.31	19.73	814298
2008-04-11	19.55	19.56	18.99	19.11	1360200
2008-04-14	19.03	19.04	18.60	18.84	2268134
2008-04-15	18.98	19.45	18.77	19.38	2008750
2008-04-16	19.56	20.15	19.52	20.15	2282150
2008-04-17	20.06	20.25	19.80	20.16	1103162
2008-04-18	20.42	20.90	20.32	20.89	2084034
2008-04-21	20.72	21.03	20.50	20.97	1606602
2008-04-22	20.89	20.93	20.55	20.62	1719558
2008-04-23	20.64	20.88	20.33	20.78	1559406
2008-04-24	20.76	21.47	20.73	21.35	1433954
2008-04-25	21.44	21.47	20.83	21.27	1589522
2008-04-28	21.48	21.72	21.23	21.59	2294370
2008-04-29	21.47	21.78	21.40	21.69	1436026
2008-04-30	21.79	22.09	21.49	21.62	2996592
2008-05-01	21.81	22.38	21.59	22.38	1887524
2008-05-02	23.04	23.17	22.08	22.64	3848246
2008-05-05	22.32	22.66	22.12	22.51	2108422
2008-05-06	22.47	22.99	22.32	22.82	2276752
2008-05-07	22.89	23.58	22.87	23.17	3223652
2008-05-08	23.24	23.50	23.06	23.27	2239812
2008-05-09	23.18	23.31	22.81	22.98	2542498
2008-05-12	23.05	23.26	22.82	23.24	2039504
2008-05-13	23.29	23.57	23.08	23.56	1495730
2008-05-14	23.58	23.93	23.49	23.78	1363536
2008-05-15	23.75	24.24	23.61	24.18	1472804
2008-05-16	24.19	24.36	24.03	24.31	2045550
2008-05-19	24.30	24.62	24.16	24.23	2646968
2008-05-20	24.23	24.26	23.53	23.71	3620084
2008-05-21	23.71	24.04	23.29	23.33	3636448
2008-05-22	23.33	23.49	22.57	22.98	3515338
2008-05-23	22.94	23.07	22.75	22.96	1926692
2008-05-27	22.54	22.69	22.10	22.48	4213422
2008-05-28	22.44	22.94	22.07	22.43	3221012
2008-05-29	22.43	22.55	22.14	22.50	2118072
2008-05-30	22.69	22.93	22.60	22.74	5173880
2008-06-02	22.60	22.76	22.23	22.34	1391902
2008-06-03	22.36	22.93	22.26	22.39	3847140
2008-06-04	22.18	22.30	21.98	22.07	2315018
2008-06-05	22.12	22.40	22.03	22.26	1900662
2008-06-06	22.13	22.13	21.25	21.27	1873280
2008-06-09	21.28	21.45	20.74	21.00	4214446
2008-06-10	20.89	20.96	20.69	20.82	1799098
2008-06-11	20.85	20.87	20.15	20.37	1681196
2008-06-12	20.44	20.91	20.37	20.77	1912834
2008-06-13	20.96	21.78	20.68	21.76	3250904
2008-06-16	21.64	21.78	21.39	21.67	2093060
2008-06-17	21.70	21.98	21.36	21.62	2469502
2008-06-18	22.07	22.07	20.99	21.33	6315202
2008-06-19	21.31	22.39	21.10	22.32	3582682
2008-06-20	22.13	22.32	21.22	21.37	3442436
2008-06-23	21.38	21.53	21.04	21.12	2622204
2008-06-24	20.88	21.12	20.56	20.71	2505546
2008-06-25	20.69	21.26	20.47	20.54	2781898
2008-06-26	20.19	20.19	19.16	19.25	7295788
2008-06-27	19.20	19.68	19.13	19.57	4664844
2008-06-30	19.60	19.80	19.25	19.52	3163052
2008-07-01	19.14	20.00	19.05	19.83	3715816
2008-07-02	19.92	20.03	18.81	18.83	4254808
2008-07-03	18.94	18.94	17.13	17.59	7028706
2008-07-07	17.65	17.98	16.56	16.84	7711822
2008-07-08	16.90	17.79	16.68	17.78	3691546
2008-07-09	17.68	17.95	17.40	17.49	4344550
2008-07-10	17.53	17.78	17.22	17.50	4054514
2008-07-11	17.33	17.34	16.54	17.00	3344416
2008-07-14	17.16	17.34	16.47	16.62	2605320
2008-07-15	16.40	16.70	15.73	16.35	3028706
2008-07-16	17.21	17.79	16.56	17.42	5064210
2008-07-17	17.55	18.92	17.37	18.80	5197714
2008-07-18	18.83	18.88	18.15	18.31	3354874
2008-07-21	18.47	18.73	18.25	18.56	2427834
2008-07-22	18.41	18.73	17.95	18.73	2775138
2008-07-23	18.64	19.42	18.58	19.29	2603358
2008-07-24	19.25	19.25	17.90	18.05	3652450
2008-07-25	18.06	18.62	18.01	18.19	2384696
2008-07-28	17.92	17.99	17.00	17.00	3693234
2008-07-29	17.10	18.05	17.10	17.96	2313620
2008-07-30	17.89	18.11	17.48	17.77	3131186
2008-07-31	17.69	19.01	16.76	17.73	4912186
2008-08-01	17.55	18.16	17.15	17.67	4106402
2008-08-04	17.50	17.79	17.33	17.62	2764072
2008-08-05	17.86	18.68	17.74	18.63	2653302
2008-08-06	18.55	18.58	17.96	18.19	2123304
2008-08-07	18.03	18.24	17.63	17.68	1945320
2008-08-08	17.77	19.11	17.68	19.05	2474590
2008-08-11	18.99	19.69	18.33	19.07	3435586
2008-08-12	18.95	19.11	18.58	18.64	2387982
2008-08-13	18.70	18.88	18.05	18.31	2002220
2008-08-14	18.23	19.32	18.14	18.96	1589266
2008-08-15	19.05	19.45	18.61	18.70	1271246
2008-08-18	18.76	18.76	17.84	18.07	2404494
2008-08-19	17.95	18.03	17.48	17.68	1533802
2008-08-20	17.72	18.08	17.16	17.47	1553424
2008-08-21	17.39	17.78	16.99	17.69	1763400
2008-08-22	17.90	18.32	17.82	18.30	1547840
2008-08-25	18.24	18.25	17.65	17.69	1506426
2008-08-26	17.74	18.07	17.40	17.68	1039160
2008-08-27	17.65	17.83	17.21	17.57	2306116
2008-08-28	17.63	18.34	17.62	18.26	2047106
2008-08-29	18.13	18.34	17.86	18.19	1443246
2008-09-02	18.34	18.91	17.74	18.00	1503864
2008-09-03	18.01	18.01	17.40	17.54	2388646
2008-09-04	17.32	17.60	17.23	17.38	1592442
2008-09-05	17.15	17.28	16.73	17.15	1901968
2008-09-08	18.09	18.09	17.00	17.27	2638268
2008-09-09	17.37	17.39	16.60	16.66	1943334
2008-09-10	16.80	17.14	16.50	17.03	1516998
2008-09-11	16.74	17.43	16.55	17.42	1700104
2008-09-12	17.25	18.23	17.05	18.15	2369900
2008-09-15	17.55	17.97	15.87	16.22	4477216
2008-09-16	15.85	16.66	15.22	16.65	3077238
2008-09-17	16.33	16.60	15.32	15.80	3078524
2008-09-18	16.05	16.48	15.85	16.18	5016088
2008-09-19	16.80	17.54	16.49	16.80	4117482
2008-09-22	16.55	16.93	15.82	15.88	2189450
2008-09-23	15.94	15.94	15.19	15.42	2097686
2008-09-24	15.49	15.52	14.34	14.44	2835758
2008-09-25	14.52	14.59	14.09	14.21	4787454
2008-09-26	13.88	14.50	13.82	14.28	2647024
2008-09-29	14.30	14.31	13.55	13.88	5060952
2008-09-30	14.06	14.51	13.99	14.41	2966358
2008-10-01	14.38	14.38	13.31	13.62	2747572
2008-10-02	13.49	13.54	12.44	12.53	4164020
2008-10-03	12.57	13.04	12.18	12.24	5339758
2008-10-06	11.79	12.21	10.65	12.21	6034998
2008-10-07	12.44	12.60	11.58	11.65	5786000
2008-10-08	11.19	11.98	11.06	11.51	4859890
2008-10-09	11.58	11.72	10.44	10.67	5292492
2008-10-10	9.97	11.87	8.29	10.40	6365332
2008-10-13	11.05	11.36	10.46	11.36	4393398
2008-10-14	11.39	11.62	10.55	10.88	4460892
2008-10-15	10.67	10.74	9.32	9.39	5134950
2008-10-16	9.37	9.56	8.41	9.33	8110982
2008-10-17	9.72	10.00	9.16	9.65	5291052
2008-10-20	9.64	10.28	9.57	9.99	3105140
2008-10-21	10.00	10.73	9.86	10.27	4229154
2008-10-22	9.96	9.96	9.28	9.59	3652848
2008-10-23	9.73	9.90	8.76	9.24	4574366
2008-10-24	8.57	9.77	8.51	9.59	5360692
2008-10-27	9.43	9.43	8.55	8.55	5970586
2008-10-28	8.63	10.80	8.63	10.51	6044448
2008-10-29	8.91	10.23	8.90	9.79	7227492
2008-10-30	10.04	10.34	9.00	9.14	5253638
2008-10-31	9.08	9.92	9.04	9.88	4424674
2008-11-03	10.05	10.28	9.81	9.90	2531816
2008-11-04	10.08	10.78	9.89	10.77	3543940
2008-11-05	10.63	10.74	10.04	10.14	3016210
2008-11-06	10.03	10.23	9.09	9.13	3461824
2008-11-07	9.21	9.68	8.94	9.14	2499696
2008-11-10	9.43	9.57	8.48	8.59	2918432
2008-11-11	8.46	8.46	7.12	7.81	5785462
2008-11-12	7.64	7.69	7.25	7.41	3159098
2008-11-13	7.34	8.11	7.00	8.11	4282984
2008-11-14	7.89	8.12	7.53	7.66	3473362
2008-11-17	7.60	7.77	7.33	7.33	3964352
2008-11-18	7.34	7.55	7.17	7.44	5488246
2008-11-19	7.43	7.57	7.08	7.09	5785872
2008-11-20	6.97	8.23	6.60	7.47	10842010
2008-11-21	7.64	8.28	7.28	8.24	6327288
2008-11-24	8.34	9.19	8.15	9.08	3149396
2008-11-25	9.21	9.34	8.63	8.87	5203386
2008-11-26	8.69	10.67	8.53	10.33	7538908
2008-11-28	10.52	10.56	10.12	10.41	1975376
2008-12-01	10.23	10.23	9.00	9.06	3739098
2008-12-02	9.20	9.67	8.97	9.38	3222540
2008-12-03	9.14	9.99	8.91	9.79	3216826
2008-12-04	9.61	10.00	9.10	9.30	3300068
2008-12-05	8.96	9.93	8.77	9.91	2463142
2008-12-08	10.23	11.36	10.23	11.30	4406298
2008-12-09	11.25	11.46	10.65	10.70	3523088
2008-12-10	11.10	11.38	10.19	10.84	4260432
2008-12-11	10.78	10.78	9.63	9.84	3906432
2008-12-12	7.48	9.44	7.39	9.30	6045204
2008-12-15	9.24	9.45	8.81	9.04	3494706
2008-12-16	9.24	9.42	8.57	9.06	6969526
2008-12-17	8.91	9.75	8.83	9.59	3397806
2008-12-18	9.63	9.84	8.99	9.18	2869536
2008-12-19	9.68	9.68	9.21	9.58	3308692
2008-12-22	9.61	9.61	9.17	9.34	3840896
2008-12-23	9.36	9.46	8.88	9.04	2572596
2008-12-24	9.04	9.17	8.89	9.07	681766
2008-12-26	9.10	9.32	9.06	9.27	850818
2008-12-29	9.23	9.25	8.75	8.87	2485768
2008-12-30	8.96	9.33	8.89	9.32	2623290
2008-12-31	9.44	9.64	9.28	9.57	2494710
2009-01-02	9.61	10.16	9.32	10.10	1705272
2009-01-05	10.04	10.61	9.90	10.55	3817976
2009-01-06	10.68	11.28	10.40	11.01	3766890
2009-01-07	10.81	10.81	10.19	10.40	2341792
2009-01-08	10.35	10.39	9.89	10.28	3181478
2009-01-09	10.24	10.34	9.80	10.06	4076398
2009-01-12	10.05	10.05	9.56	9.72	3154956
2009-01-13	9.67	9.82	8.98	9.30	4235062
2009-01-14	9.10	9.42	8.37	8.46	6011760
2009-01-15	8.47	8.65	8.03	8.44	6353246
2009-01-16	8.58	8.67	7.72	8.31	4850210
2009-01-20	8.31	8.37	7.54	7.59	3690772
2009-01-21	7.86	7.89	7.38	7.86	3944792
2009-01-22	7.78	7.78	7.38	7.49	5062506
2009-01-23	7.38	7.92	7.26	7.75	3494344
2009-01-26	7.76	7.89	7.47	7.63	2064484
2009-01-27	7.64	7.90	7.56	7.71	2183124
2009-01-28	7.75	8.45	7.75	8.28	5313826
2009-01-29	8.15	8.27	7.77	7.92	3481252
2009-01-30	7.86	8.02	7.35	7.42	3205208
2009-02-02	7.31	7.77	7.23	7.69	4260622
2009-02-03	7.70	7.89	7.56	7.77	4067410
2009-02-04	7.81	8.41	7.76	8.07	5507118
2009-02-05	8.03	8.37	7.90	8.32	4951654
2009-02-06	8.28	9.52	8.28	9.26	7283756
2009-02-09	9.26	9.26	8.87	9.10	4465110
2009-02-10	9.01	9.30	8.58	8.66	3547002
2009-02-11	8.75	8.94	8.06	8.31	6406720
2009-02-12	8.14	9.78	8.14	9.67	13395874
2009-02-13	9.14	9.55	9.02	9.40	10413476
2009-02-17	8.98	9.15	8.76	8.86	7845552
2009-02-18	8.95	9.04	8.54	8.82	7465126
2009-02-19	8.91	9.02	8.06	8.10	4775630
2009-02-20	7.88	8.07	7.67	7.82	7305666
2009-02-23	7.92	7.99	7.44	7.45	4970900
2009-02-24	7.56	8.07	7.34	8.01	6050916
2009-02-25	7.93	8.03	7.57	7.78	6020700
2009-02-26	7.92	7.92	7.50	7.63	4255714
2009-02-27	7.63	7.80	7.38	7.59	4504638
2009-03-02	7.39	7.45	7.05	7.13	4399540
2009-03-03	7.22	7.31	6.94	7.06	3621220
2009-03-04	7.03	7.58	7.03	7.46	3277524
2009-03-05	7.21	7.21	6.87	7.01	4995114
2009-03-06	7.11	7.91	6.43	6.68	7323434
2009-03-09	6.50	6.92	6.50	6.72	8397160
2009-03-10	6.95	7.17	6.78	6.98	6304940
2009-03-11	6.98	7.53	6.91	7.22	5625002
2009-03-12	7.18	7.78	7.04	7.71	4502316
2009-03-13	7.84	8.11	7.75	8.05	5514044
2009-03-16	8.29	8.41	8.01	8.11	7305772
2009-03-17	8.13	8.22	7.77	8.22	4218696
2009-03-18	8.22	9.14	8.06	8.93	6158788
2009-03-19	9.06	9.06	8.55	8.73	8957468
2009-03-20	8.81	8.81	8.04	8.18	4191694
2009-03-23	8.42	9.07	8.31	9.05	5824356
2009-03-24	8.91	9.52	8.76	9.19	6590604
2009-03-25	9.28	10.13	9.00	9.28	12247910
2009-03-26	9.43	9.73	9.21	9.54	6642196
2009-03-27	9.47	9.74	9.22	9.57	4736524
2009-03-30	9.28	9.28	8.55	9.17	6659736
2009-03-31	9.25	9.41	8.72	8.93	4672062
2009-04-01	8.75	9.23	8.53	9.21	5663032
2009-04-02	9.61	10.82	9.29	10.67	9302332
2009-04-03	10.64	10.97	10.43	10.83	5194188
2009-04-06	10.39	11.35	10.33	11.32	11098524
2009-04-07	10.90	11.00	10.06	10.45	16180406
2009-04-08	10.56	10.91	10.11	10.37	5605316
2009-04-09	10.84	11.52	10.74	11.38	7802018
2009-04-13	11.16	11.40	10.67	11.32	5770114
2009-04-14	11.19	11.38	10.93	11.06	4106648
2009-04-15	10.99	11.24	10.89	11.12	4133974
2009-04-16	11.19	11.48	11.07	11.36	5034506
2009-04-17	11.04	11.63	10.72	11.54	3878268
2009-04-20	11.25	11.26	10.57	10.63	5168980
2009-04-21	10.60	10.87	10.16	10.85	5149126
2009-04-22	10.59	11.98	10.54	11.51	6359750
2009-04-23	11.64	11.75	11.31	11.55	5356476
2009-04-24	11.73	12.62	11.59	12.46	5344800
2009-04-27	12.19	12.86	12.00	12.39	4712020
2009-04-28	12.20	12.20	11.69	11.73	5359036
2009-04-29	11.96	12.55	11.88	12.27	6840218
2009-04-30	12.47	13.33	12.47	12.73	10125732
2009-05-01	12.67	12.83	11.39	12.62	6318686
2009-05-04	12.60	13.86	12.57	13.82	6358814
2009-05-05	13.74	13.88	12.94	13.18	6531016
2009-05-06	13.20	13.69	12.99	13.48	5150362
2009-05-07	13.63	14.06	13.06	13.14	6308002
2009-05-08	13.19	13.85	13.19	13.67	3966020
2009-05-11	13.25	13.39	12.96	13.06	4401594
2009-05-12	13.19	13.19	12.33	12.74	7348784
2009-05-13	12.51	12.53	11.66	11.86	7706328
2009-05-14	11.93	12.41	11.76	12.11	4966634
2009-05-15	12.05	12.52	12.03	12.16	3640762
2009-05-18	12.31	12.82	12.10	12.77	4507886
2009-05-19	12.88	13.46	12.87	13.11	6203682
2009-05-20	13.30	13.81	13.14	13.25	5737674
2009-05-21	13.01	13.08	12.58	13.04	4040258
2009-05-22	13.10	13.19	12.65	12.86	2520644
2009-05-26	12.58	13.78	12.58	13.65	3576234
2009-05-27	13.61	14.00	13.37	13.62	4803862
2009-05-28	13.63	14.13	13.12	13.68	3028476
2009-05-29	13.70	14.19	13.52	14.18	4801614
2009-06-01	14.43	15.39	14.43	15.21	4735448
2009-06-02	15.16	15.53	14.96	15.43	4916732
2009-06-03	15.23	15.26	14.43	14.87	3779370
2009-06-04	14.83	15.59	14.74	15.55	6503582
2009-06-05	15.71	15.83	15.13	15.39	5137792
2009-06-08	15.28	15.28	14.59	15.09	3353828
2009-06-09	15.17	15.45	14.98	15.37	3294212
2009-06-10	15.43	16.18	15.22	15.42	5886036
2009-06-11	15.39	15.79	15.27	15.45	3682652
2009-06-12	15.31	15.36	14.83	14.99	3093596
2009-06-15	14.80	14.80	14.12	14.43	3669562
2009-06-16	14.50	14.81	13.96	14.20	3466020
2009-06-17	14.16	14.19	13.42	14.00	4169510
2009-06-18	13.61	13.96	13.54	13.77	3142466
2009-06-19	13.95	14.40	13.93	14.32	4406980
2009-06-22	13.97	14.36	13.46	13.56	3352056
2009-06-23	13.61	13.69	13.17	13.45	2721542
2009-06-24	13.59	14.09	13.59	13.74	3218476
2009-06-25	13.70	14.64	13.48	14.61	4332934
2009-06-26	14.55	14.58	14.20	14.32	3300428
2009-06-29	14.42	14.88	14.29	14.82	3105294
2009-06-30	14.87	15.09	14.51	15.02	4231654
2009-07-01	15.20	15.64	14.95	15.13	3468534
2009-07-02	14.90	14.90	14.28	14.45	3617862
2009-07-06	14.29	14.73	14.07	14.23	5120206
2009-07-07	14.21	14.24	13.52	13.54	4980594
2009-07-08	13.57	13.67	12.97	13.24	6180590
2009-07-09	13.51	13.56	13.19	13.27	4844092
2009-07-10	13.19	13.44	13.12	13.26	5483996
2009-07-13	13.32	13.43	12.96	13.42	4467106
2009-07-14	13.47	13.80	13.44	13.74	3062714
2009-07-15	13.95	14.16	13.86	14.07	3560954
2009-07-16	14.04	14.41	13.95	14.31	3326648
2009-07-17	14.34	14.58	14.24	14.52	2631502
2009-07-20	14.69	14.95	14.63	14.82	3427626
2009-07-21	15.17	15.29	14.78	15.27	4979726
2009-07-22	15.13	15.31	15.01	15.13	3156886
2009-07-23	15.26	15.64	15.01	15.38	6705888
2009-07-24	15.20	15.86	15.16	15.77	4179520
2009-07-27	15.78	15.81	15.51	15.75	1989028
2009-07-28	15.55	15.79	15.24	15.64	2243190
2009-07-29	15.46	15.64	14.06	37.89	10593222
2009-07-30	14.53	14.64	13.87	13.90	5366932
2009-07-31	14.07	14.80	13.87	14.60	5954472
2009-08-03	14.98	15.25	14.70	14.91	3534688
2009-08-04	14.82	15.01	14.65	14.83	3277460
2009-08-05	14.90	14.95	14.42	14.67	2393272
2009-08-06	14.76	14.90	14.12	14.19	2396614
2009-08-07	14.39	14.63	14.19	14.25	3276236
2009-08-10	14.15	14.15	13.67	13.81	2351360
2009-08-11	13.81	13.85	13.55	13.66	5399398
2009-08-12	13.63	13.86	13.38	13.42	3060114
2009-08-13	13.60	13.67	13.34	13.45	2217082
2009-08-14	13.36	13.46	13.21	13.31	2320468
2009-08-17	13.09	13.19	12.73	12.89	4106002
2009-08-18	12.93	13.30	12.91	13.25	5573346
2009-08-19	13.00	13.37	12.93	13.33	3174238
2009-08-20	13.43	13.71	13.35	13.66	3210656
2009-08-21	13.76	13.91	13.22	13.36	7324948
2009-08-24	13.36	13.52	12.91	13.00	5430326
2009-08-25	12.98	13.38	12.98	13.34	4503282
2009-08-26	13.30	13.37	13.09	13.15	2963574
2009-08-27	13.11	13.30	12.83	13.19	3261172
2009-08-28	13.09	13.38	12.50	12.86	6416440
2009-08-31	13.28	13.30	12.97	13.05	7240924
2009-09-01	13.01	13.35	12.89	13.11	8526094
2009-09-02	13.03	13.15	12.86	12.90	4782904
2009-09-03	13.02	13.53	12.94	13.51	5969690
2009-09-04	13.51	13.92	13.40	13.90	4700840
2009-09-08	14.38	14.68	14.14	14.43	5296430
2009-09-09	14.39	14.80	14.30	14.66	5395636
2009-09-10	14.69	14.91	14.54	14.88	2357476
2009-09-11	14.98	15.25	14.68	14.73	4694994
2009-09-14	14.49	14.78	14.39	14.57	3717096
2009-09-15	14.52	14.67	14.46	14.57	3319444
2009-09-16	14.61	14.62	14.31	14.46	2762914
2009-09-17	13.81	14.02	13.52	13.70	9212162
2009-09-18	13.71	13.80	13.54	13.57	7681690
2009-09-21	13.48	13.52	13.19	13.43	4589006
2009-09-22	13.51	13.76	13.37	13.65	3917880
2009-09-23	13.69	13.85	13.38	13.41	3676598
2009-09-24	13.52	13.52	13.02	13.19	2594474
2009-09-25	13.20	13.25	13.02	13.18	3250200
2009-09-28	13.21	13.55	13.06	13.44	2050800
2009-09-29	13.50	13.74	13.26	13.49	1837002
2009-09-30	13.50	13.62	13.03	13.31	2727702
2009-10-01	13.18	13.22	12.62	12.64	5100980
2009-10-02	12.47	12.50	12.15	12.25	7419506
2009-10-05	12.34	12.57	12.23	12.54	4198730
2009-10-06	12.70	12.93	12.59	12.77	3235316
2009-10-07	12.77	12.85	12.63	12.84	2002532
2009-10-08	12.96	13.56	12.86	13.37	4579586
2009-10-09	13.37	13.49	13.22	13.37	2508436
2009-10-12	13.42	14.23	13.41	14.20	5239252
2009-10-13	14.15	14.17	13.78	13.82	3272774
2009-10-14	14.02	14.31	13.91	14.20	3055084
2009-10-15	14.09	14.28	14.03	14.18	2187818
2009-10-16	14.05	14.08	13.66	13.88	2271688
2009-10-19	13.95	14.30	13.88	14.22	3217912
2009-10-20	14.17	14.18	13.69	13.94	3329632
2009-10-21	13.87	14.67	13.87	14.37	4653868
2009-10-22	14.37	14.71	14.03	14.59	2512904
2009-10-23	14.69	14.73	14.38	14.54	2711806
2009-10-26	14.54	15.27	14.54	14.65	3481034
2009-10-27	14.76	14.76	14.02	14.27	3756402
2009-10-28	14.57	14.57	13.09	13.29	5380272
2009-10-29	13.66	13.92	13.46	13.83	4684630
2009-10-30	13.74	14.02	13.26	13.33	4735210
2009-11-02	13.40	13.77	13.21	13.55	3575218
2009-11-03	13.41	13.73	13.29	13.63	2547968
2009-11-04	13.72	13.95	13.49	13.55	1959082
2009-11-05	13.69	13.97	13.57	13.75	2874662
2009-11-06	13.59	14.19	13.59	14.00	3339782
2009-11-09	14.09	14.58	14.05	14.53	2145098
2009-11-10	14.39	14.76	14.09	14.37	4214898
2009-11-11	14.52	14.58	14.32	14.38	2134168
2009-11-12	14.33	14.59	14.10	14.12	1853250
2009-11-13	14.14	14.39	13.99	14.09	3210104
2009-11-16	14.26	14.35	14.10	14.24	1990990
2009-11-17	14.13	14.30	14.03	14.25	2924326
2009-11-18	14.17	14.22	13.94	13.98	2237632
2009-11-19	13.83	13.88	13.47	13.60	2176150
2009-11-20	13.52	13.63	13.40	13.59	1390326
2009-11-23	13.80	14.00	13.46	13.52	1870710
2009-11-24	13.48	13.70	13.37	13.54	2515848
2009-11-25	13.55	13.66	13.42	13.64	1052236
2009-11-27	13.16	13.46	13.06	13.38	923660
2009-11-30	13.32	13.33	13.12	13.29	2232572
2009-12-01	13.44	13.69	13.35	13.52	2096176
2009-12-02	13.54	13.87	13.49	13.66	2236752
2009-12-03	13.60	13.81	13.46	13.47	1089230
2009-12-04	13.77	13.99	13.31	13.63	2288162
2009-12-07	13.98	13.98	13.59	13.63	2518690
2009-12-08	13.49	13.52	13.17	13.34	1684364
2009-12-09	13.34	13.46	13.19	13.43	1448020
2009-12-10	13.49	13.63	13.37	13.42	773268
2009-12-11	13.61	13.77	13.47	13.74	1623114
2009-12-14	13.82	14.11	13.78	14.05	2131994
2009-12-15	13.95	14.23	13.95	14.15	1940204
2009-12-16	14.21	14.45	14.10	14.37	2224486
2009-12-17	14.20	14.60	14.09	14.54	2536528
2009-12-18	14.59	14.70	14.29	14.54	2807574
2009-12-21	14.63	14.71	14.41	14.61	1189428
2009-12-22	14.61	14.84	14.54	14.81	1495020
2009-12-23	14.84	14.95	14.79	14.89	721220
2009-12-24	14.89	15.08	14.83	15.00	243778
2009-12-28	15.04	15.12	14.92	14.99	676438
2009-12-29	15.00	15.09	14.89	14.90	682868
2009-12-30	14.82	14.96	14.72	14.90	855130
2009-12-31	14.94	14.94	14.55	14.61	1347154
2010-01-04	14.71	14.97	14.70	14.86	1285820
2010-01-05	14.86	15.63	14.83	15.56	2653992
2010-01-06	15.56	16.17	15.53	16.14	4170832
2010-01-07	16.05	16.39	15.86	16.36	2592118
2010-01-08	16.26	16.36	16.01	16.06	2500500
2010-01-11	16.19	16.29	15.93	16.03	2885122
2010-01-12	15.94	16.09	15.57	15.62	3873016
2010-01-13	15.67	15.83	15.57	15.73	3943780
2010-01-14	15.73	16.75	15.70	16.66	4483680
2010-01-15	16.70	16.87	16.22	16.43	3369572
2010-01-19	16.44	16.68	16.30	16.57	2777916
2010-01-20	16.33	16.40	16.19	16.35	1999360
2010-01-21	16.41	16.64	16.08	16.20	3701342
2010-01-22	16.24	16.48	15.98	16.04	2183800
2010-01-25	16.16	16.67	15.98	16.29	2195680
2010-01-26	16.24	16.43	15.91	15.93	1936092
2010-01-27	15.82	15.93	15.12	15.51	3824798
2010-01-28	15.55	15.62	14.95	15.13	3061958
2010-01-29	15.15	15.83	15.15	15.43	4052342
2010-02-01	15.52	15.82	15.47	15.79	2173312
2010-02-02	15.77	16.04	15.55	15.93	2000400
2010-02-03	15.83	16.46	15.83	16.29	2900124
2010-02-04	16.10	16.10	15.53	15.53	1750688
2010-02-05	15.49	15.53	14.90	15.27	3925700
2010-02-08	15.34	15.78	15.21	15.55	2833352
2010-02-09	15.76	16.14	15.61	15.82	5738958
2010-02-10	15.72	16.10	15.56	15.93	3087562
2010-02-11	16.21	16.26	15.59	15.68	4811278
2010-02-12	15.50	16.12	15.50	16.11	3554548
2010-02-16	16.33	16.37	16.10	16.28	2194830
2010-02-17	16.38	16.58	16.29	16.36	2330122
2010-02-18	16.30	16.44	16.23	16.31	2791308
2010-02-19	16.33	16.51	16.25	16.43	2360560
2010-02-22	16.53	16.93	16.48	16.83	2798710
2010-02-23	16.81	17.11	16.38	16.48	3613832
2010-02-24	16.48	16.93	16.48	16.77	2378774
2010-02-25	16.48	16.77	16.27	16.72	2489882
2010-02-26	16.78	16.83	16.44	16.48	2433018
2010-03-01	16.58	16.71	16.48	16.70	2416314
2010-03-02	16.86	17.24	16.81	17.00	5275788
2010-03-03	17.09	17.13	16.93	16.97	4319582
2010-03-04	16.73	16.97	16.70	16.79	2692342
2010-03-05	16.94	16.95	16.53	16.56	4825456
2010-03-08	16.49	16.64	16.49	16.60	5467724
2010-03-09	16.56	16.60	16.26	16.38	3114700
2010-03-10	16.31	16.49	16.08	16.15	2662964
2010-03-11	16.07	16.24	15.69	16.22	5568920
2010-03-12	16.33	16.51	16.26	16.31	1406742
2010-03-15	16.28	16.41	16.04	16.22	1476700
2010-03-16	16.23	16.40	16.18	16.36	2191072
2010-03-17	16.38	16.46	16.19	16.22	2572486
2010-03-18	16.25	16.27	16.09	16.12	3279094
2010-03-19	16.21	16.32	15.93	16.07	4999338
2010-03-22	15.96	16.79	15.96	16.68	4152052
2010-03-23	16.64	16.74	16.47	16.71	3365202
2010-03-24	16.61	16.76	16.55	16.65	3532572
2010-03-25	16.80	16.83	16.44	16.44	4697772
2010-03-26	16.45	16.55	16.20	16.29	3365634
2010-03-29	16.32	16.48	16.18	16.30	2908256
2010-03-30	16.29	16.47	16.27	16.37	4429332
2010-03-31	16.29	16.92	16.28	16.79	6954346
2010-04-01	16.93	17.25	16.91	17.25	4654414
2010-04-05	17.26	17.33	16.84	16.88	4801146
2010-04-06	16.81	16.92	16.57	16.73	4271278
2010-04-07	16.74	16.74	16.33	16.48	2845694
2010-04-08	16.42	16.79	16.29	16.73	3599856
2010-04-09	16.69	16.92	16.54	16.80	5416766
2010-04-12	16.80	17.07	16.78	17.04	2265450
2010-04-13	16.99	17.19	16.93	17.10	2229944
2010-04-14	17.19	17.22	17.06	17.17	2180386
2010-04-15	17.13	17.24	16.94	17.17	2438754
2010-04-16	17.15	17.32	16.62	16.87	4519832
2010-04-19	16.77	17.27	16.77	17.22	3896478
2010-04-20	17.36	17.59	17.35	17.52	2670792
2010-04-21	17.49	17.57	17.37	17.44	1647454
2010-04-22	17.30	17.71	17.16	17.68	1890178
2010-04-23	17.63	18.16	17.63	18.10	2946352
2010-04-26	18.14	18.40	18.00	18.08	3894688
2010-04-27	18.02	18.15	17.33	17.39	5856440
2010-04-28	17.54	17.70	17.32	17.57	3486976
2010-04-29	19.38	19.59	19.11	19.38	9738004
2010-04-30	19.19	19.41	18.85	19.06	4248418
2010-05-03	19.11	19.33	18.87	19.07	3150292
2010-05-04	18.78	18.85	18.23	18.40	3340568
2010-05-05	17.95	18.27	17.36	17.69	4919040
2010-05-06	17.93	18.63	16.19	17.41	7092896
2010-05-07	17.25	17.57	16.23	16.31	10185286
2010-05-10	17.15	18.14	17.15	17.79	4661252
2010-05-11	17.52	17.95	17.38	17.57	3517680
2010-05-12	17.68	18.24	17.68	18.10	2842422
2010-05-13	17.94	18.24	17.79	17.93	2505314
2010-05-14	17.69	17.78	17.05	17.24	3423732
2010-05-17	17.30	17.47	16.48	16.94	4199546
2010-05-18	17.13	17.20	16.34	16.40	5139092
2010-05-19	16.28	16.29	15.54	15.72	6340080
2010-05-20	15.34	15.68	15.07	15.22	6826072
2010-05-21	14.97	16.14	14.95	15.93	4889788
2010-05-24	15.88	16.33	15.78	15.92	5017936
2010-05-25	15.43	15.68	14.92	15.66	5490166
2010-05-26	15.76	16.26	15.70	15.80	4648370
2010-05-27	16.19	16.77	16.19	16.74	3260438
2010-05-28	16.74	16.91	16.26	16.39	2639374
2010-06-01	16.39	16.43	16.00	16.03	5163944
2010-06-02	16.18	17.13	16.18	17.13	5298114
2010-06-03	17.06	17.65	17.06	17.58	5701242
2010-06-04	17.10	17.21	16.42	16.54	3202746
2010-06-07	16.62	16.72	16.07	16.13	2887196
2010-06-08	16.11	16.34	15.86	16.07	4221400
2010-06-09	16.14	16.43	15.91	15.99	3570506
2010-06-10	16.37	16.74	16.29	16.62	3793608
2010-06-11	16.43	16.71	16.32	16.63	3136430
2010-06-14	16.86	17.32	16.78	17.04	2347176
2010-06-15	17.80	18.14	17.61	18.13	5450950
2010-06-16	18.00	18.21	17.83	18.01	3290172
2010-06-17	18.03	18.16	17.71	18.07	3505668
2010-06-18	18.11	18.29	17.92	18.17	2645622
2010-06-21	18.46	18.56	18.30	18.39	5010902
2010-06-22	18.48	18.48	17.69	17.70	4041726
2010-06-23	17.72	18.06	17.39	17.82	3923938
2010-06-24	17.72	17.73	17.32	17.45	2400948
2010-06-25	17.49	17.49	17.13	17.28	3987554
2010-06-28	17.95	17.95	17.40	17.44	2980870
2010-06-29	17.18	17.18	16.35	16.49	4580956
2010-06-30	16.51	17.06	16.37	16.42	4461800
2010-07-01	16.37	16.91	16.03	16.77	5101868
2010-07-02	16.73	16.83	16.38	16.48	2807460
2010-07-06	16.81	16.81	15.69	15.87	4861414
2010-07-07	15.95	16.88	15.91	16.85	4308726
2010-07-08	17.11	17.17	16.72	17.10	2256860
2010-07-09	17.10	17.58	17.01	17.56	2757028
2010-07-12	17.52	17.74	17.39	17.53	2731894
2010-07-13	17.75	18.64	17.75	18.48	5620036
2010-07-14	18.65	18.96	18.35	18.78	5201218
2010-07-15	18.74	18.85	18.40	18.73	2974018
2010-07-16	18.63	18.64	17.74	17.78	3611112
2010-07-19	17.88	18.06	17.74	18.02	2114692
2010-07-20	17.72	18.59	17.65	18.57	3846918
2010-07-21	18.69	18.69	17.75	17.79	5185524
2010-07-22	18.22	18.67	18.14	18.55	3949450
2010-07-23	18.43	19.13	18.32	18.90	5349038
2010-07-26	18.96	19.29	18.96	19.25	2415162
2010-07-27	19.35	19.40	18.60	18.64	5242100
2010-07-28	18.66	18.85	18.37	18.52	3383606
2010-07-29	18.72	18.91	18.33	18.68	4407198
2010-07-30	19.13	19.57	18.69	19.29	7956468
2010-08-02	19.63	20.34	19.47	20.26	6060722
2010-08-03	20.24	20.27	19.89	20.16	4186032
2010-08-04	20.24	20.36	20.05	20.35	3930678
2010-08-05	20.14	20.69	20.08	20.64	4015188
2010-08-06	20.35	20.75	20.24	20.68	6057926
2010-08-09	20.68	20.97	20.68	20.89	3246148
2010-08-10	20.13	20.38	19.60	20.26	5123790
2010-08-11	19.80	20.29	19.64	20.14	6382600
2010-08-12	19.65	20.21	19.36	20.01	3763758
2010-08-13	19.97	20.21	19.75	19.93	2729690
2010-08-16	19.74	20.45	19.65	20.06	3205354
2010-08-17	20.35	20.80	20.28	20.53	2711212
2010-08-18	20.46	20.80	20.21	20.70	2243958
2010-08-19	20.56	20.74	19.80	19.91	4454052
2010-08-20	19.79	20.07	19.57	20.02	3781458
2010-08-23	20.19	20.22	19.63	19.73	4185428
2010-08-24	19.42	19.42	18.95	19.16	5504352
2010-08-25	18.91	19.26	18.55	19.17	5259510
2010-08-26	19.25	19.51	18.93	19.00	2689166
2010-08-27	19.22	19.47	18.77	19.39	3109834
2010-08-30	19.32	19.49	19.02	19.03	1442326
2010-08-31	18.91	19.43	18.80	19.20	2640522
2010-09-01	19.48	20.16	19.48	20.11	3063600
2010-09-02	20.05	20.61	20.04	20.55	2101496
2010-09-03	20.80	21.57	20.70	21.30	4121648
2010-09-07	21.15	21.26	20.86	20.94	3224424
2010-09-08	20.46	20.53	20.08	20.49	3818004
2010-09-09	20.78	20.97	20.20	20.31	4310206
2010-09-10	20.35	20.56	20.26	20.40	3034000
2010-09-13	20.61	21.33	20.61	20.97	4925618
2010-09-14	20.94	21.11	20.68	20.85	4485446
2010-09-15	20.72	21.04	20.54	20.97	2239270
2010-09-16	20.52	21.05	20.09	20.96	4368338
2010-09-17	21.00	21.04	20.64	20.96	2590256
2010-09-20	21.14	21.48	21.04	21.28	1740104
2010-09-21	21.32	21.65	21.19	21.40	4511722
2010-09-22	21.39	21.77	21.29	21.47	3081778
2010-09-23	21.17	21.46	20.75	20.98	2633748
2010-09-24	21.41	21.99	21.38	21.85	2519146
2010-09-27	21.88	22.38	21.85	22.15	2334082
2010-09-28	22.26	22.85	22.03	22.75	4081010
2010-09-29	22.72	22.94	22.58	22.72	4259294
2010-09-30	22.86	23.49	22.82	23.14	5525006
2010-10-01	23.03	23.52	22.59	22.95	2985996
2010-10-04	22.90	23.10	22.58	22.90	2115004
2010-10-05	23.11	23.62	23.11	23.43	2700872
2010-10-06	23.31	23.43	22.61	22.95	5929314
2010-10-07	23.06	23.12	22.51	22.67	6216188
2010-10-08	22.63	23.37	22.63	23.23	2762696
2010-10-11	23.18	23.25	22.94	23.10	1844222
2010-10-12	22.77	23.56	22.46	23.36	4572042
2010-10-13	23.59	24.13	23.42	23.78	2348660
2010-10-14	23.78	23.93	23.46	23.64	1720880
2010-10-15	23.94	24.11	23.33	23.83	3100610
2010-10-18	23.91	24.05	23.70	23.81	1505622
2010-10-19	23.41	23.83	23.17	23.47	2174136
2010-10-20	23.59	24.18	23.58	23.87	1650740
2010-10-21	23.93	24.14	23.57	23.80	2273962
2010-10-22	23.95	23.95	23.67	23.78	2364104
2010-10-25	23.94	24.18	23.78	23.87	2511858
2010-10-26	23.67	23.96	23.34	23.67	4583322
2010-10-27	23.35	24.34	23.05	24.28	5499200
2010-10-28	24.51	24.60	24.15	24.55	2692836
2010-10-29	24.46	24.81	24.32	24.68	1884174
2010-11-01	24.87	25.06	24.46	24.65	2321158
2010-11-02	24.83	24.97	24.67	24.75	1326980
2010-11-03	24.82	25.02	24.50	24.94	1919142
2010-11-04	25.24	25.85	25.24	25.74	1704248
2010-11-05	25.76	26.08	25.66	26.06	3398194
2010-11-08	25.93	26.07	25.66	26.00	2395164
2010-11-09	26.06	26.12	25.19	25.38	2255414
2010-11-10	25.43	25.85	25.15	25.80	2153590
2010-11-11	25.50	26.08	25.42	25.88	1362974
2010-11-12	25.64	25.86	25.13	25.35	1688234
2010-11-15	25.43	25.90	25.35	25.40	1971974
2010-11-16	25.43	25.92	24.68	24.84	4687156
2010-11-17	24.96	25.79	24.94	25.59	2423364
2010-11-18	25.87	26.80	25.75	26.15	3842448
2010-11-19	26.04	26.56	25.87	26.34	2512436
2010-11-22	26.23	26.83	26.13	26.72	3155742
2010-11-23	26.42	26.70	26.17	26.35	2799384
2010-11-24	26.49	27.48	26.44	26.79	3547334
2010-11-26	26.63	26.78	26.45	26.66	1521058
2010-11-29	26.45	26.49	25.78	26.36	3185040
2010-11-30	26.02	26.66	25.98	26.54	2868988
2010-12-01	27.02	27.94	26.99	27.82	3045136
2010-12-02	27.95	28.98	27.95	28.71	3541728
2010-12-03	28.49	29.31	28.49	29.22	2142976
2010-12-06	29.18	29.41	28.94	29.15	1723558
2010-12-07	29.48	29.55	28.85	28.91	2825080
2010-12-08	29.02	29.50	28.94	29.47	2688434
2010-12-09	29.70	29.71	29.14	29.53	2487900
2010-12-10	29.61	29.63	29.22	29.42	2747150
2010-12-13	29.58	29.77	29.31	29.40	1753764
2010-12-14	29.56	30.01	29.50	29.66	2027896
2010-12-15	29.61	30.34	29.53	29.98	4815360
2010-12-16	30.12	31.20	29.88	31.12	3566842
2010-12-17	31.18	31.39	30.86	31.25	5544132
2010-12-20	31.56	31.86	31.27	31.62	2379136
2010-12-21	31.88	32.11	31.67	31.91	2259824
2010-12-22	32.06	32.11	31.64	31.79	1554178
2010-12-23	31.81	32.29	31.75	32.17	1535856
2010-12-27	31.98	32.04	31.57	31.75	1324608
2010-12-28	31.82	31.98	31.23	31.39	2406152
2010-12-29	31.47	32.00	31.47	31.88	1683472
2010-12-30	31.74	32.26	31.63	32.05	1816382
2010-12-31	32.04	32.16	31.75	31.82	1160294
2011-01-03	32.24	32.65	32.13	32.26	2641154
2011-01-04	32.58	32.66	31.38	31.89	3972500
2011-01-05	31.96	32.37	31.76	32.18	4037238
2011-01-06	32.19	32.35	31.79	31.88	2685114
2011-01-07	31.44	31.67	30.42	30.77	6987816
2011-01-10	30.42	31.58	29.93	31.27	6007994
2011-01-11	31.61	32.02	30.74	31.01	6504794
2011-01-12	31.34	31.53	30.59	30.83	4859480
2011-01-13	30.83	30.94	29.88	30.29	7370684
2011-01-14	30.34	31.16	30.24	30.97	4264086
2011-01-18	30.83	31.43	30.76	31.42	2994404
2011-01-19	31.46	31.58	30.61	30.70	2361236
2011-01-20	30.45	30.57	29.69	30.28	4568584
2011-01-21	30.55	30.70	29.88	29.91	2969000
2011-01-24	29.98	30.43	29.77	30.33	3083998
2011-01-25	30.14	30.35	29.56	29.96	2283300
2011-01-26	30.17	31.04	30.14	30.97	3063262
2011-01-27	30.28	31.21	30.24	31.03	2541110
2011-01-28	30.69	30.69	29.70	29.74	4656574
2011-01-31	29.81	30.22	29.56	29.64	2796970
2011-02-01	29.92	30.33	29.42	29.59	5215160
2011-02-02	29.59	29.60	28.84	28.91	4756568
2011-02-03	28.99	29.03	28.24	28.90	7402200
2011-02-04	29.04	29.58	28.86	29.48	3403714
2011-02-07	29.79	31.33	29.66	30.99	6174374
2011-02-08	31.14	31.85	31.14	31.62	3479520
2011-02-09	31.67	31.98	31.56	31.68	5045414
2011-02-10	31.54	32.50	31.29	32.44	5394720
2011-02-11	32.32	34.15	32.32	34.01	8992950
2011-02-14	33.73	35.20	33.61	35.20	5424616
2011-02-15	34.90	35.20	34.75	34.95	3905072
2011-02-16	35.11	35.65	35.03	35.32	5409580
2011-02-17	35.26	35.49	34.91	35.19	3009414
2011-02-18	35.25	35.41	34.97	35.29	2947800
2011-02-22	34.73	35.09	34.13	34.20	3300184
2011-02-23	34.19	34.35	32.52	33.41	4757450
2011-02-24	33.31	33.72	32.53	33.14	4134716
2011-02-25	33.45	33.85	33.24	33.84	3806196
2011-02-28	34.15	34.30	33.54	34.13	4269490
2011-03-01	34.16	34.45	33.06	33.36	3031042
2011-03-02	33.32	33.95	33.17	33.39	3485092
2011-03-03	33.88	34.33	33.70	34.14	3053386
2011-03-04	34.05	34.34	33.73	34.19	3012322
2011-03-07	34.24	34.55	33.10	33.26	3026014
2011-03-08	33.43	34.10	33.05	33.79	3079156
2011-03-09	33.73	34.25	33.39	34.01	2666388
2011-03-10	33.39	33.98	32.92	33.63	4308538
2011-03-11	33.50	33.54	32.40	32.84	4554246
2011-03-14	32.33	33.42	32.11	32.81	4804240
2011-03-15	31.38	32.61	30.82	32.44	4048532
2011-03-16	32.38	32.90	31.75	32.02	4575312
2011-03-17	32.80	33.30	32.38	32.40	4106260
2011-03-18	32.91	33.09	32.27	32.74	3877828
2011-03-21	33.15	33.68	33.15	33.52	1755784
2011-03-22	33.54	33.54	31.93	32.20	3829294
2011-03-23	31.99	33.10	31.47	32.73	3912756
2011-03-24	32.97	33.42	32.53	33.30	2544004
2011-03-25	33.33	34.31	33.16	33.99	4702256
2011-03-28	34.19	34.42	33.49	33.58	3613380
2011-03-29	33.53	34.36	33.29	34.30	2188516
2011-03-30	34.49	34.80	34.41	34.57	2119306
2011-03-31	34.39	35.09	34.24	35.05	2357834
2011-04-01	35.18	35.99	35.18	35.64	2969498
2011-04-04	35.76	36.19	35.52	35.91	2275532
2011-04-05	35.76	35.85	35.04	35.06	4022054
2011-04-06	35.37	35.37	33.95	34.20	3856752
2011-04-07	34.10	34.30	33.22	33.41	2914828
2011-04-08	33.71	33.84	32.70	33.15	2624466
2011-04-11	33.07	33.20	32.42	32.68	3035342
2011-04-12	32.47	32.62	31.37	31.69	8560964
2011-04-13	32.00	32.14	31.45	31.78	3413670
2011-04-14	31.49	31.73	31.09	31.39	3498936
2011-04-15	31.33	31.79	31.27	31.66	2653174
2011-04-18	31.01	31.23	30.46	31.18	4046084
2011-04-19	31.27	31.52	30.91	31.51	2409578
2011-04-20	32.22	33.46	32.22	32.85	3046322
2011-04-21	33.10	33.94	32.80	33.84	3423946
2011-04-25	33.90	34.07	33.14	33.50	2011846
2011-04-26	33.60	34.27	33.59	34.14	2537824
2011-04-27	34.30	34.78	34.24	34.55	2963042
2011-04-28	33.55	34.59	33.19	33.68	4425572
2011-04-29	33.86	34.01	33.59	33.97	3030378
2011-05-02	34.18	34.25	33.27	33.74	3319598
2011-05-03	33.52	33.52	32.64	32.92	3767710
2011-05-04	32.98	33.24	32.33	32.69	1817542
2011-05-05	32.45	33.35	32.24	32.74	1984298
2011-05-06	33.40	33.72	33.13	33.54	2451606
2011-05-09	33.58	34.20	33.44	33.89	1671892
2011-05-10	34.08	34.35	33.97	34.17	1686060
2011-05-11	34.04	34.38	33.72	33.92	1703240
2011-05-12	33.77	33.83	33.07	33.46	1638694
2011-05-13	33.54	33.61	32.33	32.47	1569330
2011-05-16	32.22	32.89	32.11	32.18	1524262
2011-05-17	32.04	32.04	30.90	31.05	3943646
2011-05-18	31.01	31.21	30.82	31.17	5147500
2011-05-19	31.36	31.49	30.92	31.27	2700274
2011-05-20	31.19	31.35	30.71	31.06	2235264
2011-05-23	30.43	30.60	29.50	29.97	5804532
2011-05-24	30.01	30.25	28.93	29.15	7085952
2011-05-25	29.19	30.89	29.15	30.80	3988246
2011-05-26	30.61	30.98	30.57	30.81	2320850
2011-05-27	31.00	31.65	30.88	31.62	2233042
2011-05-31	31.83	31.97	31.51	31.89	3320462
2011-06-01	31.84	32.04	30.47	30.56	2710708
2011-06-02	30.66	31.26	30.47	30.53	2565896
2011-06-03	30.05	30.73	29.92	30.31	2138972
2011-06-06	30.21	30.47	29.76	30.08	5058920
2011-06-07	30.24	30.24	29.76	29.88	1697404
2011-06-08	29.84	29.89	29.16	29.61	2770116
2011-06-09	29.62	30.56	29.51	30.49	2545332
2011-06-10	30.28	30.46	29.73	29.88	2030318
2011-06-13	29.97	30.32	29.32	29.63	2111338
2011-06-14	30.10	31.28	30.09	31.16	3158014
2011-06-15	30.72	31.55	30.48	30.63	3287856
2011-06-16	30.58	31.14	30.14	30.52	2171296
2011-06-17	31.09	31.91	30.62	31.45	4134712
2011-06-20	31.35	32.32	31.15	32.18	3134456
2011-06-21	32.41	33.43	32.30	33.23	3667186
2011-06-22	33.16	33.59	33.01	33.08	2631354
2011-06-23	32.52	33.66	32.04	33.61	2120160
2011-06-24	33.64	34.68	33.59	34.38	4581710
2011-06-27	34.20	34.87	33.96	34.54	2873646
2011-06-28	34.59	34.76	34.20	34.74	3741128
2011-06-29	35.09	35.47	34.80	35.21	3389098
2011-06-30	35.27	35.72	35.03	35.53	3087402
2011-07-01	35.57	35.84	35.14	35.51	2961302
2011-07-05	35.57	35.79	35.22	35.47	2974382
2011-07-06	35.45	35.57	35.08	35.36	2412138
2011-07-07	35.69	36.05	35.55	35.62	1841026
2011-07-08	34.94	35.38	34.81	35.27	2119408
2011-07-11	34.78	34.86	34.32	34.73	2145854
2011-07-12	34.47	34.98	34.34	34.71	2366100
2011-07-13	34.94	35.02	34.38	34.49	2569772
2011-07-14	34.68	35.16	33.78	33.93	2504038
2011-07-15	34.05	34.20	33.28	33.64	3052612
2011-07-18	33.52	33.53	32.31	33.04	3590910
2011-07-19	33.34	33.64	33.06	33.47	1435030
2011-07-20	33.59	33.63	33.04	33.45	2126634
2011-07-21	33.53	33.73	32.99	33.59	1298168
2011-07-22	33.52	33.86	33.46	33.50	1008294
2011-07-25	33.12	33.61	33.00	33.25	1134322
2011-07-26	33.14	33.16	32.51	32.63	1121320
2011-07-27	32.47	32.61	31.45	31.52	3097100
2011-07-28	32.25	35.92	32.25	34.96	7988788
2011-07-29	34.60	35.59	34.21	35.02	4842046
2011-08-01	35.64	35.64	34.67	35.11	2671766
2011-08-02	34.77	34.91	33.33	33.41	4533126
2011-08-03	33.32	33.86	32.64	33.48	3386484
2011-08-04	33.02	33.46	30.94	30.94	4642322
2011-08-05	31.48	31.52	29.10	30.11	5534356
2011-08-08	28.44	29.22	27.31	27.51	5925826
2011-08-09	28.23	29.35	27.12	29.35	5418694
2011-08-10	28.53	29.54	27.91	28.16	6263474
2011-08-11	28.23	30.33	28.00	29.73	3091476
2011-08-12	30.18	30.83	29.72	30.65	3011770
2011-08-15	31.03	31.43	31.03	31.37	2850714
2011-08-16	31.03	31.62	30.67	31.04	3414698
2011-08-17	31.18	31.57	29.99	30.34	2709512
2011-08-18	29.27	29.31	28.10	29.04	5929810
2011-08-19	28.47	29.08	27.44	27.90	3878054
2011-08-22	28.71	28.79	27.61	27.81	3000180
2011-08-23	27.95	29.38	27.85	29.22	2905110
2011-08-24	29.07	30.26	28.75	30.08	3231428
2011-08-25	30.38	30.69	29.40	29.56	2206112
2011-08-26	29.27	30.39	28.79	30.10	2028472
2011-08-29	30.52	31.27	30.44	31.13	2321684
2011-08-30	30.98	31.31	30.37	31.01	3452114
2011-08-31	31.33	32.31	31.01	31.40	2868710
2011-09-01	31.38	32.06	30.97	31.42	2481096
2011-09-02	30.61	30.72	29.30	29.94	2673950
2011-09-06	28.87	29.85	28.46	29.69	2495650
2011-09-07	30.24	30.86	30.00	30.73	2137214
2011-09-08	30.33	30.67	29.63	29.88	2108032
2011-09-09	29.47	29.61	28.42	28.95	3174732
2011-09-12	28.46	29.30	28.19	29.07	2575430
2011-09-13	29.16	29.71	28.84	29.17	2571810
2011-09-14	29.55	30.30	28.82	29.81	2410556
2011-09-15	30.29	30.89	30.04	30.58	2112932
2011-09-16	30.81	30.88	30.28	30.53	2255362
2011-09-19	29.89	30.70	29.59	30.47	2058838
2011-09-20	30.47	30.71	29.92	30.35	3697142
2011-09-21	30.05	30.22	27.85	27.85	4395112
2011-09-22	26.27	27.17	25.93	26.45	5548098
2011-09-23	26.24	26.64	25.79	26.34	4724298
2011-09-26	26.40	26.88	25.24	26.01	5007594
2011-09-27	26.58	28.21	26.57	27.30	5925138
2011-09-28	27.41	27.57	26.34	26.37	3861856
2011-09-29	26.93	27.43	26.21	27.07	4921796
2011-09-30	26.48	27.18	26.08	26.62	3739166
2011-10-03	26.34	26.67	24.67	24.69	5238494
2011-10-04	24.29	26.47	24.01	26.45	5053596
2011-10-05	26.57	27.09	26.07	26.87	4969554
2011-10-06	27.00	28.50	26.82	28.22	4270108
2011-10-07	28.51	29.08	28.02	28.32	3058702
2011-10-10	28.94	30.32	28.84	30.18	3780264
2011-10-11	29.82	30.72	29.63	30.58	3067718
2011-10-12	30.78	31.56	30.19	30.27	2578888
2011-10-13	30.06	30.71	29.36	30.60	2598322
2011-10-14	31.15	31.40	30.76	31.16	2199202
2011-10-17	31.16	31.59	30.25	30.42	2675230
2011-10-18	30.43	31.46	29.44	31.27	5984452
2011-10-19	31.21	31.38	30.39	30.59	2024850
2011-10-20	30.56	30.72	29.86	30.53	1994858
2011-10-21	30.90	32.05	30.87	31.77	2062590
2011-10-24	31.97	32.90	31.68	32.76	2029052
2011-10-25	32.64	32.67	31.49	32.07	1896448
2011-10-26	32.53	32.73	31.30	31.89	2298018
2011-10-27	33.06	34.17	32.63	32.97	4417466
2011-10-28	33.33	34.15	32.55	33.57	4330522
2011-10-31	33.06	34.17	33.05	33.64	3613632
2011-11-01	32.30	32.99	31.73	32.48	4239298
2011-11-02	32.88	33.02	32.21	32.72	2611236
2011-11-03	33.17	33.39	32.26	33.21	2760204
2011-11-04	32.87	33.54	32.50	33.32	2484806
2011-11-07	33.21	33.46	32.09	32.80	2159692
2011-11-08	32.46	32.46	30.39	31.24	9047562
2011-11-09	30.19	30.20	28.87	29.04	6436140
2011-11-10	29.26	29.91	28.91	29.83	3803896
2011-11-11	30.10	30.21	29.49	29.89	3187512
2011-11-14	29.77	30.04	29.27	29.62	1777774
2011-11-15	29.54	29.93	28.97	29.66	2826556
2011-11-16	29.37	29.57	28.68	28.86	3481328
2011-11-17	28.86	29.10	28.03	28.40	2695660
2011-11-18	28.52	28.67	27.81	28.09	3469498
2011-11-21	27.48	27.72	27.13	27.51	1792534
2011-11-22	27.35	27.87	27.14	27.76	2373600
2011-11-23	27.36	27.49	27.01	27.27	2443858
2011-11-25	27.06	27.27	26.81	26.92	696312
2011-11-28	27.78	27.98	27.43	27.77	2326296
2011-11-29	27.73	27.94	27.27	27.35	2222728
2011-11-30	28.81	29.24	28.51	28.99	5206750
2011-12-01	28.75	29.85	28.60	29.50	5145326
2011-12-02	29.95	30.32	29.30	29.52	3456930
2011-12-05	30.15	30.94	30.05	30.68	7541014
2011-12-06	30.61	31.02	30.48	30.84	2601316
2011-12-07	30.45	30.90	30.23	30.75	1841374
2011-12-08	30.38	30.71	29.92	30.02	2880682
2011-12-09	30.52	30.84	30.37	30.41	3622812
2011-12-12	30.13	30.17	29.54	29.95	2181708
2011-12-13	30.13	30.19	27.82	28.13	7007728
2011-12-14	27.87	28.15	26.92	27.22	7511696
2011-12-15	27.02	28.02	26.96	27.68	4903720
2011-12-16	27.94	28.06	27.26	27.42	38030844
2011-12-19	27.61	27.97	27.22	27.32	5099016
2011-12-20	27.87	27.98	27.42	27.86	4077466
2011-12-21	28.16	28.40	27.69	28.24	3127534
2011-12-22	28.41	28.66	28.15	28.45	2092114
2011-12-23	28.63	28.84	28.41	28.84	1412158
2011-12-27	28.65	28.65	28.19	28.27	1368922
2011-12-28	28.32	28.34	27.75	27.99	1217018
2011-12-29	28.02	28.42	27.95	28.09	1557766
2011-12-30	28.14	28.31	28.01	28.03	1135728
2012-01-03	28.56	29.33	28.56	28.78	2444264
2012-01-04	28.57	29.17	28.53	29.04	2630232
2012-01-05	28.79	29.32	28.44	29.07	6087202
2012-01-06	29.01	29.09	28.60	28.64	2932994
2012-01-09	28.65	28.76	28.27	28.31	3706626
2012-01-10	28.72	31.99	28.60	31.78	11597442
2012-01-11	31.59	32.06	31.55	31.90	3444394
2012-01-12	32.06	32.70	31.67	32.53	3004450
2012-01-13	32.14	32.57	31.91	32.41	2223284
2012-01-17	32.79	33.24	32.17	32.35	2641026
2012-01-18	32.42	33.03	32.24	32.92	2931436
2012-01-19	32.72	33.35	32.18	33.12	3488188
2012-01-20	32.94	33.05	32.55	32.93	3102652
2012-01-23	33.61	33.79	32.79	33.06	2437008
2012-01-24	32.71	33.45	32.41	33.42	2103984
2012-01-25	33.43	33.82	33.33	33.66	2911118
2012-01-26	33.86	34.08	33.02	33.15	2410898
2012-01-27	32.91	33.01	32.43	32.86	2526586
2012-01-30	32.50	33.21	32.39	33.10	1732678
2012-01-31	33.21	33.44	32.48	32.82	2297304
2012-02-01	33.24	33.40	32.95	33.19	1934738
2012-02-02	33.25	33.72	33.14	33.37	1947040
2012-02-03	33.93	35.04	33.89	34.97	3163934
2012-02-06	34.87	35.14	34.74	34.86	1626904
2012-02-07	34.71	34.82	34.05	34.38	1530084
2012-02-08	34.33	34.51	33.84	33.86	2377140
2012-02-09	34.02	34.06	33.45	34.05	1807256
2012-02-10	33.72	33.95	33.23	33.89	2473492
2012-02-13	34.42	34.74	34.27	34.68	3591710
2012-02-14	34.07	35.08	33.52	34.92	4308470
2012-02-15	34.49	36.03	34.49	35.44	4323410
2012-02-16	35.34	36.11	35.03	36.02	3416768
2012-02-17	36.28	36.43	35.60	35.72	1761262
2012-02-21	35.83	35.95	35.17	35.32	1724332
2012-02-22	35.30	35.55	35.18	35.28	1622382
2012-02-23	35.40	35.53	34.92	35.51	1937804
2012-02-24	35.64	36.70	35.53	36.25	2836062
2012-02-27	35.81	36.50	35.55	36.35	2514990
2012-02-28	36.30	36.64	36.15	36.62	2524728
2012-02-29	36.69	36.98	36.26	36.43	3204756
2012-03-01	36.53	37.16	36.42	37.03	2453076
2012-03-02	36.94	38.25	36.89	37.57	5987208
2012-03-05	37.48	37.50	36.31	36.46	2317474
2012-03-06	35.87	35.87	34.77	34.99	3251858
2012-03-07	35.18	35.46	34.95	35.08	1768764
2012-03-08	35.75	36.54	35.67	36.21	2161680
2012-03-09	36.25	37.03	36.08	36.88	2236182
2012-03-12	36.84	36.94	36.23	36.52	2119526
2012-03-13	36.86	37.64	36.58	37.59	2284528
2012-03-14	37.49	38.13	37.39	38.11	2876578
2012-03-15	38.03	38.28	37.77	38.28	1647852
2012-03-16	38.46	38.46	37.50	37.71	2119064
2012-03-19	37.48	37.57	36.93	37.33	3799092
2012-03-20	36.98	36.98	36.28	36.69	3049988
2012-03-21	36.97	37.36	36.61	37.15	1710616
2012-03-22	36.66	36.83	36.19	36.65	1934092
2012-03-23	36.56	37.08	36.21	36.87	1660470
2012-03-26	37.19	37.55	36.52	37.52	1784302
2012-03-27	37.64	38.33	37.59	37.82	3281586
2012-03-28	37.71	37.87	36.39	36.93	1775118
2012-03-29	36.72	36.98	36.50	36.93	1681600
2012-03-30	37.23	37.29	36.76	37.09	1407456
2012-04-02	36.95	37.81	36.67	37.59	1875824
2012-04-03	37.65	38.26	37.27	37.41	2627174
2012-04-04	37.07	37.18	36.58	37.01	2260816
2012-04-05	36.79	37.24	36.57	37.10	2172162
2012-04-09	36.50	36.50	35.82	35.98	1943100
2012-04-10	35.98	36.14	34.88	35.00	3952234
2012-04-11	35.69	36.35	35.47	35.81	3051348
2012-04-12	35.97	36.84	35.89	36.80	2296570
2012-04-13	36.56	36.91	35.94	35.98	2227428
2012-04-16	36.27	36.53	35.68	36.33	1903860
2012-04-17	36.61	37.12	36.22	36.76	2729314
2012-04-18	36.54	37.00	36.24	36.87	2115606
2012-04-19	36.77	37.01	35.76	35.82	2445646
2012-04-20	36.11	36.20	35.33	35.44	2970764
2012-04-23	34.90	35.40	34.47	35.21	2425796
2012-04-24	35.33	35.41	34.84	35.00	2199672
2012-04-25	35.50	36.49	35.50	36.29	3042672
2012-04-26	35.19	35.54	34.34	35.18	6980802
2012-04-27	35.56	35.72	34.86	35.06	2787240
2012-04-30	34.80	34.80	34.43	34.76	3133344
2012-05-01	34.75	35.57	34.64	35.29	2611150
2012-05-02	35.09	36.13	34.79	35.95	3086616
2012-05-03	35.89	35.95	34.96	35.06	3425142
2012-05-04	34.92	34.99	34.09	34.30	2271822
2012-05-07	34.08	34.85	34.01	34.67	1905840
2012-05-08	34.55	34.58	33.58	34.19	3018612
2012-05-09	33.65	34.28	33.59	33.97	4267412
2012-05-10	34.34	34.51	33.91	33.99	2326546
2012-05-11	33.78	34.56	33.75	34.12	1852954
2012-05-14	33.88	34.23	33.54	33.57	2874366
2012-05-15	33.47	33.72	32.95	33.03	3762146
2012-05-16	33.18	33.76	33.02	33.08	2633560
2012-05-17	33.05	33.32	32.41	32.41	4411220
2012-05-18	32.53	32.70	31.99	32.24	3564112
2012-05-21	32.44	33.75	32.41	33.56	3716886
2012-05-22	33.75	34.10	33.36	33.61	2909838
2012-05-23	33.22	33.87	32.88	33.83	2798502
2012-05-24	33.95	33.95	32.91	33.33	3246216
2012-05-25	33.40	33.45	32.62	32.69	3219460
2012-05-29	33.12	34.25	33.12	33.55	4177030
2012-05-30	33.09	33.24	31.93	31.99	3170414
2012-05-31	32.01	32.05	30.92	31.56	3212744
2012-06-01	30.49	30.76	29.22	29.29	9224968
2012-06-04	28.88	29.54	28.22	28.49	5689642
2012-06-05	27.57	29.06	27.57	28.96	4277920
2012-06-06	29.31	29.74	29.18	29.63	3567452
2012-06-07	30.10	30.26	29.51	29.58	2694272
2012-06-08	29.37	29.98	29.03	29.96	2155666
2012-06-11	30.17	30.25	28.85	28.88	2269374
2012-06-12	29.04	29.22	28.49	29.03	3325834
2012-06-13	29.37	29.37	28.25	28.39	3632306
2012-06-14	28.63	28.63	27.54	27.78	5163574
2012-06-15	27.98	28.70	27.82	28.67	4558404
2012-06-18	28.35	29.20	28.35	29.00	9735612
2012-06-19	29.30	30.51	29.22	30.17	4463740
2012-06-20	29.74	30.28	29.59	29.88	3238712
2012-06-21	29.84	30.24	28.74	28.79	3420880
2012-06-22	28.93	28.99	28.63	28.81	3655622
2012-06-25	28.24	28.44	27.66	28.19	2967274
2012-06-26	28.19	28.36	27.87	28.20	3585332
2012-06-27	28.11	28.75	28.00	28.24	2592176
2012-06-28	28.02	28.50	28.02	28.37	2286732
2012-06-29	29.05	29.14	28.72	28.85	2787646
2012-07-02	28.35	28.80	27.49	28.69	2047210
2012-07-03	28.67	29.46	28.56	29.14	2747078
2012-07-05	29.17	29.84	29.11	29.54	2320298
2012-07-06	29.12	29.22	28.50	28.70	2430100
2012-07-09	28.58	28.70	28.09	28.26	2794352
2012-07-10	28.43	28.92	27.74	27.97	4638724
2012-07-11	27.92	28.14	27.69	27.89	2051022
2012-07-12	27.58	28.00	27.08	27.79	3045480
2012-07-13	27.94	28.50	27.88	28.46	2396252
2012-07-16	28.27	28.36	27.83	27.95	1409150
2012-07-17	28.13	28.32	27.58	28.14	2453798
2012-07-18	28.02	29.10	27.80	28.37	7818334
2012-07-19	28.31	29.08	27.99	28.72	2577502
2012-07-20	28.39	28.86	27.93	28.14	3199294
2012-07-23	27.45	27.86	27.06	27.61	3196460
2012-07-24	27.68	27.70	26.46	26.63	3389360
2012-07-25	26.78	28.02	26.67	27.33	4852958
2012-07-26	26.98	28.24	26.76	27.70	5138110
2012-07-27	28.08	29.72	28.03	29.61	4860740
2012-07-30	29.68	30.07	29.46	29.53	2522962
2012-07-31	29.54	29.90	29.19	29.51	2637332
2012-08-01	29.59	29.68	28.73	29.00	2994606
2012-08-02	28.70	29.05	27.51	28.03	3022956
2012-08-03	28.74	29.22	28.47	29.00	2274956
2012-08-06	29.16	29.99	28.90	29.82	2022508
2012-08-07	29.92	31.05	29.88	30.80	3414172
2012-08-08	30.53	30.99	30.36	30.50	2635920
2012-08-09	30.50	30.86	30.38	30.78	1662266
2012-08-10	30.64	31.37	30.57	31.37	2006436
2012-08-13	31.30	31.60	31.18	31.58	1743248
2012-08-14	31.73	31.73	30.85	30.96	2352910
2012-08-15	31.00	31.27	30.75	31.11	2579496
2012-08-16	31.16	31.57	30.99	31.38	2797544
2012-08-17	31.51	31.73	31.22	31.34	2497064
2012-08-20	31.33	31.34	30.86	30.98	2612876
2012-08-21	31.03	31.22	30.65	30.73	1885704
2012-08-22	30.68	30.80	30.26	30.71	1602660
2012-08-23	30.66	30.82	30.32	30.36	1389242
2012-08-24	30.24	30.32	29.73	30.10	2337060
2012-08-27	30.25	30.43	29.91	30.18	1755580
2012-08-28	30.07	30.29	29.88	30.02	1874194
2012-08-29	30.10	30.46	30.00	30.40	1387200
2012-08-30	30.14	30.28	29.65	29.74	1401458
2012-08-31	30.02	30.41	29.58	30.25	2400574
2012-09-04	30.15	30.28	29.33	29.59	2956490
2012-09-05	29.68	29.83	29.33	29.44	1765962
2012-09-06	29.81	30.79	29.70	30.64	1763762
2012-09-07	30.67	32.06	30.67	31.83	2507510
2012-09-10	31.76	31.76	31.27	31.50	1825844
2012-09-11	31.57	32.31	31.53	32.26	2413938
2012-09-12	32.35	32.70	32.24	32.53	2463958
2012-09-13	32.46	33.62	32.10	33.41	3149754
2012-09-14	33.77	34.38	33.59	34.34	4052502
2012-09-17	34.20	34.23	33.32	33.44	2710848
2012-09-18	33.46	33.46	32.91	33.27	1810384
2012-09-19	33.24	33.78	32.96	33.46	2185426
2012-09-20	33.00	33.00	31.75	32.60	3761548
2012-09-21	32.86	32.95	31.76	31.79	3748306
2012-09-24	31.62	31.94	31.53	31.88	2370418
2012-09-25	31.96	32.00	30.72	30.72	2554342
2012-09-26	30.70	30.78	30.15	30.34	2654380
2012-09-27	30.57	30.77	30.14	30.51	2212924
2012-09-28	30.27	30.48	29.85	30.39	2855530
2012-10-01	30.65	31.67	30.65	31.29	2880832
2012-10-02	31.40	31.60	30.98	31.52	1728778
2012-10-03	31.59	31.74	31.01	31.20	2054668
2012-10-04	31.37	32.19	31.12	32.18	3060306
2012-10-05	32.35	32.93	32.17	32.41	2706358
2012-10-08	32.20	32.23	31.78	31.93	1477976
2012-10-09	31.56	31.72	30.48	30.54	3745000
2012-10-10	30.43	30.43	29.28	29.38	4849484
2012-10-11	29.85	30.05	29.26	29.41	2966646
2012-10-12	29.88	30.44	29.16	29.28	2234576
2012-10-15	29.39	29.61	28.80	29.40	2297148
2012-10-16	29.38	29.73	29.03	29.57	2371454
2012-10-17	29.70	29.83	29.25	29.48	1681238
2012-10-18	29.43	29.82	29.15	29.43	1617984
2012-10-19	29.27	29.63	28.87	28.93	1393060
2012-10-22	28.93	29.21	28.57	28.96	1577234
2012-10-23	27.99	28.46	27.65	28.35	2235340
2012-10-24	28.53	28.62	27.99	28.15	2601224
2012-10-25	28.49	28.71	28.08	28.44	1948942
2012-10-26	28.31	28.51	27.74	28.02	2210850
2012-10-31	27.91	29.06	27.58	28.95	4963424
2012-11-01	28.97	29.63	28.82	29.40	3479142
2012-11-02	29.68	29.81	29.09	29.18	2167242
2012-11-05	29.12	29.72	29.03	29.60	1854694
2012-11-06	29.55	30.08	29.46	29.95	1812938
2012-11-07	29.31	29.31	28.49	28.64	3522458
2012-11-08	28.79	28.79	27.31	27.32	4460544
2012-11-09	27.31	28.06	27.27	27.81	2848956
2012-11-12	27.96	28.03	27.46	27.49	2112576
2012-11-13	27.33	27.66	27.30	27.33	2057198
2012-11-14	27.39	27.57	26.89	27.02	3140180
2012-11-15	27.00	27.58	26.94	27.24	2758438
2012-11-16	26.62	27.51	26.62	27.16	3330964
2012-11-19	27.66	28.09	27.66	27.92	2523590
2012-11-20	27.88	28.16	27.69	27.94	1928930
2012-11-21	28.03	28.42	27.80	28.02	2267312
2012-11-23	28.32	28.74	28.18	28.72	544318
2012-11-26	28.40	28.60	28.38	28.49	2813470
2012-11-27	28.37	29.12	27.97	28.56	2089946
2012-11-28	28.31	28.86	28.26	28.67	2130400
2012-11-29	28.92	29.19	28.67	29.18	1649386
2012-11-30	29.11	29.24	28.79	29.16	2381734
2012-12-03	29.24	29.26	29.04	29.16	3654690
2012-12-04	29.12	29.43	29.10	29.30	1654648
2012-12-05	29.33	29.68	29.15	29.23	2130564
2012-12-06	29.25	29.33	29.09	29.21	1748404
2012-12-07	29.42	29.63	29.25	29.58	1447464
2012-12-10	29.59	29.76	29.44	29.71	1326632
2012-12-11	29.83	29.85	29.37	29.49	2586942
2012-12-12	29.54	29.91	29.38	29.47	2582792
2012-12-13	29.46	29.59	29.12	29.23	3033668
2012-12-14	29.13	29.46	29.13	29.23	1975672
2012-12-17	29.40	29.52	29.10	29.23	4039354
2012-12-18	29.33	29.78	29.23	29.69	2478110
2012-12-19	29.84	30.34	29.83	29.89	2815964
2012-12-20	29.88	30.18	29.77	30.15	2575162
2012-12-21	29.82	30.23	29.43	30.19	3768270
2012-12-24	30.18	30.33	29.95	30.31	869018
2012-12-26	30.33	30.72	30.28	30.53	1835380
2012-12-27	30.50	31.09	30.44	30.99	2159712
2012-12-28	30.70	31.03	30.54	30.81	2211186
2012-12-31	30.72	31.60	30.53	31.50	2090358
2013-01-02	32.32	32.82	32.18	32.77	3187776
2013-01-03	32.62	32.99	32.45	32.72	2483616
2013-01-04	32.90	32.93	32.21	32.45	3607466
2013-01-07	32.26	32.46	32.06	32.32	3441116
2013-01-08	32.24	32.31	31.73	31.88	2117724
2013-01-09	32.09	32.33	31.87	31.93	1373414
2013-01-10	32.27	32.27	31.71	31.87	1658162
2013-01-11	31.86	31.96	31.41	31.53	1270268
2013-01-14	31.56	31.75	31.23	31.65	1351600
2013-01-15	31.30	32.55	31.30	32.38	2385018
2013-01-16	32.99	34.07	32.94	33.23	5086120
2013-01-17	33.49	33.58	33.14	33.43	1954302
2013-01-18	33.39	33.43	32.69	33.26	2496294
2013-01-22	33.30	33.46	33.01	33.23	1863622
2013-01-23	33.14	33.45	32.89	33.04	1720318
2013-01-24	33.07	33.77	32.94	33.66	2006500
2013-01-25	33.80	34.12	33.62	33.99	2104502
2013-01-28	34.08	34.49	33.54	33.54	2042554
2013-01-29	33.46	33.51	33.04	33.39	1905792
2013-01-30	33.28	33.53	33.03	33.06	1931766
2013-01-31	32.99	32.99	32.52	32.62	2231352
2013-02-01	32.94	33.15	32.30	32.77	3269476
2013-02-04	32.41	32.50	32.14	32.24	1940254
2013-02-05	32.31	32.82	32.28	32.66	1465190
2013-02-06	32.47	32.88	32.45	32.60	1303278
2013-02-07	32.69	32.83	31.96	32.28	1303036
2013-02-08	32.33	32.96	32.27	32.96	1137494
2013-02-11	32.88	33.13	32.74	32.95	852006
2013-02-12	32.91	33.34	32.91	33.17	2890444
2013-02-13	33.32	33.49	32.90	33.06	2574438
2013-02-14	32.94	33.73	32.62	33.05	3869736
2013-02-15	33.08	33.84	32.86	33.47	3755558
2013-02-19	33.52	33.95	33.48	33.78	2419866
2013-02-20	33.76	33.86	33.26	33.28	1697034
2013-02-21	33.08	33.17	32.38	32.71	2446448
2013-02-22	32.88	33.04	32.48	32.74	1870180
2013-02-25	33.00	33.20	32.00	32.01	1801590
2013-02-26	32.24	32.30	31.69	32.26	1287560
2013-02-27	32.25	33.04	32.03	32.91	1317096
2013-02-28	32.91	33.11	32.73	32.73	1762794
2013-03-01	32.53	33.31	32.36	33.02	2366780
2013-03-04	32.90	33.03	32.53	32.83	1231586
2013-03-05	33.03	33.27	32.95	33.21	2560174
2013-03-06	33.29	34.10	33.24	33.94	2403828
2013-03-07	34.01	34.42	33.89	34.09	2067610
2013-03-08	34.28	35.01	34.16	34.96	1937012
2013-03-11	34.81	35.14	34.68	34.95	1954338
2013-03-12	34.96	35.13	34.67	34.87	1710908
2013-03-13	34.82	34.94	34.61	34.80	1396526
2013-03-14	34.89	35.21	34.74	35.15	2198102
2013-03-15	35.23	35.23	34.87	35.08	2139736
2013-03-18	34.54	34.73	33.87	34.56	2051238
2013-03-19	34.63	34.90	33.98	34.30	2240140
2013-03-20	34.49	34.78	34.38	34.50	1651100
2013-03-21	34.13	34.35	33.71	33.92	2493512
2013-03-22	34.09	34.12	33.43	33.61	1239518
2013-03-25	33.91	33.94	33.13	33.43	2132524
2013-03-26	33.63	34.04	33.36	34.03	1444634
2013-03-27	33.77	34.30	33.56	34.22	1431262
2013-03-28	34.12	34.29	33.67	34.01	1470340
2013-04-01	34.03	34.07	33.63	33.73	1246224
2013-04-02	33.85	33.94	32.97	33.13	2183432
2013-04-03	33.20	33.26	32.67	32.75	2649528
2013-04-04	32.84	32.92	31.90	32.54	4503328
2013-04-05	31.99	32.27	31.72	32.20	1916482
2013-04-08	32.15	32.29	31.74	31.92	2259398
2013-04-09	31.98	32.12	31.67	31.90	1872786
2013-04-10	32.04	32.88	31.98	32.86	2407814
2013-04-11	32.85	33.33	32.80	33.16	1383054
2013-04-12	32.91	33.01	32.65	32.90	1516130
2013-04-15	32.58	32.80	31.55	31.59	2047090
2013-04-16	31.98	32.62	31.93	32.58	2008290
2013-04-17	32.15	32.24	31.18	31.50	2435912
2013-04-18	31.60	31.75	30.98	31.16	1725592
2013-04-19	31.35	32.11	31.28	31.97	1692736
2013-04-22	32.02	32.30	31.47	32.00	2310714
2013-04-23	32.11	32.29	31.88	32.26	2526748
2013-04-24	32.36	33.08	32.26	33.06	2401652
2013-04-25	33.87	34.49	33.33	34.11	3884030
2013-04-26	34.30	34.58	34.12	34.27	2108852
2013-04-29	34.46	34.85	34.10	34.82	2254650
2013-04-30	34.82	34.91	34.23	34.38	2295920
2013-05-01	34.29	34.51	34.00	34.14	1740710
2013-05-02	34.23	34.42	34.10	34.20	1231870
2013-05-03	34.64	35.18	34.64	34.89	1676782
2013-05-06	34.82	35.11	34.78	34.90	1323826
2013-05-07	35.03	35.46	34.75	35.45	1533138
2013-05-08	35.39	36.22	35.39	36.11	1940772
2013-05-09	36.13	36.43	35.91	35.96	1627840
2013-05-10	36.05	36.25	35.77	36.16	1124150
2013-05-13	35.96	36.17	35.78	36.03	1068000
2013-05-14	35.98	36.75	35.98	36.65	1494138
2013-05-15	36.61	36.97	36.43	36.89	1816852
2013-05-16	36.79	37.14	36.53	36.60	1802164
2013-05-17	36.61	37.55	36.60	37.54	1887768
2013-05-20	37.48	37.51	37.08	37.30	1185412
2013-05-21	37.32	37.41	36.86	36.92	1969156
2013-05-22	36.89	37.12	36.06	36.36	2314758
2013-05-23	35.92	36.35	35.78	36.13	1452476
2013-05-24	35.85	36.20	35.69	36.05	1258146
2013-05-28	36.64	36.97	36.30	36.37	1620234
2013-05-29	36.09	36.70	36.09	36.44	1716374
2013-05-30	36.49	36.78	36.38	36.41	1255626
2013-05-31	36.26	36.43	35.65	35.65	1632534
2013-06-03	35.81	36.19	35.02	35.42	2265990
2013-06-04	35.39	35.66	34.97	35.35	1554086
2013-06-05	35.23	35.36	34.66	34.94	1582120
2013-06-06	34.93	35.28	34.66	35.27	1601792
2013-06-07	35.18	36.34	34.49	36.34	2519128
2013-06-10	36.51	37.01	36.25	36.87	2360810
2013-06-11	36.34	37.02	36.12	36.77	2422636
2013-06-12	37.27	37.32	36.61	36.63	2035720
2013-06-13	36.53	37.77	36.48	37.69	1385708
2013-06-14	37.64	37.75	37.15	37.18	1479544
2013-06-17	37.55	38.12	37.49	37.95	2035528
2013-06-18	37.94	38.39	37.78	38.14	1975808
2013-06-19	38.09	38.38	37.71	37.73	1934974
2013-06-20	37.18	37.30	36.35	36.56	2005086
2013-06-21	36.86	36.96	36.44	36.62	2569328
2013-06-24	35.88	36.33	35.41	36.01	2012260
2013-06-25	36.33	36.75	36.25	36.52	1406092
2013-06-26	36.76	37.44	36.68	37.18	1251358
2013-06-27	37.54	38.16	37.49	38.01	1479544
2013-06-28	37.89	38.55	37.76	37.89	1773776
2013-07-01	38.09	38.26	37.82	37.93	1733096
2013-07-02	37.91	37.98	37.19	37.37	2480910
2013-07-03	37.15	37.31	37.01	37.15	1202082
2013-07-05	37.63	38.03	37.34	37.95	1811238
2013-07-08	38.19	38.35	37.71	37.98	1028786
2013-07-09	38.35	38.47	37.94	38.14	1095406
2013-07-10	38.14	38.39	38.06	38.37	1342378
2013-07-11	38.83	39.09	38.74	39.08	1651124
2013-07-12	39.06	39.49	39.03	39.27	2045698
2013-07-15	39.31	39.31	38.95	39.06	1231684
2013-07-16	39.06	39.16	38.19	38.36	1726114
2013-07-17	39.11	39.35	39.01	39.30	2282142
2013-07-18	39.51	39.97	39.10	39.94	2064064
2013-07-19	39.92	40.11	39.42	40.10	1411160
2013-07-22	40.17	40.35	39.99	40.31	1131710
2013-07-23	40.34	40.52	40.10	40.29	1192070
2013-07-24	40.51	41.06	40.48	40.54	2712464
2013-07-25	40.59	41.20	40.36	41.01	2952766
2013-07-26	40.90	41.23	40.65	40.70	2191764
2013-07-29	40.71	41.44	40.71	41.13	1240850
2013-07-30	41.39	41.75	41.26	41.54	1677568
2013-07-31	41.48	42.39	41.48	41.97	2389038
2013-08-01	42.41	43.53	42.14	43.41	2858280
2013-08-02	43.12	43.47	42.81	42.86	1719610
2013-08-05	42.72	43.08	42.46	42.57	1771502
2013-08-06	42.49	42.59	42.08	42.16	1616740
2013-08-07	42.00	42.02	41.45	41.48	1343424
2013-08-08	41.88	42.56	41.86	42.41	1469650
2013-08-09	42.50	42.96	42.00	42.12	1342864
2013-08-12	41.98	43.01	41.82	42.91	1648030
2013-08-13	42.88	44.22	42.83	43.91	2307054
2013-08-14	43.82	43.95	43.29	43.31	1218594
2013-08-15	42.85	42.97	42.12	42.36	1206378
2013-08-16	42.38	42.91	42.27	42.30	1359776
2013-08-19	42.31	42.59	41.93	41.98	640900
2013-08-20	42.16	42.70	41.84	42.53	825162
2013-08-21	42.42	42.86	42.06	42.23	1087678
2013-08-22	42.27	43.60	42.27	43.43	924112
2013-08-23	43.47	43.60	43.17	43.29	1105672
2013-08-26	43.30	43.62	42.79	42.95	1178896
2013-08-27	42.38	42.52	41.64	41.67	1366920
2013-08-28	41.76	42.71	41.47	42.52	1208474
2013-08-29	42.48	43.47	42.41	43.03	1091692
2013-08-30	43.03	43.12	42.11	42.48	1120792
2013-09-03	43.04	43.38	42.25	42.58	972762
2013-09-04	42.62	43.89	42.62	43.77	1537422
2013-09-05	43.79	44.12	43.62	43.66	1252310
2013-09-06	43.81	44.02	42.86	43.00	1650432
2013-09-09	43.06	43.43	43.06	43.31	1737090
2013-09-10	43.73	44.00	43.52	43.76	1638040
2013-09-11	43.81	44.08	43.36	43.78	1449074
2013-09-12	43.69	43.72	42.96	43.24	994150
2013-09-13	43.38	43.64	42.99	43.58	891276
2013-09-16	44.13	44.41	44.00	44.18	1318158
2013-09-17	44.13	44.39	43.67	44.19	1204834
2013-09-18	44.10	44.64	43.76	44.49	1494834
2013-09-19	44.72	44.93	44.31	44.49	716120
2013-09-20	44.53	45.07	44.29	44.36	1550262
2013-09-23	44.27	44.57	43.75	44.51	1065032
2013-09-24	44.47	45.34	44.42	45.00	1331252
2013-09-25	45.04	45.10	44.47	44.94	895836
2013-09-26	45.00	45.41	44.50	44.86	1253330
2013-09-27	44.65	44.74	44.40	44.64	924996
2013-09-30	43.95	44.72	43.80	44.59	1448552
2013-10-01	44.71	44.94	44.19	44.66	1025724
2013-10-02	44.24	45.02	44.13	45.00	1117950
2013-10-03	44.80	45.16	44.14	44.78	1048182
2013-10-04	44.81	45.82	44.66	45.52	1140610
2013-10-07	44.83	45.19	44.65	44.69	871404
2013-10-08	44.73	44.92	43.16	43.24	1596540
2013-10-09	43.22	43.46	42.33	43.09	2215524
2013-10-10	43.73	44.88	43.60	44.63	1829928
2013-10-11	44.60	45.33	44.49	45.26	1112682
2013-10-14	44.94	45.41	44.57	45.30	787652
2013-10-15	45.28	45.30	44.58	44.79	888712
2013-10-16	45.27	46.03	45.13	45.78	1104186
2013-10-17	45.60	46.14	45.34	46.03	957298
2013-10-18	46.34	46.58	46.03	46.47	665996
2013-10-21	46.61	46.62	45.97	46.47	966354
2013-10-22	46.39	47.02	46.28	46.86	1096300
2013-10-23	46.65	46.72	45.87	46.53	973662
2013-10-24	46.21	47.52	46.03	46.91	1525830
2013-10-25	46.97	47.26	46.43	46.74	960930
2013-10-28	46.64	46.99	46.49	46.68	933554
2013-10-29	46.72	46.85	45.98	46.14	1469052
2013-10-30	46.62	46.97	43.97	44.33	2817880
2013-10-31	44.38	45.89	44.33	45.36	1375432
2013-11-01	45.41	45.57	44.55	45.14	1116002
2013-11-04	45.26	45.46	45.01	45.30	1079712
2013-11-05	45.02	46.47	44.40	45.27	3341598
2013-11-06	45.68	46.19	45.34	45.77	1475568
2013-11-07	46.11	46.20	44.32	44.46	1785190
2013-11-08	44.34	44.85	44.14	44.53	2379718
2013-11-11	44.74	44.87	44.36	44.45	1357518
2013-11-12	44.44	44.62	43.86	44.17	1910498
2013-11-13	43.95	44.51	43.73	44.37	2238182
2013-11-14	44.82	45.08	44.29	44.90	1588648
2013-11-15	45.19	46.02	44.93	45.88	1604540
2013-11-18	45.99	46.45	45.58	45.66	1439740
2013-11-19	45.63	45.88	44.86	44.93	1813782
2013-11-20	44.98	45.51	44.85	45.09	1602458
2013-11-21	45.38	46.98	45.38	46.69	2383654
2013-11-22	46.76	46.96	46.39	46.69	1553904
2013-11-25	46.92	46.92	46.18	46.51	894492
2013-11-26	46.50	46.83	46.14	46.46	1388964
2013-11-27	46.65	47.00	46.43	46.94	551546
2013-11-29	46.87	47.53	46.87	47.13	611934
2013-12-02	47.29	47.45	46.51	46.63	1508412
2013-12-03	46.46	46.51	45.74	45.99	1432744
2013-12-04	45.80	46.30	45.48	45.87	1101600
2013-12-05	45.75	46.44	45.58	46.41	1517544
2013-12-06	47.11	47.18	46.75	47.09	1072770
2013-12-09	47.20	47.72	47.08	47.46	1196530
2013-12-10	47.21	47.97	47.21	47.92	1615810
2013-12-11	48.00	48.18	46.43	46.71	1504080
2013-12-12	46.58	47.12	46.23	46.95	1179240
2013-12-13	47.04	47.66	46.98	47.31	1008882
2013-12-16	47.50	48.16	47.28	48.11	1353238
2013-12-17	48.06	48.77	47.94	48.72	1342352
2013-12-18	48.54	49.13	47.31	49.13	2289468
2013-12-19	49.09	49.09	47.58	48.02	2264062
2013-12-20	48.18	48.48	47.92	48.40	2040248
2013-12-23	48.82	49.35	48.82	49.11	1104689
2013-12-24	49.21	49.26	48.91	49.13	303493
2013-12-26	49.41	49.51	48.76	49.04	1263257
2013-12-27	49.02	49.25	48.81	49.11	696573
2013-12-30	48.97	49.38	48.66	49.22	772271
2013-12-31	49.18	49.65	48.99	49.18	902448
2014-01-02	49.16	49.22	48.02	48.33	1301497
2014-01-03	48.34	48.49	47.94	48.28	1155068
2014-01-06	48.38	48.91	48.10	48.38	1292495
2014-01-07	48.78	49.64	48.67	49.59	1349303
2014-01-08	49.66	50.14	49.25	49.50	1466369
2014-01-09	49.65	50.13	49.13	49.52	1056765
2014-01-10	49.75	50.08	49.49	49.92	883223
2014-01-13	49.99	50.39	48.81	48.88	1381188
2014-01-14	49.21	49.99	49.06	49.94	1217360
2014-01-15	50.01	50.07	47.96	49.22	3576562
2014-01-16	49.28	50.08	49.20	50.08	1607513
2014-01-17	50.08	50.08	48.99	49.09	1930301
2014-01-21	49.49	49.66	48.56	49.35	1513645
2014-01-22	49.59	49.95	48.98	49.92	1116044
2014-01-23	49.56	49.72	48.47	48.94	1412023
2014-01-24	48.35	48.39	47.04	47.24	1643647
2014-01-27	47.67	47.88	46.85	47.22	1779488
2014-01-28	47.39	47.79	47.22	47.50	1295037
2014-01-29	47.12	47.89	46.75	47.45	2134160
2014-01-30	47.73	47.93	47.31	47.69	1060085
2014-01-31	46.94	47.65	46.92	47.23	1142378
2014-02-03	47.31	47.37	44.84	45.14	2573572
2014-02-04	45.44	45.93	44.71	45.90	1675041
2014-02-05	45.63	46.24	45.18	46.13	1344427
2014-02-06	46.17	47.18	46.10	47.01	1093270
2014-02-07	47.30	47.80	47.06	47.42	1725411
2014-02-10	47.49	47.53	46.98	47.41	1754669
2014-02-11	47.60	48.10	47.41	48.09	1843423
2014-02-12	48.18	48.86	48.14	48.77	1765966
2014-02-13	48.46	50.35	48.19	50.08	1660352
2014-02-14	50.56	51.25	50.50	50.98	2241165
2014-02-18	51.11	51.44	50.84	51.11	1826610
2014-02-19	51.00	52.56	50.96	52.13	2051200
2014-02-20	52.09	53.29	51.91	53.15	2055732
2014-02-21	53.14	54.13	52.92	53.80	1676640
2014-02-24	53.94	54.25	53.79	53.92	1220039
2014-02-25	53.99	54.19	53.50	53.66	992276
2014-02-26	53.74	54.08	53.30	53.54	971486
2014-02-27	53.47	54.04	53.30	54.00	1010444
2014-02-28	54.00	54.38	53.53	54.05	1312337
2014-03-03	53.47	53.81	52.75	53.48	1342709
2014-03-04	54.13	54.69	53.81	54.55	1281204
2014-03-05	54.48	54.62	53.85	54.05	1769204
2014-03-06	54.32	54.60	54.08	54.40	796465
2014-03-07	54.54	54.61	53.70	53.93	1025583
2014-03-10	53.88	54.18	53.56	54.15	803265
2014-03-11	54.18	54.32	53.58	53.79	1165334
2014-03-12	53.48	54.01	53.10	53.99	1136207
2014-03-13	54.18	54.32	53.15	53.39	1529212
2014-03-14	53.15	54.13	53.01	53.77	1235117
2014-03-17	54.03	54.77	53.47	53.97	1516645
2014-03-18	54.10	54.73	53.99	54.69	609975
2014-03-19	54.73	54.78	53.66	54.01	1131478
2014-03-20	53.89	54.98	53.82	54.91	991055
2014-03-21	55.44	55.45	54.28	54.31	1354575
2014-03-24	54.44	54.52	53.01	53.42	1294754
2014-03-25	53.61	53.88	52.42	52.67	1518198
2014-03-26	53.09	53.64	52.43	52.82	1361061
2014-03-27	52.74	52.82	52.01	52.46	1128274
2014-03-28	52.71	53.21	52.47	52.79	1062330
2014-03-31	53.26	54.14	53.21	54.07	1128229
2014-04-01	54.35	55.52	53.91	55.48	1221158
2014-04-02	55.60	56.20	55.60	55.94	1218027
2014-04-03	55.98	56.19	55.30	55.59	865044
2014-04-04	56.07	56.14	54.47	54.62	1163756
2014-04-07	54.34	54.46	52.76	53.01	1681270
2014-04-08	52.92	53.48	52.73	53.22	1311332
2014-04-09	53.55	54.69	53.53	54.64	1683042
2014-04-10	54.63	54.75	53.13	53.13	909505
2014-04-11	52.86	53.31	52.08	52.13	1053476
2014-04-14	52.71	53.15	52.13	53.09	1389709
2014-04-15	53.20	53.88	52.35	53.60	1166312
2014-04-16	54.27	54.83	54.03	54.59	1123257
2014-04-17	54.48	55.49	54.35	55.05	771028
2014-04-21	54.97	55.85	54.76	55.53	958889
2014-04-22	55.49	56.20	55.46	55.76	1282612
2014-04-23	55.69	56.00	55.33	55.85	982580
2014-04-24	56.22	56.50	55.61	56.07	1325318
2014-04-25	55.83	56.04	54.13	54.22	1365717
2014-04-28	54.58	54.73	52.75	53.94	1600713
2014-04-29	54.27	54.39	53.45	53.79	1304621
2014-04-30	53.62	54.71	53.30	54.66	2561357
2014-05-01	54.61	55.01	53.25	53.36	2897014
2014-05-02	53.49	53.77	52.82	53.35	2018661
2014-05-05	53.07	53.35	52.64	53.22	1323615
2014-05-06	53.23	53.48	52.74	52.92	1412183
2014-05-07	53.08	53.30	52.21	52.71	1003842
2014-05-08	52.64	53.70	52.42	52.62	812285
2014-05-09	52.64	52.75	51.76	52.00	1182794
2014-05-12	52.41	53.81	52.33	53.75	1110015
2014-05-13	53.84	53.96	53.30	53.52	762954
2014-05-14	53.47	53.70	53.01	53.08	654882
2014-05-15	52.80	52.86	51.23	51.95	1551257
2014-05-16	51.98	52.59	51.49	52.53	1206897
2014-05-19	52.46	53.01	52.27	52.75	964863
2014-05-20	52.83	52.85	51.94	52.24	1072100
2014-05-21	52.35	53.33	52.22	53.20	1235825
2014-05-22	53.33	54.06	53.21	53.71	1495093
2014-05-23	53.67	54.93	53.58	54.69	1329920
2014-05-27	54.89	55.27	54.70	54.85	915499
2014-05-28	54.91	55.36	54.48	55.09	1146606
2014-05-29	55.21	55.60	54.81	55.27	637123
2014-05-30	55.18	55.78	55.09	55.32	1483068
2014-06-02	55.32	55.73	54.69	55.69	964157
2014-06-03	55.56	56.29	55.48	56.12	1072714
2014-06-04	55.83	56.79	55.38	56.64	1214707
2014-06-05	57.02	57.50	56.79	57.31	1715583
2014-06-06	57.53	58.39	57.36	58.19	2108650
2014-06-09	58.14	58.51	57.84	57.97	809842
2014-06-10	57.73	58.34	57.61	58.12	1033125
2014-06-11	57.74	58.22	57.61	58.12	789381
2014-06-12	57.97	57.97	56.51	56.71	1525660
2014-06-13	56.68	57.44	56.49	57.28	842923
2014-06-16	57.13	57.76	56.81	57.30	926245
2014-06-17	57.18	57.75	56.96	57.24	707132
2014-06-18	57.31	57.36	56.40	57.13	1220533
2014-06-19	57.32	57.39	57.02	57.25	923027
2014-06-20	57.23	57.68	56.78	56.88	1670540
2014-06-23	56.93	57.12	56.72	56.82	1120875
2014-06-24	56.73	57.04	55.94	56.02	996866
2014-06-25	55.78	56.83	55.60	56.76	1156135
2014-06-26	56.81	57.33	55.92	57.23	1590513
2014-06-27	57.11	57.83	56.79	57.49	813308
2014-06-30	57.47	57.58	57.00	57.34	963279
2014-07-01	57.69	58.36	57.51	58.12	801585
2014-07-02	58.12	59.36	58.09	58.60	1362216
2014-07-03	58.60	59.00	58.49	58.94	515097
2014-07-07	58.75	58.96	58.47	58.70	751611
2014-07-08	58.40	58.73	57.77	58.55	1450265
2014-07-09	58.59	59.29	58.48	59.27	1125193
2014-07-10	58.33	59.36	58.01	58.19	1691727
2014-07-11	58.10	58.28	57.79	58.22	1259324
2014-07-14	58.75	58.75	57.62	57.97	1557925
2014-07-15	57.85	58.17	57.37	57.50	1700612
2014-07-16	57.66	58.02	57.25	57.33	1671235
2014-07-17	57.05	57.76	56.33	56.44	1680199
2014-07-18	56.66	57.44	56.37	57.33	998481
2014-07-21	57.17	57.73	56.91	57.02	696417
2014-07-22	57.48	58.00	57.41	57.79	1196565
2014-07-23	58.02	58.05	57.39	57.59	753649
2014-07-24	57.88	58.00	57.54	57.67	929195
2014-07-25	57.37	58.19	57.37	57.91	955582
2014-07-28	57.84	57.85	56.96	57.61	880709
2014-07-29	57.52	58.02	56.75	56.76	1002339
2014-07-30	56.90	56.95	56.07	56.73	2277313
2014-07-31	55.78	55.80	54.10	54.76	2524959
2014-08-01	54.52	54.74	53.16	53.58	1936432
2014-08-04	53.88	54.68	53.66	54.55	1224444
2014-08-05	54.11	54.72	53.92	54.00	1583159
2014-08-06	53.62	53.99	53.44	53.46	1380151
2014-08-07	53.90	54.26	53.23	53.44	1569439
2014-08-08	53.53	54.54	53.49	54.47	1223265
2014-08-11	54.50	54.75	54.35	54.39	818586
2014-08-12	54.26	54.68	53.99	54.24	627557
2014-08-13	54.61	54.84	54.09	54.74	905909
2014-08-14	54.61	54.96	54.34	54.91	696296
2014-08-15	55.20	55.39	54.25	54.68	851456
2014-08-18	55.11	55.24	54.73	54.91	839755
2014-08-19	55.13	55.38	54.78	55.32	739162
2014-08-20	55.24	56.29	54.94	56.05	946746
2014-08-21	56.20	56.21	55.14	55.16	925785
2014-08-22	54.98	55.00	54.44	54.74	937042
2014-08-25	55.17	55.38	54.76	54.90	630532
2014-08-26	55.07	55.11	54.34	54.38	743253
2014-08-27	54.58	54.71	54.19	54.51	484479
2014-08-28	54.18	54.71	53.94	54.49	864776
2014-08-29	54.79	54.81	54.41	54.70	791663
2014-09-02	54.74	55.38	54.56	55.14	965747
2014-09-03	55.49	55.59	55.14	55.21	1106800
2014-09-04	55.22	55.96	55.22	55.46	1001056
2014-09-05	55.36	55.63	54.77	55.58	1030792
2014-09-08	55.21	55.68	54.64	55.00	1230733
2014-09-09	54.79	55.09	54.28	54.38	1161513
2014-09-10	54.36	54.57	53.88	53.96	1026329
2014-09-11	53.59	53.90	53.31	53.82	928017
2014-09-12	53.71	53.88	52.73	52.95	1057259
2014-09-15	52.84	53.16	51.60	51.62	1735724
2014-09-16	51.34	51.66	50.99	51.33	2321670
2014-09-17	51.55	51.91	50.67	50.83	2290980
2014-09-18	50.91	51.49	50.85	51.32	1737471
2014-09-19	51.57	51.62	50.78	50.84	1787133
2014-09-22	50.71	50.76	49.87	50.01	1649924
2014-09-23	49.88	50.30	49.46	49.54	1334473
2014-09-24	49.54	50.12	48.99	49.99	1889705
2014-09-25	49.98	50.37	49.40	49.54	1809900
2014-09-26	49.60	49.92	49.36	49.54	1449208
2014-09-29	49.07	49.07	47.75	47.77	2960619
2014-09-30	47.77	47.77	45.39	46.28	5383179
2014-10-01	46.20	47.32	45.92	46.92	3300250
2014-10-02	46.97	47.79	46.89	47.53	2698867
2014-10-03	47.92	48.16	47.48	47.73	2457987
2014-10-06	48.15	48.23	47.54	47.55	1914381
2014-10-07	47.31	47.45	46.20	46.20	1548729
2014-10-08	46.07	47.09	45.80	47.04	2450319
2014-10-09	46.95	47.06	45.04	45.23	2243049
2014-10-10	45.12	46.14	44.97	45.62	3728469
2014-10-13	45.71	46.14	44.17	44.19	2657523
2014-10-14	45.20	46.56	44.77	46.13	3575711
2014-10-15	46.07	46.38	44.75	46.05	3473322
2014-10-16	45.13	48.63	45.12	47.96	3560349
2014-10-17	48.86	49.96	48.11	48.36	3076872
2014-10-20	48.14	48.67	47.72	48.02	1195150
2014-10-21	48.55	49.65	48.37	49.65	1467954
2014-10-22	49.72	49.80	48.90	49.01	1505260
2014-10-23	49.42	50.27	49.26	49.72	1765380
2014-10-24	49.90	49.90	49.02	49.52	1683385
2014-10-27	49.16	49.16	48.20	48.62	1625519
2014-10-28	48.92	50.36	48.74	50.24	1262274
2014-10-29	50.46	51.01	49.59	50.01	1848567
2014-10-30	47.83	48.27	46.44	47.82	6740628
2014-10-31	48.84	50.21	48.57	50.16	3359402
2014-11-03	49.69	50.70	49.69	50.20	2225531
2014-11-04	49.86	50.14	48.62	49.00	1520455
2014-11-05	49.49	50.45	49.27	50.42	1757011
2014-11-06	50.48	51.71	50.44	51.68	1937384
2014-11-07	51.62	51.79	50.45	50.74	1659821
2014-11-10	50.50	50.50	49.05	49.48	3398553
2014-11-11	49.40	49.78	48.72	48.82	3174475
2014-11-12	48.55	48.89	48.44	48.60	3547249
2014-11-13	48.77	48.96	48.58	48.77	764174
2014-11-14	48.59	48.65	48.12	48.54	3074489
2014-11-17	48.51	49.53	48.37	49.23	1807337
2014-11-18	49.50	50.67	49.50	50.35	2380885
2014-11-19	50.30	50.33	49.64	50.22	2178420
2014-11-20	49.81	51.03	49.68	50.74	1570862
2014-11-21	51.25	51.68	51.12	51.21	1911512
2014-11-24	51.40	51.80	50.69	51.13	1098236
2014-11-25	51.23	51.48	50.27	50.30	1388122
2014-11-26	50.12	50.30	49.65	50.09	1435945
2014-11-28	50.32	50.35	49.67	49.75	892506
2014-12-01	49.67	50.12	49.25	49.98	1585710
2014-12-02	50.05	50.46	49.85	50.36	1339734
2014-12-03	50.59	51.74	50.49	51.68	1506974
2014-12-04	51.66	51.66	50.85	51.04	1211700
2014-12-05	51.10	51.23	50.42	50.55	1161930
2014-12-08	50.60	50.67	49.25	49.31	1377225
2014-12-09	48.74	49.28	48.41	49.23	1654714
2014-12-10	49.11	49.26	46.93	46.99	2236918
2014-12-11	47.20	47.90	46.87	46.98	1558744
2014-12-12	46.43	47.06	46.39	46.41	2063705
2014-12-15	46.58	46.97	46.16	46.41	2259796
2014-12-16	46.24	46.68	45.12	45.16	3476605
2014-12-17	45.40	46.34	45.11	46.14	2566210
2014-12-18	46.93	47.16	46.34	47.16	1757705
2014-12-19	47.44	48.72	47.22	48.22	3291039
2014-12-22	48.38	48.65	48.10	48.26	1286074
2014-12-23	48.75	49.75	48.68	49.60	2178984
2014-12-24	49.65	49.71	48.94	48.97	523578
2014-12-26	49.14	49.49	48.94	48.98	808724
2014-12-29	48.87	49.87	48.74	49.49	873188
2014-12-30	49.45	49.70	48.67	48.70	1270760
2014-12-31	48.79	49.07	48.28	48.33	1014970
2015-01-02	48.59	48.73	47.64	48.15	1611971
2015-01-05	47.94	47.98	46.28	46.76	2629212
2015-01-06	46.94	47.07	45.70	46.43	2119501
2015-01-07	46.67	47.53	46.61	47.53	1300340
2015-01-08	48.00	48.48	47.67	48.33	1898596
2015-01-09	48.42	48.64	46.94	47.08	1671399
2015-01-12	46.90	46.97	45.62	45.85	1766464
2015-01-13	46.12	46.70	44.54	45.25	2313484
2015-01-14	44.49	45.66	42.57	45.50	6291423
2015-01-15	45.61	45.85	44.35	44.38	2481419
2015-01-16	44.11	44.73	43.87	44.68	1747960
2015-01-20	44.98	46.43	44.60	46.41	4527162
2015-01-21	46.28	47.50	46.02	47.08	3275474
2015-01-22	47.53	48.63	47.09	48.48	2450563
2015-01-23	48.30	48.64	47.84	48.18	2211776
2015-01-26	48.01	48.35	47.91	48.23	1128153
2015-01-27	47.64	48.55	47.43	48.27	1533326
2015-01-28	48.35	48.55	46.76	46.90	1632418
2015-01-29	47.12	48.29	46.89	48.11	1555557
2015-01-30	47.57	48.05	47.23	47.51	2465887
2015-02-02	47.63	48.91	47.41	48.84	1701756
2015-02-03	49.34	50.37	49.27	50.16	1852812
2015-02-04	50.15	50.88	49.78	50.52	1976227
2015-02-05	50.60	51.46	50.48	51.29	1660793
2015-02-06	51.51	52.09	51.19	51.51	2305319
2015-02-09	51.08	51.25	50.01	50.14	2152458
2015-02-10	50.83	51.05	50.22	50.93	1254628
2015-02-11	50.89	51.16	50.60	51.03	1535208
2015-02-12	52.13	54.04	51.78	53.99	2739442
2015-02-13	53.23	53.44	52.29	52.93	2446884
2015-02-17	53.09	53.40	52.90	53.27	1813425
2015-02-18	53.04	53.15	52.50	53.04	1471392
2015-02-19	52.84	53.34	52.48	53.30	1204219
2015-02-20	53.29	53.98	52.61	53.92	1190940
2015-02-23	53.66	54.06	53.50	53.85	1055252
2015-02-24	53.88	54.00	53.60	53.71	1018031
2015-02-25	53.86	54.46	53.67	54.35	1313172
2015-02-26	54.24	54.35	53.88	54.14	1389465
2015-02-27	54.03	54.32	53.65	54.06	1361019
2015-03-02	54.17	55.68	54.17	55.42	2349288
2015-03-03	55.12	55.62	54.91	55.39	2648406
2015-03-04	55.39	55.55	54.53	54.69	2541798
2015-03-05	54.77	55.13	54.47	54.57	1893772
2015-03-06	54.39	54.46	53.01	53.36	2164504
2015-03-09	53.34	53.74	53.29	53.42	1339454
2015-03-10	52.90	53.10	52.26	52.26	1509971
2015-03-11	52.13	52.30	51.51	51.56	1759763
2015-03-12	51.77	52.89	51.69	52.85	1514502
2015-03-13	52.58	52.74	51.31	51.72	1350446
2015-03-16	52.11	52.94	52.03	52.93	1602032
2015-03-17	52.53	52.86	52.21	52.28	1229571
2015-03-18	51.81	53.64	51.46	53.38	1654000
2015-03-19	53.01	53.05	52.57	52.90	1128420
2015-03-20	53.15	53.96	53.15	53.18	1604554
2015-03-23	53.18	53.49	53.02	53.24	835104
2015-03-24	53.05	53.37	52.76	52.77	1116032
2015-03-25	52.77	52.98	51.91	51.93	1932904
2015-03-26	51.73	52.29	51.65	52.01	2323504
2015-03-27	52.13	52.64	51.85	52.24	1389162
2015-03-30	52.79	53.94	52.71	53.74	1295756
2015-03-31	53.39	53.85	53.18	53.20	1237619
2015-04-01	53.23	53.44	52.34	52.86	1812379
2015-04-02	53.01	53.88	52.78	53.74	1013511
2015-04-06	53.53	55.15	53.31	54.61	2513282
2015-04-07	54.45	54.54	53.54	53.65	1132684
2015-04-08	53.74	54.18	53.51	54.16	1041646
2015-04-09	54.01	54.47	53.88	54.28	701944
2015-04-10	54.32	54.35	53.57	53.93	984330
2015-04-13	53.88	54.09	53.15	53.23	693564
2015-04-14	53.30	53.54	52.93	53.25	929924
2015-04-15	53.43	53.69	53.06	53.43	1099662
2015-04-16	53.32	53.81	53.15	53.56	760337
2015-04-17	53.00	53.50	52.43	53.41	1831671
2015-04-20	53.76	54.20	53.52	53.79	871703
2015-04-21	53.88	54.39	53.40	53.61	779737
2015-04-22	53.65	53.74	53.11	53.65	863579
2015-04-23	53.32	53.78	52.98	53.38	1391113
2015-04-24	53.59	53.68	53.00	53.47	886838
2015-04-27	53.56	53.98	53.25	53.86	1191388
2015-04-28	53.93	53.94	53.25	53.72	1197849
2015-04-29	53.72	54.18	53.03	53.59	1594145
2015-04-30	50.45	52.42	50.30	52.07	4208884
2015-05-01	52.44	52.51	51.75	52.34	2256070
2015-05-04	52.35	53.26	52.35	53.23	2675029
2015-05-05	53.23	54.24	52.98	53.24	1908881
2015-05-06	53.44	53.61	52.98	53.32	1609329
2015-05-07	53.28	53.64	53.17	53.25	1022688
2015-05-08	53.66	54.10	53.61	53.89	1058388
2015-05-11	53.98	54.33	53.39	53.42	1149157
2015-05-12	53.34	53.85	53.01	53.60	1176057
2015-05-13	53.73	54.10	53.36	53.90	1055592
2015-05-14	54.10	54.32	53.88	54.24	937559
2015-05-15	54.18	54.40	53.92	54.38	723558
2015-05-18	54.22	54.48	54.06	54.26	1213143
2015-05-19	54.28	54.47	53.50	53.65	1075258
2015-05-20	53.88	54.02	53.24	53.47	900461
2015-05-21	53.34	54.26	53.34	54.14	794516
2015-05-22	54.03	54.11	53.57	53.74	510725
2015-05-26	53.40	53.56	52.93	53.14	913590
2015-05-27	53.22	53.55	53.13	53.47	691254
2015-05-28	53.24	53.41	52.64	53.11	1228824
2015-05-29	53.04	53.27	52.49	52.91	1647831
2015-06-01	53.07	53.74	52.75	53.53	1332064
2015-06-02	53.26	54.11	53.11	53.82	1125007
2015-06-03	53.87	54.82	53.44	54.20	1529682
2015-06-04	53.75	53.91	53.04	53.24	1659087
2015-06-05	53.03	53.22	52.64	52.83	1570220
2015-06-08	52.78	53.33	52.67	52.68	1077879
2015-06-09	52.73	52.99	52.24	52.77	864504
2015-06-10	53.21	53.74	52.91	53.62	1230473
2015-06-11	53.65	54.02	53.38	53.48	962874
2015-06-12	53.11	53.38	52.97	53.22	943603
2015-06-15	52.66	53.06	52.38	52.82	1077841
2015-06-16	52.86	53.11	52.62	52.94	677265
2015-06-17	52.96	53.36	52.78	53.22	1294547
2015-06-18	53.32	53.75	53.08	53.58	780088
2015-06-19	53.30	53.47	52.67	53.10	2530418
2015-06-22	53.52	53.73	53.24	53.46	980147
2015-06-23	53.52	53.69	52.93	53.15	1290207
2015-06-24	53.04	53.15	52.31	52.54	2278912
2015-06-25	52.67	53.13	52.22	52.28	1604359
2015-06-26	52.49	52.57	51.91	52.33	1426772
2015-06-29	51.64	51.78	50.30	50.54	2259077
2015-06-30	50.99	50.99	49.85	50.00	2368815
2015-07-01	50.57	50.72	50.14	50.51	1749295
2015-07-02	50.57	50.76	50.38	50.71	1556861
2015-07-06	50.04	50.53	49.72	49.96	1970250
2015-07-07	49.96	49.99	48.69	49.80	1396335
2015-07-08	48.77	48.90	46.91	47.02	3025638
2015-07-09	47.62	48.14	46.68	46.87	3520647
2015-07-10	47.85	47.85	47.13	47.17	2542638
2015-07-13	47.89	48.30	47.17	48.19	3018961
2015-07-14	48.00	48.12	47.57	47.98	1840033
2015-07-15	47.91	48.02	47.25	47.35	1249737
2015-07-16	46.51	47.03	45.49	45.56	3952020
2015-07-17	45.63	46.40	45.04	45.93	3084836
2015-07-20	46.02	46.15	45.39	45.77	1935208
2015-07-21	45.79	46.23	45.65	46.00	1612237
2015-07-22	45.83	46.00	45.21	45.34	1539190
2015-07-23	45.55	46.22	45.41	45.48	2291085
2015-07-24	46.16	46.16	44.66	44.74	1745266
2015-07-27	44.38	44.68	44.01	44.31	1582215
2015-07-28	44.53	45.41	44.17	45.21	1761320
2015-07-29	45.27	46.15	45.24	46.12	2454381
2015-07-30	42.00	43.96	40.90	43.85	7329924
2015-07-31	43.94	44.43	43.29	43.73	3452726
2015-08-03	43.77	43.84	42.76	43.08	2029148
2015-08-04	43.05	43.48	42.53	42.61	1824858
2015-08-05	42.92	43.10	41.89	42.01	2662942
2015-08-06	42.05	42.49	41.61	41.94	3265945
2015-08-07	42.08	42.74	41.82	42.10	1580262
2015-08-10	42.57	42.84	42.20	42.56	2334636
2015-08-11	41.76	41.76	40.67	40.99	2419696
2015-08-12	40.29	41.32	39.66	41.15	3528258
2015-08-13	41.32	41.38	40.59	40.80	2500052
2015-08-14	40.80	40.95	40.58	40.79	2015636
2015-08-17	40.72	41.16	40.51	41.16	1187788
2015-08-18	41.74	41.91	41.24	41.47	2354586
2015-08-19	41.34	41.95	40.69	40.89	2578969
2015-08-20	40.45	40.64	39.83	39.85	3230673
2015-08-21	39.44	39.75	38.76	38.90	3721901
2015-08-24	36.74	39.29	36.71	38.15	4659747
2015-08-25	39.56	39.92	37.93	37.95	3544026
2015-08-26	39.05	39.10	37.77	38.76	2063703
2015-08-27	39.02	39.54	38.18	38.90	3088723
2015-08-28	38.26	38.99	38.16	38.98	2695488
2015-08-31	38.72	39.09	38.34	38.39	2389924
2015-09-01	37.63	38.00	37.20	37.36	3059983
2015-09-02	37.78	38.10	37.30	37.75	2041854
2015-09-03	37.75	38.41	37.43	37.79	1700693
2015-09-04	37.05	37.57	37.01	37.44	2462486
2015-09-08	38.23	38.70	38.09	38.64	1941697
2015-09-09	39.14	39.73	38.57	38.69	3292067
2015-09-10	38.52	38.62	38.10	38.47	2052839
2015-09-11	37.93	38.05	37.34	37.97	1950134
2015-09-14	37.97	38.10	37.62	37.91	1273104
2015-09-15	38.02	38.39	37.83	38.26	1064155
2015-09-16	38.32	39.34	38.25	39.26	1599161
2015-09-17	39.11	39.83	38.91	39.05	1715981
2015-09-18	38.52	38.56	37.66	37.78	2653969
2015-09-21	36.71	37.66	35.98	37.48	5129029
2015-09-22	36.20	36.40	34.26	34.63	8470554
2015-09-23	34.63	34.94	33.96	34.29	3855677
2015-09-24	33.56	34.37	32.84	34.21	4483412
2015-09-25	34.63	35.24	34.43	35.18	3871277
2015-09-28	34.87	35.17	34.55	35.03	3969964
2015-09-29	35.18	35.60	34.67	35.55	3832345
2015-09-30	36.24	37.08	36.06	36.58	3039801
2015-10-01	36.75	37.22	35.84	36.71	2648085
2015-10-02	36.04	37.19	36.03	37.15	1929188
2015-10-05	37.31	38.17	37.31	38.01	1685781
2015-10-06	37.96	38.40	37.73	38.26	1828939
2015-10-07	38.53	39.63	38.51	39.41	2917209
2015-10-08	39.15	39.65	38.99	39.53	2102402
2015-10-09	39.79	40.33	39.68	39.75	2644787
2015-10-12	39.73	39.93	39.19	39.44	1519001
2015-10-13	39.21	39.21	38.23	38.25	2190213
2015-10-14	38.27	38.27	37.50	38.17	2462000
2015-10-15	38.90	38.90	37.93	38.72	1138557
2015-10-16	38.75	38.75	37.99	38.39	1858470
2015-10-19	37.20	37.74	36.75	37.64	2936746
2015-10-20	37.64	38.51	37.35	37.92	1666050
2015-10-21	38.24	38.51	37.65	37.72	918718
2015-10-22	37.24	37.53	36.87	37.17	5330547
2015-10-23	37.47	38.68	37.30	38.40	3919919
2015-10-26	38.28	39.44	38.18	39.24	3272939
2015-10-27	38.83	39.12	38.08	38.42	2370168
2015-10-28	38.67	40.28	38.42	40.05	3601796
2015-10-29	41.17	42.78	36.49	36.57	6577199
2015-10-30	36.26	37.81	35.01	37.66	6035801
2015-11-02	37.63	37.88	37.11	37.65	2194801
2015-11-03	37.59	37.94	37.22	37.66	4459010
2015-11-04	37.75	37.82	37.01	37.38	2290405
2015-11-05	37.23	37.74	36.90	37.21	1806989
2015-11-06	36.99	37.27	36.19	36.67	2413338
2015-11-09	36.57	37.24	36.34	37.18	2426648
2015-11-10	36.99	37.37	36.79	36.99	1948822
2015-11-11	37.12	37.19	36.44	36.48	1776245
2015-11-12	36.29	36.47	35.91	35.94	2236391
2015-11-13	35.81	35.98	34.96	35.07	1983004
2015-11-16	35.01	35.71	34.93	35.68	2463508
2015-11-17	35.69	36.23	35.47	35.75	2007637
2015-11-18	36.71	37.81	36.60	37.50	3557516
2015-11-19	37.58	37.73	37.05	37.28	1840730
2015-11-20	37.48	38.24	37.48	38.02	2404873
2015-11-23	37.93	38.25	37.71	37.87	1579864
2015-11-24	37.58	38.06	37.57	37.89	2020657
2015-11-25	37.88	38.22	37.72	37.81	896489
2015-11-27	37.78	38.00	37.44	37.63	622622
2015-11-30	37.82	37.87	37.13	37.55	1662706
2015-12-01	37.66	38.24	37.19	38.19	2506784
2015-12-02	38.19	38.33	37.57	37.63	2076856
2015-12-03	37.74	37.82	36.91	37.15	1607427
2015-12-04	37.22	38.32	37.09	38.09	1883186
2015-12-07	37.95	37.95	37.20	37.61	2175412
2015-12-08	37.21	37.21	36.26	36.32	1639861
2015-12-09	36.16	36.97	35.90	36.30	1465434
2015-12-10	36.28	36.64	36.05	36.17	1134880
2015-12-11	35.66	35.69	34.89	35.03	1457834
2015-12-14	35.07	35.30	34.77	35.16	1494912
2015-12-15	35.40	36.24	35.31	35.87	1592485
2015-12-16	36.29	37.13	35.97	37.05	1793898
2015-12-17	36.99	37.08	36.13	36.13	1128809
2015-12-18	35.93	36.13	35.61	35.91	3094475
2015-12-21	36.25	36.76	36.17	36.57	1574571
2015-12-22	36.74	37.30	36.58	37.06	1056311
2015-12-23	37.32	38.52	37.24	38.32	1541370
2015-12-24	38.34	38.67	38.21	38.27	610247
2015-12-28	38.13	38.39	37.63	38.17	1146421
2015-12-29	38.40	39.01	38.23	38.74	1164089
2015-12-30	38.62	38.97	38.53	38.63	1030586
2015-12-31	38.44	38.79	38.02	38.03	1046924
2016-01-04	37.37	37.52	36.76	37.16	2038989
2016-01-05	37.48	37.55	36.20	36.57	1868503
2016-01-06	35.83	35.84	34.98	35.37	1538554
2016-01-07	34.53	34.56	33.06	33.17	2337208
2016-01-08	33.76	33.92	32.12	32.19	2426567
2016-01-11	32.48	32.99	32.02	32.45	2730858
2016-01-12	32.98	33.13	32.09	32.90	2065966
2016-01-13	31.22	32.50	29.02	29.77	8568855
2016-01-14	29.81	29.84	28.19	28.90	6317842
2016-01-15	27.50	27.69	26.64	27.33	4314005
2016-01-19	27.72	27.74	26.41	26.69	4726034
2016-01-20	26.31	26.89	25.16	26.50	3275685
2016-01-21	26.58	26.94	25.68	25.71	4147011
2016-01-22	26.37	26.70	25.29	25.58	4347837
2016-01-25	25.44	25.51	24.77	24.83	3843678
2016-01-26	25.36	25.50	25.03	25.29	2407510
2016-01-27	25.32	26.19	25.32	25.50	2898551
2016-01-28	25.93	26.05	24.89	25.04	2466371
2016-01-29	25.15	25.86	24.97	25.83	4757208
2016-02-01	25.54	26.26	25.35	26.19	2146519
2016-02-02	25.90	25.98	25.07	25.27	2320543
2016-02-03	25.50	25.63	24.35	25.02	2377115
2016-02-04	24.95	26.18	24.66	26.15	2864892
2016-02-05	26.13	26.57	25.81	25.90	2976999
2016-02-08	25.51	25.75	24.97	25.53	2342151
2016-02-09	25.22	26.37	25.19	26.05	3818605
2016-02-10	26.19	26.89	25.91	26.70	4637271
2016-02-11	25.52	27.44	25.18	26.56	4606946
2016-02-12	26.94	28.01	26.63	27.92	3550905
2016-02-16	28.32	28.55	27.78	28.50	2839294
2016-02-17	28.92	30.36	28.92	29.55	3092556
2016-02-18	29.72	29.77	28.63	28.71	3052777
2016-02-19	28.55	28.65	27.80	28.41	2088555
2016-02-22	28.99	29.35	28.59	28.91	1835700
2016-02-23	28.79	29.28	28.03	28.25	2105891
2016-02-24	27.93	28.58	27.41	28.51	2068956
2016-02-25	28.65	29.12	27.94	28.68	1644732
2016-02-26	28.93	29.40	28.68	29.06	1885905
2016-02-29	29.09	29.68	28.60	28.75	2230769
2016-03-01	29.77	31.34	29.13	30.05	3186219
2016-03-02	30.09	30.56	29.80	30.55	1637308
2016-03-03	30.56	31.41	30.38	30.85	1771973
2016-03-04	30.86	31.05	29.95	30.79	1738385
2016-03-07	30.60	31.19	30.50	31.19	1387786
2016-03-08	30.79	31.12	29.78	30.28	2096763
2016-03-09	30.52	31.02	30.32	30.89	1988296
2016-03-10	30.94	31.08	29.87	30.46	1973334
2016-03-11	30.89	31.65	30.71	31.61	1465267
2016-03-14	31.39	31.69	31.16	31.61	1588899
2016-03-15	31.16	31.45	30.95	31.36	1117726
2016-03-16	31.26	32.69	31.23	32.62	1887068
2016-03-17	32.63	33.20	32.15	33.08	1548929
2016-03-18	33.31	33.93	32.92	33.40	3214061
2016-03-21	33.36	33.64	32.73	33.24	1152851
2016-03-22	32.87	33.25	32.49	33.04	1098906
2016-03-23	32.88	33.01	32.18	32.32	1117593
2016-03-24	31.82	32.48	31.50	32.48	1452291
2016-03-28	32.62	32.90	32.28	32.65	1103115
2016-03-29	32.09	33.09	31.69	32.92	1800002
2016-03-30	33.28	33.82	33.03	33.35	1258909
2016-03-31	33.26	33.93	33.19	33.78	2217923
2016-04-01	33.42	33.62	32.77	33.14	2615842
2016-04-04	33.03	33.13	30.82	31.03	3543435
2016-04-05	30.63	31.48	30.41	30.94	1907667
2016-04-06	30.83	31.01	30.14	30.59	1818710
2016-04-07	30.49	31.15	29.81	29.95	2984179
2016-04-08	30.37	30.87	29.88	30.06	1731198
2016-04-11	30.36	31.16	30.28	30.61	1613579
2016-04-12	30.74	31.01	30.31	30.72	1196980
2016-04-13	31.08	32.53	31.05	32.33	2186612
2016-04-14	32.53	32.96	31.87	32.59	1631625
2016-04-15	32.62	33.03	32.47	32.83	1847993
2016-04-18	32.77	33.23	32.55	32.90	1318716
2016-04-19	33.21	34.07	33.20	33.87	1577880
2016-04-20	33.86	34.30	33.72	33.94	1324432
2016-04-21	34.04	34.40	33.75	33.92	1322100
2016-04-22	33.70	34.29	33.39	33.85	1317381
2016-04-25	33.69	34.01	33.40	33.81	2091615
2016-04-26	33.96	35.15	33.79	35.12	2813613
2016-04-27	34.88	35.36	33.75	33.97	4393562
2016-04-28	33.05	33.22	31.89	32.06	4077239
2016-04-29	32.11	32.26	31.44	31.60	3113396
2016-05-02	31.81	31.98	31.09	31.39	2587491
2016-05-03	31.09	32.04	30.33	31.48	2957931
2016-05-04	31.17	31.24	30.22	30.24	2321839
2016-05-05	30.49	30.82	29.75	29.77	1766256
2016-05-06	29.71	30.17	29.54	29.85	2715682
2016-05-09	29.77	30.06	29.62	29.77	1533607
2016-05-10	29.97	30.27	29.66	30.12	1347546
2016-05-11	29.93	30.51	29.83	29.91	2218225
2016-05-12	30.14	30.41	29.48	29.69	1147679
2016-05-13	29.55	29.98	28.98	29.00	1786218
2016-05-16	29.14	29.59	29.03	29.40	1140597
2016-05-17	29.20	29.76	28.99	29.43	2179783
2016-05-18	29.22	29.77	28.92	29.41	1802135
2016-05-19	29.12	29.40	28.33	28.43	1996129
2016-05-20	28.59	28.99	28.37	28.89	1044639
2016-05-23	28.77	28.92	28.33	28.55	1121984
2016-05-24	28.78	29.36	28.44	29.14	1589447
2016-05-25	29.21	29.72	29.21	29.63	1547900
2016-05-26	29.67	29.72	29.20	29.22	1235283
2016-05-27	29.22	29.63	29.09	29.55	1696286
2016-05-31	29.50	30.09	29.50	29.93	1916194
2016-06-01	29.56	29.77	28.77	29.50	2711964
2016-06-02	29.40	30.33	29.28	30.26	1463868
2016-06-03	30.18	30.18	29.28	29.63	1778628
2016-06-06	29.78	30.31	29.48	30.23	2069398
2016-06-07	30.22	30.82	30.09	30.65	2147242
2016-06-08	30.83	31.10	30.43	30.45	1474947
2016-06-09	30.27	30.56	29.92	30.49	1242327
2016-06-10	30.06	30.26	29.59	29.61	1488857
2016-06-13	29.37	29.54	28.79	28.81	1468765
2016-06-14	28.63	29.10	28.05	28.28	2574959
2016-06-15	28.40	29.35	28.37	28.68	1375085
2016-06-16	28.38	29.01	28.09	28.97	1707498
2016-06-17	28.94	29.65	28.86	29.45	1808562
2016-06-20	30.07	30.92	30.06	30.55	2576863
2016-06-21	30.03	30.03	29.02	29.33	3184584
2016-06-22	29.14	29.62	29.10	29.16	2371131
2016-06-23	29.61	29.99	29.46	29.64	3426767
2016-06-24	28.24	28.34	26.48	26.83	8178434
2016-06-27	26.28	26.34	24.21	24.36	5286666
2016-06-28	24.78	25.14	24.68	25.00	3046908
2016-06-29	25.25	25.83	24.87	25.76	2651137
2016-06-30	25.82	25.97	25.17	25.97	2616563
2016-07-01	26.36	27.23	26.23	26.64	3166827
2016-07-05	26.14	26.29	25.03	25.09	2276598
2016-07-06	24.72	25.37	24.30	25.23	3635453
2016-07-07	25.39	26.19	25.35	25.88	1570991
2016-07-08	26.12	27.11	26.05	26.89	3243814
2016-07-11	27.11	27.85	27.11	27.28	2101923
2016-07-12	27.74	28.31	27.37	27.57	2643000
2016-07-13	27.70	27.70	27.03	27.42	1808089
2016-07-14	27.98	28.20	27.63	27.74	1890602
2016-07-15	27.82	28.29	27.45	28.02	2480187
2016-07-18	27.96	28.49	27.79	28.30	1784333
2016-07-19	27.95	28.18	27.80	28.02	1148329
2016-07-20	28.02	28.48	27.83	28.38	1128083
2016-07-21	28.68	29.24	28.60	29.20	1843647
2016-07-22	29.15	29.19	28.62	29.04	1436738
2016-07-25	29.10	29.31	28.98	29.26	1390737
2016-07-26	29.35	29.93	29.21	29.85	1930854
2016-07-27	29.88	30.53	29.74	30.09	4014174
2016-07-28	29.09	29.41	28.09	28.58	3513514
2016-07-29	28.64	29.52	28.62	29.19	3441277
2016-08-01	29.19	29.49	28.90	29.12	2118994
2016-08-02	28.92	28.95	27.70	28.26	4206173
2016-08-03	27.97	28.83	27.84	28.77	2173412
2016-08-04	28.79	29.03	28.60	28.66	1562124
2016-08-05	28.88	29.52	28.78	29.26	1391731
2016-08-08	29.36	29.83	29.25	29.41	1259686
2016-08-09	29.32	29.84	29.26	29.65	1444783
2016-08-10	29.70	29.80	29.52	29.65	1057459
2016-08-11	29.78	30.06	29.67	29.91	1404979
2016-08-12	29.74	30.05	29.53	29.74	1188805
2016-08-15	29.86	30.52	29.81	30.17	1721438
2016-08-16	30.13	30.32	29.99	30.13	1839787
2016-08-17	30.13	30.23	29.79	29.91	2022095
2016-08-18	29.89	30.13	29.63	29.92	2148574
2016-08-19	29.70	30.17	29.68	30.09	2085219
2016-08-22	29.97	30.17	29.70	30.11	1399243
2016-08-23	30.36	30.61	30.19	30.31	1422511
2016-08-24	30.34	30.39	29.85	29.90	1422965
2016-08-25	29.77	29.85	29.37	29.70	2132011
2016-08-26	30.36	30.36	29.51	29.60	1842642
2016-08-29	29.62	30.07	29.54	29.79	1618888
2016-08-30	29.74	30.38	29.73	30.20	3342829
2016-08-31	30.09	30.54	29.92	30.25	2089898
2016-09-01	30.39	30.91	30.14	30.44	2617125
2016-09-02	30.65	31.03	30.47	30.87	4048427
2016-09-06	31.15	31.36	30.80	31.27	3141808
2016-09-07	31.27	32.09	31.23	31.77	4057457
2016-09-08	31.67	31.77	31.28	31.53	2959006
2016-09-09	31.22	31.34	30.03	30.03	3527854
2016-09-12	30.14	31.23	29.99	31.03	4162673
2016-09-13	30.58	31.06	30.43	30.62	3292622
2016-09-14	30.62	30.92	30.09	30.71	2603830
2016-09-15	30.75	31.11	30.61	30.87	3543842
2016-09-16	30.70	30.79	30.38	30.69	5158241
2016-09-19	31.02	31.29	30.31	30.40	2095241
2016-09-20	30.67	30.74	29.97	30.14	1549349
2016-09-21	30.29	30.52	29.89	29.99	4521266
2016-09-22	30.42	30.93	30.42	30.87	2811544
2016-09-23	30.80	31.02	30.73	30.87	1775835
2016-09-26	30.63	30.66	30.38	30.55	2742284
2016-09-27	30.49	30.57	30.13	30.34	1993637
2016-09-28	30.49	30.76	30.14	30.60	2825079
2016-09-29	30.51	30.82	30.13	30.17	1460309
2016-09-30	30.43	31.09	30.31	30.94	2263834
2016-10-03	30.95	31.02	30.75	30.95	1364543
2016-10-04	31.17	31.31	30.69	30.83	2239867
2016-10-05	30.98	32.13	30.96	31.93	2748983
2016-10-06	30.99	31.41	30.56	31.23	3535388
2016-10-07	31.12	31.45	30.79	31.39	3706349
2016-10-10	31.60	31.95	31.54	31.75	2816722
2016-10-11	31.64	31.76	31.12	31.28	2653638
2016-10-12	31.27	31.36	31.08	31.31	2640123
2016-10-13	30.89	30.95	30.31	30.38	3086910
2016-10-14	30.71	30.98	30.38	30.50	1814229
2016-10-17	30.45	30.84	30.04	30.05	2223483
2016-10-18	30.38	30.38	29.11	29.59	3363001
2016-10-19	29.70	30.71	29.54	30.68	2422587
2016-10-20	30.64	30.80	30.47	30.75	1897136
2016-10-21	30.41	30.72	30.01	30.60	2139826
2016-10-24	30.89	31.24	30.79	31.20	1717450
2016-10-25	31.05	31.36	30.33	30.74	3236368
2016-10-26	30.65	31.67	30.61	31.13	5335829
2016-10-27	30.35	31.38	30.00	31.17	4406167
2016-10-28	31.16	31.76	30.99	31.34	2524627
2016-10-31	31.41	31.79	31.22	31.53	2210792
2016-11-01	31.69	31.81	30.70	31.02	1954161
2016-11-02	30.89	31.28	30.56	30.58	2271722
2016-11-03	30.74	30.97	30.03	30.11	2178151
2016-11-04	30.09	30.44	29.91	29.99	1914632
2016-11-07	30.73	31.01	30.51	30.98	1863002
2016-11-08	30.87	31.23	30.54	31.11	1904801
2016-11-09	29.64	30.35	29.11	29.93	4810881
2016-11-10	30.00	31.19	29.91	30.96	3920406
2016-11-11	30.90	31.39	29.99	30.24	4943337
2016-11-14	30.42	30.88	29.74	30.10	3785240
2016-11-15	30.10	30.40	29.74	30.31	2804363
2016-11-16	30.10	30.42	30.00	30.34	2271265
2016-11-17	30.35	31.13	30.28	31.12	2355312
2016-11-18	31.15	31.63	30.98	31.38	2455343
2016-11-21	31.60	31.99	31.34	31.81	1953164
2016-11-22	31.57	31.69	31.05	31.50	2432871
2016-11-23	31.36	31.48	31.06	31.13	2331213
2016-11-25	31.23	31.65	31.14	31.38	1191729
2016-11-28	31.37	31.62	31.04	31.01	1622273
2016-11-29	30.79	30.82	30.29	30.31	1603737
2016-11-30	30.71	31.70	30.56	31.31	3188229
2016-12-01	31.65	32.84	31.61	32.40	4499275
2016-12-02	32.33	32.50	31.44	31.73	3450371
2016-12-05	32.10	33.25	32.04	32.98	3897101
2016-12-06	32.89	34.74	32.81	34.45	6046081
2016-12-07	34.70	36.93	34.67	36.59	5987086
2016-12-08	36.71	36.88	36.31	36.62	3168184
2016-12-09	36.59	36.84	36.27	36.82	2268987
2016-12-12	36.71	36.73	36.05	36.15	2512595
2016-12-13	35.87	36.08	35.48	35.86	2320885
2016-12-14	35.39	35.57	34.53	34.58	2462996
2016-12-15	34.56	35.14	34.45	34.71	2436858
2016-12-16	34.94	35.17	34.59	34.96	4920859
2016-12-19	34.23	35.05	34.22	35.05	2477295
2016-12-20	35.37	36.00	35.11	35.52	2246414
2016-12-21	35.63	35.92	35.47	35.69	1668514
2016-12-22	35.53	35.56	34.67	34.86	1730063
2016-12-23	34.92	35.12	34.77	34.95	865843
2016-12-27	35.01	35.54	34.97	35.27	788867
2016-12-28	35.42	35.60	34.50	34.59	1078041
2016-12-29	34.73	34.89	34.57	34.74	1004338
2016-12-30	34.94	34.97	34.38	34.69	1326252
2017-01-03	35.10	35.40	34.64	35.25	1485686
2017-01-04	35.18	35.98	34.45	35.91	1600941
2017-01-05	35.84	36.17	35.35	35.86	1775443
2017-01-06	36.05	36.39	35.64	36.15	1789267
2017-01-09	36.06	36.35	35.64	35.91	1550901
2017-01-10	36.04	36.42	35.67	35.86	2787311
2017-01-11	35.73	35.79	34.68	35.29	4441048
2017-01-12	35.31	35.52	34.59	35.18	2436592
2017-01-13	35.25	35.62	35.23	35.45	1298835
2017-01-17	35.29	35.43	34.88	35.00	1601074
2017-01-18	35.17	35.17	34.84	34.99	2023999
2017-01-19	35.11	35.17	34.85	35.03	1787913
2017-01-20	35.11	35.21	34.75	35.06	1804436
2017-01-23	35.07	35.29	34.57	34.74	1601964
2017-01-24	35.00	35.65	34.98	35.56	2147236
2017-01-25	35.84	36.34	35.84	36.33	911703
2017-01-26	36.17	36.44	35.80	35.87	1238316
2017-01-27	35.88	36.00	35.36	35.54	967054
2017-01-30	35.64	35.75	35.08	35.68	1702136
2017-01-31	35.55	35.94	35.25	35.91	1808998
2017-02-01	36.20	36.50	35.78	36.09	1224583
2017-02-02	36.07	36.30	35.42	35.60	1838113
2017-02-03	35.80	35.96	35.59	35.71	1024094
2017-02-06	35.41	35.70	35.36	35.69	863938
2017-02-07	35.62	35.62	34.92	35.27	1678414
2017-02-08	35.31	35.71	35.05	35.59	1994265
2017-02-09	35.18	36.34	35.18	35.76	2560169
2017-02-10	35.97	36.64	35.89	36.62	2099896
2017-02-13	36.65	37.10	36.41	36.65	2285993
2017-02-14	36.71	36.86	36.17	36.50	1693500
2017-02-15	36.50	36.99	36.16	36.86	1532333
2017-02-16	36.88	37.16	36.22	36.40	1359428
2017-02-17	36.04	37.28	35.76	37.28	2272122
2017-02-21	37.49	38.10	37.14	37.50	2429449
2017-02-22	37.46	37.70	37.30	37.62	1382761
2017-02-23	37.73	37.89	37.25	37.36	1472972
2017-02-24	36.94	36.99	36.27	36.53	2535691
2017-02-27	36.48	37.35	36.37	37.34	1860897
2017-02-28	37.11	37.44	37.00	37.11	1762623
2017-03-01	37.73	38.20	37.59	37.81	2101957
2017-03-02	37.83	38.17	37.76	37.95	2023502
2017-03-03	37.94	38.01	37.56	37.79	2013055
2017-03-06	37.30	37.38	36.77	36.86	1722209
2017-03-07	36.79	36.93	36.42	36.67	1983261
2017-03-08	36.71	37.01	36.57	36.89	1505147
2017-03-09	36.93	36.93	36.40	36.56	1567024
2017-03-10	36.88	37.08	36.54	36.76	1677807
2017-03-13	36.94	37.53	36.85	37.48	1714498
2017-03-14	37.21	37.93	37.15	37.84	1675137
2017-03-15	38.02	38.91	37.88	38.66	1823622
2017-03-16	38.76	38.91	38.33	38.39	1361412
2017-03-17	38.32	38.32	37.38	37.61	2131217
2017-03-20	37.64	37.75	37.30	37.44	1190544
2017-03-21	37.62	37.62	35.88	35.92	1855441
2017-03-22	36.01	36.71	35.54	36.49	2907003
2017-03-23	36.35	36.40	35.93	36.25	1908838
2017-03-24	36.36	36.51	36.06	36.31	1508411
2017-03-27	35.74	36.28	35.54	36.24	1540023
2017-03-28	36.26	36.89	36.13	36.72	2620539
2017-03-29	36.74	37.20	36.68	36.88	1049838
2017-03-30	36.85	36.98	36.64	36.91	754255
2017-03-31	36.82	37.04	36.70	36.76	1641954
2017-04-03	36.90	36.90	34.67	35.48	3897002
2017-04-04	35.27	35.35	33.90	34.03	4108245
2017-04-05	34.31	34.39	33.55	33.58	3229618
2017-04-06	33.56	33.73	33.13	33.42	3004755
2017-04-07	33.25	33.62	33.02	33.45	1891343
2017-04-10	33.44	33.63	33.16	33.43	1779743
2017-04-11	33.39	33.67	33.11	33.64	2691802
2017-04-12	33.62	34.08	33.50	33.94	2785077
2017-04-13	33.77	34.23	33.43	33.43	1509619
2017-04-17	33.58	34.09	33.46	34.08	1209513
2017-04-18	33.78	34.33	33.78	34.17	1626126
2017-04-19	34.45	35.18	34.42	34.88	2170904
2017-04-20	35.18	35.76	35.17	35.27	2346320
2017-04-21	35.18	35.32	34.63	34.75	1701672
2017-04-24	35.37	35.66	35.17	35.58	1536705
2017-04-25	35.74	36.13	35.55	35.92	1391608
2017-04-26	35.98	36.53	35.82	36.12	1890666
2017-04-27	37.35	37.60	35.54	37.07	2722316
2017-04-28	37.16	37.23	36.81	37.19	2095947
2017-05-01	37.47	38.17	37.30	37.64	2334572
2017-05-02	37.51	37.75	35.81	35.96	3502241
2017-05-03	35.44	36.20	35.33	36.06	2460355
2017-05-04	36.11	36.41	35.84	36.35	1716533
2017-05-05	36.59	36.72	36.24	36.71	1376278
2017-05-08	36.70	36.94	36.42	36.60	2136061
2017-05-09	36.69	37.02	36.65	36.86	1721947
2017-05-10	36.83	37.13	36.71	37.07	1782453
2017-05-11	37.02	37.09	36.47	36.79	1182698
2017-05-12	36.63	36.86	36.52	36.64	1428776
2017-05-15	36.72	37.10	36.71	36.96	1242147
2017-05-16	37.25	37.27	36.72	37.13	1227337
2017-05-17	36.48	36.48	35.08	35.13	2474016
2017-05-18	35.11	35.50	35.01	35.30	1126930
2017-05-19	35.45	35.93	35.45	35.54	1162224
2017-05-22	35.89	36.45	35.62	36.39	1528322
2017-05-23	36.57	36.57	35.72	35.91	1325467
2017-05-24	36.02	36.18	35.79	36.11	845510
2017-05-25	36.28	36.34	35.20	35.56	1827492
2017-05-26	35.54	36.23	35.54	36.06	977088
2017-05-30	36.24	37.30	35.91	37.11	3181681
2017-05-31	37.29	37.43	36.29	37.39	3022639
2017-06-01	37.99	39.63	37.65	39.02	4323726
2017-06-02	38.92	39.43	38.60	38.94	2222718
2017-06-05	38.94	39.09	38.71	38.98	1031523
2017-06-06	38.73	38.84	38.37	38.63	1241870
2017-06-07	38.68	38.78	38.17	38.46	1711613
2017-06-08	37.70	37.79	37.19	37.32	2472152
2017-06-09	37.26	38.02	36.91	37.79	3003650
2017-06-12	37.80	38.62	37.79	38.40	1703654
2017-06-13	38.57	38.83	38.20	38.64	1154827
2017-06-14	38.63	38.74	37.87	38.03	1560109
2017-06-15	37.61	38.12	37.50	38.10	1185376
2017-06-16	38.02	38.02	35.55	36.06	3979145
2017-06-19	36.16	36.51	36.10	36.35	1854125
2017-06-20	36.14	36.26	35.70	35.83	1522225
2017-06-21	36.13	36.20	35.60	36.09	1441218
2017-06-22	35.84	36.07	35.48	35.94	1007109
2017-06-23	35.91	36.28	35.71	36.24	2708554
2017-06-26	36.28	36.99	36.22	36.84	1874728
2017-06-27	36.38	36.49	35.18	36.13	2059291
2017-06-28	36.46	36.66	36.21	36.21	2411793
2017-06-29	36.42	36.69	35.90	36.28	1751049
2017-06-30	36.65	37.44	36.35	37.26	2625264
2017-07-03	37.65	38.69	37.61	37.98	1325693
2017-07-05	37.91	38.12	37.01	37.98	2274007
2017-07-06	37.93	38.14	37.63	37.82	1867322
2017-07-07	37.69	38.93	37.55	38.78	2935239
2017-07-10	38.90	39.71	38.76	39.65	3684516
2017-07-11	39.67	40.37	39.54	40.05	2178419
2017-07-12	40.29	40.66	39.90	40.12	2316760
2017-07-13	40.08	40.86	40.02	40.64	2162467
2017-07-14	40.69	40.85	40.39	40.69	1418113
2017-07-17	40.95	41.04	40.48	40.66	1468885
2017-07-18	40.63	40.77	40.22	40.63	1247095
2017-07-19	40.84	41.16	40.64	41.13	1231028
2017-07-20	41.32	41.34	40.67	40.72	1949697
2017-07-21	40.29	40.29	39.21	39.51	2795246
2017-07-24	39.49	39.74	39.23	39.34	2208974
2017-07-25	39.80	40.54	39.47	40.32	1899212
2017-07-26	40.28	40.81	40.12	40.34	3611200
2017-07-27	41.91	42.25	40.84	41.36	3918608
2017-07-28	41.34	41.49	40.83	41.26	2561241
2017-07-31	41.53	41.81	40.74	41.11	1255008
2017-08-01	41.10	41.34	39.56	40.31	2905732
2017-08-02	39.92	40.66	39.92	40.59	2053481
2017-08-03	40.45	41.13	40.30	40.36	2074133
2017-08-04	40.65	41.20	40.37	41.06	3179111
2017-08-07	41.08	41.27	40.72	40.90	2177100
2017-08-08	40.91	41.74	40.90	41.32	2162600
2017-08-09	41.01	41.42	40.71	40.93	1511768
2017-08-10	40.75	40.79	39.47	39.49	2026139
2017-08-11	39.43	39.78	39.19	39.28	1404950
2017-08-14	39.69	39.96	39.42	39.73	2086127
2017-08-15	39.86	40.09	39.76	39.80	1435638
2017-08-16	40.07	40.34	39.77	39.90	937129
2017-08-17	39.73	39.88	39.20	39.24	1139464
2017-08-18	39.12	39.35	38.90	39.00	1933913
2017-08-21	38.98	39.31	38.78	39.25	1336899
2017-08-22	39.49	39.73	39.38	39.52	2027535
2017-08-23	39.25	39.67	39.23	39.33	1425091
2017-08-24	39.54	39.64	38.88	39.01	2161366
2017-08-25	39.37	39.38	38.82	38.84	1176850
2017-08-28	38.87	39.02	38.58	38.92	1123329
2017-08-29	38.62	39.18	38.54	38.91	1589595
2017-08-30	38.98	39.39	38.90	39.39	5686115
2017-08-31	39.60	40.99	39.60	40.82	2473119
2017-09-01	41.05	41.54	40.89	41.04	1363379
2017-09-05	40.97	41.03	40.17	40.43	1496695
2017-09-06	40.69	40.90	40.19	40.83	1458766
2017-09-07	40.89	41.02	40.37	40.53	1428886
2017-09-08	40.44	40.78	40.25	40.64	903768
2017-09-11	40.90	41.50	40.73	41.33	1367712
2017-09-12	41.39	41.92	41.24	41.83	1077580
2017-09-13	41.78	42.12	41.39	41.90	1298262
2017-09-14	41.89	42.48	41.89	42.46	1473947
2017-09-15	42.36	43.10	42.34	42.89	2096404
2017-09-18	43.01	43.28	42.71	43.25	1560247
2017-09-19	43.28	43.32	42.68	43.18	1415017
2017-09-20	43.28	43.56	43.08	43.51	1295958
2017-09-21	43.47	43.66	43.14	43.62	1638794
2017-09-22	43.60	44.14	43.60	43.95	1192888
2017-09-25	43.99	44.43	43.97	44.42	1402933
2017-09-26	44.52	44.97	44.22	44.73	1214330
2017-09-27	44.99	45.07	44.12	44.38	1613272
2017-09-28	44.31	44.71	43.69	44.24	2213579
2017-09-29	44.22	45.34	43.95	45.06	2883889
2017-10-02	45.00	45.74	44.83	45.61	2264932
2017-10-03	46.07	46.36	45.55	45.57	1879297
2017-10-04	45.57	46.20	45.57	46.14	1391905
2017-10-05	46.21	46.21	45.70	45.79	1331307
2017-10-06	45.67	45.84	45.47	45.63	1384142
2017-10-09	45.74	45.87	45.48	45.74	8402783
2017-10-10	45.82	46.05	45.48	45.73	1040091
2017-10-11	45.74	45.88	45.27	45.75	838193
2017-10-12	45.09	45.30	44.23	44.79	2549906
2017-10-13	45.14	45.49	44.85	44.97	1074080
2017-10-16	45.25	45.92	44.97	45.89	1876449
2017-10-17	45.84	46.04	45.62	45.76	1067027
2017-10-18	45.87	46.42	45.85	46.08	1133074
2017-10-19	45.86	45.86	45.33	45.78	745730
2017-10-20	46.14	46.27	45.85	45.92	1505011
2017-10-23	45.88	46.25	45.83	45.85	1563920
2017-10-24	46.30	46.87	46.21	46.40	1416446
2017-10-25	46.17	46.32	45.03	45.44	2322332
2017-10-26	45.44	47.36	45.39	46.94	2553330
2017-10-27	46.92	47.09	45.56	46.50	1291182
2017-10-30	46.37	46.44	45.70	46.08	1491102
2017-10-31	46.36	46.58	46.21	46.37	1083409
2017-11-01	46.96	47.04	46.28	46.36	986595
2017-11-02	46.46	46.77	46.29	46.53	1474007
2017-11-03	46.65	47.10	46.44	46.59	1731661
2017-11-06	46.65	46.72	45.95	46.30	969851
2017-11-07	46.37	46.61	45.91	46.09	1089827
2017-11-08	45.91	46.05	45.26	45.91	1157662
2017-11-09	45.48	45.85	45.26	45.83	1454420
2017-11-10	45.62	46.11	45.60	45.80	928154
2017-11-13	45.54	45.97	45.37	45.77	923470
2017-11-14	45.61	46.07	45.43	45.80	1449210
2017-11-15	45.40	45.74	45.08	45.46	1063648
2017-11-16	45.67	45.89	45.35	45.77	1130380
2017-11-17	45.50	45.87	45.33	45.69	1875900
2017-11-20	45.89	46.43	45.89	46.05	1366566
2017-11-21	46.31	46.53	46.06	46.31	2770587
2017-11-22	46.47	46.60	46.23	46.52	1327518
2017-11-24	46.54	46.66	46.37	46.51	412107
2017-11-27	46.58	46.79	46.37	46.66	1308963
2017-11-28	46.86	47.81	46.83	47.75	973703
2017-11-29	47.85	48.40	47.76	48.11	1183734
2017-11-30	48.39	49.13	48.28	48.98	1999849
2017-12-01	49.10	49.10	47.29	48.39	1376151
2017-12-04	48.71	48.97	47.67	47.71	1363848
2017-12-05	47.87	47.91	47.20	47.83	1895044
2017-12-06	47.54	47.80	46.53	46.66	1721448
2017-12-07	46.85	47.23	46.61	47.22	946118
2017-12-08	47.43	47.43	46.84	47.29	1044185
2017-12-11	47.37	47.41	46.79	47.11	1392272
2017-12-12	47.16	47.28	46.77	46.95	1368280
2017-12-13	47.09	47.18	46.00	46.02	1208293
2017-12-14	45.99	46.24	45.33	45.33	1566381
2017-12-15	45.48	45.69	45.04	45.33	2531872
2017-12-18	45.97	46.42	45.74	45.91	1371394
2017-12-19	45.91	46.03	45.68	45.92	2868528
2017-12-20	46.28	46.80	46.09	46.67	1661415
2017-12-21	46.91	46.99	45.63	45.74	1293866
2017-12-22	45.83	45.93	45.26	45.48	749204
2017-12-26	45.42	45.60	45.15	45.29	420143
2017-12-27	45.26	45.46	45.16	45.36	611979
2017-12-28	45.45	45.85	45.25	45.83	653399
2017-12-29	46.01	46.11	44.93	44.94	803161
2018-01-02	45.19	45.58	44.94	45.55	1186902
2018-01-03	45.63	45.85	45.41	45.77	1182346
2018-01-04	46.08	47.53	46.05	47.26	1694153
2018-01-05	47.59	48.70	47.53	48.63	2202127
2018-01-08	48.73	49.03	48.39	48.66	1868719
2018-01-09	48.90	49.48	48.72	49.03	1444733
2018-01-10	48.86	48.97	47.64	47.95	1196489
2018-01-11	47.99	49.25	47.96	49.18	1191482
2018-01-12	49.37	50.92	49.37	50.34	2346968
2018-01-16	50.58	50.74	49.42	49.54	1635471
2018-01-17	49.93	51.21	48.92	50.94	2016150
2018-01-18	51.02	51.16	50.05	50.23	1272618
2018-01-19	50.34	50.50	49.98	50.08	959170
2018-01-22	50.26	50.31	48.90	49.68	1509460
2018-01-23	49.74	49.78	48.91	49.35	1180311
2018-01-24	49.73	50.46	49.49	49.91	1277586
2018-01-25	50.20	50.27	49.28	49.49	1103996
2018-01-26	49.86	50.28	49.64	50.28	1141863
2018-01-29	50.10	50.78	49.97	49.98	1045896
2018-01-30	49.77	50.30	49.55	49.89	940157
2018-01-31	50.22	50.50	49.29	49.49	1104176
2018-02-01	49.02	49.80	48.56	49.60	1014613
2018-02-02	49.18	49.48	47.83	47.91	1234726
2018-02-05	47.65	48.18	46.05	46.05	2196585
2018-02-06	45.14	47.96	44.64	47.64	2706124
2018-02-07	47.43	49.06	46.68	48.38	2417604
2018-02-08	47.76	47.91	45.62	45.69	3527357
2018-02-09	46.70	47.11	44.33	46.28	2343846
2018-02-12	46.83	47.33	46.38	46.59	1709515
2018-02-13	46.18	46.77	45.59	46.01	1487133
2018-02-14	45.58	47.21	45.55	47.05	1504651
2018-02-15	47.48	47.55	46.07	46.33	1774339
2018-02-16	46.28	46.68	45.81	45.93	1363379
2018-02-20	45.74	46.65	45.19	45.97	1316760
2018-02-21	46.03	46.46	45.60	45.82	1744870
2018-02-22	45.97	46.31	45.68	45.95	1448733
2018-02-23	46.29	46.29	45.57	46.02	1000784
2018-02-26	46.20	46.22	45.22	45.66	2139614
2018-02-27	45.78	45.85	44.06	43.91	1988889
2018-02-28	44.08	44.17	43.17	43.17	2191615
2018-03-01	43.20	43.51	42.05	42.50	2850350
2018-03-02	42.05	42.49	41.54	42.23	1794688
2018-03-05	42.03	43.07	41.71	42.85	1655598
2018-03-06	43.10	43.25	42.47	42.99	1010474
2018-03-07	42.55	43.17	42.45	42.97	1003843
2018-03-08	43.11	43.98	42.84	43.85	1550100
2018-03-09	44.16	45.38	43.98	45.35	1664491
2018-03-12	45.43	45.70	44.66	44.66	1186479
2018-03-13	44.81	45.44	44.60	44.71	1125401
2018-03-14	45.31	45.55	44.40	44.50	1217415
2018-03-15	44.59	44.97	44.28	44.58	864123
2018-03-16	44.53	45.33	44.40	45.25	1990297
2018-03-19	45.04	45.04	43.96	44.49	1084307
2018-03-20	44.61	44.61	43.83	44.05	1228060
2018-03-21	44.17	45.37	43.95	44.93	900111
2018-03-22	44.89	46.13	43.83	43.84	2400048
2018-03-23	43.89	44.21	42.67	42.76	1427656
2018-03-26	43.49	44.35	43.20	44.25	1228721
2018-03-27	44.51	44.51	42.96	43.28	775292
2018-03-28	43.08	43.46	42.56	42.79	1139337
2018-03-29	43.19	44.53	43.14	44.18	1608498
2018-04-02	44.07	44.21	42.37	42.96	1306028
2018-04-03	43.44	44.55	43.28	44.31	1949673
2018-04-04	43.32	45.50	43.30	45.40	1653699
2018-04-05	45.67	46.31	45.48	46.15	1450928
2018-04-06	45.79	46.37	44.76	45.10	1175929
2018-04-09	45.44	45.87	44.95	45.36	1356364
2018-04-10	46.19	46.95	45.97	46.63	1140280
2018-04-11	46.29	47.18	46.29	46.80	1433507
2018-04-12	47.22	47.58	46.98	47.12	1250204
2018-04-13	47.51	47.51	46.35	46.50	1169716
2018-04-16	47.11	47.56	46.63	47.32	1039410
2018-04-17	47.73	47.78	47.20	47.39	1121431
2018-04-18	47.75	47.81	47.25	47.42	1124294
2018-04-19	47.34	47.44	46.06	46.33	1015753
2018-04-20	46.37	46.66	45.98	46.41	1150152
2018-04-23	46.43	46.90	46.40	46.66	811848
2018-04-24	46.94	47.17	45.58	46.04	1245392
2018-04-25	45.92	46.88	45.47	46.54	1754137
2018-04-26	46.58	46.60	44.54	45.57	2296353
2018-04-27	45.34	45.61	43.37	43.65	2753384
2018-04-30	43.69	44.03	43.03	43.05	2278729
2018-05-01	43.03	43.48	42.12	42.70	3217951
2018-05-02	42.86	43.58	42.54	42.61	1926583
2018-05-03	42.35	42.56	41.32	42.08	1934401
2018-05-04	41.97	43.35	41.68	43.22	866103
2018-05-07	43.22	43.46	42.89	43.27	1550777
2018-05-08	43.25	43.69	43.25	43.65	1246377
2018-05-09	43.86	44.08	43.25	43.92	1447270
2018-05-10	44.19	44.67	43.87	44.40	894906
2018-05-11	44.55	44.84	44.38	44.52	897798
2018-05-14	44.74	45.15	44.64	44.84	1129383
2018-05-15	44.68	45.04	44.38	44.64	1200472
2018-05-16	44.54	45.82	44.53	45.58	1357670
2018-05-17	45.55	46.29	45.52	46.08	1039967
2018-05-18	46.00	46.17	45.43	45.67	772750
2018-05-21	46.07	46.40	45.95	46.03	563700
2018-05-22	46.42	46.87	46.09	46.33	1165376
2018-05-23	46.07	46.23	45.40	45.89	952596
2018-05-24	45.66	45.85	45.22	45.34	1175327
2018-05-25	45.22	45.63	44.97	45.26	1123643
2018-05-29	44.67	44.74	42.39	42.64	3162078
2018-05-30	43.00	43.61	42.74	43.36	1291397
2018-05-31	43.71	43.75	42.74	42.91	1896930
2018-06-01	43.36	43.96	43.14	43.94	993238
2018-06-04	44.16	44.33	43.98	44.30	655233
2018-06-05	44.27	44.46	43.85	44.37	1202084
2018-06-06	44.54	44.68	43.83	44.66	1004918
2018-06-07	44.69	44.86	43.96	44.16	2055368
2018-06-08	44.17	44.36	43.80	44.00	1409346
2018-06-11	43.99	44.60	43.93	44.23	1920838
2018-06-12	44.32	44.54	43.10	43.20	2720490
2018-06-13	43.13	43.20	42.30	42.56	2053783
2018-06-14	42.88	43.14	42.56	42.94	1554221
2018-06-15	42.80	42.83	41.90	42.42	1914106
2018-06-18	41.98	42.36	41.76	42.20	1551868
2018-06-19	41.78	41.78	40.95	41.46	2640968
2018-06-20	41.88	41.88	41.07	41.25	1930151
2018-06-21	40.98	41.08	40.38	40.41	2259884
2018-06-22	40.72	40.89	39.51	39.66	3189097
2018-06-25	40.07	40.29	39.12	39.74	2062718
2018-06-26	39.78	39.86	39.34	39.55	2317308
2018-06-27	39.68	40.23	39.22	39.25	1547518
2018-06-28	39.20	39.27	37.88	38.47	1972003
2018-06-29	38.65	38.87	37.96	37.96	1489136
2018-07-02	37.47	38.50	37.00	38.48	2270580
2018-07-03	38.62	38.87	38.04	38.18	1226803
2018-07-05	38.57	39.46	38.57	38.91	2664524
2018-07-06	39.01	39.36	38.74	39.22	1813432
2018-07-09	39.59	40.57	39.57	40.53	2029708
2018-07-10	40.61	40.82	40.37	40.70	1248664
2018-07-11	40.07	40.19	39.21	39.25	1389140
2018-07-12	39.54	39.72	38.91	39.14	1355992
2018-07-13	39.18	39.80	39.04	39.65	1133115
2018-07-16	39.61	39.71	39.35	39.46	1548941
2018-07-17	39.31	40.33	39.26	40.17	1273020
2018-07-18	40.33	41.07	40.18	40.46	1836041
2018-07-19	40.10	40.43	39.56	39.61	1390376
2018-07-20	39.09	39.43	38.48	39.01	1762619
2018-07-23	38.92	39.33	38.63	39.17	3089721
2018-07-24	39.54	40.19	38.88	39.08	2299844
2018-07-25	38.39	39.21	37.16	38.72	3384148
2018-07-26	38.74	40.27	38.23	39.12	3275327
2018-07-27	39.43	40.55	39.25	40.29	1681442
2018-07-30	40.41	40.77	39.99	40.07	2598775
2018-07-31	40.23	40.66	40.11	40.48	2568090
2018-08-01	40.22	40.34	38.52	38.85	2440577
2018-08-02	38.58	39.31	38.16	39.27	1231302
2018-08-03	39.48	39.88	39.34	39.86	1117704
2018-08-06	39.68	40.26	39.61	40.12	1405783
2018-08-07	40.24	40.94	40.21	40.78	1713094
2018-08-08	40.46	40.56	39.50	40.07	1824663
2018-08-09	40.10	40.14	39.44	39.58	1492090
2018-08-10	39.19	39.32	38.24	38.65	1313831
2018-08-13	38.69	38.88	38.37	38.62	1722137
2018-08-14	38.72	39.06	38.39	38.94	1733222
2018-08-15	38.79	38.83	38.33	38.72	1435662
2018-08-16	38.97	39.45	38.97	39.18	1436216
2018-08-17	38.99	39.91	38.97	39.83	1305115
2018-08-20	39.96	40.54	39.90	40.37	1385313
2018-08-21	40.37	40.84	40.21	40.42	3023889
2018-08-22	39.77	40.00	38.76	38.99	2247624
2018-08-23	38.92	38.92	38.32	38.58	1879662
2018-08-24	38.90	39.06	38.61	39.06	1691908
2018-08-27	39.27	40.66	39.18	40.38	2354646
2018-08-28	40.77	40.85	40.33	40.63	1659431
2018-08-29	40.68	40.81	39.74	39.76	1564580
2018-08-30	39.73	39.78	39.08	39.00	1563269
2018-08-31	38.91	39.05	38.28	38.50	1710778
2018-09-04	38.52	38.54	38.03	38.54	1982741
2018-09-05	38.48	39.09	38.09	38.95	1463790
2018-09-06	38.98	39.27	38.67	38.85	1778013
2018-09-07	38.77	39.05	38.15	38.41	2060516
2018-09-10	38.74	39.36	38.66	38.95	1953928
2018-09-11	38.76	38.76	37.85	38.01	1869021
2018-09-12	37.88	38.60	37.67	38.46	1215455
2018-09-13	38.79	39.27	38.75	38.99	1318502
2018-09-14	39.06	39.72	38.99	39.47	1575783
2018-09-17	39.45	39.62	38.80	38.83	2113633
2018-09-18	38.25	38.94	37.04	37.81	5559093
2018-09-19	38.17	40.52	38.17	39.70	4847885
2018-09-20	39.87	41.32	39.85	40.27	2792935
2018-09-21	40.57	40.79	39.69	39.81	5621701
2018-09-24	39.43	39.58	38.71	39.16	3033234
2018-09-25	38.73	38.98	38.05	38.21	2175238
2018-09-26	38.25	38.68	38.08	38.16	1361446
2018-09-27	38.07	38.07	37.56	37.62	1449645
2018-09-28	37.36	37.79	36.90	37.63	1372921
2018-10-01	38.44	38.44	37.44	37.47	1871794
2018-10-02	37.90	38.25	37.52	38.02	1844443
2018-10-03	38.20	38.69	37.85	38.40	2749917
2018-10-04	38.52	38.52	37.31	37.79	2580744
2018-10-05	37.52	37.52	36.53	36.68	2361930
2018-10-08	36.41	37.22	36.36	37.15	2021622
2018-10-09	37.00	37.06	35.84	35.98	2632756
2018-10-10	35.69	35.69	33.92	33.94	4815487
2018-10-11	33.93	34.86	33.28	33.31	3200752
2018-10-12	33.87	34.13	32.87	33.29	3370825
2018-10-15	33.23	33.82	33.11	33.31	2092719
2018-10-16	33.81	33.84	33.22	33.68	2477553
2018-10-17	33.43	33.62	32.89	33.34	2228201
2018-10-18	33.07	33.49	32.40	32.47	3564683
2018-10-19	31.83	32.56	31.51	32.26	2347722
2018-10-22	32.50	32.64	32.02	32.21	1904779
2018-10-23	31.81	33.35	31.41	33.05	3583662
2018-10-24	32.81	32.88	31.44	31.48	3118025
2018-10-25	32.47	33.79	31.65	33.18	3666431
2018-10-26	32.58	34.19	31.98	33.47	3335480
2018-10-29	34.89	36.28	34.28	34.80	5594359
2018-10-30	34.77	35.10	33.80	34.22	3063629
2018-10-31	34.96	35.30	34.48	34.67	3092582
2018-11-01	34.98	36.18	34.68	36.10	2996928
2018-11-02	36.34	36.62	35.30	35.52	2407356
2018-11-05	35.40	35.74	34.53	34.64	2364582
2018-11-06	34.59	35.25	34.59	35.17	2013569
2018-11-07	35.34	35.53	34.45	35.38	1961214
2018-11-08	35.19	35.73	35.12	35.31	1932750
2018-11-09	34.83	34.88	33.82	34.12	1962802
2018-11-12	34.03	34.30	33.27	33.34	1865516
2018-11-13	33.57	34.20	33.24	33.29	2159990
2018-11-14	33.61	34.78	33.61	34.46	2396186
2018-11-15	34.12	35.30	33.43	34.99	2027105
2018-11-16	34.81	35.40	34.58	34.99	2415958
2018-11-19	34.91	35.26	34.52	34.67	1103018
2018-11-20	34.17	34.61	33.55	33.60	1458683
2018-11-21	33.78	34.90	33.78	34.70	1470570
2018-11-23	34.45	35.16	34.38	34.73	448337
2018-11-26	35.11	35.60	34.98	35.17	1190550
2018-11-27	34.83	35.16	33.98	34.40	1816588
2018-11-28	34.44	35.20	33.78	35.20	1239376
2018-11-29	35.11	35.26	34.41	34.48	1346286
2018-11-30	34.29	34.97	34.25	34.81	2118906
2018-12-03	36.02	36.42	35.49	35.80	2149444
2018-12-04	35.74	35.98	32.92	33.12	2981573
2018-12-06	32.45	32.99	31.89	32.79	2263387
2018-12-07	32.70	33.50	31.28	31.44	1672158
2018-12-10	31.18	31.45	30.42	30.68	2430218
2018-12-11	31.67	31.89	30.58	30.68	1641450
2018-12-12	31.20	31.48	30.87	30.91	1587514
2018-12-13	31.10	31.23	30.21	30.31	2036428
2018-12-14	30.15	30.94	30.11	30.46	1958638
2018-12-17	30.26	30.92	29.68	29.92	2208121
2018-12-18	30.12	30.98	30.04	30.25	2421340
2018-12-19	30.27	31.42	29.65	29.82	1709082
2018-12-20	29.78	30.41	29.28	29.87	2340954
2018-12-21	30.01	30.61	29.59	29.70	4089979
2018-12-24	29.46	29.92	28.78	29.20	761620
2018-12-26	29.40	30.29	28.55	30.26	1616852
2018-12-27	29.61	30.58	29.35	30.58	1354004
2018-12-28	30.63	30.88	29.88	30.36	1577751
2018-12-31	30.42	30.72	29.90	30.56	1228189
2019-01-02	29.95	31.05	29.76	30.90	1297919
2019-01-03	30.73	30.74	29.82	29.97	1569634
2019-01-04	30.47	31.23	30.31	31.09	2524509
2019-01-07	31.23	32.09	30.88	31.90	1612955
2019-01-08	32.65	33.04	32.42	32.91	2043694
2019-01-09	33.24	34.05	33.16	34.04	2422957
2019-01-10	33.75	34.60	33.64	34.56	2298667
2019-01-11	34.60	34.76	34.03	34.48	1698345
2019-01-14	34.26	35.02	34.08	34.65	2202688
2019-01-15	34.78	34.99	34.16	34.74	1056580
2019-01-16	34.72	35.19	34.52	34.86	1695884
2019-01-17	34.86	35.37	34.55	35.25	1418497
2019-01-18	35.45	35.90	35.06	35.73	1585323
2019-01-22	35.39	35.67	34.92	35.20	1527656
2019-01-23	35.16	35.34	34.12	34.45	1137154
2019-01-24	34.57	35.30	34.39	35.28	1658046
2019-01-25	35.86	36.44	35.64	36.05	1508401
2019-01-28	35.61	35.86	35.32	35.69	1183248
2019-01-29	35.48	35.92	35.36	35.54	1033982
2019-01-30	35.57	35.83	35.05	35.61	1898200
2019-01-31	35.51	36.01	35.33	35.98	1741038
2019-02-01	35.91	36.42	35.71	36.25	1771026
2019-02-04	35.97	36.26	35.80	36.05	1672340
2019-02-05	35.97	36.18	35.83	36.01	841808
2019-02-06	35.98	36.35	35.95	36.23	1043959
2019-02-07	35.58	35.85	34.18	34.50	1839986
2019-02-08	34.11	34.42	33.07	33.67	2408459
2019-02-11	33.72	34.42	33.64	34.15	2158475
2019-02-12	34.49	35.51	34.25	35.31	2815248
2019-02-13	35.41	35.63	35.08	35.52	2356523
2019-02-14	33.04	36.79	32.99	35.84	3236306
2019-02-15	36.73	37.54	36.39	36.87	2522198
2019-02-19	36.71	37.16	36.35	36.76	1714790
2019-02-20	36.99	37.09	36.77	36.82	1831294
2019-02-21	36.65	36.93	35.74	35.91	1700266
2019-02-22	36.15	36.74	36.14	36.66	1137041
2019-02-25	37.01	37.31	36.75	36.91	1313060
2019-02-26	36.79	37.14	36.64	36.66	1078071
2019-02-27	36.57	36.83	36.28	36.24	948603
2019-02-28	36.15	36.24	35.50	35.72	1630276
2019-03-01	36.06	36.38	35.51	35.98	1233992
2019-03-04	36.06	36.29	35.55	35.84	1182349
2019-03-05	35.87	35.97	35.57	35.62	1014216
2019-03-06	35.49	35.54	34.77	34.80	1607372
2019-03-07	34.57	34.57	33.75	33.97	1564464
2019-03-08	33.59	33.87	33.40	33.52	1155987
2019-03-11	33.54	34.21	33.39	33.98	1384253
2019-03-12	34.23	34.43	33.88	34.17	1825676
2019-03-13	34.30	34.44	33.95	33.98	998073
2019-03-14	34.01	34.01	33.07	33.11	1112910
2019-03-15	33.34	33.42	33.04	33.26	1705808
2019-03-18	33.41	33.82	33.17	33.81	1234051
2019-03-19	34.16	34.29	33.46	33.57	2109045
2019-03-20	33.44	33.48	32.63	32.76	1770711
2019-03-21	32.70	33.36	32.56	33.23	1149280
2019-03-22	32.84	32.91	31.85	31.88	1227963
2019-03-25	31.86	32.82	31.68	32.04	1431299
2019-03-26	32.17	32.58	32.09	32.37	1202988
2019-03-27	32.50	32.87	32.22	32.65	2138866
2019-03-28	32.71	33.51	32.65	33.26	1919487
2019-03-29	33.59	33.99	33.59	33.79	2053549
2019-04-01	34.45	35.66	34.45	35.64	2288562
2019-04-02	35.66	36.00	35.31	35.81	2158602
2019-04-03	36.42	37.06	36.26	36.62	1795367
2019-04-04	36.75	37.31	36.65	37.27	2505158
2019-04-05	37.25	37.53	37.02	37.08	2071912
2019-04-08	36.96	37.51	36.92	37.49	2811560
2019-04-09	37.26	37.40	36.74	36.79	1278389
2019-04-10	36.75	37.91	36.75	37.63	2049125
2019-04-11	37.61	37.85	37.27	37.62	1327430
2019-04-12	38.14	38.96	38.13	38.91	1802600
2019-04-15	38.77	39.06	38.35	38.60	1062835
2019-04-16	38.66	38.83	38.47	38.59	1524728
2019-04-17	38.97	39.39	38.23	38.26	3005792
2019-04-18	38.26	38.72	38.03	38.70	1198531
2019-04-22	38.51	38.72	38.31	38.45	1186831
2019-04-23	38.52	38.71	38.10	38.38	1349232
2019-04-24	38.23	38.46	38.10	38.31	1554150
2019-04-25	38.71	39.14	36.33	36.57	2660919
2019-04-26	36.93	37.50	36.53	37.40	1852496
2019-04-29	37.22	37.41	36.98	36.98	904446
2019-04-30	36.86	37.02	36.30	36.74	1503721
2019-05-01	36.84	36.98	36.10	36.11	1872877
2019-05-02	36.06	36.20	35.58	35.92	1556997
2019-05-03	36.10	36.39	35.84	36.32	789768
2019-05-06	35.18	35.93	34.68	35.84	1172979
2019-05-07	35.29	35.43	34.69	34.98	1159069
2019-05-08	34.99	35.22	34.64	34.65	1103343
2019-05-09	33.84	34.03	33.26	33.94	1477544
2019-05-10	33.69	33.94	33.10	33.85	958515
2019-05-13	32.91	33.01	32.17	32.20	1684363
2019-05-14	32.40	32.73	32.08	32.14	1435914
2019-05-15	31.70	32.66	31.19	32.54	2223599
2019-05-16	32.53	32.70	32.07	32.24	1597209
2019-05-17	31.95	32.38	31.79	31.89	1415835
2019-05-20	31.36	31.80	31.09	31.61	2216659
2019-05-21	31.83	32.48	31.73	32.38	2133489
2019-05-22	32.10	32.23	31.06	31.06	1573229
2019-05-23	30.73	31.25	30.25	31.20	1977070
2019-05-24	31.55	31.78	31.30	31.35	1321928
2019-05-28	31.47	32.12	31.43	32.05	2454877
2019-05-29	31.81	31.89	31.20	31.75	1901747
2019-05-30	32.49	32.74	31.99	32.20	2103668
2019-05-31	31.30	31.89	30.89	31.21	2497951
2019-06-03	31.21	32.72	31.08	32.56	2669505
2019-06-04	33.57	34.11	33.01	33.72	2162723
2019-06-05	33.78	34.16	33.07	34.15	1862094
2019-06-06	34.01	34.41	33.44	34.26	1354893
2019-06-07	34.49	35.11	34.30	34.98	1575418
2019-06-10	35.47	35.89	35.15	35.47	1529316
2019-06-11	35.86	36.24	35.79	35.99	1287968
2019-06-12	35.95	35.95	35.40	35.69	1620730
2019-06-13	35.71	36.17	35.55	36.16	1316131
2019-06-14	36.02	36.09	35.33	36.02	1267807
2019-06-17	35.95	36.44	35.88	36.09	1323940
2019-06-18	36.31	37.05	36.31	36.47	1395119
2019-06-19	36.71	36.73	36.25	36.45	1296443
2019-06-20	36.92	37.23	36.72	37.14	1531637
2019-06-21	37.12	37.24	36.76	36.95	1972251
2019-06-24	36.74	37.06	36.43	36.68	1092465
2019-06-25	36.83	36.91	36.42	36.49	1162846
2019-06-26	36.57	36.98	36.49	36.58	1887326
2019-06-27	37.01	37.29	36.89	37.06	1290275
2019-06-28	37.08	37.45	36.87	36.93	2950059
2019-07-01	37.65	38.01	36.57	36.90	1853013
2019-07-02	36.82	36.92	35.98	36.14	1714246
2019-07-03	36.38	36.40	35.75	35.79	762672
2019-07-05	35.52	36.36	35.52	35.86	1039601
2019-07-08	35.62	35.91	35.20	35.41	1425012
2019-07-09	35.02	35.25	34.15	34.57	1595537
2019-07-10	34.65	34.97	34.08	34.51	1312318
2019-07-11	34.44	34.50	33.88	34.32	1340564
2019-07-12	34.57	35.32	34.34	35.16	1103774
2019-07-15	35.29	35.42	34.66	34.94	1318924
2019-07-16	33.91	35.62	33.63	35.53	2308801
2019-07-17	35.38	35.51	34.59	34.73	1422199
2019-07-18	34.56	34.82	34.44	34.61	1156165
2019-07-19	34.81	35.86	34.77	35.22	1910149
2019-07-22	35.37	35.83	35.06	35.17	2174403
2019-07-23	36.12	37.00	35.87	36.66	3197612
2019-07-24	36.56	37.38	36.53	37.37	2380141
2019-07-25	36.88	36.99	35.05	35.69	3449943
2019-07-26	35.23	35.23	34.03	34.45	2910113
2019-07-29	34.35	34.64	34.15	34.17	1961009
2019-07-30	33.68	33.84	33.17	33.50	2874393
2019-07-31	33.65	33.78	32.73	33.25	2190188
2019-08-01	33.38	33.50	31.70	31.89	2114340
2019-08-02	31.67	31.75	30.93	31.53	2011841
2019-08-05	30.80	31.01	30.19	30.31	2384459
2019-08-06	30.71	30.90	29.98	30.22	2353996
2019-08-07	29.78	30.32	29.64	30.27	2222706
2019-08-08	30.41	30.93	30.21	30.77	1636261
2019-08-09	30.53	30.57	29.70	29.74	1739870
2019-08-12	29.44	29.73	28.98	29.04	1336211
2019-08-13	29.00	30.10	28.75	29.24	1446875
2019-08-14	28.68	28.71	27.60	27.71	2236537
2019-08-15	27.73	27.88	27.12	27.34	1535715
2019-08-16	27.60	28.25	27.50	28.15	1391941
2019-08-19	28.64	28.79	28.43	28.60	1527267
2019-08-20	28.47	28.47	27.74	27.93	1205635
2019-08-21	28.40	28.58	28.19	28.20	1070477
2019-08-22	28.33	28.50	27.87	27.97	985772
2019-08-23	27.78	28.00	27.01	27.16	2420459
2019-08-26	27.56	27.68	27.07	27.32	1232243
2019-08-27	27.78	28.24	27.29	27.39	1875611
2019-08-28	27.27	28.04	27.13	27.99	1425414
2019-08-29	28.32	28.91	28.32	28.66	1590374
2019-08-30	29.01	29.24	28.60	28.70	1175832
2019-09-03	28.38	28.46	27.93	28.43	1447799
2019-09-04	28.91	29.26	28.82	29.21	1570333
2019-09-05	29.74	31.10	29.70	30.87	2203662
2019-09-06	31.00	31.31	30.78	31.16	1358029
2019-09-09	31.48	32.39	31.37	32.25	1480380
2019-09-10	32.14	33.83	32.10	33.79	2163221
2019-09-11	33.81	34.43	32.95	34.41	2527910
2019-09-12	34.10	34.59	33.45	34.52	1730244
2019-09-13	34.84	35.58	34.79	35.18	2034862
2019-09-16	34.74	35.45	34.45	34.74	1379344
2019-09-17	34.35	34.45	33.51	33.90	2181854
2019-09-18	33.90	34.01	32.85	33.05	2340104
2019-09-19	32.98	33.17	32.53	32.57	1506981
2019-09-20	32.65	33.09	32.10	32.34	2880923
2019-09-23	31.94	32.81	31.88	32.38	1046582
2019-09-24	32.49	32.66	31.74	31.87	1112062
2019-09-25	31.79	32.47	31.45	32.40	1123199
2019-09-26	32.45	32.45	31.89	32.17	1094492
2019-09-27	32.33	32.62	31.80	32.01	1314454
2019-09-30	32.14	32.42	31.81	32.26	1282144
2019-10-01	32.38	32.57	31.46	31.60	1395905
2019-10-02	31.11	31.17	30.22	30.52	1579194
2019-10-03	30.37	30.64	29.92	30.63	1348507
2019-10-04	30.70	30.93	30.51	30.92	1293900
2019-10-07	30.78	31.29	30.41	30.75	973065
2019-10-08	30.25	30.36	29.81	30.01	1032238
2019-10-09	30.46	30.68	30.15	30.53	1046996
2019-10-10	30.72	31.28	30.72	31.14	1013508
2019-10-11	31.78	32.89	31.75	32.72	1905941
2019-10-14	32.55	32.62	32.10	32.61	968592
2019-10-15	32.63	33.44	32.33	33.19	1076784
2019-10-16	33.28	33.83	33.21	33.72	1894534
2019-10-17	33.86	33.86	33.25	33.44	2234429
2019-10-18	33.48	34.27	33.29	34.08	1885083
2019-10-21	34.30	34.79	34.13	34.29	1301278
2019-10-22	34.14	34.96	33.92	34.96	1336974
2019-10-23	34.96	35.18	34.45	35.17	1087564
2019-10-24	35.25	35.62	34.52	34.57	949302
2019-10-25	34.41	35.09	34.30	34.94	1400784
2019-10-28	35.25	35.72	35.19	35.54	1363959
2019-10-29	35.13	35.47	34.76	34.91	1066571
2019-10-30	34.74	34.89	33.88	34.51	1698927
2019-10-31	36.50	38.35	35.89	36.66	4320474
2019-11-01	37.09	38.43	37.05	38.39	2442693
2019-11-04	38.91	39.96	38.70	39.85	3027978
2019-11-05	39.87	40.19	39.34	39.64	2054232
2019-11-06	39.58	39.71	39.03	39.42	1196953
2019-11-07	39.85	40.71	39.77	40.44	1404743
2019-11-08	40.47	40.75	39.83	40.73	1051449
2019-11-11	40.45	40.99	40.37	40.68	1035440
2019-11-12	40.72	40.78	40.08	40.22	1283837
2019-11-13	39.90	39.99	39.20	39.32	1593243
2019-11-14	39.40	39.54	38.91	39.00	1078832
2019-11-15	39.34	39.52	39.09	39.22	1015414
2019-11-18	38.83	38.96	38.39	38.49	1593843
2019-11-19	38.66	38.72	38.08	38.27	1604967
2019-11-20	38.03	38.26	36.92	36.96	2061517
2019-11-21	37.30	37.59	37.02	37.30	1568487
2019-11-22	37.51	37.77	37.20	37.64	1375475
2019-11-25	37.53	38.30	37.37	38.24	1341749
2019-11-26	38.15	38.24	37.66	37.68	2011711
2019-11-27	37.78	37.92	37.11	37.38	1142060
2019-11-29	36.97	37.31	36.97	36.99	792713
2019-12-02	37.22	37.90	36.96	37.36	1492676
2019-12-03	36.77	36.83	36.19	36.57	1483971
2019-12-04	36.82	37.30	36.61	36.89	1478016
2019-12-05	37.04	37.53	36.91	37.52	1294522
2019-12-06	38.03	38.45	37.83	38.13	1205139
2019-12-09	37.96	38.22	37.78	38.13	1053347
2019-12-10	38.04	38.32	37.88	38.24	989548
2019-12-11	38.35	38.82	38.26	38.64	978515
2019-12-12	38.72	39.53	38.53	39.14	2422444
2019-12-13	39.38	39.58	38.50	38.53	1249329
2019-12-16	38.83	39.29	38.70	38.83	1976424
2019-12-17	39.05	39.36	38.92	39.26	1043030
2019-12-18	39.27	39.89	39.09	39.76	1609453
2019-12-19	39.64	39.84	39.34	39.49	1071169
2019-12-20	39.58	39.64	38.77	38.90	2069197
2019-12-23	38.95	39.10	38.51	38.97	876609
2019-12-24	38.97	38.97	38.43	38.60	331543
2019-12-26	38.71	38.76	38.17	38.54	599162
2019-12-27	38.64	38.82	38.34	38.49	665784
2019-12-30	38.50	38.61	38.10	38.17	600400
2019-12-31	38.12	38.48	38.06	38.16	661971
2020-01-02	38.70	38.75	38.13	38.66	1189342
2020-01-03	37.81	38.13	37.14	37.26	1050687
2020-01-06	36.94	37.20	36.60	37.10	848091
2020-01-07	37.03	37.56	36.87	37.33	1383320
2020-01-08	37.37	37.82	37.02	37.56	1071965
2020-01-09	37.75	37.76	36.87	36.88	1190853
2020-01-10	36.80	36.90	36.33	36.43	827084
2020-01-13	36.33	36.50	36.11	36.40	1703700
2020-01-14	36.35	37.05	36.35	36.71	1516776
2020-01-15	36.35	36.68	36.07	36.32	1075542
2020-01-16	36.50	36.84	36.29	36.84	1393926
2020-01-17	36.80	37.10	36.26	36.53	1426336
2020-01-21	36.28	36.36	35.59	35.62	1423310
2020-01-22	35.61	35.81	35.25	35.44	1197293
2020-01-23	35.15	35.75	34.58	35.68	1411467
2020-01-24	35.62	35.74	34.42	34.52	853358
2020-01-27	33.64	33.97	33.17	33.74	1651951
2020-01-28	31.23	32.17	30.68	31.16	15579023
2020-01-29	31.75	32.00	30.99	31.04	6307914
2020-01-30	30.79	31.21	30.48	30.84	4135775
2020-01-31	30.69	30.79	29.99	30.16	4540789
2020-02-03	30.45	30.94	30.23	30.24	3269713
2020-02-04	30.79	30.86	30.21	30.28	4049345
2020-02-05	30.69	30.92	30.43	30.82	3742553
2020-02-06	31.01	31.01	29.70	29.70	3665375
2020-02-07	29.47	29.67	29.25	29.53	2213955
2020-02-10	29.53	29.70	29.16	29.27	1975894
2020-02-11	29.25	30.29	29.18	30.00	2776514
2020-02-12	30.38	30.79	29.89	30.51	4740528
2020-02-13	30.18	31.10	29.52	30.86	5660491
2020-02-14	30.57	30.75	29.41	30.04	5008448
2020-02-18	30.05	30.62	29.86	30.21	3505975
2020-02-19	30.14	30.72	30.10	30.60	3027932
2020-02-20	30.45	31.14	30.39	30.92	2623949
2020-02-21	30.83	30.86	29.82	29.89	2478944
2020-02-24	28.84	28.90	27.98	28.29	5983220
2020-02-25	28.37	28.53	27.06	27.07	6578626
2020-02-26	27.46	27.91	26.54	26.57	3492460
2020-02-27	26.09	27.60	25.49	26.76	6592885
2020-02-28	25.93	27.82	25.88	27.80	6634583
2020-03-02	27.71	28.44	27.17	28.44	4148158
2020-03-03	28.19	28.71	27.07	27.48	5201035
2020-03-04	27.78	27.82	26.76	27.74	4169168
2020-03-05	26.91	27.07	26.01	26.30	3744924
2020-03-06	25.51	26.10	25.08	25.39	5598801
2020-03-09	23.89	24.54	22.90	22.91	4257151
2020-03-10	23.95	24.45	23.06	24.44	5597180
2020-03-11	23.80	24.09	23.05	23.56	5441682
2020-03-12	21.49	24.45	20.45	21.66	4710853
2020-03-13	22.61	23.20	20.86	22.57	4991141
2020-03-16	20.55	21.63	20.02	20.27	4210796
2020-03-17	20.56	20.85	18.21	19.61	5951643
2020-03-18	18.33	19.25	14.95	17.35	3967639
2020-03-19	16.68	19.42	16.06	18.48	4971781
2020-03-20	18.83	19.80	17.18	18.03	4303013
2020-03-23	17.98	19.08	17.22	18.60	3872631
2020-03-24	20.11	20.73	18.67	20.05	4834678
2020-03-25	20.65	21.70	18.64	20.86	5211612
2020-03-26	21.04	22.03	20.35	21.94	4196473
2020-03-27	20.75	21.27	19.80	20.85	3271745
2020-03-30	20.58	21.76	19.89	21.62	3810951
2020-03-31	22.50	23.51	21.33	21.44	7920610
2020-04-01	20.29	20.78	19.75	19.93	4577123
2020-04-02	19.66	20.66	19.18	19.60	4104256
2020-04-03	19.70	19.97	18.60	18.73	4128794
2020-04-06	19.84	21.94	19.29	21.75	4132728
2020-04-07	23.10	23.37	21.52	21.70	3162238
2020-04-08	22.08	22.75	21.54	22.46	3005044
2020-04-09	23.08	23.84	22.48	22.64	4216498
2020-04-13	22.92	23.29	21.55	23.01	2230838
2020-04-14	23.14	24.00	23.09	23.92	3187726
2020-04-15	22.53	23.43	22.39	23.28	2523594
2020-04-16	23.08	23.39	22.41	22.91	3187715
2020-04-17	24.04	24.67	23.43	23.73	3917337
2020-04-20	22.95	23.41	22.39	22.45	2923794
2020-04-21	21.59	22.59	21.35	22.44	2277907
2020-04-22	22.97	23.21	22.24	22.56	2426878
2020-04-23	22.67	23.85	22.58	23.44	2859369
2020-04-24	24.03	24.03	23.12	23.82	2519161
2020-04-27	23.93	24.90	23.67	24.68	3104472
2020-04-28	25.56	25.78	24.83	25.11	2548424
2020-04-29	25.85	26.52	25.66	26.10	2244192
2020-04-30	25.68	25.75	25.00	25.13	3390670
2020-05-01	24.48	24.59	23.48	23.89	2448677
2020-05-04	23.45	24.00	23.20	23.77	2580283
2020-05-05	24.32	24.73	23.65	23.71	2626985
2020-05-06	25.20	25.20	23.88	24.69	9996113
2020-05-07	25.37	26.05	24.39	24.49	4936192
2020-05-08	25.10	25.95	24.97	25.85	3957200
2020-05-11	25.46	25.96	24.94	25.74	5458037
2020-05-12	25.95	26.16	24.81	24.82	2980147
2020-05-13	24.69	24.78	22.83	23.17	3866026
2020-05-14	22.41	24.48	22.14	24.46	6106700
2020-05-15	24.13	24.57	23.94	24.43	3626190
2020-05-18	25.60	26.25	25.33	25.98	2355021
2020-05-19	25.92	26.29	25.40	25.41	3253792
2020-05-20	26.01	26.39	25.79	26.17	3517121
2020-05-21	26.13	26.55	25.76	26.30	2793973
2020-05-22	26.54	26.58	25.64	26.25	3759510
2020-05-26	27.48	27.99	27.33	27.73	4117104
2020-05-27	28.46	28.76	27.79	28.62	5023975
2020-05-28	28.86	28.95	27.89	28.09	4094721
2020-05-29	27.78	28.36	27.30	28.28	4547321
2020-06-01	28.52	29.79	28.26	29.26	2985887
2020-06-02	29.69	29.92	29.01	29.85	3813258
2020-06-03	30.46	31.08	30.10	30.20	4235985
2020-06-04	29.89	30.76	29.61	30.76	3548667
2020-06-05	32.63	33.20	32.00	32.80	5171748
2020-06-08	33.26	33.51	32.79	33.00	2944626
2020-06-09	32.09	32.73	31.70	32.24	3044124
2020-06-10	32.18	32.19	31.12	31.29	3069172
2020-06-11	29.59	30.15	28.50	28.73	3323214
2020-06-12	30.29	30.35	28.75	29.51	3084086
2020-06-15	28.36	29.84	28.04	29.78	2575315
2020-06-16	30.94	31.00	29.26	29.55	5756731
2020-06-17	29.56	30.34	29.12	29.33	2855393
2020-06-18	28.91	29.70	28.68	29.25	2584553
2020-06-19	29.99	30.43	29.36	30.12	5361694
2020-06-22	30.02	30.43	29.58	30.15	2392809
2020-06-23	30.76	31.37	30.25	31.16	4147283
2020-06-24	30.79	30.79	29.10	29.19	2242084
2020-06-25	28.93	29.55	28.43	29.47	2321755
2020-06-26	29.43	29.45	28.80	29.23	3111483
2020-06-29	29.59	30.91	29.42	30.86	2494559
2020-06-30	30.60	31.33	30.28	31.05	2938818
2020-07-01	31.04	31.38	29.94	30.12	2593309
2020-07-02	30.97	31.63	30.60	30.95	2545943
2020-07-06	31.67	31.80	30.61	31.09	2171341
2020-07-07	30.80	31.11	30.67	30.82	2129613
2020-07-08	30.62	31.05	30.41	30.72	1947423
2020-07-09	30.91	30.91	29.68	30.26	1653258
2020-07-10	30.39	31.23	30.25	31.23	2332498
2020-07-13	31.67	31.84	30.88	31.01	2891871
2020-07-14	31.11	31.94	30.80	31.91	2022014
2020-07-15	32.55	33.27	31.67	33.04	2891542
2020-07-16	32.68	33.48	32.48	33.22	2303529
2020-07-17	33.42	33.45	32.65	32.98	4694366
2020-07-20	32.86	33.44	32.84	33.22	3128129
2020-07-21	33.59	33.78	33.10	33.16	3139390
2020-07-22	33.03	33.90	32.93	33.70	1687546
2020-07-23	33.90	34.31	33.43	34.07	3269781
2020-07-24	33.78	34.03	33.45	33.74	1427734
2020-07-27	33.83	34.34	33.43	34.29	1388134
2020-07-28	34.16	34.46	33.85	33.86	2232985
2020-07-29	33.95	34.26	33.69	34.23	1905989
2020-07-30	33.57	33.67	32.64	32.64	2265333
2020-07-31	32.55	32.71	31.72	32.19	3299447
2020-08-03	32.42	32.67	32.26	32.48	2186434
2020-08-04	32.73	32.77	32.15	32.69	4742800
2020-08-05	32.84	34.38	32.63	34.06	5347774
2020-08-06	33.86	34.34	33.50	34.02	3684442
2020-08-07	33.65	34.30	33.47	34.23	2203448
2020-08-10	34.49	35.70	34.48	35.62	3065945
2020-08-11	36.43	37.30	36.33	36.71	3155787
2020-08-12	37.07	37.31	36.30	36.51	3282948
2020-08-13	36.29	36.69	36.03	36.03	1598792
2020-08-14	36.00	36.86	35.89	36.76	2737787
2020-08-17	37.02	37.22	36.42	36.58	1936789
2020-08-18	36.53	36.89	36.18	36.25	1430169
2020-08-19	36.35	36.61	35.95	36.07	2227538
2020-08-20	35.59	36.02	35.45	35.76	2492200
2020-08-21	35.47	35.88	35.33	35.70	1484089
2020-08-24	36.02	36.57	35.67	36.40	1954165
2020-08-25	36.57	36.67	35.73	36.06	2186436
2020-08-26	36.03	36.59	35.76	36.53	3214665
2020-08-27	36.83	36.83	35.77	35.85	3536080
2020-08-28	35.97	36.53	35.77	36.29	2252865
2020-08-31	36.52	36.52	35.70	35.70	3361198
2020-09-01	35.56	36.67	35.22	36.57	2673785
2020-09-02	36.82	37.86	36.72	37.76	2950541
2020-09-03	37.69	37.93	36.67	37.12	2932980
2020-09-04	37.61	37.90	36.59	37.01	2322851
2020-09-08	36.51	37.63	36.01	36.60	2653492
2020-09-09	36.94	37.39	36.86	37.20	1923015
2020-09-10	37.77	37.97	36.62	36.64	2064528
2020-09-11	36.75	37.45	36.64	37.27	2667087
2020-09-14	37.55	37.73	37.23	37.66	3062989
2020-09-15	37.82	38.02	37.17	37.18	2094660
2020-09-16	37.00	37.02	34.73	34.80	4773686
2020-09-17	34.52	35.35	34.22	34.81	3802333
2020-09-18	34.82	34.98	34.10	34.30	3488226
2020-09-21	33.79	33.99	32.64	32.91	2671264
2020-09-22	32.94	33.19	32.55	32.91	2257664
2020-09-23	33.09	33.59	32.88	32.90	2092477
2020-09-24	32.82	33.16	32.32	32.57	2230967
2020-09-25	32.38	32.60	31.96	32.38	1591978
2020-09-28	33.24	33.68	33.00	33.43	3221735
2020-09-29	33.49	33.84	33.37	33.45	1662728
2020-09-30	33.72	34.36	33.50	34.08	4094354
2020-10-01	34.54	35.14	34.38	34.78	6720869
2020-10-02	33.94	34.74	32.91	34.48	4556165
2020-10-05	34.89	36.36	34.60	35.96	4653640
2020-10-06	36.41	36.73	35.11	35.13	12487505
2020-10-07	35.70	36.89	35.58	36.54	3384342
2020-10-08	36.94	37.15	35.06	35.26	4119997
2020-10-09	35.40	35.99	34.81	34.85	3263927
2020-10-12	35.18	35.75	34.54	34.67	1870534
2020-10-13	34.53	35.03	34.18	34.26	2134351
2020-10-14	34.64	34.82	33.90	33.92	2522247
2020-10-15	33.43	34.52	33.19	34.49	2210751
2020-10-16	34.77	34.94	33.97	34.03	1909767
2020-10-19	34.08	34.37	33.70	34.01	3352478
2020-10-20	34.69	35.11	34.34	34.56	3247716
2020-10-21	34.58	35.15	34.58	34.85	3405128
2020-10-22	34.47	35.40	34.44	35.35	4009713
2020-10-23	35.77	36.18	34.88	34.96	2350986
2020-10-26	34.44	34.58	33.34	33.85	3114028
2020-10-27	33.72	33.80	32.85	33.02	3063731
2020-10-28	32.11	32.56	31.74	32.24	2871712
2020-10-29	32.44	32.46	30.74	31.17	5028531
2020-10-30	31.16	31.41	30.17	30.77	2994826
2020-11-02	31.07	31.90	31.07	31.31	2930713
2020-11-03	31.85	32.60	31.67	31.96	3418140
2020-11-04	31.53	31.99	30.96	31.53	2615226
2020-11-05	31.93	32.77	31.93	32.56	2631836
2020-11-06	32.77	33.00	31.87	32.04	2831958
2020-11-09	33.72	34.66	33.19	33.42	2913050
2020-11-10	33.87	34.48	33.39	34.13	3407746
2020-11-11	34.47	34.61	33.57	33.92	1685142
2020-11-12	32.92	33.30	31.48	31.90	5024128
2020-11-13	32.23	33.34	32.17	33.13	3398263
2020-11-16	33.80	34.08	33.35	34.08	2109450
2020-11-17	33.53	33.95	33.05	33.43	1881870
2020-11-18	33.56	34.37	33.43	33.74	2437193
2020-11-19	33.46	33.91	32.82	33.17	2322298
2020-11-20	33.01	33.21	32.76	33.04	2004808
2020-11-23	33.31	34.45	33.31	34.36	3321172
2020-11-24	35.00	35.67	34.70	35.60	2375501
2020-11-25	35.25	35.42	34.36	34.40	1468284
2020-11-27	34.41	34.74	34.22	34.59	862765
2020-11-30	34.56	34.74	33.83	34.17	4144983
2020-12-01	34.86	34.90	34.03	34.05	2478885
2020-12-02	33.79	34.16	33.70	33.96	1587966
2020-12-03	34.08	34.28	33.77	34.03	1551751
2020-12-04	34.19	35.11	34.19	35.07	2033160
2020-12-07	35.00	35.23	34.18	34.50	2225160
2020-12-08	34.55	35.30	34.39	34.61	3572277
2020-12-09	34.71	35.14	34.62	35.06	2718690
2020-12-10	34.80	34.80	33.61	33.67	2516240
2020-12-11	33.35	33.43	32.11	32.12	3645574
2020-12-14	32.68	32.83	31.89	31.96	3371812
2020-12-15	32.43	33.18	32.26	33.16	2225056
2020-12-16	33.46	33.86	33.11	33.79	2050862
2020-12-17	33.94	34.31	33.65	34.30	2238380
2020-12-18	34.30	34.31	33.58	33.97	5467503
2020-12-21	33.37	33.90	32.95	33.90	2020901
2020-12-22	33.92	34.51	33.62	34.40	2363016
2020-12-23	34.74	35.47	34.55	34.85	1620656
2020-12-24	34.83	34.83	33.99	34.27	567107
2020-12-28	34.59	34.96	34.48	34.52	998604
2020-12-29	34.74	34.79	33.74	33.91	1078437
2020-12-30	33.99	34.54	33.91	34.47	1475671
2020-12-31	34.58	34.58	33.94	33.99	1211958
2021-01-04	34.30	34.43	33.21	33.48	1838490
2021-01-05	33.31	34.51	33.31	34.27	1693576
2021-01-06	34.30	35.55	34.30	35.33	2736427
2021-01-07	35.88	36.40	35.53	36.15	2259229
2021-01-08	36.05	36.19	35.06	35.44	2059449
2021-01-11	34.90	35.54	34.74	35.34	1294931
2021-01-12	35.83	36.80	35.58	36.21	3152610
2021-01-13	36.13	36.42	35.14	35.32	2246763
2021-01-14	35.57	35.71	34.56	34.83	2819675
2021-01-15	34.41	34.61	33.44	33.95	4636976
2021-01-19	34.27	34.78	33.76	34.57	2374121
2021-01-20	35.19	35.99	34.79	35.96	2263509
2021-01-21	35.98	38.61	35.98	38.35	4586542
2021-01-22	38.11	38.22	37.30	37.65	2198493
2021-01-25	37.44	38.34	37.13	38.27	2194886
2021-01-26	38.75	39.32	38.21	38.67	3178442
2021-01-27	38.57	40.88	38.29	39.49	7918718
2021-01-28	39.40	39.63	36.98	37.30	3088687
2021-01-29	37.08	38.30	36.62	36.93	2735006
2021-02-01	37.13	37.40	36.49	37.01	3116717
2021-02-02	37.35	37.42	36.33	36.36	2003641
2021-02-03	36.43	37.64	36.08	37.56	2344889
2021-02-04	37.86	38.09	37.22	37.57	2035464
2021-02-05	38.01	38.10	37.29	37.91	1860886
2021-02-08	38.05	38.41	37.61	38.21	2440009
2021-02-09	37.98	38.10	37.48	37.74	1469893
2021-02-10	38.11	39.01	37.80	38.43	2805825
2021-02-11	40.02	40.24	36.67	37.68	3961580
2021-02-12	37.45	37.69	36.19	36.93	2690093
2021-02-16	38.70	39.04	37.52	38.51	3875199
2021-02-17	38.54	39.54	38.08	39.20	4879228
2021-02-18	38.89	39.14	37.80	37.88	2620610
2021-02-19	38.44	38.84	37.76	38.32	2476613
2021-02-22	38.04	39.32	38.00	39.27	1909835
2021-02-23	38.88	39.52	37.84	39.48	2966518
2021-02-24	39.67	40.63	39.55	40.46	2750083
2021-02-25	40.66	40.74	39.28	39.53	1893750
2021-02-26	39.71	40.04	38.60	39.58	3216716
2021-03-01	39.93	40.22	39.27	39.78	1844106
2021-03-02	39.89	41.23	39.62	40.66	2016705
2021-03-03	40.92	42.56	40.74	41.62	3202342
2021-03-04	41.54	41.75	39.93	40.91	2167671
2021-03-05	41.26	43.08	41.08	42.96	3681575
2021-03-08	43.38	44.45	43.19	43.73	3276748
2021-03-09	43.64	44.31	43.02	43.02	3071812
2021-03-10	43.08	44.28	42.93	43.89	2360885
2021-03-11	43.87	43.98	42.38	43.23	2547297
2021-03-12	43.36	44.37	43.06	44.27	1684102
2021-03-15	44.36	44.51	43.72	44.46	1789466
2021-03-16	44.26	44.38	42.78	42.90	1503388
2021-03-17	42.90	43.68	42.58	43.68	2532924
2021-03-18	43.38	43.83	42.17	42.36	2067670
2021-03-19	42.34	43.28	41.91	43.12	4667168
2021-03-22	42.73	43.00	41.74	42.34	2138057
2021-03-23	41.54	41.54	38.82	38.97	3513862
2021-03-24	39.26	39.70	38.24	38.26	3268199
2021-03-25	37.59	38.70	37.41	38.44	2793003
2021-03-26	39.49	40.30	38.89	40.23	3438698
2021-03-29	40.51	41.16	39.75	39.85	2662749
2021-03-30	39.99	41.02	39.67	40.93	1882640
2021-03-31	41.00	41.17	40.34	40.78	1613074
2021-04-01	41.00	41.14	39.72	40.73	1844343
2021-04-05	41.00	41.43	40.57	41.16	1675219
2021-04-06	41.17	41.58	40.89	41.05	1808105
2021-04-07	40.97	41.24	39.81	40.02	2493418
2021-04-08	39.86	40.60	39.25	40.46	1982400
2021-04-09	40.77	41.07	40.40	40.88	1412927
2021-04-12	42.20	42.21	41.13	41.85	2485282
2021-04-13	42.04	42.25	40.92	41.50	2083280
2021-04-14	41.39	42.49	41.39	41.75	1689054
2021-04-15	41.94	42.26	41.50	42.12	1821422
2021-04-16	42.40	43.36	42.37	43.07	2512006
2021-04-19	42.79	43.61	42.37	43.38	2110041
2021-04-20	43.23	43.40	41.71	42.16	1909858
2021-04-21	42.01	44.22	41.89	44.10	2366714
2021-04-22	44.37	44.44	43.02	43.58	1913941
2021-04-23	43.87	45.04	43.76	44.83	1763643
2021-04-26	45.08	45.63	44.31	44.41	1667826
2021-04-27	44.24	44.53	44.00	44.08	1632580
2021-04-28	44.03	44.77	44.01	44.38	1235819
2021-04-29	44.51	44.51	42.82	43.42	2117934
2021-04-30	43.13	43.57	42.52	42.73	1878959
2021-05-03	43.03	43.51	42.70	43.33	2074847
2021-05-04	42.92	43.07	41.85	42.66	2052478
2021-05-05	43.53	45.02	43.01	44.97	1601577
2021-05-06	45.07	46.16	44.87	45.94	2065568
2021-05-07	45.66	47.44	44.88	47.32	2328898
2021-05-10	47.45	47.68	46.52	46.56	2029321
2021-05-11	45.74	46.23	44.56	45.43	1745993
2021-05-12	45.23	45.41	43.54	43.76	1701031
2021-05-13	43.56	44.85	43.44	44.64	1481692
2021-05-14	45.21	45.32	44.50	45.24	1249604
2021-05-17	45.25	45.58	44.86	45.43	1194152
2021-05-18	45.27	45.53	44.91	44.97	1316835
2021-05-19	43.98	44.24	43.30	44.00	2015123
2021-05-20	43.98	44.08	43.16	43.75	2042505
2021-05-21	44.09	44.79	43.99	44.43	1539059
2021-05-24	44.68	44.68	43.99	44.11	1084961
2021-05-25	44.17	44.66	43.51	43.80	1412939
2021-05-26	43.70	44.46	43.25	44.44	1658473
2021-05-27	45.06	45.70	44.97	45.08	3860061
2021-05-28	45.35	45.41	44.43	45.12	1285732
2021-06-01	45.57	46.75	45.20	46.58	1518890
2021-06-02	48.60	48.76	46.22	46.98	2203628
2021-06-03	46.90	48.86	46.62	47.76	2948639
2021-06-04	47.76	48.25	47.60	47.89	1952883
2021-06-07	47.85	47.93	46.41	46.72	1976396
2021-06-08	46.36	47.23	46.00	47.14	1514356
2021-06-09	47.04	47.22	46.58	46.72	1367236
2021-06-10	47.11	47.16	45.75	45.96	1387905
2021-06-11	46.22	46.59	46.04	46.54	1113218
2021-06-14	46.42	46.61	45.55	45.71	1271261
2021-06-15	45.72	45.87	45.17	45.82	1184409
2021-06-16	45.63	45.76	44.76	45.19	1525181
2021-06-17	45.32	46.20	42.83	43.50	2289130
2021-06-18	42.96	42.97	41.64	41.85	3302755
2021-06-21	42.22	42.96	42.14	42.66	1885084
2021-06-22	42.66	43.03	42.31	42.65	2159255
2021-06-23	42.83	43.01	42.41	42.61	1415806
2021-06-24	43.22	43.36	42.41	42.90	1494135
2021-06-25	43.21	43.47	42.69	43.06	2523130
2021-06-28	43.00	43.05	41.81	42.15	1330522
2021-06-29	42.49	42.98	42.11	42.54	1183963
2021-06-30	42.35	42.88	42.21	42.70	1296773
2021-07-01	43.16	43.57	42.56	43.22	1311382
2021-07-02	43.24	43.24	42.57	43.22	1148864
2021-07-06	42.91	42.99	41.35	42.06	2112374
2021-07-07	41.75	42.09	40.46	41.40	1588868
2021-07-08	40.56	41.70	40.22	41.01	1730602
2021-07-09	41.94	42.40	41.62	42.05	1578234
2021-07-12	41.75	42.51	41.34	42.33	1686415
2021-07-13	42.32	42.44	41.68	41.83	1793617
2021-07-14	41.93	42.40	41.46	41.73	1756462
2021-07-15	41.34	41.89	41.19	41.63	1827312
2021-07-16	41.81	41.87	40.37	40.44	1729574
2021-07-19	39.45	40.03	39.04	39.75	2303712
2021-07-20	39.75	41.47	39.75	41.37	1805865
2021-07-21	41.84	42.49	41.59	41.76	1427588
2021-07-22	41.51	41.51	40.70	40.88	1562788
2021-07-23	41.32	41.46	40.85	41.34	1289213
2021-07-26	41.48	42.07	41.45	42.00	1233266
2021-07-27	41.71	42.23	41.43	41.67	1459677
2021-07-28	41.73	42.24	41.43	41.96	879339
2021-07-29	42.51	43.29	42.23	43.01	1342226
2021-07-30	42.65	43.51	42.51	43.08	1841523
2021-08-02	43.40	43.96	42.71	42.92	1445563
2021-08-03	43.03	43.63	42.41	43.42	2021588
2021-08-04	43.42	43.58	41.02	41.13	2959488
2021-08-05	41.48	41.94	40.80	40.92	1620084
2021-08-06	40.90	41.25	40.00	40.06	2849424
2021-08-09	39.91	40.47	39.47	40.09	1792464
2021-08-10	39.97	40.37	39.62	40.34	1328805
2021-08-11	40.36	41.28	39.94	41.17	1505655
2021-08-12	41.17	41.58	40.48	40.70	1390104
2021-08-13	40.77	40.99	40.03	40.12	1037210
2021-08-16	39.70	40.21	39.26	40.11	1377225
2021-08-17	39.50	39.73	38.53	39.31	1973779
2021-08-18	39.14	39.62	38.91	38.93	1128220
2021-08-19	38.39	38.66	37.15	37.40	1702591
2021-08-20	37.00	37.47	36.76	37.37	1552546
2021-08-23	37.61	37.71	37.25	37.30	2587975
2021-08-24	37.55	38.28	37.41	38.17	1807670
2021-08-25	38.36	38.64	37.69	37.95	1780082
2021-08-26	37.81	37.97	37.21	37.41	1564045
2021-08-27	37.57	38.40	37.41	38.25	1444887
2021-08-30	38.41	38.45	37.79	37.64	1113528
2021-08-31	37.74	37.98	37.42	37.54	2381217
2021-09-01	37.50	37.62	36.82	37.44	1697981
2021-09-02	37.54	38.17	37.15	38.17	1689060
2021-09-03	38.25	38.26	37.84	37.95	952357
2021-09-07	37.81	38.33	37.65	37.88	1123462
2021-09-08	37.64	37.78	36.81	37.15	1076080
2021-09-09	36.90	37.77	36.85	37.47	1584863
2021-09-10	37.74	38.00	37.42	37.70	1452828
2021-09-13	38.15	38.72	37.88	38.50	1496358
2021-09-14	38.65	38.75	37.57	37.78	1484081
2021-09-15	37.96	38.56	37.68	38.47	1539164
2021-09-16	38.25	38.30	37.11	38.03	2251484
2021-09-17	37.74	38.02	37.14	37.75	3607906
2021-09-20	35.75	36.40	35.43	36.38	2443979
2021-09-21	36.52	36.86	36.04	36.56	2575058
2021-09-22	37.11	37.96	37.04	37.56	1780731
2021-09-23	38.13	39.32	37.83	38.49	2944960
2021-09-24	38.56	39.29	38.32	38.55	1917746
2021-09-27	38.51	39.42	38.38	38.95	2006331
2021-09-28	39.33	39.64	38.66	39.34	2412944
2021-09-29	39.34	39.67	38.58	38.91	1065792
2021-09-30	38.98	39.12	38.00	38.01	1716589
2021-10-01	38.39	38.92	37.86	38.55	1093837
2021-10-04	38.77	39.38	38.69	39.19	1905920
2021-10-05	39.22	40.16	38.80	39.87	2031815
2021-10-06	39.31	39.57	37.71	38.57	2471737
2021-10-07	39.31	40.71	39.21	40.27	1964554
2021-10-08	40.57	41.77	40.46	41.03	1905411
2021-10-11	40.93	42.04	40.82	41.27	1600074
2021-10-12	41.34	41.83	41.14	41.62	1678205
2021-10-13	41.46	41.68	40.63	41.45	1702778
2021-10-14	41.69	42.22	41.48	42.21	1350786
2021-10-15	42.74	42.82	41.26	41.37	2394502
2021-10-18	41.13	41.32	39.99	40.37	2708487
2021-10-19	40.46	40.83	40.20	40.30	1829246
2021-10-20	39.42	40.71	39.24	40.27	2599960
2021-10-21	40.24	40.55	39.89	40.44	1222950
2021-10-22	40.66	40.88	39.64	39.65	1180171
2021-10-25	39.93	40.19	39.56	40.01	1335175
2021-10-26	40.10	40.12	38.53	38.74	1764958
2021-10-27	38.68	39.80	38.11	39.33	1496323
2021-10-28	39.65	39.92	39.46	39.87	964689
2021-10-29	39.80	40.33	39.46	39.64	1808890
2021-11-01	39.95	40.99	39.95	40.98	1310882
2021-11-02	41.05	41.63	40.53	41.39	3000477
2021-11-03	40.46	41.79	39.58	41.35	3551797
2021-11-04	42.05	42.57	40.82	40.96	2622769
2021-11-05	41.47	41.91	41.00	41.25	2133763
2021-11-08	41.35	41.73	40.88	41.14	1870389
2021-11-09	41.14	41.51	40.68	40.90	1304076
2021-11-10	40.73	41.94	40.66	41.35	1539490
2021-11-11	41.53	41.83	41.32	41.55	1530100
2021-11-12	41.82	42.58	41.62	42.44	1712823
2021-11-15	42.78	42.85	42.25	42.70	1406998
2021-11-16	43.10	43.21	42.56	42.57	1837269
2021-11-17	42.56	42.78	41.71	42.19	1472032
2021-11-18	42.30	42.42	41.04	41.16	3029856
2021-11-19	40.84	41.17	40.08	40.34	3304144
2021-11-22	40.46	42.19	40.11	41.68	2310141
2021-11-23	41.68	42.63	41.38	41.99	1887534
2021-11-24	41.52	41.88	41.25	41.34	1197818
2021-11-26	39.89	40.02	38.72	39.78	1708191
2021-11-29	40.66	40.78	39.08	39.27	1950610
2021-11-30	38.88	39.24	38.00	38.07	3002645
2021-12-01	39.09	39.79	37.67	37.68	2571106
2021-12-02	38.15	39.15	37.95	38.94	1758178
2021-12-03	38.79	39.09	38.09	38.60	1303802
2021-12-06	38.99	40.04	38.70	39.40	1492132
2021-12-07	40.03	40.50	39.93	40.07	1283766
2021-12-08	40.18	40.88	40.09	40.64	1200497
2021-12-09	40.44	40.77	40.20	40.57	1245780
2021-12-10	41.06	41.16	40.19	40.52	1477211
2021-12-13	40.46	40.59	39.39	39.42	1375624
2021-12-14	39.14	39.78	39.12	39.23	1518442
2021-12-15	39.06	39.34	38.23	39.28	1598575
2021-12-16	39.79	40.18	38.88	38.90	1217885
2021-12-17	38.57	39.08	38.09	38.38	3702636
2021-12-20	37.50	37.90	36.41	36.91	2479847
2021-12-21	37.30	37.74	37.19	37.71	1891049
2021-12-22	37.69	38.08	37.47	37.86	1177890
2021-12-23	38.07	38.49	37.94	38.37	1178897
2021-12-27	38.35	39.05	38.13	39.00	1058218
2021-12-28	38.88	39.62	38.88	39.50	961201
2021-12-29	39.51	39.91	39.41	39.47	744748
2021-12-30	39.47	39.80	39.37	39.42	894401
2021-12-31	39.45	39.80	39.42	39.64	643820
2022-01-03	39.99	40.37	39.43	39.74	2111584
2022-01-04	40.14	42.45	40.14	42.16	2022804
2022-01-05	42.66	43.44	42.10	42.19	2749602
2022-01-06	42.22	43.18	41.89	42.84	2008391
2022-01-07	43.00	43.26	42.56	42.77	1148025
2022-01-10	42.84	42.94	41.87	42.27	1535413
2022-01-11	42.27	42.75	41.82	42.73	1197035
2022-01-12	42.92	43.07	41.39	42.08	1645983
2022-01-13	42.37	44.06	42.31	43.87	2491865
2022-01-14	43.44	43.84	43.02	43.77	1085233
2022-01-18	43.55	43.67	42.76	43.07	2132074
2022-01-19	43.26	43.36	40.86	40.88	1782974
2022-01-20	40.37	40.55	39.06	39.12	2435237
2022-01-21	38.98	39.49	38.32	38.63	1780530
2022-01-24	37.56	38.98	36.98	38.85	2161005
2022-01-25	38.13	39.42	37.20	38.84	2119768
2022-01-26	39.40	39.80	38.39	38.90	1663757
2022-01-27	39.33	39.76	37.71	38.25	1478486
2022-01-28	37.98	38.09	36.49	37.52	2026328
2022-01-31	37.34	38.62	36.94	38.57	2288743
2022-02-01	38.69	39.40	38.64	39.33	2165043
2022-02-02	39.27	39.78	39.19	39.68	1986762
2022-02-03	39.55	39.86	38.80	38.90	1442103
2022-02-04	38.36	38.70	37.08	38.10	1985145
2022-02-07	38.23	38.37	37.74	38.16	1402595
2022-02-08	38.44	39.23	38.03	39.14	1595052
2022-02-09	39.31	39.78	39.24	39.34	1644180
2022-02-10	38.89	39.93	38.61	38.76	1438559
2022-02-11	38.68	39.09	37.68	38.17	2309719
2022-02-14	38.17	38.32	37.12	37.61	2697102
2022-02-15	37.80	39.96	37.58	39.83	3474203
2022-02-16	39.40	40.20	38.75	39.78	2770138
2022-02-17	39.58	39.91	38.92	39.25	1855280
2022-02-18	39.01	39.34	38.08	38.32	1713549
2022-02-22	38.10	38.44	36.64	37.28	2392852
2022-02-23	38.10	38.19	37.12	37.22	2228447
2022-02-24	35.76	36.21	35.33	36.15	2506142
2022-02-25	36.19	37.38	36.19	36.93	2026028
2022-02-28	36.04	36.68	35.64	36.07	2298597
2022-03-01	35.97	36.03	33.71	34.16	4360680
2022-03-02	34.47	35.98	34.42	35.73	2302180
2022-03-03	35.64	35.86	34.63	35.11	2535074
2022-03-04	34.13	34.38	32.20	32.48	4485202
2022-03-07	32.34	32.44	30.74	30.80	3744274
2022-03-08	31.25	32.86	30.65	31.77	3906287
2022-03-09	33.11	33.88	32.93	32.95	2735423
2022-03-10	31.98	32.59	31.76	32.30	2628642
2022-03-11	32.37	32.63	31.93	31.95	2506397
2022-03-14	31.89	32.65	31.63	31.94	1627204
2022-03-15	32.24	32.70	31.72	32.12	1559569
2022-03-16	32.71	33.79	32.54	33.57	1717701
2022-03-17	32.83	33.73	32.69	33.73	2080326
2022-03-18	33.40	34.09	33.07	33.97	3173055
2022-03-21	34.09	34.15	33.27	33.76	1498868
2022-03-22	33.94	34.38	33.61	33.82	1534652
2022-03-23	33.40	33.62	32.66	32.91	2349027
2022-03-24	33.17	34.09	33.02	33.88	1361392
2022-03-25	33.83	33.98	33.43	33.94	1005866
2022-03-28	34.01	34.16	33.50	33.93	1336671
2022-03-29	35.14	35.87	34.99	35.25	1495326
2022-03-30	34.85	35.25	34.58	34.85	1315773
2022-03-31	34.51	34.81	34.21	34.22	1685310
2022-04-01	34.69	35.11	34.13	34.62	1710912
2022-04-04	34.45	34.52	34.02	34.12	1863855
2022-04-05	33.47	33.65	32.53	32.62	2451503
2022-04-06	32.48	32.99	32.21	32.74	2007441
2022-04-07	32.28	32.57	31.30	31.96	2039777
2022-04-08	31.82	32.81	31.60	32.03	2403646
2022-04-11	31.78	33.04	31.76	32.41	6410817
2022-04-12	32.79	33.23	32.39	32.60	1645594
2022-04-13	32.58	32.91	32.25	32.41	1566312
2022-04-14	32.44	32.93	32.32	32.55	2107619
2022-04-18	32.42	32.91	32.32	32.80	1141587
2022-04-19	32.95	33.86	32.95	33.80	1525154
2022-04-20	34.14	34.59	33.91	34.09	1325154
2022-04-21	34.72	35.17	33.92	34.08	1593003
2022-04-22	33.28	33.80	32.99	33.30	1735506
2022-04-25	33.07	33.27	32.30	33.18	1266702
2022-04-26	32.80	33.03	31.60	31.60	1626616
2022-04-27	31.76	32.85	31.49	32.30	1455358
2022-04-28	32.80	33.25	32.11	33.06	1519456
2022-04-29	33.04	33.46	32.27	32.40	1944330
2022-05-02	32.21	32.88	31.82	32.84	1906600
2022-05-03	32.84	33.92	32.57	33.55	2565587
2022-05-04	32.90	34.47	32.26	34.29	3048134
2022-05-05	33.54	34.29	33.10	33.51	2878987
2022-05-06	33.66	33.75	32.70	33.40	1893650
2022-05-09	32.82	33.71	32.30	32.39	2286965
2022-05-10	32.89	33.17	31.23	31.93	2206406
2022-05-11	32.18	32.86	31.67	31.70	1975604
2022-05-12	31.50	32.28	31.40	32.26	7658453
2022-05-13	32.82	33.92	32.71	33.78	2242970
2022-05-16	33.61	33.63	32.58	32.94	1806509
2022-05-17	33.46	34.71	33.46	34.71	1611954
2022-05-18	34.18	34.56	33.56	33.73	2373434
2022-05-19	33.34	34.80	33.24	34.18	2411967
2022-05-20	34.82	34.86	32.66	33.56	1980383
2022-05-23	33.97	34.06	33.30	33.60	1612962
2022-05-24	33.13	33.30	32.52	32.94	2103932
2022-05-25	32.90	34.07	32.80	33.85	1890075
2022-05-26	34.37	34.95	34.37	34.65	1531315
2022-05-27	34.93	35.23	34.77	34.80	1462484
2022-05-31	34.92	35.74	34.49	35.47	2809117
2022-06-01	35.53	35.76	34.84	35.29	1973321
2022-06-02	35.27	35.60	35.11	35.39	1325729
2022-06-03	34.95	35.05	34.41	34.57	1315003
2022-06-06	35.03	35.45	34.89	35.25	1559577
2022-06-07	35.02	35.12	34.55	35.03	1532150
2022-06-08	34.94	35.33	34.78	34.91	1328222
2022-06-09	34.72	35.03	34.45	34.45	1487240
2022-06-10	33.79	34.07	32.99	32.99	1674126
2022-06-13	32.11	32.35	30.89	31.02	2014101
2022-06-14	31.18	31.51	30.62	30.84	2099594
2022-06-15	31.23	31.80	30.82	31.47	1974881
2022-06-16	30.48	30.64	28.74	28.98	2788286
2022-06-17	29.08	29.93	28.66	29.62	3797778
2022-06-21	30.60	31.23	30.07	31.14	2141755
2022-06-22	30.71	31.75	30.64	31.09	2113747
2022-06-23	30.94	31.34	30.18	30.63	2232693
2022-06-24	30.76	31.65	30.65	31.39	2103565
2022-06-27	31.55	31.88	31.12	31.44	1947212
2022-06-28	31.75	32.24	31.45	31.71	2624598
2022-06-29	31.57	31.60	30.55	30.90	2130770
2022-06-30	30.09	30.26	29.00	29.35	3130356
2022-07-01	29.32	30.08	29.14	29.97	1753911
2022-07-05	29.14	29.68	28.57	29.66	1805461
2022-07-06	29.47	29.77	28.50	28.87	2009261
2022-07-07	29.50	30.66	29.47	30.49	1851300
2022-07-08	30.74	30.92	30.20	30.30	1331729
2022-07-11	30.06	30.46	29.78	29.85	1241118
2022-07-12	29.65	30.88	29.62	30.36	2083262
2022-07-13	29.68	29.88	29.28	29.56	1979830
2022-07-14	28.89	29.08	28.39	29.06	1890314
2022-07-15	29.63	29.73	28.82	29.60	2099247
2022-07-18	30.67	31.01	29.95	30.05	2619699
2022-07-19	30.68	31.70	30.68	31.44	1772834
2022-07-20	31.05	32.06	31.05	31.82	1443992
2022-07-21	31.49	31.99	31.20	31.99	1580311
2022-07-22	32.14	32.18	31.70	32.03	1364991
2022-07-25	32.22	32.47	31.91	32.25	1237657
2022-07-26	31.93	32.25	31.67	32.07	1452027
2022-07-27	32.23	32.90	32.01	32.75	1263570
2022-07-28	32.99	33.81	32.65	33.77	2103825
2022-07-29	33.76	34.05	33.55	33.83	1346838
2022-08-01	33.60	34.14	33.33	34.00	1211122
2022-08-02	33.90	34.38	33.57	33.92	1818105
2022-08-03	34.96	35.33	34.65	34.75	1925187
2022-08-04	34.59	34.67	33.56	33.74	2083019
2022-08-05	33.49	33.63	33.01	33.31	1526734
2022-08-08	33.86	34.13	33.68	33.80	1350704
2022-08-09	33.64	33.74	33.32	33.48	1177936
2022-08-10	34.20	34.68	34.20	34.44	1165487
2022-08-11	34.88	35.18	34.59	34.96	1236299
2022-08-12	35.18	35.24	34.82	35.20	1282920
2022-08-15	34.71	35.18	34.71	34.92	1229320
2022-08-16	34.74	35.16	34.56	34.96	2000961
2022-08-17	34.36	34.65	33.34	33.91	2254242
2022-08-18	33.97	34.87	33.93	34.75	1299517
2022-08-19	34.42	34.59	34.01	34.24	1542588
2022-08-22	33.43	33.58	32.21	32.27	2190091
2022-08-23	32.48	33.03	32.40	32.67	1366966
2022-08-24	32.67	33.07	32.49	33.02	1185078
2022-08-25	33.21	34.22	33.21	34.20	1498642
2022-08-26	34.44	34.52	33.38	33.40	2162280
2022-08-29	33.07	34.12	33.07	33.60	1869768
2022-08-30	33.86	34.07	33.38	33.50	1962982
2022-08-31	33.64	33.65	32.91	33.16	3085617
2022-09-01	32.77	32.90	32.34	32.87	1652313
2022-09-02	33.44	33.60	32.39	32.56	1402478
2022-09-06	32.56	32.86	31.83	32.05	1513692
2022-09-07	32.01	33.28	31.97	33.26	1625839
2022-09-08	32.72	33.20	32.37	33.17	2092100
2022-09-09	33.54	33.97	33.40	33.93	1177623
2022-09-12	34.37	34.89	34.22	34.68	1446637
2022-09-13	33.63	34.05	33.30	33.37	1963887
2022-09-14	33.35	33.35	32.31	32.62	3203598
2022-09-15	32.56	33.62	32.47	32.62	1587675
2022-09-16	32.25	32.71	31.96	32.53	2615714
2022-09-19	32.11	33.22	32.11	33.20	1149131
2022-09-20	32.84	32.97	31.98	32.04	1574162
2022-09-21	32.04	32.22	30.95	30.95	2063837
2022-09-22	31.03	31.15	30.27	30.53	1658208
2022-09-23	29.85	29.90	28.49	29.00	2339851
2022-09-26	28.96	29.81	28.86	29.33	1866464
2022-09-27	29.82	29.82	28.89	29.27	1504196
2022-09-28	29.27	29.70	28.82	29.50	1788805
2022-09-29	28.61	28.83	27.39	27.86	3390493
2022-09-30	27.80	28.37	27.43	27.62	2479598
2022-10-03	28.01	28.98	27.66	28.81	2157720
2022-10-04	29.58	30.25	29.46	30.20	2231243
2022-10-05	29.54	30.17	29.36	30.06	1917241
2022-10-06	29.91	30.25	29.76	30.12	1614482
2022-10-07	29.81	29.89	29.33	29.55	1468734
2022-10-10	29.51	29.54	28.64	28.90	2057221
2022-10-11	28.80	29.47	28.63	28.97	1767698
2022-10-12	28.96	28.99	28.53	28.69	1726710
2022-10-13	28.18	29.63	27.75	29.44	1958988
2022-10-14	29.61	30.03	29.00	29.21	1622691
2022-10-17	29.92	30.25	29.60	29.73	1763525
2022-10-18	30.50	30.64	29.77	30.00	2050614
2022-10-19	29.75	30.20	29.63	29.97	1261193
2022-10-20	30.14	30.45	29.42	29.70	2830953
2022-10-21	29.87	30.47	29.70	30.38	2350863
2022-10-24	30.60	31.60	30.30	31.35	2225558
2022-10-25	31.27	32.04	31.27	31.98	1808670
2022-10-26	32.29	32.77	31.96	32.14	1836292
2022-10-27	32.77	33.35	31.67	32.44	3488317
2022-10-28	32.43	33.30	32.32	33.28	2011952
2022-10-31	32.97	33.23	32.65	33.01	2283157
2022-11-01	33.31	33.50	32.79	32.82	1800723
2022-11-02	32.56	32.99	31.95	31.96	2926992
2022-11-03	31.47	32.77	31.34	31.92	2470716
2022-11-04	32.62	33.94	32.53	33.37	2714237
2022-11-07	33.73	33.79	32.91	33.65	1549350
2022-11-08	33.79	34.39	33.59	34.17	2660699
2022-11-09	33.74	34.36	33.73	33.90	1807794
2022-11-10	35.18	36.10	35.18	36.04	2085599
2022-11-11	36.20	37.51	36.07	37.31	2438229
2022-11-14	37.22	37.83	36.77	36.93	2706144
2022-11-15	37.27	38.17	37.26	37.64	2442503
2022-11-16	37.29	37.55	36.39	36.46	2312222
2022-11-17	35.85	36.35	35.40	36.35	1858469
2022-11-18	37.01	37.21	36.28	37.14	2783473
2022-11-21	36.81	37.10	36.46	36.86	1991774
2022-11-22	37.16	37.39	36.98	37.37	1445698
2022-11-23	37.17	37.22	36.65	36.95	1272131
2022-11-25	37.01	37.19	36.79	37.15	770660
2022-11-28	37.05	37.07	36.42	36.53	1664265
2022-11-29	36.81	37.19	36.66	36.73	1383136
2022-11-30	36.86	37.39	36.30	37.39	3100546
2022-12-01	37.45	37.93	37.10	37.52	1742669
2022-12-02	37.05	37.68	36.84	37.54	1574911
2022-12-05	37.05	37.15	36.63	36.86	1274034
2022-12-06	37.28	37.97	35.75	36.06	4223314
2022-12-07	35.98	36.79	35.84	36.22	2494019
2022-12-08	36.45	36.45	35.76	35.84	1573166
2022-12-09	35.55	35.96	35.42	35.60	1233310
2022-12-12	35.51	36.52	35.27	36.36	1532429
2022-12-13	37.39	37.88	35.84	36.17	2102891
2022-12-14	35.84	36.59	35.84	36.20	2215036
2022-12-15	35.77	36.04	35.57	35.88	1409181
2022-12-16	35.46	35.93	35.17	35.66	3555353
2022-12-19	35.84	36.28	35.46	35.73	1332473
2022-12-20	35.74	36.27	35.55	35.59	1457223
2022-12-21	36.06	36.31	35.82	36.06	1230893
2022-12-22	35.54	35.63	34.27	34.81	1688136
2022-12-23	34.84	35.23	34.60	35.18	1064009
2022-12-27	35.14	35.60	35.01	35.32	1139561
2022-12-28	35.44	35.56	34.63	34.73	1140614
2022-12-29	35.15	35.68	34.99	35.59	873876
2022-12-30	35.31	35.62	35.18	35.40	830987
2023-01-03	35.89	36.01	35.28	35.42	1763282
2023-01-04	35.88	36.91	35.70	36.60	1667471
2023-01-05	36.25	37.44	36.10	36.94	1634487
2023-01-06	37.20	38.15	37.07	37.96	1416846
2023-01-09	37.82	37.95	37.08	37.15	2371754
2023-01-10	37.33	37.93	37.19	37.88	1516754
2023-01-11	37.91	38.39	37.80	38.32	2000897
2023-01-12	38.68	39.46	38.54	39.24	1825235
2023-01-13	38.70	39.14	38.54	39.12	1268012
2023-01-17	39.13	39.49	38.92	38.92	1839674
2023-01-18	39.34	39.42	38.35	38.57	1680983
2023-01-19	38.09	38.53	37.76	38.44	1743266
2023-01-20	38.62	39.12	38.43	39.05	1436452
2023-01-23	39.14	39.42	39.00	39.29	1087527
2023-01-24	38.77	39.45	38.47	39.16	1676846
2023-01-25	39.08	39.52	38.98	39.45	1113732
2023-01-26	39.82	39.98	39.39	39.86	1127275
2023-01-27	40.66	40.92	40.33	40.44	2035865
2023-01-30	39.80	40.93	39.80	40.60	1787523
2023-01-31	40.88	41.68	40.80	41.59	2062864
2023-02-01	41.59	42.68	41.52	42.47	1992883
2023-02-02	42.47	43.11	42.23	42.41	1777245
2023-02-03	41.79	42.49	41.66	41.88	2162104
2023-02-06	41.65	41.65	40.85	41.32	2136497
2023-02-07	41.11	41.89	41.00	41.61	2653509
2023-02-08	41.04	41.50	40.74	41.02	1989603
2023-02-09	42.38	44.68	41.83	42.18	6375458
2023-02-10	41.75	42.66	41.70	42.50	4010205
2023-02-13	42.49	43.94	42.41	43.86	2752322
2023-02-14	43.64	44.03	43.08	43.71	2034170
2023-02-15	43.53	43.79	43.20	43.44	1531176
2023-02-16	42.85	44.38	42.61	44.26	2682803
2023-02-17	44.05	44.37	43.54	44.36	2871662
2023-02-21	44.19	44.61	43.27	43.39	2710156
2023-02-22	43.57	44.00	43.16	43.75	2233308
2023-02-23	44.13	44.22	43.51	43.78	2233303
2023-02-24	43.05	43.95	43.00	43.79	2234641
2023-02-27	44.17	44.51	43.88	43.97	1680224
2023-02-28	44.11	44.46	43.95	44.23	2045608
2023-03-01	44.24	44.83	43.88	44.55	1522900
2023-03-02	44.22	44.60	43.73	44.60	1969553
2023-03-03	44.90	44.98	44.46	44.69	1663848
2023-03-06	44.85	44.89	44.07	44.22	2107215
2023-03-07	44.08	44.48	43.70	43.96	1669976
2023-03-08	44.09	44.46	43.76	44.04	1272058
2023-03-09	44.08	44.27	43.06	43.08	1885459
2023-03-10	43.00	43.51	41.84	42.17	1774426
2023-03-13	41.19	41.31	40.42	40.78	2890957
2023-03-14	41.50	42.29	41.21	41.88	2956664
2023-03-15	40.59	40.73	39.63	40.38	2402928
2023-03-16	40.01	41.36	39.85	41.29	2434989
2023-03-17	40.91	40.95	39.88	40.23	3404030
2023-03-20	40.35	41.08	40.20	40.49	2257729
2023-03-21	41.37	41.95	41.05	41.53	1859554
2023-03-22	41.67	41.97	40.99	41.02	1602251
2023-03-23	41.32	41.85	40.60	41.01	1748146
2023-03-24	40.54	41.77	40.33	41.68	2322034
2023-03-27	42.12	42.27	41.32	41.72	1966510
2023-03-28	41.78	42.16	41.53	41.93	1973926
2023-03-29	42.28	42.51	41.95	42.34	1694815
2023-03-30	42.71	42.87	42.32	42.41	1595047
2023-03-31	42.67	43.27	42.64	43.20	1393708
2023-04-03	43.04	43.63	42.64	42.84	1733155
2023-04-04	42.83	43.03	41.51	41.72	2441504
2023-04-05	41.47	41.47	40.56	40.81	2038041
2023-04-06	40.77	40.81	40.27	40.51	2041154
2023-04-10	40.44	41.28	40.30	41.27	1387253
2023-04-11	41.60	42.30	41.27	41.96	2132546
2023-04-12	42.39	42.78	42.19	42.28	1841747
2023-04-13	42.45	42.67	42.12	42.33	1786348
2023-04-14	42.56	43.38	42.54	42.86	1989447
2023-04-17	42.71	42.86	42.01	42.56	1191248
2023-04-18	42.85	43.05	42.54	42.64	1576253
2023-04-19	42.44	42.96	42.35	42.93	1406880
2023-04-20	41.90	43.10	41.71	42.99	2318975
2023-04-21	42.81	43.09	42.52	43.08	1705739
2023-04-24	43.10	43.51	43.08	43.24	1433465
2023-04-25	43.03	43.14	42.44	42.53	2375744
2023-04-26	42.35	42.80	42.32	42.39	1968362
2023-04-27	42.38	42.42	41.05	41.90	2146265
2023-04-28	41.73	42.48	41.62	42.34	1633316
2023-05-01	42.49	43.02	42.03	42.05	1646071
2023-05-02	41.83	41.83	40.80	41.61	2265517
2023-05-03	41.39	41.90	40.86	40.87	2539578
2023-05-04	39.17	39.34	36.97	37.65	7409196
2023-05-05	38.39	39.68	38.20	39.24	3744584
2023-05-08	39.46	39.65	39.06	39.61	2101132
2023-05-09	39.33	39.67	38.84	39.15	2100357
2023-05-10	39.73	40.05	38.70	38.98	1963695
2023-05-11	38.91	39.28	38.68	39.27	1191284
2023-05-12	39.49	39.60	38.49	38.80	1643743
2023-05-15	39.42	39.50	39.07	39.18	2220509
2023-05-16	38.75	38.99	38.36	38.36	1671699
2023-05-17	38.69	39.32	38.60	39.06	1903847
2023-05-18	39.04	39.60	38.78	39.56	1616436
2023-05-19	39.89	40.65	39.69	40.59	3735100
2023-05-22	40.59	41.97	40.59	41.90	3453967
2023-05-23	41.61	42.08	40.95	41.10	2301985
2023-05-24	40.78	41.06	40.38	40.64	2954088
2023-05-25	40.50	41.33	40.50	41.22	2625339
2023-05-26	41.44	41.76	41.24	41.49	2083231
2023-05-30	41.48	41.70	40.90	40.94	1830346
2023-05-31	40.37	40.49	38.83	38.99	4359734
2023-06-01	39.39	40.19	39.05	39.82	2961973
2023-06-02	40.24	42.16	40.24	41.94	3126093
2023-06-05	41.94	41.84	41.03	41.94	2814381
2023-06-06	40.99	41.37	39.42	41.32	5214500
2023-06-07	41.35	41.76	40.89	41.10	3808384
2023-06-08	41.34	41.63	40.01	40.18	3681883
2023-06-09	40.40	40.46	39.85	40.33	4075479
2023-06-12	40.34	40.76	39.93	40.27	2108827
2023-06-13	40.56	41.19	40.56	41.06	1733888
2023-06-14	41.33	42.50	41.12	42.05	3191212
2023-06-15	41.87	42.56	41.73	42.47	2269029
2023-06-16	42.76	42.87	42.09	42.75	4735158
2023-06-20	42.26	42.39	40.50	40.80	3638381
2023-06-21	40.77	41.36	40.40	40.73	2139199
2023-06-22	40.51	40.92	40.26	40.38	2939436
2023-06-23	39.78	40.03	39.22	39.78	2615656
2023-06-26	39.95	40.22	39.72	39.79	1900209
2023-06-27	39.99	40.79	39.68	40.77	2005312
2023-06-28	40.80	42.01	40.61	41.97	3198845
2023-06-29	42.00	42.51	41.89	42.39	2783600
2023-06-30	42.78	43.32	42.41	43.02	2502954
2023-07-03	42.92	44.02	42.92	43.91	1869633
2023-07-05	44.37	44.84	43.12	43.18	4327739
2023-07-06	44.02	45.01	43.31	44.89	5904421
2023-07-07	44.97	45.53	44.80	44.95	3398330
2023-07-10	44.83	45.38	44.70	44.81	2495487
2023-07-11	44.75	45.83	44.75	45.57	2294383
2023-07-12	46.26	46.54	46.02	46.40	2045633
2023-07-13	46.60	47.05	46.21	46.95	2735772
2023-07-14	46.76	46.86	45.57	45.62	2615437
2023-07-17	45.35	45.63	45.15	45.40	1934637
2023-07-18	45.48	46.14	45.28	45.65	1740762
2023-07-19	45.90	46.01	45.59	45.93	1475547
2023-07-20	45.85	46.20	45.59	46.14	1550209
2023-07-21	46.79	46.80	45.89	46.14	1869463
2023-07-24	46.11	46.40	45.96	46.15	1727815
2023-07-25	45.95	46.29	45.82	46.00	1317592
2023-07-26	45.77	46.52	45.77	46.40	1083154
2023-07-27	46.74	46.77	45.65	45.77	1698979
2023-07-28	46.55	46.64	46.03	46.21	1756956
2023-07-31	46.17	46.75	46.01	46.50	1526053
2023-08-01	46.29	46.62	46.06	46.47	2370003
2023-08-02	46.60	46.73	42.84	42.98	5928333
2023-08-03	42.31	42.59	41.31	41.40	2897946
2023-08-04	41.60	42.64	41.52	42.52	3329816
2023-08-07	42.56	42.67	41.79	42.39	2048427
2023-08-08	41.59	42.07	41.04	41.91	1732044
2023-08-09	41.73	42.78	41.25	42.33	2438448
2023-08-10	42.32	42.54	41.28	41.47	1856330
2023-08-11	41.27	41.46	40.43	40.76	1844633
2023-08-14	40.47	41.34	40.20	41.29	1808636
2023-08-15	40.77	40.98	40.48	40.76	1932429
2023-08-16	40.33	40.67	39.48	39.85	3425197
2023-08-17	39.93	40.05	39.27	39.43	1760461
2023-08-18	39.02	39.74	38.87	39.64	1573693
2023-08-21	40.00	40.18	39.49	39.87	1303810
2023-08-22	39.97	40.02	39.33	39.44	1780452
2023-08-23	39.26	39.95	39.18	39.84	1242650
2023-08-24	39.52	39.90	39.30	39.69	1404936
2023-08-25	39.89	40.37	39.28	39.90	1101978
2023-08-28	40.33	40.62	40.14	40.38	1173975
2023-08-29	40.27	40.77	40.12	40.74	1484878
2023-08-30	40.67	40.98	40.57	40.58	1052567
2023-08-31	40.60	41.55	40.52	40.75	2868803
2023-09-01	40.81	41.47	40.77	41.29	1349098
2023-09-05	40.97	41.03	40.50	40.55	1535674
2023-09-06	40.53	41.45	40.34	40.50	1495121
2023-09-07	39.98	40.35	39.50	39.75	1646397
2023-09-08	39.86	40.30	39.70	40.03	1274732
2023-09-11	40.61	40.64	40.06	40.17	1370790
2023-09-12	40.08	41.66	40.08	41.34	2355448
2023-09-13	41.66	41.76	40.22	40.41	2821508
2023-09-14	40.63	40.99	39.76	40.34	3077736
2023-09-15	40.34	41.30	40.31	41.05	3815285
2023-09-18	40.67	41.05	40.28	40.90	2306333
2023-09-19	40.99	41.44	40.60	41.23	2579907
2023-09-20	41.61	42.27	41.09	41.18	1862408
2023-09-21	40.68	40.68	40.01	40.10	1828636
2023-09-22	40.10	41.30	40.10	40.76	2093154
2023-09-25	40.45	41.50	40.45	41.28	1307681
2023-09-26	40.93	41.18	39.82	39.86	1503638
2023-09-27	40.22	40.29	39.52	39.80	1624566
2023-09-28	39.66	40.89	39.52	40.69	1337878
2023-09-29	40.98	41.06	40.23	40.37	1447514
2023-10-02	40.29	40.68	39.52	39.86	1287591
2023-10-03	39.50	39.63	38.71	38.87	1961421
2023-10-04	38.73	39.27	38.48	39.22	1561418
2023-10-05	38.97	39.32	38.23	38.66	1943894
2023-10-06	38.51	40.76	38.22	39.88	3197573
2023-10-09	39.36	39.68	38.76	39.47	1615387
2023-10-10	39.76	40.23	39.60	39.76	1538240
2023-10-11	39.86	40.31	39.48	39.97	1153803
2023-10-12	39.60	39.82	38.88	39.25	1811193
2023-10-13	39.27	39.50	38.58	38.70	1394983
2023-10-16	39.08	39.52	39.08	39.46	1393811
2023-10-17	39.01	39.97	39.01	39.47	1439685
2023-10-18	39.07	39.45	38.40	38.50	1084020
2023-10-19	38.52	38.70	37.90	38.11	1484928
2023-10-20	38.33	38.86	38.15	38.61	2585289
2023-10-23	38.38	38.78	38.11	38.23	1574248
2023-10-24	38.28	38.85	37.99	38.40	2030553
2023-10-25	38.18	38.50	37.85	38.13	1342579
2023-10-26	38.59	39.10	38.07	38.26	2092811
2023-10-27	38.24	38.41	36.62	36.68	3326112
2023-10-30	37.37	37.57	36.39	36.71	3014799
2023-10-31	36.71	37.41	36.66	36.90	2567146
2023-11-01	37.04	37.12	36.47	37.11	2234700
2023-11-02	33.02	34.91	31.63	32.26	7928541
2023-11-03	32.58	33.36	32.06	33.36	5499565
2023-11-06	33.46	33.56	32.78	32.83	3270411
2023-11-07	32.54	32.79	32.03	32.63	2894440
2023-11-08	32.67	32.81	32.16	32.36	2284020
2023-11-09	32.36	32.71	31.98	32.02	2609706
2023-11-10	31.97	32.55	31.67	32.37	2371005
2023-11-13	32.28	32.56	32.10	32.52	2419241
2023-11-14	33.42	34.02	33.28	33.52	2958939
2023-11-15	33.53	34.21	33.51	34.13	2928372
2023-11-16	34.29	34.85	33.44	33.82	3407229
2023-11-17	34.18	34.60	33.97	34.42	2013572
2023-11-20	34.32	34.79	34.20	34.52	2289538
2023-11-21	34.21	34.60	33.99	34.02	2065268
2023-11-22	34.30	34.70	34.10	34.61	2415847
2023-11-24	34.77	34.87	34.31	34.34	898999
2023-11-27	34.14	34.54	34.04	34.21	2197846
2023-11-28	34.16	34.25	33.65	33.68	2219526
2023-11-29	34.38	34.56	33.94	34.05	2589234
2023-11-30	34.20	34.25	33.32	33.69	5088790
2023-12-01	33.76	34.11	33.36	33.95	2908691
2023-12-04	33.77	34.69	33.63	34.32	3556081
2023-12-05	33.87	33.94	32.72	32.98	2613740
2023-12-06	33.32	33.61	32.63	32.73	2717394
2023-12-07	32.75	33.32	32.63	33.04	3855216
2023-12-08	33.00	33.49	32.88	32.90	3019153
2023-12-11	32.80	33.57	32.73	33.27	2327784
2023-12-12	33.06	33.23	32.81	32.94	1977143
2023-12-13	32.80	33.50	32.35	33.47	3235078
2023-12-14	34.04	35.88	33.99	35.83	4519717
2023-12-15	35.75	35.91	34.76	34.86	4057903
2023-12-18	35.15	35.19	34.55	34.73	1931777
2023-12-19	34.97	35.43	34.82	35.36	2203055
2023-12-20	35.25	36.04	34.89	34.91	2765280
2023-12-21	35.26	36.18	35.10	35.91	2128831
2023-12-22	35.85	36.24	35.71	35.83	1554177
2023-12-26	36.06	36.15	35.78	36.00	1196170
2023-12-27	36.00	36.16	35.77	35.84	1920538
2023-12-28	35.88	36.14	35.69	35.99	1349668
2023-12-29	35.96	36.19	35.80	35.85	1483457
2024-01-02	35.64	36.42	35.64	35.94	1957782
2024-01-03	35.01	35.29	33.89	34.03	2355601
2024-01-04	33.40	34.60	33.30	34.31	2898974
2024-01-05	34.56	35.50	34.43	34.99	2286764
2024-01-08	34.80	35.24	34.60	35.09	2083973
2024-01-09	34.62	34.80	33.81	33.97	3092075
2024-01-10	33.97	33.98	33.54	33.89	5124528
2024-01-11	33.85	34.09	33.56	34.07	2080751
2024-01-12	34.18	34.18	32.51	32.79	3066007
2024-01-16	32.57	33.15	32.41	33.11	2936689
2024-01-17	32.62	32.94	32.46	32.71	2811397
2024-01-18	33.00	33.00	32.23	32.75	1785210
2024-01-19	32.59	32.88	32.35	32.87	2220941
2024-01-22	33.08	33.35	32.84	33.22	2464512
2024-01-23	33.76	33.92	33.16	33.45	2192840
2024-01-24	33.68	33.73	33.14	33.27	2051845
2024-01-25	33.44	33.80	33.22	33.79	1731554
2024-01-26	34.00	34.69	33.89	34.14	2100964
2024-01-29	33.87	34.39	33.62	34.27	1956554
2024-01-30	34.34	34.91	34.11	34.42	2263016
2024-01-31	34.31	34.75	33.84	33.90	2352594
2024-02-01	34.20	34.49	33.76	34.48	2599445
2024-02-02	34.08	34.34	33.61	34.09	2362350
2024-02-05	33.73	33.76	33.32	33.48	2290214
2024-02-06	33.08	34.28	33.00	34.07	2657732
2024-02-07	34.45	34.81	33.70	33.83	3123226
2024-02-08	32.00	32.50	30.84	31.48	7453241
2024-02-09	31.60	32.00	31.29	31.80	3319868
2024-02-12	31.91	32.45	31.67	32.32	3179644
2024-02-13	31.48	31.73	30.78	31.05	4059536
2024-02-14	31.39	31.47	30.85	31.14	3507061
2024-02-15	31.38	31.93	31.21	31.49	2829621
2024-02-16	30.97	31.11	30.53	30.61	4037656
2024-02-20	30.14	30.25	29.51	30.16	3805499
2024-02-21	29.99	30.27	29.81	30.27	2681242
2024-02-22	30.31	30.53	30.17	30.51	1911003
2024-02-23	30.42	30.64	30.16	30.41	1848709
2024-02-26	30.34	30.47	29.89	30.17	2986458
2024-02-27	30.56	30.76	30.35	30.68	2037417
2024-02-28	30.41	31.11	30.30	30.67	2006534
2024-02-29	30.95	31.23	30.78	31.13	3039622
2024-03-01	31.13	31.31	30.68	31.15	2754922
2024-03-04	31.05	31.25	30.70	30.83	3393505
2024-03-05	30.74	31.84	30.56	31.32	4040222
2024-03-06	31.56	32.07	31.47	31.94	3979741
2024-03-07	31.94	32.98	31.93	32.28	4662472
2024-03-08	32.56	32.93	31.89	32.04	4336766
2024-03-11	31.89	32.65	31.86	32.13	3534250
2024-03-12	32.25	32.62	32.05	32.54	3015990
2024-03-13	32.50	33.06	32.43	32.47	2950291
2024-03-14	32.25	32.50	31.83	32.03	3199580
2024-03-15	32.14	32.62	31.97	32.12	6025243
2024-03-18	32.57	32.57	31.89	32.07	2867424
2024-03-19	32.04	32.24	31.62	31.78	2565459
2024-03-20	31.82	32.74	31.68	32.72	3747619
2024-03-21	32.91	33.43	32.89	33.40	2801453
2024-03-22	33.31	33.33	32.74	33.20	2884774
2024-03-25	33.31	33.49	33.01	33.17	2868260
2024-03-26	33.31	33.73	32.73	33.65	3490284
2024-03-27	33.75	34.73	33.63	34.70	3393203
2024-03-28	34.70	34.97	34.56	34.74	3562230
2024-04-01	34.91	35.33	34.73	35.04	2956432
2024-04-02	34.73	34.88	34.18	34.74	2323526
2024-04-03	34.48	34.90	34.37	34.80	2314626
2024-04-04	35.22	35.74	34.35	34.43	2525710
2024-04-05	34.42	34.77	34.22	34.61	2092011
2024-04-08	34.97	35.46	34.85	35.13	2153821
2024-04-09	35.25	35.75	35.22	35.61	2223979
2024-04-10	35.14	35.20	34.56	34.83	2412775
2024-04-11	34.81	34.81	33.98	34.50	2352218
2024-04-12	34.29	34.29	33.32	33.50	2920149
2024-04-15	33.83	33.93	32.91	33.13	2777086
2024-04-16	32.81	33.15	32.43	32.44	2847234
2024-04-17	32.74	32.81	31.86	31.86	2500578
2024-04-18	32.09	32.28	31.72	32.11	2034962
2024-04-19	31.98	32.82	31.98	32.80	2222763
2024-04-22	33.13	33.39	32.85	33.09	1915574
2024-04-23	33.10	33.34	32.93	33.34	1922768
2024-04-24	33.31	33.88	33.18	33.65	1975364
2024-04-25	33.40	33.48	32.57	32.82	1610742
2024-04-26	32.83	33.37	32.76	33.19	1825538
2024-04-29	33.43	33.91	33.30	33.73	3296642
2024-04-30	33.26	33.44	32.74	32.77	2912331
2024-05-01	32.69	33.60	32.59	32.87	3658081
2024-05-02	35.49	35.88	34.10	35.63	4894036
2024-05-03	36.18	36.72	36.04	36.44	4825565
2024-05-06	36.75	37.23	36.57	36.94	3017427
2024-05-07	36.97	37.25	36.72	36.80	2683211
2024-05-08	36.34	37.59	36.12	37.51	3101247
2024-05-09	37.56	37.79	37.29	37.72	2162668
2024-05-10	38.00	38.00	37.37	37.50	1770268
2024-05-13	37.80	38.01	37.58	37.62	1890975
2024-05-14	38.06	38.23	37.31	37.59	1837211
2024-05-15	37.90	37.97	37.18	37.50	3300348
2024-05-16	37.44	37.75	37.31	37.63	1662604
2024-05-17	37.65	37.65	37.05	37.09	2255960
2024-05-20	37.00	37.15	36.71	36.87	1965643
2024-05-21	36.67	37.13	36.49	36.50	2136535
2024-05-22	36.13	36.26	35.74	35.85	2225917
2024-05-23	35.89	36.07	34.89	35.08	2507832
2024-05-24	35.36	35.71	35.10	35.69	1751606
2024-05-28	35.78	35.95	35.47	35.94	2291401
2024-05-29	35.37	35.46	34.75	34.79	2129412
2024-05-30	34.90	35.33	34.53	35.22	3868764
2024-05-31	35.11	35.88	34.77	35.55	19780229
2024-06-03	35.71	35.98	35.41	35.91	2969428
2024-06-04	35.39	35.84	34.70	34.72	2217851
2024-06-05	34.79	34.79	33.95	34.61	2097227
2024-06-06	34.60	35.02	34.38	34.88	2317150
2024-06-07	34.58	35.16	34.51	34.61	2216913
2024-06-10	34.17	34.39	33.99	34.32	2631738
2024-06-11	34.10	34.18	33.61	33.72	2974323
2024-06-12	34.19	34.53	33.99	34.24	1807990
2024-06-13	34.02	34.12	33.26	33.71	2126390
2024-06-14	33.17	33.30	31.96	32.36	2742553
2024-06-17	32.45	33.22	32.40	33.19	2035501
2024-06-18	33.36	33.57	32.78	33.01	2161723
2024-06-20	33.08	33.45	32.97	33.13	2091362
2024-06-21	33.11	33.22	32.71	33.13	3852342
2024-06-24	33.38	33.78	33.25	33.60	2232197
2024-06-25	33.39	33.45	32.57	32.87	2272074
2024-06-26	32.50	32.63	32.03	32.59	3370363
2024-06-27	32.43	32.57	31.94	32.00	2097550
2024-06-28	32.08	32.50	32.03	32.24	4686839
2024-07-01	32.49	32.67	31.40	31.49	2616184
2024-07-02	31.34	32.05	31.34	31.76	1642418
2024-07-03	31.87	32.06	31.63	31.89	1280013
2024-07-05	31.66	31.82	31.22	31.32	3369043
2024-07-08	31.62	31.83	31.37	31.43	1598155
2024-07-09	31.29	31.77	31.07	31.66	2622817
2024-07-10	31.85	32.15	31.60	32.09	1699958
2024-07-11	32.70	33.17	32.35	33.14	2457072
2024-07-12	33.23	33.33	32.76	33.12	2328399
2024-07-15	33.10	33.79	32.97	33.18	2580179
2024-07-16	33.26	34.62	33.04	34.51	2367614
2024-07-17	34.00	34.34	33.71	34.18	3161380
2024-07-18	34.29	34.93	33.65	33.84	2402199
2024-07-19	32.50	32.96	32.13	32.62	2709105
2024-07-22	32.86	32.97	32.26	32.65	2897316
2024-07-23	32.31	32.70	32.19	32.55	2042904
2024-07-24	31.92	32.60	31.70	31.97	2462183
2024-07-25	31.71	32.81	31.37	32.18	3823665
2024-07-26	32.42	32.83	32.04	32.81	2159756
2024-07-29	32.75	32.83	32.48	32.72	2526696
2024-07-30	32.78	32.81	32.09	32.45	4246772
2024-07-31	36.00	36.75	34.76	35.31	6383717
2024-08-01	35.33	35.91	33.67	34.03	3403463
2024-08-02	33.15	33.19	32.30	33.04	3296852
2024-08-05	31.71	32.54	31.48	32.37	3031351
2024-08-06	32.31	32.64	31.83	31.86	2952155
2024-08-07	32.50	32.66	31.57	31.65	2180423
2024-08-08	31.91	32.30	31.78	32.13	3548749
2024-08-09	32.17	32.18	31.64	31.79	2939897
2024-08-12	31.86	31.99	31.13	31.19	3456030
2024-08-13	31.21	32.01	31.21	31.87	2207803
2024-08-14	31.99	32.11	31.53	31.73	2180347
2024-08-15	32.48	32.84	32.26	32.54	1962736
2024-08-16	32.54	32.75	32.34	32.64	1548169
2024-08-19	33.00	33.24	32.89	33.08	1483528
2024-08-20	32.99	33.06	32.45	32.51	1964773
2024-08-21	32.88	33.13	32.69	33.07	1759436
2024-08-22	33.00	33.15	32.78	32.89	1644333
2024-08-23	33.19	34.03	33.05	33.99	1822167
2024-08-26	34.11	34.35	33.76	33.81	1536909
2024-08-27	33.72	33.80	33.46	33.65	1881782
2024-08-28	33.49	33.80	33.35	33.65	1805491
2024-08-29	34.04	34.21	33.73	33.89	1574687
2024-08-30	34.17	34.17	33.68	33.96	1867031
2024-09-03	33.46	33.75	32.96	33.09	2401321
2024-09-04	33.07	33.32	32.94	33.07	1999110
2024-09-05	33.16	33.24	32.59	32.85	2279374
2024-09-06	32.77	33.13	32.27	32.29	2114511
2024-09-09	32.37	33.27	32.25	32.88	2733356
2024-09-10	32.30	32.49	31.19	31.56	2998027
2024-09-11	31.49	31.70	31.01	31.64	2654602
2024-09-12	31.74	31.99	31.31	31.98	2584550
2024-09-13	32.47	32.79	32.08	32.21	2788209
2024-09-16	32.40	32.50	32.01	32.20	3470165
2024-09-17	32.52	33.25	32.41	32.90	2354656
2024-09-18	33.00	33.46	32.52	32.73	2892764
2024-09-19	33.74	34.31	33.58	34.11	3308466
2024-09-20	34.53	34.53	33.30	33.40	11094472
2024-09-23	33.37	34.41	33.37	34.35	2904296
2024-09-24	34.89	35.18	34.59	35.10	2342347
2024-09-25	34.64	34.92	34.42	34.51	2644352
2024-09-26	35.24	35.97	35.10	35.81	3109403
2024-09-27	36.35	37.29	36.25	36.75	4615749
2024-09-30	35.88	36.58	35.81	36.29	2665416
2024-10-01	36.15	36.33	35.35	35.49	2933085
2024-10-02	35.71	35.88	35.32	35.42	1364948
2024-10-03	34.98	35.17	34.60	34.83	2473617
2024-10-04	35.51	35.53	35.05	35.13	1898438
2024-10-07	34.90	35.28	34.82	35.02	1344044
2024-10-08	34.86	35.09	34.40	34.68	1207860
2024-10-09	34.41	35.20	34.38	35.07	1036921
2024-10-10	34.90	34.98	34.64	34.89	960803
2024-10-11	34.89	35.32	34.83	35.05	1071787
2024-10-14	35.06	35.46	34.86	35.43	1283172
2024-10-15	35.32	35.68	34.89	34.98	1085612
2024-10-16	35.23	35.59	35.00	35.04	1102125
2024-10-17	34.99	35.50	34.47	34.91	1498223
2024-10-18	35.84	35.99	35.08	35.20	1299548
2024-10-21	35.22	35.27	34.33	34.34	1043584
2024-10-22	34.33	34.36	33.92	34.19	1372278
2024-10-23	33.85	34.42	33.73	34.12	1605358
2024-10-24	34.40	34.45	33.27	33.45	2172455
2024-10-25	33.76	33.94	33.46	33.60	1320319
2024-10-28	33.73	34.50	33.73	34.41	1447931
2024-10-29	34.06	34.51	33.70	34.22	1961150
2024-10-30	33.82	34.32	33.47	33.55	2907259
2024-10-31	35.08	35.28	32.57	33.63	4459262
2024-11-01	33.82	34.20	33.18	33.44	2739690
2024-11-04	33.68	34.53	33.43	33.45	2652975
2024-11-05	33.20	34.12	32.91	34.02	2140469
2024-11-06	35.19	35.47	34.07	34.85	2437728
2024-11-07	35.10	35.67	34.88	35.06	2561784
2024-11-08	34.72	34.81	33.87	33.92	1850694
2024-11-11	34.38	34.85	34.16	34.66	1601750
2024-11-12	34.55	35.37	34.44	35.14	2923400
2024-11-13	35.39	35.81	34.76	34.81	2414016
2024-11-14	34.75	34.98	34.30	34.43	1721681
2024-11-15	34.31	34.84	34.10	34.50	1762623
2024-11-18	34.65	34.84	34.29	34.38	1292912
2024-11-19	33.79	33.91	33.08	33.13	1975095
2024-11-20	33.00	33.35	32.85	33.31	1380659
2024-11-21	33.17	33.87	33.03	33.76	1541009
2024-11-22	33.62	34.25	33.62	34.12	1681146
2024-11-25	34.46	35.52	34.46	35.18	2370898
2024-11-26	34.65	34.85	33.90	34.17	2298879
2024-11-27	34.29	34.75	34.19	34.28	1220927
2024-11-29	34.44	34.68	33.92	34.21	1041393
2024-12-02	34.33	34.53	33.90	34.32	2328139
2024-12-03	34.19	34.30	33.81	33.85	2016628
2024-12-04	33.98	34.89	33.80	34.80	3359320
2024-12-05	35.16	35.37	33.81	33.99	2241032
2024-12-06	34.49	34.49	33.50	33.80	2294286
2024-12-09	34.18	35.08	33.96	34.30	2473568
2024-12-10	34.46	34.62	33.92	34.61	1778903
2024-12-11	34.57	35.16	34.10	35.09	2899269
2024-12-12	34.82	35.30	34.53	35.05	3019517
2024-12-13	34.93	35.00	33.83	34.05	2516586
2024-12-16	33.58	33.90	32.82	32.98	3054215
2024-12-17	32.89	33.61	32.89	33.24	2391076
2024-12-18	33.36	33.68	31.94	31.95	2545518
2024-12-19	32.24	32.26	31.35	31.48	3279124
2024-12-20	31.26	32.04	31.26	31.88	7655106
2024-12-23	31.72	32.09	31.61	32.00	1907466
2024-12-24	31.99	32.23	31.81	32.18	718119
2024-12-26	32.11	32.41	31.93	32.26	1210039
2024-12-27	31.96	32.63	31.88	32.19	1191694
2024-12-30	31.90	32.02	31.43	31.64	1546071
2024-12-31	31.72	32.03	31.59	31.79	1604158
2025-01-02	31.91	32.08	31.26	31.32	1988669
2025-01-03	31.33	31.53	30.71	31.52	2217342
2025-01-06	32.07	32.71	31.94	32.08	1666598
2025-01-07	32.37	32.61	32.06	32.27	1600509
2025-01-08	31.91	32.00	31.28	31.54	1543644
2025-01-10	31.30	31.71	30.94	31.04	3843840
2025-01-13	30.79	31.60	30.75	31.59	2452085
2025-01-14	31.89	32.09	31.35	31.86	2206333
2025-01-15	32.58	32.64	31.94	32.30	2124019
2025-01-16	32.20	32.41	31.59	32.01	2275110
2025-01-17	32.16	32.50	32.05	32.29	2423084
2025-01-21	32.57	32.74	32.03	32.72	2752175
2025-01-22	32.40	32.60	31.48	31.79	2913161
2025-01-23	31.92	32.35	31.65	32.23	3021315
2025-01-24	32.39	32.71	32.03	32.65	2443193
2025-01-27	32.94	33.40	32.68	32.90	2487754
2025-01-28	32.58	32.75	32.16	32.55	2045601
2025-01-29	32.62	32.75	32.23	32.47	1893232
2025-01-30	32.77	33.11	32.45	32.85	1700839
2025-01-31	32.59	32.88	31.70	31.90	1871447
2025-02-03	30.46	31.62	29.94	31.16	3474429
2025-02-04	31.05	31.51	31.03	31.33	2472280
2025-02-05	31.33	31.49	30.90	31.17	3604055
2025-02-06	31.86	32.98	29.98	30.24	5333737
2025-02-07	30.48	30.48	29.33	30.02	4107221
2025-02-10	30.32	30.42	29.28	29.34	3393265
2025-02-11	29.25	29.85	29.23	29.44	2418118
2025-02-12	29.19	29.19	28.65	28.89	2924640
2025-02-13	29.19	29.61	28.89	29.40	2147132
2025-02-14	29.78	30.29	29.57	30.22	2915066
2025-02-18	30.41	30.49	29.96	30.25	2565661
2025-02-19	29.79	30.10	29.55	29.67	2602881
2025-02-20	29.77	30.28	29.39	30.25	2286030
2025-02-21	30.45	30.51	29.27	29.49	1761401
2025-02-24	29.69	29.96	29.13	29.74	2220967
2025-02-25	29.87	30.11	29.54	29.99	2763613
2025-02-26	30.05	30.55	29.94	30.06	1739478
2025-02-27	29.88	30.26	29.59	29.61	1488386
2025-02-28	29.60	29.90	29.35	29.66	3021096
2025-03-03	30.01	30.15	28.54	28.83	2101798
2025-03-04	28.19	28.56	27.90	28.12	2820096
2025-03-05	28.41	29.40	28.39	29.19	3483354
2025-03-06	29.14	29.60	29.01	29.37	1890727
2025-03-07	29.02	29.94	29.00	29.81	2103569
2025-03-10	29.80	30.58	29.58	29.85	3535821
2025-03-11	29.86	30.00	28.96	29.24	3413992
2025-03-12	29.22	29.46	28.15	28.56	3320073
2025-03-13	28.40	28.85	27.65	27.78	3382374
2025-03-14	28.17	28.73	28.01	28.70	2286986
2025-03-17	28.69	29.23	28.31	28.35	3466904
2025-03-18	28.88	28.97	28.24	28.82	3837289
2025-03-19	29.09	29.28	28.50	29.02	3089980
2025-03-20	28.64	29.35	28.64	28.95	2926054
2025-03-21	28.55	28.84	28.17	28.70	55738970
2025-03-24	28.83	29.56	28.74	29.45	3191806
2025-03-25	29.55	29.78	29.24	29.50	2946134
2025-03-26	29.39	30.27	29.37	30.25	3154918
2025-03-27	29.81	30.08	28.31	28.83	3991187
2025-03-28	28.60	28.74	27.96	28.19	2638278
2025-03-31	27.79	28.76	27.69	28.65	3368861
2025-04-01	28.64	28.84	28.02	28.54	2514844
2025-04-02	28.25	29.24	28.21	29.12	2244455
2025-04-03	28.36	28.67	27.07	27.21	3155663
2025-04-04	26.25	26.46	24.66	25.89	3671851
2025-04-07	25.09	26.93	24.59	25.79	4273661
2025-04-08	26.21	26.64	24.50	24.84	2749870
2025-04-09	24.64	27.21	24.40	26.89	4743963
2025-04-10	26.51	26.58	25.10	25.67	3356916
2025-04-11	25.67	26.26	25.35	26.19	2225868
2025-04-14	26.55	26.83	25.93	26.44	2762268
2025-04-15	26.09	26.20	25.74	26.08	2079533
2025-04-16	26.32	26.51	25.69	26.02	1660536
2025-04-17	26.09	26.54	25.92	26.45	1371506
2025-04-21	26.38	26.40	25.98	26.26	1352729
2025-04-22	26.69	26.98	26.40	26.90	1412105
2025-04-23	27.71	28.20	27.15	27.23	1395389
2025-04-24	27.58	28.49	27.37	28.43	2837285
2025-04-25	28.23	28.50	28.16	28.27	1666842
2025-04-28	28.32	28.82	28.16	28.30	1322919
2025-04-29	28.22	29.00	28.15	28.85	2565151
2025-04-30	28.25	28.42	28.07	28.38	1731770
2025-05-01	28.41	28.86	28.22	28.54	1559376
2025-05-02	29.16	29.56	28.70	29.28	2187334
2025-05-05	29.03	29.65	29.03	29.45	2087015
2025-05-06	29.21	29.60	28.92	29.00	3045681
2025-05-07	30.00	30.62	29.41	30.28	3802472
2025-05-08	30.90	31.48	30.62	31.14	2978852
2025-05-09	31.40	31.86	31.36	31.62	2384609
2025-05-12	32.74	33.36	32.38	32.63	2601325
2025-05-13	32.81	33.40	32.53	33.13	2690197
2025-05-14	32.99	33.13	32.82	32.92	2570822
2025-05-15	32.52	33.08	32.34	33.07	2752322
2025-05-16	33.04	33.51	32.89	33.33	2086782
2025-05-19	32.87	33.29	32.75	33.06	2000564
2025-05-20	33.06	33.61	33.06	33.31	2339673
2025-05-21	33.00	33.27	32.64	32.71	2101552
2025-05-22	32.65	33.12	32.60	32.96	2298012
2025-05-23	32.33	32.75	32.13	32.68	2254294
2025-05-27	33.15	33.65	33.01	33.60	3057349
2025-05-28	33.52	33.62	33.13	33.15	2218708
2025-05-29	33.46	33.48	33.00	33.45	1656363
2025-05-30	33.21	33.45	32.85	32.98	2020991
2025-06-02	32.79	32.89	32.12	32.42	1751312
2025-06-03	32.37	32.94	32.23	32.63	1840657
2025-06-04	32.83	32.85	32.07	32.07	2034469
2025-06-05	32.08	32.33	31.83	32.16	3310828
2025-06-06	32.46	32.58	32.22	32.30	1609719
2025-06-09	32.56	32.81	32.44	32.64	1892438
2025-06-10	32.97	34.06	32.87	33.92	2629305
2025-06-11	34.14	34.31	33.46	33.68	3831977
2025-06-12	33.34	33.71	33.17	33.38	4891360
2025-06-13	32.89	33.41	32.87	33.07	5151821
2025-06-16	33.39	33.56	33.10	33.36	6228705
2025-06-17	33.40	33.40	32.81	32.83	2075417
2025-06-18	32.86	33.47	32.82	33.30	3369158
2025-06-20	33.29	33.46	32.52	32.80	3929808
2025-06-23	32.40	32.88	32.24	32.75	2652757
2025-06-24	33.01	33.57	32.97	33.44	3864721
2025-06-25	33.41	33.57	33.06	33.15	1508852
2025-06-26	33.24	33.62	32.80	33.60	2408529
2025-06-27	33.72	33.80	33.20	33.61	2495217

Explore More About BWA

Coins representing dividend payouts and trends

BWA Dividend History

Discover BorgWarner Inc'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

BWA Stock Split History

Discover BorgWarner Inc'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

BWA Historical Prices

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

Web Analytics