HOLX Historical Prices

Summary

Key Stock Metrics

51.90

(May 6, 2025)

52-Week Low

84.67

(August 9, 2024)

52-Week High

87.88

(May 1, 2023)

All-Time High

66.50

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-05	0.53	0.56	0.52	0.56	48800
1993-10-07	0.52	0.56	0.52	0.56	27200
1993-10-08	0.52	0.56	0.52	0.56	16800
1993-10-11	0.52	0.52	0.45	0.50	315200
1993-10-12	0.44	0.50	0.44	0.50	184800
1993-10-13	0.45	0.48	0.45	0.48	75200
1993-10-14	0.48	0.50	0.47	0.50	138400
1993-10-15	0.47	0.50	0.47	0.50	330400
1993-10-18	0.50	0.50	0.47	0.50	120800
1993-10-19	0.50	0.50	0.45	0.50	38400
1993-10-20	0.48	0.50	0.47	0.50	33600
1993-10-21	0.47	0.50	0.47	0.50	25600
1993-10-22	0.47	0.50	0.47	0.50	15200
1993-10-25	0.47	0.50	0.45	0.48	63200
1993-10-26	0.47	0.50	0.45	0.50	117600
1993-10-27	0.46	0.50	0.46	0.50	31200
1993-10-28	0.50	0.50	0.47	0.50	48800
1993-10-29	0.47	0.55	0.47	0.55	171200
1993-11-01	0.55	0.55	0.55	0.55	9600
1993-11-02	0.50	0.55	0.50	0.55	52000
1993-11-03	0.50	0.52	0.50	0.52	48000
1993-11-04	0.48	0.52	0.48	0.52	17600
1993-11-05	0.48	0.52	0.48	0.52	50400
1993-11-08	0.48	0.52	0.48	0.52	24000
1993-11-09	0.48	0.50	0.45	0.50	37600
1993-11-10	0.45	0.52	0.45	0.52	12000
1993-11-11	0.52	0.52	0.47	0.52	104000
1993-11-12	0.52	0.52	0.47	0.52	36800
1993-11-15	0.53	0.53	0.48	0.53	65600
1993-11-16	0.50	0.52	0.47	0.52	113600
1993-11-17	0.47	0.50	0.45	0.50	102400
1993-11-18	0.50	0.50	0.44	0.47	40000
1993-11-19	0.44	0.48	0.44	0.48	175200
1993-11-22	0.48	0.52	0.47	0.52	450400
1993-11-23	0.47	0.49	0.47	0.49	87200
1993-11-24	0.48	0.52	0.48	0.50	60000
1993-11-26	0.47	0.52	0.47	0.52	37600
1993-11-29	0.48	0.52	0.47	0.52	392000
1993-11-30	0.48	0.52	0.48	0.52	20000
1993-12-01	0.47	0.52	0.47	0.52	27200
1993-12-03	0.48	0.52	0.47	0.52	592800
1993-12-06	0.52	0.52	0.47	0.52	302400
1993-12-07	0.48	0.50	0.47	0.50	156800
1993-12-08	0.47	0.50	0.47	0.50	373600
1993-12-09	0.47	0.50	0.47	0.50	558400
1993-12-10	0.50	0.50	0.45	0.48	172000
1993-12-13	0.45	0.47	0.45	0.46	58400
1993-12-14	0.45	0.47	0.44	0.47	310400
1993-12-15	0.44	0.45	0.44	0.45	65600
1993-12-16	0.44	0.47	0.44	0.47	7200
1993-12-17	0.44	0.45	0.44	0.45	47200
1993-12-20	0.47	0.47	0.44	0.45	79200
1993-12-21	0.44	0.48	0.44	0.47	438400
1993-12-22	0.45	0.48	0.45	0.48	65600
1993-12-23	0.48	0.48	0.44	0.47	76800
1993-12-27	0.45	0.47	0.42	0.46	385600
1993-12-28	0.42	0.48	0.42	0.45	277600
1993-12-29	0.47	0.52	0.47	0.52	344800
1993-12-30	0.50	0.53	0.48	0.50	291200
1993-12-31	0.53	0.56	0.51	0.55	265600
1994-01-03	0.56	0.58	0.50	0.56	357600
1994-01-04	0.57	0.57	0.53	0.55	186400
1994-01-05	0.53	0.53	0.52	0.53	184000
1994-01-06	0.56	0.56	0.53	0.53	56000
1994-01-07	0.52	0.55	0.52	0.55	279200
1994-01-10	0.52	0.54	0.52	0.53	44800
1994-01-11	0.55	0.56	0.52	0.56	360800
1994-01-12	0.56	0.59	0.53	0.57	116800
1994-01-13	0.56	0.59	0.56	0.59	92000
1994-01-14	0.56	0.61	0.56	0.61	146400
1994-01-17	0.63	0.66	0.63	0.64	228000
1994-01-18	0.63	0.69	0.63	0.67	314400
1994-01-19	0.66	0.69	0.64	0.67	111200
1994-01-20	0.67	0.69	0.66	0.66	73600
1994-01-21	0.69	0.69	0.66	0.67	112800
1994-01-24	0.66	0.69	0.66	0.67	49600
1994-01-25	0.66	0.67	0.66	0.67	29600
1994-01-26	0.66	0.69	0.66	0.67	48800
1994-01-27	0.66	0.67	0.66	0.67	80800
1994-01-28	0.66	0.67	0.66	0.66	96000
1994-01-31	0.69	0.75	0.69	0.72	1319200
1994-02-01	0.75	0.75	0.72	0.73	977600
1994-02-02	0.73	0.77	0.73	0.73	1467200
1994-02-03	0.75	0.75	0.73	0.73	317600
1994-02-04	0.72	0.75	0.72	0.75	245600
1994-02-07	0.70	0.75	0.70	0.73	567200
1994-02-08	0.75	0.75	0.70	0.70	193600
1994-02-09	0.73	0.73	0.70	0.72	237600
1994-02-10	0.71	0.73	0.66	0.70	2003200
1994-02-11	0.67	0.70	0.66	0.68	625600
1994-02-14	0.67	0.70	0.67	0.68	73600
1994-02-15	0.70	0.70	0.67	0.69	156000
1994-02-16	0.69	0.70	0.69	0.70	110400
1994-02-17	0.72	0.78	0.70	0.75	684800
1994-02-18	0.80	0.80	0.75	0.76	237600
1994-02-22	0.80	0.84	0.77	0.84	493600
1994-02-23	0.84	0.91	0.83	0.87	252000
1994-02-24	0.91	0.91	0.86	0.91	283200
1994-02-25	0.89	0.92	0.88	0.91	104000
1994-02-28	0.92	0.92	0.86	0.87	544000
1994-03-01	0.92	0.92	0.78	0.81	629600
1994-03-02	0.80	0.84	0.78	0.84	325600
1994-03-03	0.80	0.80	0.78	0.78	17600
1994-03-04	0.84	0.84	0.78	0.80	96000
1994-03-07	0.78	0.83	0.78	0.80	29600
1994-03-08	0.84	0.88	0.84	0.84	278400
1994-03-09	0.84	0.91	0.84	0.91	254400
1994-03-10	0.89	0.89	0.86	0.88	104000
1994-03-11	0.89	0.89	0.86	0.86	150400
1994-03-14	0.84	0.88	0.84	0.84	82400
1994-03-15	0.86	0.86	0.81	0.84	163200
1994-03-16	0.84	0.84	0.81	0.84	36800
1994-03-17	0.81	0.83	0.81	0.81	36000
1994-03-18	0.81	0.88	0.80	0.88	165600
1994-03-21	0.83	0.89	0.83	0.86	21600
1994-03-22	0.83	0.88	0.83	0.88	16800
1994-03-23	0.86	0.86	0.86	0.86	21600
1994-03-24	0.89	0.89	0.83	0.83	27200
1994-03-25	0.81	0.86	0.81	0.84	64000
1994-03-28	0.80	0.83	0.80	0.82	245600
1994-03-29	0.83	0.86	0.81	0.83	297600
1994-03-30	0.83	0.86	0.83	0.83	132000
1994-03-31	0.83	0.86	0.83	0.86	77600
1994-04-04	0.86	0.86	0.83	0.83	94400
1994-04-05	0.83	0.88	0.83	0.88	206400
1994-04-06	0.88	0.88	0.83	0.84	264000
1994-04-07	0.88	0.89	0.83	0.89	1085600
1994-04-08	0.88	1.00	0.88	0.97	848800
1994-04-11	1.00	1.00	0.95	1.00	69600
1994-04-12	1.00	1.03	0.97	0.99	385600
1994-04-13	0.97	0.99	0.92	0.92	296000
1994-04-14	0.89	0.95	0.89	0.95	268800
1994-04-15	0.97	0.97	0.94	0.94	28800
1994-04-18	0.97	0.97	0.91	0.97	52800
1994-04-19	0.97	1.01	0.97	0.97	337600
1994-04-20	0.97	0.97	0.92	0.92	159200
1994-04-21	0.97	0.97	0.94	0.97	50400
1994-04-22	0.97	0.97	0.94	0.94	10400
1994-04-25	0.92	0.97	0.91	0.91	130400
1994-04-26	0.92	0.94	0.91	0.91	195200
1994-04-28	0.94	0.94	0.89	0.92	92000
1994-04-29	0.94	1.06	0.92	1.02	640800
1994-05-02	1.05	1.06	1.03	1.05	294400
1994-05-03	1.03	1.06	1.02	1.03	268800
1994-05-04	1.08	1.16	1.08	1.13	1668800
1994-05-05	1.13	1.14	1.09	1.13	326400
1994-05-06	1.16	1.25	1.13	1.23	696800
1994-05-09	1.19	1.25	1.16	1.22	870400
1994-05-10	1.25	1.31	1.22	1.28	680800
1994-05-11	1.25	1.33	1.23	1.25	616800
1994-05-12	1.22	1.31	1.22	1.25	373600
1994-05-13	1.25	1.31	1.25	1.28	427200
1994-05-16	1.30	1.33	1.28	1.30	448000
1994-05-17	1.28	1.31	1.28	1.31	261600
1994-05-18	1.27	1.31	1.27	1.27	156000
1994-05-19	1.25	1.28	1.23	1.28	341600
1994-05-20	1.25	1.30	1.25	1.27	89600
1994-05-23	1.31	1.31	1.25	1.27	98400
1994-05-24	1.25	1.28	1.23	1.28	36000
1994-05-25	1.25	1.28	1.23	1.23	145600
1994-05-26	1.23	1.28	1.23	1.23	155200
1994-05-27	1.23	1.23	1.23	1.23	33600
1994-05-31	1.23	1.34	1.20	1.28	1249600
1994-06-01	1.34	1.63	1.28	1.53	1820800
1994-06-02	1.52	1.75	1.47	1.63	2084000
1994-06-03	1.66	1.67	1.56	1.59	473600
1994-06-06	1.63	1.64	1.56	1.63	486400
1994-06-07	1.64	1.64	1.50	1.53	549600
1994-06-08	1.52	1.56	1.41	1.45	596800
1994-06-09	1.41	1.44	1.31	1.36	638400
1994-06-10	1.36	1.44	1.33	1.41	547200
1994-06-13	1.41	1.41	1.34	1.38	245600
1994-06-14	1.38	1.39	1.30	1.37	393600
1994-06-15	1.39	1.47	1.34	1.42	189600
1994-06-16	1.47	1.55	1.44	1.47	663200
1994-06-17	1.50	1.50	1.42	1.42	69600
1994-06-20	1.41	1.44	1.36	1.38	228800
1994-06-21	1.44	1.44	1.38	1.40	73600
1994-06-22	1.38	1.44	1.34	1.42	136000
1994-06-23	1.44	1.45	1.39	1.44	190400
1994-06-24	1.39	1.44	1.38	1.42	204000
1994-06-27	1.38	1.42	1.38	1.38	128800
1994-06-28	1.38	1.42	1.33	1.34	212000
1994-06-29	1.38	1.38	1.33	1.38	519200
1994-06-30	1.33	1.38	1.33	1.34	54400
1994-07-01	1.38	1.38	1.35	1.38	80800
1994-07-05	1.38	1.38	1.33	1.33	40000
1994-07-06	1.33	1.38	1.33	1.38	90400
1994-07-07	1.38	1.38	1.38	1.38	2400
1994-07-08	1.38	1.38	1.36	1.38	62400
1994-07-11	1.38	1.38	1.33	1.38	88000
1994-07-12	1.35	1.38	1.33	1.34	188800
1994-07-13	1.34	1.38	1.31	1.31	281600
1994-07-14	1.31	1.33	1.25	1.25	292000
1994-07-15	1.31	1.31	1.25	1.31	340800
1994-07-18	1.25	1.31	1.22	1.27	390400
1994-07-19	1.27	1.31	1.23	1.31	598400
1994-07-20	1.31	1.31	1.25	1.25	646400
1994-07-21	1.25	1.30	1.25	1.30	402400
1994-07-22	1.28	1.38	1.28	1.34	176000
1994-07-25	1.38	1.38	1.33	1.33	104800
1994-07-26	1.38	1.45	1.33	1.38	493600
1994-07-27	1.41	1.42	1.34	1.41	317600
1994-07-28	1.44	1.50	1.41	1.44	305600
1994-07-29	1.47	1.50	1.41	1.44	125600
1994-08-01	1.53	1.56	1.38	1.45	1149600
1994-08-02	1.45	1.53	1.42	1.50	720800
1994-08-03	1.48	1.55	1.47	1.52	975200
1994-08-04	1.55	1.59	1.47	1.53	928000
1994-08-05	1.52	1.55	1.50	1.53	696000
1994-08-08	1.52	1.67	1.52	1.58	1582400
1994-08-09	1.63	1.72	1.63	1.70	1832000
1994-08-10	1.72	1.77	1.67	1.70	676800
1994-08-11	1.70	1.72	1.63	1.64	612000
1994-08-12	1.67	1.69	1.50	1.56	2326400
1994-08-15	1.56	1.56	1.47	1.50	1660800
1994-08-16	1.47	1.52	1.44	1.45	780800
1994-08-17	1.48	1.55	1.44	1.55	1216000
1994-08-18	1.59	1.69	1.56	1.59	1054400
1994-08-19	1.66	1.67	1.63	1.66	702400
1994-08-22	1.67	1.67	1.63	1.65	297600
1994-08-23	1.64	1.66	1.59	1.66	599200
1994-08-24	1.63	1.75	1.63	1.69	1964800
1994-08-25	1.72	1.75	1.67	1.72	3016000
1994-08-26	1.73	1.75	1.67	1.70	528000
1994-08-29	1.73	1.73	1.67	1.67	496000
1994-08-30	1.66	1.73	1.66	1.73	451200
1994-08-31	1.73	1.84	1.69	1.81	2344800
1994-09-01	1.84	2.02	1.83	2.02	5556800
1994-09-02	2.06	2.23	2.03	2.19	3952000
1994-09-06	2.23	2.25	2.09	2.16	2231200
1994-09-07	2.17	2.22	2.06	2.20	1479200
1994-09-08	2.22	2.25	1.98	2.09	2228000
1994-09-09	2.09	2.13	2.00	2.13	1058400
1994-09-12	2.13	2.13	2.03	2.03	501600
1994-09-13	2.06	2.14	2.03	2.13	783200
1994-09-14	2.09	2.17	2.09	2.11	232800
1994-09-15	2.17	2.17	2.11	2.14	86400
1994-09-16	2.16	2.16	1.97	2.09	798400
1994-09-19	2.00	2.08	2.00	2.05	328000
1994-09-20	2.00	2.05	1.94	1.94	548800
1994-09-21	1.91	1.94	1.66	1.67	1703200
1994-09-22	1.55	1.88	1.50	1.84	2740000
1994-09-23	1.78	1.84	1.72	1.80	2008000
1994-09-26	1.77	1.80	1.73	1.77	1167200
1994-09-27	1.77	1.78	1.69	1.77	372800
1994-09-28	1.73	1.86	1.73	1.86	686400
1994-09-29	1.88	2.09	1.83	1.97	1660800
1994-09-30	1.94	2.02	1.94	1.95	256800
1994-10-03	1.94	2.03	1.94	1.98	328000
1994-10-04	2.02	2.02	1.97	1.97	236800
1994-10-05	1.97	2.00	1.86	1.94	1280800
1994-10-06	1.94	1.94	1.81	1.88	332000
1994-10-07	1.84	1.97	1.84	1.94	192800
1994-10-10	1.97	2.00	1.91	1.97	123200
1994-10-11	1.94	2.05	1.94	2.00	756800
1994-10-12	1.98	2.06	1.94	2.06	491200
1994-10-13	2.06	2.09	2.02	2.03	803200
1994-10-14	2.02	2.06	2.02	2.06	670400
1994-10-17	2.02	2.08	2.02	2.08	534400
1994-10-18	2.05	2.09	2.02	2.09	378400
1994-10-19	2.06	2.09	2.05	2.06	137600
1994-10-20	2.06	2.16	2.05	2.09	1024800
1994-10-21	2.16	2.27	2.09	2.19	1175200
1994-10-24	2.17	2.23	2.05	2.05	256800
1994-10-25	2.05	2.08	1.78	1.89	739200
1994-10-26	1.84	1.91	1.81	1.81	673600
1994-10-27	1.81	1.97	1.81	1.92	597600
1994-10-28	1.97	1.98	1.91	1.95	446400
1994-10-31	1.95	2.03	1.95	1.95	259200
1994-11-01	1.95	1.97	1.81	1.84	815200
1994-11-02	1.80	1.88	1.80	1.86	187200
1994-11-03	1.81	1.86	1.81	1.86	199200
1994-11-04	1.86	1.94	1.81	1.89	428800
1994-11-07	1.84	1.91	1.84	1.91	153600
1994-11-08	1.88	1.91	1.86	1.89	195200
1994-11-09	1.88	1.92	1.84	1.88	318400
1994-11-10	1.84	1.97	1.84	1.91	384000
1994-11-11	1.88	1.94	1.86	1.86	113600
1994-11-14	1.84	1.89	1.77	1.81	288800
1994-11-15	1.80	1.84	1.63	1.70	720000
1994-11-16	1.67	1.67	1.53	1.61	1326400
1994-11-17	1.59	1.72	1.59	1.69	812000
1994-11-18	1.64	1.78	1.64	1.75	440000
1994-11-21	1.84	1.88	1.78	1.78	373600
1994-11-22	1.72	1.78	1.72	1.75	268800
1994-11-23	1.69	1.69	1.61	1.66	488000
1994-11-25	1.63	1.66	1.63	1.66	280000
1994-11-28	1.66	1.66	1.59	1.61	398400
1994-11-29	1.61	1.66	1.61	1.66	372800
1994-11-30	1.61	1.69	1.61	1.68	666400
1994-12-01	1.69	1.73	1.64	1.73	351200
1994-12-02	1.73	1.78	1.69	1.69	317600
1994-12-05	1.77	1.78	1.69	1.72	466400
1994-12-06	1.72	1.75	1.72	1.75	132000
1994-12-07	1.70	1.77	1.70	1.70	16800
1994-12-08	1.70	1.73	1.69	1.73	20800
1994-12-09	1.66	1.72	1.63	1.69	92000
1994-12-12	1.69	1.69	1.63	1.69	28000
1994-12-13	1.63	1.67	1.63	1.67	40800
1994-12-14	1.66	1.75	1.66	1.69	73600
1994-12-15	1.70	1.80	1.70	1.75	155200
1994-12-16	1.75	1.80	1.75	1.77	227200
1994-12-19	1.81	1.81	1.77	1.77	33600
1994-12-20	1.81	1.84	1.72	1.77	240000
1994-12-21	1.80	1.86	1.77	1.83	687200
1994-12-22	1.86	1.86	1.73	1.75	434400
1994-12-23	1.75	1.83	1.73	1.78	244000
1994-12-27	1.84	1.84	1.78	1.81	171200
1994-12-28	1.81	1.84	1.72	1.78	182400
1994-12-29	1.78	1.78	1.69	1.73	114400
1994-12-30	1.69	1.88	1.69	1.88	524000
1995-01-03	1.86	1.86	1.81	1.81	96800
1995-01-04	1.81	1.86	1.69	1.72	444800
1995-01-05	1.72	1.72	1.66	1.69	215200
1995-01-06	1.69	1.72	1.66	1.72	55200
1995-01-09	1.66	1.73	1.66	1.72	216000
1995-01-10	1.70	1.75	1.70	1.72	144800
1995-01-11	1.72	1.74	1.72	1.72	57600
1995-01-12	1.72	1.75	1.69	1.69	84000
1995-01-13	1.75	1.75	1.70	1.75	63200
1995-01-16	1.73	1.77	1.69	1.73	415200
1995-01-17	1.69	1.73	1.69	1.73	195200
1995-01-18	1.73	1.73	1.69	1.73	424800
1995-01-19	1.72	1.78	1.70	1.78	371200
1995-01-20	1.77	1.80	1.72	1.77	181600
1995-01-23	1.78	1.78	1.72	1.78	73600
1995-01-24	1.73	1.78	1.73	1.78	94400
1995-01-25	1.75	1.81	1.75	1.81	59200
1995-01-26	1.77	1.81	1.77	1.80	623200
1995-01-27	1.80	1.84	1.80	1.84	332800
1995-01-30	1.84	1.84	1.80	1.83	260000
1995-01-31	1.91	1.94	1.84	1.88	549600
1995-02-01	1.86	1.89	1.78	1.83	468800
1995-02-02	1.84	1.84	1.80	1.84	82400
1995-02-03	1.84	1.89	1.83	1.88	229600
1995-02-06	1.88	2.05	1.84	2.03	654400
1995-02-07	2.02	2.05	1.98	2.00	475200
1995-02-08	2.03	2.13	1.97	2.11	238400
1995-02-09	2.08	2.13	2.03	2.08	384000
1995-02-10	2.09	2.09	2.00	2.02	228000
1995-02-13	2.00	2.02	1.95	1.98	237600
1995-02-14	1.94	1.97	1.84	1.89	410400
1995-02-15	1.94	1.97	1.88	1.95	504800
1995-02-16	1.92	1.98	1.86	1.92	351200
1995-02-17	1.89	2.02	1.89	1.98	281600
1995-02-21	2.00	2.11	1.95	2.11	533600
1995-02-22	2.08	2.13	2.06	2.11	503200
1995-02-23	2.06	2.19	2.06	2.19	407200
1995-02-24	2.19	2.25	2.17	2.22	538400
1995-02-27	2.22	2.34	2.22	2.31	838400
1995-02-28	2.28	2.31	2.25	2.25	180000
1995-03-01	2.25	2.31	2.25	2.31	220800
1995-03-02	2.25	2.25	2.06	2.09	1052800
1995-03-03	2.06	2.16	2.03	2.16	202400
1995-03-06	2.09	2.13	2.06	2.06	99200
1995-03-07	2.06	2.06	1.93	2.00	432800
1995-03-08	1.97	2.03	1.91	2.00	175200
1995-03-09	1.94	2.00	1.91	1.97	161600
1995-03-10	1.94	1.94	1.88	1.91	76000
1995-03-13	1.91	1.97	1.84	1.97	152000
1995-03-14	1.91	1.95	1.88	1.95	542400
1995-03-15	1.92	1.97	1.92	1.92	164000
1995-03-16	1.92	1.95	1.91	1.94	99200
1995-03-17	1.89	1.89	1.86	1.89	73600
1995-03-20	1.86	1.92	1.69	1.78	678400
1995-03-21	1.72	1.80	1.72	1.75	460000
1995-03-22	1.75	1.81	1.73	1.77	391200
1995-03-23	1.73	1.75	1.73	1.73	76000
1995-03-24	1.72	1.75	1.67	1.75	380000
1995-03-27	1.67	1.69	1.53	1.56	684000
1995-03-28	1.56	1.63	1.50	1.55	551200
1995-03-29	1.50	1.56	1.50	1.50	438400
1995-03-30	1.50	1.56	1.50	1.56	354400
1995-03-31	1.56	1.56	1.42	1.47	865600
1995-04-03	1.44	1.50	1.44	1.50	895200
1995-04-04	1.50	1.55	1.50	1.55	462400
1995-04-05	1.55	1.59	1.53	1.56	364000
1995-04-06	1.55	1.58	1.53	1.58	366400
1995-04-07	1.58	1.67	1.53	1.66	504000
1995-04-10	1.67	1.72	1.63	1.69	572800
1995-04-11	1.66	1.69	1.55	1.55	643200
1995-04-12	1.55	1.63	1.55	1.58	188800
1995-04-13	1.58	1.63	1.52	1.56	266400
1995-04-17	1.53	1.58	1.50	1.58	532000
1995-04-18	1.52	1.59	1.52	1.59	147200
1995-04-19	1.55	1.58	1.55	1.58	27200
1995-04-20	1.53	1.63	1.53	1.63	104000
1995-04-21	1.61	1.63	1.55	1.61	172800
1995-04-24	1.56	1.63	1.56	1.61	64000
1995-04-25	1.56	1.63	1.56	1.59	57600
1995-04-26	1.56	1.63	1.56	1.59	174400
1995-04-27	1.57	1.63	1.56	1.63	214400
1995-04-28	1.56	1.63	1.53	1.56	140800
1995-05-01	1.45	1.45	1.22	1.25	1447200
1995-05-02	1.27	1.31	1.20	1.30	1456000
1995-05-03	1.30	1.36	1.14	1.17	1816800
1995-05-04	1.16	1.22	1.14	1.16	1240000
1995-05-05	1.13	1.22	1.13	1.22	1108800
1995-05-08	1.20	1.33	1.16	1.31	604000
1995-05-09	1.31	1.39	1.23	1.30	706400
1995-05-10	1.31	1.41	1.28	1.41	471200
1995-05-11	1.41	1.50	1.38	1.45	405600
1995-05-12	1.45	1.50	1.44	1.47	248000
1995-05-15	1.44	1.47	1.31	1.34	170400
1995-05-16	1.31	1.44	1.31	1.38	2300800
1995-05-17	1.44	1.44	1.34	1.39	429600
1995-05-18	1.39	1.39	1.34	1.36	152800
1995-05-19	1.33	1.34	1.25	1.25	531200
1995-05-22	1.33	1.34	1.25	1.34	23200
1995-05-23	1.27	1.34	1.27	1.34	25600
1995-05-24	1.27	1.38	1.27	1.38	465600
1995-05-25	1.38	1.38	1.31	1.36	96000
1995-05-26	1.36	1.36	1.31	1.31	115200
1995-05-30	1.31	1.38	1.31	1.38	9600
1995-05-31	1.38	1.38	1.33	1.36	124000
1995-06-01	1.38	1.41	1.33	1.41	144000
1995-06-02	1.41	1.52	1.38	1.50	949600
1995-06-05	1.48	1.70	1.48	1.69	715200
1995-06-06	1.75	1.88	1.73	1.86	1484800
1995-06-07	1.91	1.95	1.86	1.91	1133600
1995-06-08	1.92	1.97	1.88	1.92	682400
1995-06-09	1.94	1.94	1.89	1.94	144800
1995-06-12	1.91	1.94	1.84	1.87	332000
1995-06-13	1.88	1.92	1.80	1.86	368000
1995-06-14	1.81	1.84	1.78	1.83	340800
1995-06-15	1.86	1.91	1.84	1.89	1618400
1995-06-16	1.91	1.97	1.86	1.95	1228800
1995-06-19	1.92	2.06	1.92	2.00	1513600
1995-06-20	2.05	2.08	2.00	2.06	674400
1995-06-21	2.06	2.09	2.02	2.06	251200
1995-06-22	2.09	2.14	2.03	2.14	401600
1995-06-23	2.16	2.17	2.09	2.13	153600
1995-06-26	2.13	2.13	2.05	2.06	313600
1995-06-27	2.22	2.28	2.06	2.06	1140800
1995-06-28	2.08	2.16	2.08	2.13	666400
1995-06-29	2.16	2.19	2.11	2.13	729600
1995-06-30	2.13	2.16	2.11	2.14	858400
1995-07-03	2.11	2.11	2.11	2.11	4800
1995-07-05	2.11	2.16	2.11	2.11	521600
1995-07-06	2.11	2.14	2.09	2.09	428000
1995-07-07	2.09	2.13	2.08	2.13	922400
1995-07-10	2.14	2.16	2.03	2.16	1000800
1995-07-11	2.13	2.14	2.08	2.13	252800
1995-07-12	2.13	2.17	2.13	2.14	153600
1995-07-13	2.17	2.27	2.14	2.22	1396800
1995-07-14	2.25	2.25	2.20	2.23	693600
1995-07-17	2.23	2.23	2.20	2.23	140000
1995-07-18	2.20	2.22	2.06	2.14	424000
1995-07-19	2.06	2.06	1.95	2.00	324000
1995-07-20	1.98	2.02	1.97	2.00	204000
1995-07-21	1.97	2.00	1.95	1.97	232000
1995-07-24	2.00	2.00	1.92	1.94	228800
1995-07-25	1.92	2.08	1.92	2.08	528800
1995-07-26	2.05	2.17	2.05	2.16	836800
1995-07-27	2.11	2.17	2.11	2.13	458400
1995-07-28	2.09	2.16	2.09	2.16	836000
1995-07-31	2.19	2.22	2.13	2.22	527200
1995-08-01	2.22	2.22	2.06	2.16	271200
1995-08-02	2.16	2.16	2.08	2.13	77600
1995-08-03	2.08	2.08	2.08	2.08	14400
1995-08-04	2.08	2.08	2.02	2.02	78400
1995-08-07	2.00	2.00	2.00	2.00	35200
1995-08-08	2.09	2.09	2.00	2.05	265600
1995-08-09	2.09	2.13	2.06	2.13	141600
1995-08-10	2.13	2.13	2.06	2.08	125600
1995-08-11	2.13	2.13	2.08	2.08	168800
1995-08-14	2.08	2.13	2.05	2.08	145600
1995-08-15	2.05	2.08	2.05	2.06	105600
1995-08-16	2.05	2.08	2.05	2.05	32000
1995-08-17	2.03	2.03	2.03	2.03	12000
1995-08-18	2.06	2.06	2.03	2.03	101600
1995-08-21	2.03	2.06	1.98	2.03	870400
1995-08-22	2.03	2.06	1.98	2.06	560000
1995-08-23	2.00	2.06	1.98	2.03	86400
1995-08-24	1.98	2.03	1.98	1.98	70400
1995-08-25	2.00	2.06	2.00	2.03	640800
1995-08-28	2.03	2.08	2.03	2.05	158400
1995-08-29	2.09	2.09	2.03	2.08	156000
1995-08-30	2.09	2.09	2.05	2.05	132800
1995-08-31	2.05	2.11	2.05	2.09	779200
1995-09-01	2.08	2.16	2.08	2.15	219200
1995-09-05	2.13	2.19	2.13	2.16	127200
1995-09-06	2.19	2.19	2.14	2.19	94400
1995-09-07	2.14	2.19	2.14	2.17	311200
1995-09-08	2.16	2.17	2.13	2.16	160000
1995-09-11	2.14	2.17	2.11	2.11	127200
1995-09-12	2.11	2.16	2.11	2.13	93600
1995-09-13	2.13	2.22	2.13	2.19	271200
1995-09-14	2.16	2.23	2.16	2.20	490400
1995-09-15	2.20	2.23	2.17	2.17	58400
1995-09-18	2.23	2.33	2.19	2.33	780000
1995-09-19	2.33	2.38	2.27	2.30	1924800
1995-09-20	2.34	2.45	2.31	2.44	705600
1995-09-21	2.47	2.47	2.38	2.39	173600
1995-09-22	2.45	2.56	2.42	2.47	2730400
1995-09-25	2.52	2.95	2.45	2.95	4032800
1995-09-26	2.83	3.14	2.83	2.98	6204800
1995-09-27	2.75	2.97	2.72	2.89	1620800
1995-09-28	2.95	3.00	2.88	2.98	441600
1995-09-29	3.00	3.00	2.81	2.88	350400
1995-10-02	2.88	3.00	2.88	2.97	733600
1995-10-03	2.94	3.00	2.80	2.81	706400
1995-10-04	2.80	2.84	2.59	2.69	632800
1995-10-05	2.67	2.83	2.67	2.73	489600
1995-10-06	2.84	2.94	2.81	2.84	627200
1995-10-09	2.84	2.88	2.81	2.88	188800
1995-10-10	2.78	3.00	2.72	3.00	1797600
1995-10-11	3.06	3.38	3.02	3.31	4225600
1995-10-12	3.38	3.39	3.23	3.30	1129600
1995-10-13	3.33	3.45	3.31	3.33	661600
1995-10-16	3.28	3.34	3.28	3.30	332800
1995-10-17	3.28	3.34	3.28	3.31	160800
1995-10-18	3.33	3.36	3.31	3.31	35200
1995-10-19	3.31	3.33	3.28	3.28	537600
1995-10-20	3.28	3.42	3.28	3.38	838400
1995-10-23	3.39	3.41	3.33	3.34	1024000
1995-10-24	3.38	3.38	3.30	3.30	345600
1995-10-25	3.34	3.34	3.19	3.30	2227200
1995-10-26	3.28	3.28	3.23	3.23	607200
1995-10-27	3.23	3.25	3.22	3.22	358400
1995-10-30	3.27	3.27	3.22	3.23	228800
1995-10-31	3.27	3.27	3.23	3.25	452800
1995-11-01	3.28	3.34	3.23	3.33	851200
1995-11-02	3.34	3.38	3.31	3.36	109600
1995-11-03	3.39	3.39	3.33	3.33	21600
1995-11-06	3.31	3.38	3.25	3.25	471200
1995-11-07	3.25	3.30	3.25	3.28	665600
1995-11-08	3.30	3.78	3.25	3.72	3135200
1995-11-09	3.81	4.22	3.78	4.13	2974400
1995-11-10	4.13	4.13	3.84	3.94	972000
1995-11-13	3.88	3.88	3.77	3.83	710400
1995-11-14	3.84	4.00	3.78	3.95	645600
1995-11-15	3.94	3.94	3.84	3.84	301600
1995-11-16	3.91	4.22	3.84	4.13	1286400
1995-11-17	4.13	4.47	4.13	4.34	1271200
1995-11-20	4.41	5.03	4.38	4.91	4120800
1995-11-21	4.75	4.81	4.34	4.47	1247200
1995-11-22	4.53	4.53	4.38	4.38	213600
1995-11-24	4.41	4.41	4.28	4.41	25600
1995-11-27	4.41	4.78	4.41	4.78	871200
1995-11-28	4.75	4.81	4.66	4.72	369600
1995-11-29	4.72	5.03	4.72	4.94	1056000
1995-11-30	4.94	5.44	4.88	5.28	3566400
1995-12-01	5.25	5.34	4.97	5.06	1238400
1995-12-04	5.09	5.63	5.09	5.63	2348800
1995-12-05	5.63	5.63	5.28	5.28	633600
1995-12-06	5.28	5.47	5.19	5.44	1074400
1995-12-07	5.44	5.69	5.34	5.53	1656000
1995-12-08	5.38	5.47	5.13	5.22	1554400
1995-12-11	5.16	5.28	5.16	5.16	755200
1995-12-12	5.16	5.22	5.13	5.16	647200
1995-12-13	5.16	5.16	4.88	4.91	1124000
1995-12-14	4.91	5.00	4.84	4.94	2364800
1995-12-15	4.84	4.94	4.16	4.69	2464800
1995-12-18	4.69	4.78	3.88	3.98	1595200
1995-12-19	4.02	4.66	3.94	4.66	1688800
1995-12-20	4.69	4.88	4.63	4.78	1456000
1995-12-21	4.77	5.00	4.75	4.91	307200
1995-12-22	4.81	4.92	4.81	4.81	4000
1995-12-26	4.94	4.94	4.84	4.94	110400
1995-12-27	4.94	5.03	4.91	5.03	188000
1995-12-28	5.00	5.06	4.91	5.00	635200
1995-12-29	5.06	5.13	5.00	5.13	239200
1996-01-02	5.13	5.13	4.91	4.94	327200
1996-01-03	4.94	5.03	4.75	4.75	301600
1996-01-04	4.75	4.75	4.58	4.66	496800
1996-01-05	4.56	4.64	4.50	4.52	545600
1996-01-08	4.59	4.59	4.59	4.59	12800
1996-01-09	4.59	4.59	4.41	4.41	627200
1996-01-10	4.38	4.53	4.31	4.41	609600
1996-01-11	4.47	4.78	4.44	4.69	857600
1996-01-12	4.78	4.97	4.78	4.94	697600
1996-01-15	4.84	5.00	4.84	5.00	476800
1996-01-16	5.00	5.19	4.98	5.16	622400
1996-01-17	5.16	5.91	5.09	5.56	2779200
1996-01-18	5.56	6.03	5.44	5.91	2160000
1996-01-19	5.94	5.94	5.45	5.63	1870400
1996-01-22	5.63	5.91	5.63	5.84	889600
1996-01-23	5.88	5.88	5.63	5.69	521600
1996-01-24	5.69	5.69	5.38	5.53	244000
1996-01-25	5.53	5.63	5.38	5.47	584000
1996-01-26	5.38	5.44	5.28	5.41	5753600
1996-01-29	5.47	5.66	5.44	5.56	978400
1996-01-30	5.50	5.81	5.50	5.75	960000
1996-01-31	5.78	6.25	5.75	6.03	1192000
1996-02-01	6.03	6.16	5.75	5.94	1132000
1996-02-02	6.06	6.09	5.84	5.88	282400
1996-02-05	5.81	6.06	5.72	6.06	527200
1996-02-06	6.03	6.16	5.84	6.03	965600
1996-02-07	5.98	6.19	5.84	5.88	1455200
1996-02-08	5.84	6.09	5.84	6.09	624800
1996-02-09	6.03	6.28	5.94	5.98	827200
1996-02-12	5.94	6.16	5.91	6.03	545600
1996-02-13	5.94	6.25	5.94	6.00	736000
1996-02-14	6.00	6.06	5.91	5.94	111200
1996-02-15	6.06	6.06	5.91	5.91	62400
1996-02-16	5.91	5.91	5.72	5.78	154400
1996-02-20	5.63	5.88	5.09	5.77	1818400
1996-02-21	5.78	5.97	5.72	5.89	438400
1996-02-22	5.84	6.16	5.81	6.08	1761600
1996-02-23	6.09	6.09	5.91	6.03	199200
1996-02-26	6.09	6.16	5.95	6.01	310400
1996-02-27	6.00	6.16	6.00	6.13	212800
1996-02-28	6.13	6.13	6.00	6.13	21600
1996-02-29	6.13	6.13	6.00	6.13	52000
1996-03-01	6.09	6.17	6.03	6.13	224800
1996-03-04	6.19	6.22	5.97	6.02	468800
1996-03-05	5.94	6.19	5.84	6.06	507200
1996-03-06	6.09	6.13	5.94	5.97	282400
1996-03-07	6.03	6.03	5.94	6.03	96800
1996-03-08	5.75	5.97	5.53	5.81	864800
1996-03-11	5.81	5.94	5.73	5.84	103200
1996-03-12	5.78	5.78	5.63	5.72	37600
1996-03-13	5.66	5.75	5.56	5.75	559200
1996-03-14	5.78	5.97	5.78	5.94	163200
1996-03-15	5.94	6.00	5.84	5.97	108800
1996-03-18	6.09	6.31	6.00	6.22	523200
1996-03-19	6.28	6.28	6.16	6.16	461600
1996-03-20	6.16	6.69	6.16	6.52	1542400
1996-03-21	6.50	6.53	6.19	6.19	736000
1996-03-22	6.28	6.28	6.13	6.25	172800
1996-03-25	6.31	6.47	5.75	5.91	1926400
1996-03-26	5.91	5.91	5.25	5.44	3129600
1996-03-27	5.38	5.66	5.38	5.66	323200
1996-03-28	5.66	5.88	5.50	5.88	478400
1996-03-29	5.88	6.06	5.50	5.69	778400
1996-04-01	5.63	5.69	5.25	5.38	574400
1996-04-02	5.50	5.66	5.34	5.66	594400
1996-04-03	5.66	6.00	5.59	6.00	581200
1996-04-04	6.00	6.25	6.00	6.19	268000
1996-04-08	5.69	6.03	5.53	6.00	437600
1996-04-09	6.09	6.09	5.88	5.88	162400
1996-04-10	5.84	6.00	5.50	5.75	440000
1996-04-11	5.75	5.75	5.44	5.63	249600
1996-04-12	5.69	5.69	5.50	5.50	671200
1996-04-15	5.53	5.81	5.50	5.81	1339200
1996-04-16	5.81	5.88	5.69	5.75	173600
1996-04-17	5.81	5.84	5.72	5.84	188800
1996-04-18	5.69	5.88	5.69	5.81	49200
1996-04-19	5.88	6.38	5.75	6.22	570800
1996-04-22	6.25	7.13	6.25	7.13	2454800
1996-04-23	7.06	7.25	6.94	7.13	2037600
1996-04-24	6.94	7.13	6.69	6.88	845600
1996-04-25	6.69	7.06	6.69	7.00	1070000
1996-04-26	7.00	7.00	6.81	7.00	526000
1996-04-29	6.88	7.38	6.88	7.31	1468400
1996-04-30	7.31	7.81	7.19	7.38	642800
1996-05-01	7.38	7.88	7.38	7.63	855200
1996-05-02	8.69	8.69	7.69	8.13	3544000
1996-05-03	8.19	9.00	8.19	8.69	2640000
1996-05-06	8.81	9.44	8.69	9.38	1570400
1996-05-07	9.56	10.25	9.19	9.25	1558800
1996-05-08	9.31	9.56	8.94	9.56	971600
1996-05-09	9.63	9.63	9.25	9.44	168800
1996-05-10	9.25	9.94	9.25	9.75	356400
1996-05-13	9.81	9.81	9.44	9.44	644800
1996-05-14	9.63	10.81	9.44	10.63	1153600
1996-05-15	10.63	10.88	10.38	10.77	1310800
1996-05-16	10.63	10.81	10.56	10.72	546800
1996-05-17	10.75	11.31	10.56	10.75	1160000
1996-05-20	11.13	11.50	10.94	11.31	879600
1996-05-21	11.44	11.44	11.06	11.31	742000
1996-05-22	11.31	11.31	11.06	11.06	263600
1996-05-23	11.06	11.25	10.94	11.06	198800
1996-05-24	10.88	11.13	10.81	11.06	148800
1996-05-28	10.94	11.31	10.44	10.50	803600
1996-05-29	10.38	10.63	9.94	10.06	491600
1996-05-30	9.94	10.13	9.00	9.19	1259600
1996-05-31	9.44	10.44	9.38	9.88	1838800
1996-06-03	10.19	10.44	10.13	10.31	691200
1996-06-04	10.31	11.19	10.13	11.19	1658800
1996-06-05	11.19	11.56	10.81	11.03	1068400
1996-06-06	11.06	11.50	10.94	11.19	544800
1996-06-07	10.69	11.44	10.63	11.19	493600
1996-06-10	11.31	11.94	11.19	11.69	1049600
1996-06-11	11.81	12.06	11.69	11.84	832400
1996-06-12	11.78	12.38	11.78	12.25	672800
1996-06-13	12.31	12.38	12.00	12.16	1050800
1996-06-14	12.13	12.13	11.31	11.44	1393600
1996-06-17	11.50	11.63	11.38	11.38	968400
1996-06-18	11.38	11.44	11.00	11.00	882000
1996-06-19	11.00	11.06	10.63	10.63	1074800
1996-06-20	10.69	10.94	10.38	10.52	1534000
1996-06-21	10.56	11.25	10.56	11.19	922400
1996-06-24	11.31	11.72	11.13	11.72	484800
1996-06-25	11.56	12.25	11.50	12.25	1138000
1996-06-26	12.06	12.25	11.38	11.56	1335600
1996-06-27	11.56	11.69	11.06	11.06	1126000
1996-06-28	11.31	11.31	10.81	11.06	871200
1996-07-01	10.81	10.94	10.38	10.88	1324800
1996-07-02	11.00	11.25	10.88	10.94	1048400
1996-07-03	10.94	10.94	10.38	10.63	378800
1996-07-05	10.50	10.50	10.19	10.25	333600
1996-07-08	10.25	10.44	9.38	9.50	749200
1996-07-09	9.38	10.06	9.13	10.00	1636400
1996-07-10	9.88	10.06	9.50	9.78	198000
1996-07-11	9.56	9.88	9.06	9.63	602800
1996-07-12	9.56	9.75	9.31	9.50	319200
1996-07-15	9.38	9.56	8.25	8.66	779600
1996-07-16	8.63	9.00	6.88	8.31	2035200
1996-07-17	8.75	9.56	8.63	9.13	1410000
1996-07-18	9.19	9.94	9.00	9.84	1060400
1996-07-19	9.75	9.75	9.06	9.63	754000
1996-07-22	9.50	9.50	8.81	8.81	704800
1996-07-23	8.81	9.00	8.44	8.44	860000
1996-07-24	7.56	9.06	7.38	8.69	1694400
1996-07-25	8.81	9.19	8.69	8.78	654000
1996-07-26	8.88	8.94	8.44	8.44	208000
1996-07-29	8.44	8.50	7.94	8.13	467200
1996-07-30	8.25	8.75	8.09	8.44	904000
1996-07-31	9.06	9.50	8.56	9.50	2354800
1996-08-01	9.50	10.00	9.31	9.81	1152400
1996-08-02	10.00	10.13	9.75	9.81	898800
1996-08-05	10.00	10.00	9.25	9.31	463200
1996-08-06	9.31	9.53	9.13	9.47	344400
1996-08-07	9.69	10.00	9.44	9.84	553600
1996-08-08	9.88	9.88	9.44	9.75	1257600
1996-08-09	9.63	9.84	9.44	9.75	333600
1996-08-12	9.63	10.00	9.63	9.84	558400
1996-08-13	9.56	9.91	9.56	9.88	620800
1996-08-14	9.88	10.00	9.69	9.94	854000
1996-08-15	9.94	10.50	9.75	10.41	1554800
1996-08-16	10.44	10.66	10.13	10.53	846000
1996-08-19	10.56	11.13	10.44	10.81	1349200
1996-08-20	10.81	10.81	10.13	10.33	784400
1996-08-21	10.44	10.44	9.94	10.13	855600
1996-08-22	10.25	10.25	9.69	10.00	464000
1996-08-23	9.94	10.13	9.88	9.91	74800
1996-08-26	9.94	9.94	9.63	9.81	242800
1996-08-27	9.81	9.94	9.75	9.78	254800
1996-08-28	9.94	10.38	9.75	10.19	712000
1996-08-29	10.25	10.31	9.94	10.25	378400
1996-08-30	10.31	10.31	9.81	9.94	367600
1996-09-03	9.59	10.06	9.56	10.06	308000
1996-09-04	9.94	10.06	9.69	9.81	304000
1996-09-05	9.81	10.00	9.13	9.16	797600
1996-09-06	9.44	9.50	9.19	9.25	518000
1996-09-09	9.31	9.50	9.19	9.41	322400
1996-09-10	9.50	9.81	9.31	9.44	450400
1996-09-11	9.25	9.44	9.13	9.44	244400
1996-09-12	9.56	9.63	9.44	9.63	278800
1996-09-13	9.75	10.13	9.63	9.94	416000
1996-09-16	9.94	10.31	9.88	10.03	463200
1996-09-17	10.19	10.31	9.81	10.06	268800
1996-09-18	10.06	10.06	9.50	9.50	505600
1996-09-19	9.50	9.63	8.75	9.06	2330400
1996-09-20	9.06	9.25	8.88	8.91	1065600
1996-09-23	8.88	9.00	8.25	8.25	910800
1996-09-24	8.25	8.56	7.50	7.56	3145600
1996-09-25	7.75	7.75	6.63	7.13	5020000
1996-09-26	7.22	7.25	6.50	7.13	6498800
1996-09-27	7.28	7.28	6.69	6.81	1362000
1996-09-30	6.81	7.25	6.75	7.00	2569200
1996-10-01	7.19	7.19	6.88	7.00	1531200
1996-10-02	7.09	7.09	6.56	6.75	2307200
1996-10-03	6.75	6.94	6.69	6.81	766800
1996-10-04	6.81	6.88	6.63	6.78	851600
1996-10-07	6.69	6.81	6.00	6.09	1731600
1996-10-08	6.13	6.28	5.88	6.13	1360400
1996-10-09	6.19	6.25	6.06	6.06	1208000
1996-10-10	6.19	6.50	5.88	5.88	1095600
1996-10-11	5.94	6.06	5.75	5.94	645200
1996-10-14	6.06	6.06	5.88	5.94	626000
1996-10-15	5.94	6.00	5.81	5.94	705600
1996-10-16	5.94	5.94	5.50	5.63	545200
1996-10-17	5.50	5.63	4.88	5.28	2435200
1996-10-18	5.19	5.63	5.13	5.50	1202000
1996-10-21	5.56	5.63	5.44	5.63	818000
1996-10-22	5.63	5.63	5.09	5.25	1508800
1996-10-23	5.19	5.28	5.09	5.16	405200
1996-10-24	5.16	5.28	4.50	4.81	2035600
1996-10-25	4.91	5.19	4.91	5.19	3323600
1996-10-28	5.25	5.50	5.06	5.19	1702400
1996-10-29	5.13	5.25	5.13	5.22	1613200
1996-10-30	5.25	5.38	5.19	5.38	1618000
1996-10-31	5.38	5.81	5.31	5.69	1984800
1996-11-01	6.00	6.22	5.84	5.88	2420800
1996-11-04	6.00	6.06	5.81	5.84	1873600
1996-11-05	5.88	5.88	5.13	5.28	2685600
1996-11-06	5.31	5.69	5.25	5.59	3592800
1996-11-07	5.56	6.25	5.56	6.13	2666800
1996-11-08	6.38	6.69	6.31	6.44	2595600
1996-11-11	6.56	6.63	6.25	6.29	1184400
1996-11-12	6.41	6.44	6.06	6.19	1066000
1996-11-13	5.84	6.00	5.69	5.88	1572000
1996-11-14	5.75	6.19	5.69	6.00	2217600
1996-11-15	6.13	6.50	6.00	6.44	1844000
1996-11-18	6.31	6.81	6.31	6.75	1608800
1996-11-19	6.81	6.81	6.44	6.66	1496800
1996-11-20	6.63	6.81	6.63	6.72	439200
1996-11-21	6.72	6.75	6.31	6.34	477600
1996-11-22	6.31	6.44	6.09	6.25	649200
1996-11-25	6.47	6.63	6.38	6.41	1242800
1996-11-26	6.50	6.63	5.94	6.06	1766000
1996-11-27	6.13	6.19	5.88	6.06	1066000
1996-11-29	6.19	6.31	6.06	6.25	242000
1996-12-02	6.28	6.31	5.88	6.00	1082000
1996-12-03	5.94	6.13	5.75	5.81	1141200
1996-12-04	5.81	5.88	5.69	5.81	1228000
1996-12-05	5.75	5.81	5.56	5.81	1640800
1996-12-06	5.66	5.94	5.50	5.75	1434400
1996-12-09	5.69	5.75	5.50	5.59	3334400
1996-12-10	5.63	5.72	5.50	5.63	2102800
1996-12-11	5.56	6.25	5.50	6.19	1806400
1996-12-12	6.31	6.47	5.81	5.88	1966000
1996-12-13	5.75	6.13	5.69	6.03	1224400
1996-12-16	6.19	6.19	5.94	6.00	1030000
1996-12-17	5.88	6.13	5.78	6.03	1232000
1996-12-18	6.06	6.25	5.97	6.19	653200
1996-12-19	6.19	6.31	6.06	6.19	1265600
1996-12-20	6.22	6.25	6.06	6.25	625600
1996-12-23	6.19	6.25	6.06	6.13	811200
1996-12-24	6.09	6.31	6.09	6.25	332000
1996-12-26	6.25	6.44	6.06	6.25	714000
1996-12-27	6.22	6.34	6.09	6.19	375600
1996-12-30	6.19	6.31	6.16	6.16	428400
1996-12-31	6.11	6.25	6.09	6.19	517600
1997-01-02	6.16	6.22	6.13	6.16	154000
1997-01-03	6.19	6.63	6.19	6.59	1342000
1997-01-06	6.78	7.13	6.56	6.94	1519200
1997-01-07	7.03	7.03	6.84	6.97	655600
1997-01-08	6.97	7.28	6.91	7.09	1293600
1997-01-09	7.19	7.34	7.09	7.14	528000
1997-01-10	6.94	7.31	6.81	7.25	687600
1997-01-13	7.16	7.28	7.09	7.28	940000
1997-01-14	7.34	7.41	7.19	7.34	1012000
1997-01-15	7.28	7.75	7.22	7.69	1618800
1997-01-16	7.69	7.69	7.44	7.63	651200
1997-01-17	7.63	7.88	7.63	7.88	1099200
1997-01-20	7.78	7.94	7.44	7.63	702400
1997-01-21	7.47	7.63	6.88	7.38	828000
1997-01-22	7.19	7.50	7.19	7.45	386400
1997-01-23	7.50	7.50	7.19	7.19	223600
1997-01-24	7.19	7.38	7.06	7.19	376800
1997-01-27	7.31	7.31	7.09	7.25	363600
1997-01-28	7.31	7.34	7.03	7.03	513600
1997-01-29	7.16	7.25	6.91	7.09	620000
1997-01-30	7.28	7.44	7.06	7.25	2386400
1997-01-31	7.31	7.44	7.19	7.44	255200
1997-02-03	7.47	7.81	7.25	7.34	1774000
1997-02-04	7.03	7.16	6.63	6.88	1637200
1997-02-05	7.03	7.03	6.75	6.86	524000
1997-02-06	6.75	6.88	6.59	6.84	730800
1997-02-07	6.88	6.94	6.50	6.69	449600
1997-02-10	6.53	6.78	6.53	6.56	321200
1997-02-11	6.69	6.69	6.34	6.34	483600
1997-02-12	6.44	6.75	6.41	6.75	591200
1997-02-13	6.63	7.06	6.59	7.00	451600
1997-02-14	7.06	7.13	6.88	6.97	910000
1997-02-18	6.94	7.03	6.88	6.94	262000
1997-02-19	6.94	7.06	6.88	7.03	475200
1997-02-20	6.91	7.03	6.91	7.03	386400
1997-02-21	7.00	7.03	6.94	7.03	622800
1997-02-24	7.03	7.03	6.94	7.03	297600
1997-02-25	7.03	7.06	6.97	6.97	277600
1997-02-26	6.97	7.06	6.81	6.94	600800
1997-02-27	6.88	7.00	6.84	6.97	318800
1997-02-28	6.88	6.88	6.38	6.50	504000
1997-03-03	6.50	6.59	6.38	6.56	134000
1997-03-04	6.53	6.75	6.53	6.75	381600
1997-03-05	6.78	6.78	6.66	6.75	311200
1997-03-06	6.72	6.78	6.53	6.53	349200
1997-03-07	6.58	6.69	6.53	6.66	311600
1997-03-10	6.59	6.84	6.56	6.78	377200
1997-03-11	6.81	6.81	6.66	6.66	169200
1997-03-12	6.66	6.78	6.66	6.75	159200
1997-03-13	6.69	6.75	6.50	6.69	208000
1997-03-14	6.69	6.69	6.28	6.38	130400
1997-03-17	6.31	6.38	6.09	6.31	220000
1997-03-18	6.19	6.38	6.19	6.34	296400
1997-03-19	6.34	6.34	6.09	6.11	84800
1997-03-20	6.03	6.16	5.78	5.94	496000
1997-03-21	5.97	6.44	5.81	6.34	742800
1997-03-24	6.25	6.38	6.13	6.38	476800
1997-03-25	6.41	6.50	6.22	6.31	216400
1997-03-26	6.34	6.34	6.03	6.06	251600
1997-03-27	6.06	6.19	5.84	6.00	303600
1997-03-31	5.75	6.13	5.63	6.09	372000
1997-04-01	6.06	6.06	5.31	5.75	1646000
1997-04-02	5.75	6.34	5.56	6.06	494800
1997-04-03	6.16	6.42	5.94	6.22	476800
1997-04-04	6.00	6.41	6.00	6.41	111600
1997-04-07	6.25	6.41	5.98	6.06	232400
1997-04-08	5.94	6.13	5.81	6.03	207200
1997-04-09	6.03	6.06	5.88	6.06	184400
1997-04-10	6.03	6.25	5.88	6.25	94800
1997-04-11	6.16	6.38	6.16	6.31	132000
1997-04-14	6.34	6.34	6.06	6.13	184800
1997-04-15	6.19	6.25	5.94	6.03	119200
1997-04-16	6.00	6.03	5.84	5.97	122400
1997-04-17	5.88	6.00	5.88	6.00	331200
1997-04-18	5.97	6.00	5.91	6.00	615200
1997-04-21	5.94	5.97	4.63	5.28	2169600
1997-04-22	5.31	5.31	5.00	5.13	1898400
1997-04-23	5.13	5.28	5.13	5.28	481200
1997-04-24	5.34	5.38	5.13	5.25	364000
1997-04-25	5.25	5.25	4.94	5.06	353600
1997-04-28	5.03	5.25	5.00	5.22	245600
1997-04-29	5.25	5.38	5.13	5.28	714800
1997-04-30	5.25	5.56	5.06	5.19	998400
1997-05-01	5.25	5.25	4.94	5.00	1861200
1997-05-02	5.06	5.13	4.94	5.13	713600
1997-05-05	5.00	5.13	4.81	4.81	1097600
1997-05-06	4.81	4.84	4.47	4.78	2641200
1997-05-07	4.78	5.22	4.66	4.81	2423600
1997-05-08	5.00	5.38	4.81	5.31	948400
1997-05-09	5.31	5.31	5.09	5.31	576400
1997-05-12	5.19	5.38	5.13	5.22	738400
1997-05-13	5.31	5.50	5.19	5.41	899600
1997-05-14	5.41	5.50	5.31	5.50	265200
1997-05-15	5.50	5.53	5.34	5.53	906400
1997-05-16	5.56	5.59	5.44	5.53	476000
1997-05-19	5.47	5.53	5.25	5.31	538000
1997-05-20	5.38	5.38	5.22	5.38	394000
1997-05-21	5.41	5.63	5.31	5.44	1059600
1997-05-22	5.44	5.59	5.38	5.56	624400
1997-05-23	5.59	5.88	5.50	5.78	766000
1997-05-27	5.78	6.00	5.72	5.91	891600
1997-05-28	5.94	5.94	5.78	5.91	912400
1997-05-29	5.91	5.91	5.69	5.84	1193600
1997-05-30	5.72	6.00	5.72	6.00	766000
1997-06-02	6.06	6.69	5.94	6.63	1961600
1997-06-03	6.59	6.75	6.34	6.63	997200
1997-06-04	6.63	6.88	6.56	6.78	572400
1997-06-05	6.88	6.88	6.75	6.81	767200
1997-06-06	6.81	7.09	6.78	6.98	1358000
1997-06-09	7.06	7.06	6.94	7.00	1659200
1997-06-10	7.03	7.09	6.94	6.98	2297200
1997-06-11	6.97	7.03	6.75	6.81	4449600
1997-06-12	6.69	6.72	6.19	6.34	1204400
1997-06-13	6.31	6.69	6.31	6.59	488400
1997-06-16	6.56	6.75	6.41	6.53	812000
1997-06-17	6.56	6.78	6.56	6.63	287200
1997-06-18	6.56	6.75	6.53	6.59	372000
1997-06-19	6.59	6.66	6.47	6.66	236400
1997-06-20	6.50	6.59	6.44	6.56	433200
1997-06-23	6.53	6.66	6.50	6.66	1736000
1997-06-24	6.53	6.75	6.53	6.69	330000
1997-06-25	6.69	6.69	6.48	6.56	749600
1997-06-26	6.59	6.59	6.50	6.52	144800
1997-06-27	6.50	6.63	6.50	6.63	372800
1997-06-30	6.56	6.75	6.53	6.66	1812400
1997-07-01	6.69	6.69	6.56	6.69	424800
1997-07-02	6.56	6.69	6.31	6.36	662000
1997-07-03	6.47	6.50	5.59	5.66	413200
1997-07-07	5.63	5.81	5.00	5.38	2714000
1997-07-08	5.44	5.75	5.34	5.59	888400
1997-07-09	5.66	5.75	5.56	5.63	570800
1997-07-10	5.63	5.63	5.38	5.48	638400
1997-07-11	5.53	5.69	5.53	5.67	469200
1997-07-14	5.63	5.69	5.44	5.59	556400
1997-07-15	5.50	5.78	5.50	5.69	464400
1997-07-16	5.75	5.78	5.47	5.50	1056000
1997-07-17	5.47	5.63	5.47	5.50	238400
1997-07-18	5.44	5.81	5.38	5.75	645200
1997-07-21	5.78	6.06	5.66	5.81	421600
1997-07-22	5.84	5.84	5.63	5.83	329200
1997-07-23	5.88	5.91	5.66	5.78	301200
1997-07-24	5.88	6.44	5.88	6.22	1773600
1997-07-25	6.25	6.50	6.22	6.47	904400
1997-07-28	6.59	6.59	6.34	6.44	327200
1997-07-29	6.50	6.50	6.09	6.19	602400
1997-07-30	6.19	6.22	5.97	6.06	1264400
1997-07-31	5.19	5.44	4.63	5.38	12944800
1997-08-01	5.31	5.44	5.16	5.19	3595200
1997-08-04	5.19	5.41	5.13	5.36	2021200
1997-08-05	5.41	5.53	5.38	5.53	1090000
1997-08-06	5.53	5.53	5.38	5.47	1056400
1997-08-07	5.56	5.63	5.44	5.53	784000
1997-08-08	5.38	5.50	5.38	5.44	939200
1997-08-11	5.44	5.50	5.38	5.44	1023200
1997-08-12	5.44	5.50	5.38	5.44	3484800
1997-08-13	5.38	5.69	5.38	5.59	1354000
1997-08-14	5.62	5.72	5.59	5.63	749600
1997-08-15	5.59	5.70	5.25	5.41	1378800
1997-08-18	5.50	6.00	5.31	5.89	3456400
1997-08-19	6.13	6.22	5.94	5.98	2298800
1997-08-20	6.00	6.16	5.94	6.06	1895600
1997-08-21	5.94	6.16	5.94	6.06	1424400
1997-08-22	6.03	6.06	5.94	5.97	1117200
1997-08-25	5.94	6.06	5.81	6.03	1121600
1997-08-26	6.00	6.16	5.97	6.13	1012400
1997-08-27	6.19	6.34	6.16	6.25	1644400
1997-08-28	6.25	6.28	6.06	6.25	1000400
1997-08-29	6.22	6.28	6.06	6.06	189200
1997-09-02	6.09	6.28	6.09	6.22	365600
1997-09-03	6.28	6.31	6.16	6.28	305600
1997-09-04	6.25	6.34	6.19	6.28	945200
1997-09-05	6.34	6.34	6.25	6.30	420000
1997-09-08	6.31	6.41	6.25	6.41	274000
1997-09-09	6.36	6.42	6.36	6.41	604400
1997-09-10	6.39	6.59	6.39	6.47	926800
1997-09-11	6.44	6.56	6.44	6.52	376000
1997-09-12	6.56	6.56	6.34	6.41	298800
1997-09-15	6.44	6.94	6.44	6.94	1638400
1997-09-16	7.44	7.44	7.09	7.16	2778800
1997-09-17	7.31	7.34	6.94	7.03	1604800
1997-09-18	7.00	7.00	6.75	6.91	430800
1997-09-19	6.78	6.97	6.72	6.91	450000
1997-09-22	6.84	6.94	6.47	6.56	1761200
1997-09-23	6.53	6.59	6.41	6.44	918400
1997-09-24	6.44	6.53	6.44	6.50	792000
1997-09-25	6.50	6.52	6.41	6.47	401600
1997-09-26	6.41	6.53	6.41	6.41	426400
1997-09-29	6.59	6.72	6.53	6.69	1639600
1997-09-30	6.72	7.06	6.59	7.02	1592400
1997-10-01	7.00	7.06	6.81	6.91	621600
1997-10-02	6.94	7.22	6.78	7.22	428800
1997-10-03	7.19	7.25	7.08	7.13	788000
1997-10-06	7.16	7.22	7.09	7.09	526000
1997-10-07	7.13	7.28	7.13	7.16	686400
1997-10-08	7.16	7.25	6.91	7.00	619600
1997-10-09	7.00	7.13	6.88	7.13	433600
1997-10-10	7.09	7.25	6.97	7.19	522800
1997-10-13	7.25	7.28	7.16	7.25	319600
1997-10-14	7.25	7.25	6.72	6.91	608000
1997-10-15	6.89	6.94	6.75	6.94	496000
1997-10-16	6.94	7.13	6.88	6.97	381200
1997-10-17	6.94	6.94	6.41	6.53	356800
1997-10-20	6.53	6.95	6.53	6.94	382400
1997-10-21	7.09	7.16	6.97	6.98	907200
1997-10-22	7.00	7.09	6.88	6.92	727200
1997-10-23	6.66	6.81	6.52	6.66	1061200
1997-10-24	6.66	6.78	6.47	6.50	595200
1997-10-27	6.44	6.56	6.09	6.09	829200
1997-10-28	5.94	6.28	5.84	6.28	1014000
1997-10-29	6.27	6.42	6.00	6.28	1196000
1997-10-30	6.06	6.56	6.03	6.31	446400
1997-10-31	6.38	6.41	6.19	6.41	224800
1997-11-03	6.50	6.50	6.31	6.44	210000
1997-11-04	6.47	6.97	6.47	6.91	1428800
1997-11-05	6.88	7.22	6.88	7.13	466000
1997-11-06	7.22	7.31	6.98	7.13	533600
1997-11-07	7.03	7.06	6.75	6.78	398800
1997-11-10	6.72	6.84	6.69	6.69	365200
1997-11-11	6.75	7.00	6.66	6.94	567200
1997-11-12	6.28	6.63	6.22	6.47	1765200
1997-11-13	6.50	6.50	6.13	6.28	2373600
1997-11-14	6.25	6.44	6.25	6.44	879200
1997-11-17	6.44	7.06	6.33	6.81	974400
1997-11-18	6.81	6.81	6.44	6.75	600000
1997-11-19	6.75	6.81	6.44	6.50	479600
1997-11-20	6.50	6.63	6.47	6.47	325200
1997-11-21	6.69	6.69	6.50	6.52	378400
1997-11-24	6.50	6.56	6.44	6.50	330000
1997-11-25	6.45	6.47	6.31	6.44	58800
1997-11-26	6.44	6.56	6.39	6.44	676000
1997-11-28	6.41	6.53	6.41	6.47	39200
1997-12-01	6.44	6.59	6.44	6.53	177200
1997-12-02	6.52	6.59	6.45	6.45	286800
1997-12-03	6.59	6.59	6.39	6.50	132800
1997-12-04	6.42	6.81	6.42	6.81	520400
1997-12-05	6.69	6.91	6.69	6.84	241600
1997-12-08	6.78	7.03	6.78	7.00	874000
1997-12-09	7.00	7.06	6.75	6.94	612800
1997-12-10	6.88	6.94	6.81	6.88	449600
1997-12-11	6.63	7.03	6.61	7.00	395200
1997-12-12	6.94	6.97	6.70	6.84	476400
1997-12-15	6.81	7.09	6.78	7.03	513600
1997-12-16	7.03	7.17	7.02	7.03	614000
1997-12-17	7.03	7.09	6.48	6.48	906800
1997-12-18	6.47	6.59	6.25	6.28	452800
1997-12-19	6.25	6.38	6.16	6.28	482800
1997-12-22	6.28	6.41	6.28	6.34	140800
1997-12-23	6.34	6.41	5.13	5.20	3983200
1997-12-24	5.19	5.34	5.09	5.28	2601200
1997-12-26	5.22	5.30	5.22	5.25	141200
1997-12-29	5.28	5.28	5.06	5.13	713600
1997-12-30	5.06	5.36	5.06	5.28	978400
1997-12-31	5.22	5.34	5.17	5.17	978400
1998-01-02	5.28	5.34	5.19	5.30	1448000
1998-01-05	5.30	5.38	5.22	5.31	197600
1998-01-06	5.31	5.44	5.31	5.36	654800
1998-01-07	5.41	5.41	5.25	5.30	294800
1998-01-08	5.34	5.34	5.03	5.03	381200
1998-01-09	5.06	5.19	4.91	5.03	813200
1998-01-12	4.75	4.94	4.72	4.94	375600
1998-01-13	4.88	5.42	4.88	5.31	655200
1998-01-14	5.25	5.59	5.20	5.41	890000
1998-01-15	5.38	5.38	5.22	5.22	326000
1998-01-16	5.22	5.34	5.22	5.28	409200
1998-01-20	5.31	5.44	5.16	5.25	528800
1998-01-21	5.09	5.25	4.84	5.13	648800
1998-01-22	5.03	5.25	5.03	5.06	384000
1998-01-23	5.06	5.19	5.00	5.19	211600
1998-01-26	5.16	5.25	5.06	5.19	487200
1998-01-27	5.16	5.22	5.09	5.13	315200
1998-01-28	5.13	5.19	5.06	5.13	574400
1998-01-29	5.09	5.16	4.88	4.94	405600
1998-01-30	5.00	5.00	4.84	4.84	309600
1998-02-02	4.84	4.97	4.69	4.69	728400
1998-02-03	4.84	5.28	4.70	5.25	3025600
1998-02-04	5.25	5.25	5.00	5.17	1420400
1998-02-05	5.34	5.34	5.16	5.31	1021200
1998-02-06	5.25	5.91	5.25	5.86	2682400
1998-02-09	5.88	6.09	5.81	5.94	853600
1998-02-10	5.97	6.00	5.84	5.97	480400
1998-02-11	6.00	6.28	5.94	6.06	528400
1998-02-12	5.97	6.09	5.94	6.00	160400
1998-02-13	6.09	6.09	5.97	6.06	585200
1998-02-17	6.08	6.22	5.94	6.06	407600
1998-02-18	5.94	6.13	5.94	6.11	187200
1998-02-19	6.13	6.19	5.97	5.97	217600
1998-02-20	5.97	6.09	5.88	5.94	529600
1998-02-23	5.91	6.06	5.72	5.78	1487600
1998-02-24	5.78	5.78	5.59	5.63	915200
1998-02-25	5.63	5.97	5.63	5.94	402400
1998-02-26	5.81	5.94	5.69	5.69	161200
1998-02-27	5.72	5.84	5.69	5.72	78000
1998-03-02	5.78	5.84	5.63	5.63	444000
1998-03-03	5.63	5.69	5.50	5.66	328000
1998-03-04	5.66	5.70	5.50	5.69	136400
1998-03-05	5.41	5.78	5.28	5.78	574400
1998-03-06	5.88	5.88	5.63	5.72	448400
1998-03-09	5.75	6.00	5.59	5.96	721200
1998-03-10	5.97	6.31	5.97	6.28	1422400
1998-03-11	6.28	6.28	6.13	6.17	438000
1998-03-12	6.13	6.31	6.13	6.31	536400
1998-03-13	6.84	7.11	6.69	7.11	3558000
1998-03-16	7.53	7.69	7.28	7.38	6773200
1998-03-17	7.34	7.41	6.47	6.56	2192800
1998-03-18	6.47	7.00	6.31	6.94	2024000
1998-03-19	6.81	7.00	6.66	7.00	863600
1998-03-20	7.00	7.25	6.88	6.98	1175200
1998-03-23	7.00	7.25	6.84	7.13	1621600
1998-03-24	7.25	7.41	7.09	7.13	686400
1998-03-25	7.19	7.19	7.00	7.00	527200
1998-03-26	7.00	7.09	6.94	7.00	271600
1998-03-27	6.95	7.13	6.95	7.13	1141600
1998-03-30	7.16	7.16	6.97	6.97	257600
1998-03-31	6.84	7.09	6.84	6.94	246400
1998-04-01	6.88	7.44	6.88	7.38	891600
1998-04-02	7.31	7.38	7.06	7.22	496800
1998-04-03	7.03	7.22	6.88	6.91	407600
1998-04-06	7.00	7.16	6.91	7.09	135200
1998-04-07	7.11	7.16	6.91	6.91	175200
1998-04-08	6.88	7.09	6.63	6.63	531200
1998-04-09	6.72	6.78	6.66	6.69	432000
1998-04-13	6.78	6.78	6.50	6.53	218800
1998-04-14	6.50	6.75	6.25	6.69	516000
1998-04-15	6.81	6.81	6.66	6.78	389600
1998-04-16	6.78	6.78	6.44	6.47	124000
1998-04-17	6.47	6.47	6.09	6.13	873600
1998-04-20	6.16	6.28	6.13	6.25	896800
1998-04-21	6.31	6.31	6.16	6.16	455200
1998-04-22	6.22	6.28	6.13	6.16	542400
1998-04-23	6.22	6.22	6.00	6.10	572800
1998-04-24	6.03	6.27	6.03	6.25	447200
1998-04-27	6.03	6.16	5.88	6.06	384800
1998-04-28	6.06	6.30	6.06	6.19	545200
1998-04-29	5.50	6.25	5.41	5.91	3442000
1998-04-30	5.91	6.00	5.72	5.88	1428400
1998-05-01	5.94	6.16	5.81	6.00	328000
1998-05-04	6.00	6.19	5.97	6.00	396800
1998-05-05	5.97	6.09	5.97	6.00	324000
1998-05-06	6.03	6.09	5.94	6.00	421600
1998-05-07	6.00	6.03	5.94	6.00	234000
1998-05-08	5.97	6.16	5.97	6.11	157600
1998-05-11	6.16	6.25	5.91	5.97	273200
1998-05-12	5.91	5.97	5.91	5.97	234400
1998-05-13	6.00	6.09	5.91	6.00	191600
1998-05-14	6.03	6.06	5.97	6.00	286400
1998-05-15	6.03	6.03	5.94	5.94	49200
1998-05-18	5.91	5.94	5.84	5.92	286800
1998-05-19	5.91	5.97	5.91	5.94	95200
1998-05-20	5.97	6.06	5.84	5.97	229200
1998-05-21	5.97	6.03	5.91	5.93	1623200
1998-05-22	5.91	6.00	5.91	5.94	294800
1998-05-26	6.00	6.00	5.88	5.92	172400
1998-05-27	5.84	5.94	5.63	5.63	785600
1998-05-28	5.75	5.75	5.63	5.63	520800
1998-05-29	5.63	5.63	5.22	5.25	2081600
1998-06-01	5.25	5.28	5.16	5.16	760800
1998-06-02	5.28	5.28	5.13	5.19	170400
1998-06-03	5.28	5.28	4.91	5.00	2952000
1998-06-04	4.91	5.00	4.69	4.75	867600
1998-06-05	4.69	4.75	4.66	4.72	418800
1998-06-08	4.72	4.75	4.63	4.66	224400
1998-06-09	4.69	4.75	4.63	4.63	626800
1998-06-10	4.63	4.72	4.56	4.63	420800
1998-06-11	4.56	4.66	4.44	4.53	1558000
1998-06-12	4.53	4.53	4.37	4.50	383600
1998-06-15	4.34	4.50	4.34	4.44	284400
1998-06-16	4.44	4.56	4.38	4.56	315600
1998-06-17	4.48	4.66	4.48	4.55	578800
1998-06-18	4.55	4.61	4.53	4.59	219200
1998-06-19	4.59	4.59	4.50	4.53	217200
1998-06-22	4.56	4.56	4.47	4.53	136000
1998-06-23	4.53	4.63	4.48	4.58	375600
1998-06-24	4.61	4.69	4.50	4.63	951200
1998-06-25	4.66	4.66	4.58	4.63	2354000
1998-06-26	4.59	4.72	4.58	4.59	3270400
1998-06-29	4.59	4.66	4.50	4.56	431200
1998-06-30	4.59	4.59	4.38	4.55	436000
1998-07-01	4.53	4.59	4.50	4.56	258400
1998-07-02	4.59	4.59	4.38	4.44	210000
1998-07-06	4.47	4.50	4.41	4.44	158400
1998-07-07	4.41	4.55	4.41	4.50	484000
1998-07-08	4.56	4.63	4.50	4.56	870800
1998-07-09	4.53	4.63	4.44	4.44	176400
1998-07-10	4.41	4.53	4.41	4.50	116400
1998-07-13	4.47	4.53	4.44	4.52	179600
1998-07-14	4.53	4.53	4.44	4.50	140000
1998-07-15	4.56	4.56	4.47	4.53	394000
1998-07-16	4.50	4.55	4.47	4.53	607200
1998-07-17	4.55	4.59	4.47	4.59	217600
1998-07-20	4.53	4.73	4.47	4.48	271200
1998-07-21	4.47	4.56	4.34	4.38	539600
1998-07-22	4.34	4.50	4.25	4.50	288000
1998-07-23	4.50	4.50	4.25	4.42	351200
1998-07-24	4.38	4.53	4.38	4.50	401200
1998-07-27	4.38	4.66	4.38	4.63	655600
1998-07-28	4.64	4.73	4.56	4.56	660000
1998-07-29	4.56	4.72	4.47	4.63	455600
1998-07-30	4.31	4.34	4.06	4.19	1229200
1998-07-31	4.14	4.25	4.09	4.14	419200
1998-08-03	4.13	4.19	4.13	4.13	342000
1998-08-04	4.19	4.19	3.97	4.06	1007200
1998-08-05	3.94	4.00	3.66	3.94	507600
1998-08-06	3.94	3.94	3.78	3.78	191200
1998-08-07	3.78	3.94	3.66	3.91	499200
1998-08-10	3.94	3.94	3.88	3.91	84400
1998-08-11	3.88	3.91	3.69	3.75	624800
1998-08-12	3.72	3.81	3.66	3.73	213600
1998-08-13	3.66	4.06	3.66	4.06	271200
1998-08-14	4.03	4.09	3.95	4.02	387600
1998-08-17	3.91	4.03	3.91	3.94	184400
1998-08-18	3.94	4.00	3.91	4.00	107600
1998-08-19	3.94	4.03	3.84	3.89	243200
1998-08-20	3.88	3.97	3.78	3.91	182400
1998-08-21	3.94	3.97	3.69	3.91	162800
1998-08-24	3.78	4.00	3.78	3.88	87200
1998-08-25	3.81	3.88	3.72	3.78	150800
1998-08-26	3.72	3.75	3.59	3.75	135200
1998-08-27	3.56	3.75	3.25	3.44	262400
1998-08-28	3.38	3.53	3.31	3.53	119200
1998-08-31	3.47	3.50	3.36	3.36	298000
1998-09-01	3.38	3.44	3.25	3.44	234400
1998-09-02	3.31	3.47	3.22	3.27	220400
1998-09-03	3.28	3.31	3.19	3.25	395200
1998-09-04	3.19	3.25	2.66	2.75	2543200
1998-09-08	2.94	2.97	2.66	2.84	701600
1998-09-09	2.69	2.78	2.52	2.55	1251600
1998-09-10	2.63	2.66	2.56	2.63	471200
1998-09-11	2.63	2.75	2.56	2.66	2376800
1998-09-14	2.64	2.78	2.47	2.56	745200
1998-09-15	2.56	2.56	2.47	2.50	605200
1998-09-16	2.53	2.59	2.53	2.58	578000
1998-09-17	2.55	2.63	2.50	2.56	299600
1998-09-18	2.56	2.69	2.50	2.69	376000
1998-09-21	2.63	2.75	2.53	2.69	247200
1998-09-22	2.75	3.13	2.63	3.13	572000
1998-09-23	3.22	3.41	3.22	3.33	529200
1998-09-24	3.30	3.41	3.28	3.36	350800
1998-09-25	3.25	3.31	3.20	3.22	82000
1998-09-28	3.31	3.31	3.25	3.30	255600
1998-09-29	3.30	3.34	3.25	3.25	648800
1998-09-30	3.25	3.30	3.16	3.25	310400
1998-10-01	3.06	3.09	2.98	3.09	213600
1998-10-02	3.09	3.09	2.73	2.73	526000
1998-10-05	2.66	2.75	2.53	2.58	267600
1998-10-06	2.69	2.95	2.69	2.75	493200
1998-10-07	2.69	2.81	2.50	2.72	321200
1998-10-08	2.72	2.78	2.50	2.78	618400
1998-10-09	2.78	2.81	2.50	2.75	555200
1998-10-12	2.84	2.88	2.75	2.81	621200
1998-10-13	2.88	3.13	2.84	2.91	1176000
1998-10-14	2.94	3.02	2.94	3.00	489600
1998-10-15	3.03	3.13	2.94	3.00	449200
1998-10-16	2.94	3.25	2.94	3.20	1204400
1998-10-19	3.11	3.31	3.11	3.28	912400
1998-10-20	3.28	3.38	3.22	3.31	891600
1998-10-21	3.19	3.48	3.19	3.48	717200
1998-10-22	3.50	3.58	3.45	3.58	726800
1998-10-23	3.61	3.94	3.53	3.75	405200
1998-10-26	3.78	3.88	3.72	3.73	758800
1998-10-27	3.73	3.81	3.63	3.66	151200
1998-10-28	3.59	3.75	3.50	3.52	282400
1998-10-29	3.59	3.59	3.31	3.33	224400
1998-10-30	3.38	3.48	3.34	3.42	1133200
1998-11-02	3.59	4.06	3.50	3.97	739600
1998-11-03	4.00	4.11	3.89	4.09	656400
1998-11-04	4.06	4.09	3.88	3.97	444000
1998-11-05	4.06	4.06	3.94	4.00	396400
1998-11-06	3.91	4.06	3.91	3.95	285200
1998-11-09	2.50	3.41	2.47	3.41	5320400
1998-11-10	3.22	3.31	3.13	3.17	826400
1998-11-11	3.19	3.23	3.09	3.16	583600
1998-11-12	3.13	3.28	3.13	3.28	457600
1998-11-13	3.20	3.28	3.20	3.20	204400
1998-11-16	3.22	3.28	3.16	3.25	257200
1998-11-17	3.25	3.38	3.19	3.38	852800
1998-11-18	3.31	3.50	3.25	3.50	1154400
1998-11-19	3.50	3.56	3.47	3.56	518800
1998-11-20	3.53	3.56	3.44	3.44	216400
1998-11-23	3.50	3.50	3.13	3.16	668000
1998-11-24	3.19	3.27	3.14	3.19	421600
1998-11-25	3.23	3.23	3.13	3.19	473600
1998-11-27	3.19	3.28	3.19	3.19	121600
1998-11-30	3.17	3.27	3.13	3.27	250000
1998-12-01	3.27	3.27	3.06	3.13	265600
1998-12-02	3.00	3.13	2.95	2.98	1041200
1998-12-03	2.97	3.00	2.92	3.00	672000
1998-12-04	3.00	3.00	2.91	2.98	397600
1998-12-07	3.00	3.00	2.77	2.88	654400
1998-12-08	2.91	2.92	2.70	2.75	402800
1998-12-09	2.75	2.97	2.63	2.88	483600
1998-12-10	2.84	2.97	2.63	2.63	347600
1998-12-11	2.66	2.81	2.66	2.75	705200
1998-12-14	2.75	2.78	2.73	2.75	277600
1998-12-15	2.73	2.78	2.72	2.75	446800
1998-12-16	2.72	2.97	2.72	2.91	422000
1998-12-17	2.88	3.13	2.88	3.13	428000
1998-12-18	3.13	3.23	3.00	3.19	691600
1998-12-21	3.09	3.25	3.06	3.06	488400
1998-12-22	3.00	3.13	2.88	3.09	245600
1998-12-23	3.03	3.09	2.91	3.00	738800
1998-12-24	2.97	3.03	2.94	3.00	367200
1998-12-28	3.00	3.02	2.88	2.89	1620400
1998-12-29	3.00	3.00	2.78	2.88	885200
1998-12-30	2.84	3.03	2.84	2.97	400800
1998-12-31	2.92	3.06	2.92	3.03	540000
1999-01-04	3.00	3.09	2.88	2.98	235200
1999-01-05	3.00	3.00	2.91	2.92	176400
1999-01-06	2.94	3.00	2.88	2.91	319200
1999-01-07	2.91	2.94	2.83	2.92	341200
1999-01-08	2.84	3.06	2.84	2.94	1314800
1999-01-11	3.06	3.06	2.92	2.94	1244800
1999-01-12	3.03	3.03	2.94	2.97	192400
1999-01-13	2.91	3.06	2.84	3.06	254000
1999-01-14	3.05	3.25	3.00	3.13	924000
1999-01-15	3.13	3.31	3.11	3.31	391200
1999-01-19	3.31	3.31	3.22	3.25	284000
1999-01-20	3.23	3.34	3.22	3.34	591200
1999-01-21	3.22	3.31	3.22	3.25	457200
1999-01-22	3.25	3.33	3.13	3.19	506800
1999-01-25	3.22	3.25	3.00	3.19	296000
1999-01-26	3.09	3.19	3.09	3.16	424800
1999-01-27	3.19	3.19	3.06	3.06	379600
1999-01-28	3.16	3.16	3.09	3.14	1557200
1999-01-29	3.16	3.28	3.13	3.22	224800
1999-02-01	3.25	3.25	3.16	3.19	124000
1999-02-02	3.16	3.25	3.16	3.19	102000
1999-02-03	3.19	3.25	3.19	3.25	504800
1999-02-04	3.23	3.25	3.07	3.11	1080800
1999-02-05	3.09	3.19	3.09	3.13	232400
1999-02-08	3.19	3.19	2.91	2.91	647200
1999-02-09	2.88	3.00	2.69	2.72	941200
1999-02-10	2.73	2.78	2.72	2.78	299600
1999-02-11	2.72	2.77	2.63	2.72	312000
1999-02-12	2.69	2.75	2.69	2.70	202800
1999-02-16	2.75	2.75	2.63	2.69	445600
1999-02-17	2.63	2.75	2.59	2.61	159600
1999-02-18	2.59	2.72	2.59	2.61	84800
1999-02-19	2.69	2.69	2.59	2.66	169200
1999-02-22	2.63	2.75	2.56	2.75	897600
1999-02-23	2.75	2.94	2.75	2.89	117600
1999-02-24	2.94	2.94	2.63	2.70	1240400
1999-02-25	2.67	2.72	2.55	2.61	363600
1999-02-26	2.63	2.63	2.50	2.52	665200
1999-03-01	2.56	2.59	2.39	2.39	601200
1999-03-02	2.48	2.48	2.44	2.45	362800
1999-03-03	2.39	2.47	2.19	2.28	416000
1999-03-04	2.28	2.28	2.14	2.19	3038000
1999-03-05	2.25	2.31	2.16	2.19	555200
1999-03-08	2.31	2.34	2.19	2.20	314800
1999-03-09	2.25	2.38	2.16	2.22	312400
1999-03-10	2.20	2.36	2.20	2.25	238400
1999-03-11	2.25	2.28	2.19	2.23	258800
1999-03-12	2.23	2.25	2.17	2.17	109200
1999-03-15	2.16	2.25	2.16	2.23	162400
1999-03-16	2.19	2.25	2.17	2.19	90000
1999-03-17	2.19	2.22	2.17	2.17	379200
1999-03-18	2.25	2.25	2.17	2.19	304400
1999-03-19	2.17	2.25	2.14	2.19	211600
1999-03-22	2.19	2.25	2.19	2.20	274000
1999-03-23	2.25	2.25	2.17	2.23	187200
1999-03-24	2.27	2.27	2.22	2.22	108400
1999-03-25	2.20	2.23	2.13	2.17	188000
1999-03-26	2.16	2.25	2.13	2.19	323200
1999-03-29	2.16	2.27	2.16	2.25	72000
1999-03-30	2.22	2.78	2.14	2.66	563200
1999-03-31	2.72	2.72	2.19	2.27	453600
1999-04-01	2.20	2.44	2.20	2.38	285600
1999-04-05	2.38	2.44	2.16	2.16	204000
1999-04-06	2.23	2.25	2.03	2.13	252800
1999-04-07	2.13	2.17	2.05	2.09	267600
1999-04-08	2.19	2.22	2.11	2.11	60400
1999-04-09	2.09	2.17	2.00	2.06	272400
1999-04-12	2.00	2.09	2.00	2.02	386400
1999-04-13	2.00	2.08	1.94	2.05	571200
1999-04-14	2.00	2.19	2.00	2.13	140400
1999-04-15	2.13	2.22	2.09	2.09	88000
1999-04-16	2.09	2.20	2.03	2.13	348400
1999-04-19	2.03	2.19	2.03	2.16	69600
1999-04-20	2.06	2.25	2.06	2.13	144000
1999-04-21	2.13	2.38	2.13	2.31	540400
1999-04-22	2.38	2.44	2.16	2.19	252000
1999-04-23	2.16	2.25	2.16	2.19	50000
1999-04-26	2.19	2.25	2.19	2.20	62000
1999-04-27	2.16	2.31	2.16	2.25	133200
1999-04-28	2.22	2.30	2.22	2.22	79600
1999-04-29	1.88	2.06	1.81	1.97	1962400
1999-04-30	1.98	2.00	1.61	1.70	2187200
1999-05-03	1.66	1.84	1.66	1.78	2253200
1999-05-04	1.88	1.94	1.81	1.81	594000
1999-05-05	1.81	2.03	1.81	1.98	1006400
1999-05-06	2.00	2.09	1.98	1.98	277600
1999-05-07	2.06	2.06	1.86	1.88	206000
1999-05-10	1.88	1.91	1.77	1.77	332000
1999-05-11	1.79	1.87	1.70	1.81	696000
1999-05-12	1.81	1.95	1.72	1.72	397600
1999-05-13	1.80	1.84	1.73	1.78	1261600
1999-05-14	1.81	1.88	1.77	1.81	398800
1999-05-17	1.81	1.81	1.70	1.76	624800
1999-05-18	1.78	1.81	1.75	1.77	588800
1999-05-19	1.81	1.91	1.75	1.84	327200
1999-05-20	1.86	1.94	1.84	1.86	386400
1999-05-21	1.97	2.00	1.75	1.91	609200
1999-05-24	1.88	1.98	1.88	1.92	289200
1999-05-25	1.96	1.98	1.91	1.91	894400
1999-05-26	1.94	1.94	1.84	1.88	132800
1999-05-27	1.86	1.91	1.81	1.83	338800
1999-05-28	1.88	1.94	1.83	1.91	354000
1999-06-01	1.97	1.97	1.84	1.94	46400
1999-06-02	1.88	1.94	1.84	1.89	470400
1999-06-03	1.86	1.91	1.86	1.88	174800
1999-06-04	1.91	1.91	1.86	1.90	440800
1999-06-07	1.89	1.91	1.81	1.81	181600
1999-06-08	1.83	1.88	1.81	1.86	129200
1999-06-09	1.80	1.86	1.78	1.78	248800
1999-06-10	1.78	1.81	1.75	1.77	110400
1999-06-11	1.75	1.78	1.75	1.75	377200
1999-06-14	1.76	1.77	1.72	1.76	404400
1999-06-15	1.72	1.78	1.72	1.73	703600
1999-06-16	1.78	1.78	1.70	1.70	250400
1999-06-17	1.70	1.77	1.69	1.72	162000
1999-06-18	1.74	1.75	1.61	1.66	484000
1999-06-21	1.63	1.66	1.63	1.63	815600
1999-06-22	1.59	1.66	1.53	1.63	977200
1999-06-23	1.61	1.63	1.53	1.57	211600
1999-06-24	1.55	1.63	1.47	1.50	368000
1999-06-25	1.48	1.52	1.38	1.41	991600
1999-06-28	1.45	1.53	1.44	1.48	311600
1999-06-29	1.47	1.50	1.45	1.50	232800
1999-06-30	1.52	1.58	1.38	1.41	1647200
1999-07-01	1.50	1.53	1.41	1.47	484400
1999-07-02	1.50	1.50	1.38	1.42	884400
1999-07-06	1.42	1.48	1.34	1.38	487600
1999-07-07	1.38	1.39	1.34	1.36	912400
1999-07-08	1.36	1.38	1.28	1.33	700800
1999-07-09	1.30	1.46	1.28	1.41	777600
1999-07-12	1.42	1.56	1.42	1.52	332800
1999-07-13	1.52	1.53	1.45	1.52	584800
1999-07-14	1.52	1.61	1.50	1.53	262400
1999-07-15	1.55	1.61	1.53	1.53	732000
1999-07-16	1.53	1.56	1.50	1.50	156800
1999-07-19	1.50	1.52	1.41	1.44	301600
1999-07-20	1.50	1.52	1.39	1.45	274800
1999-07-21	1.50	1.52	1.45	1.48	146000
1999-07-22	1.50	1.50	1.48	1.48	52400
1999-07-23	1.50	1.50	1.48	1.50	132800
1999-07-26	1.48	1.50	1.47	1.49	62800
1999-07-27	1.49	1.49	1.44	1.47	139600
1999-07-28	1.48	1.48	1.42	1.42	106400
1999-07-29	1.45	1.48	1.38	1.41	112400
1999-07-30	1.40	1.44	1.39	1.39	183600
1999-08-02	1.41	1.41	1.34	1.38	282000
1999-08-03	1.37	1.41	1.37	1.38	207600
1999-08-04	1.37	1.41	1.34	1.39	232000
1999-08-05	1.38	1.38	1.28	1.28	401600
1999-08-06	1.31	1.34	1.28	1.33	73600
1999-08-09	1.28	1.31	1.25	1.25	1197200
1999-08-10	1.25	1.27	1.16	1.17	811600
1999-08-11	1.21	1.22	1.09	1.13	823200
1999-08-12	1.15	1.16	1.13	1.13	765200
1999-08-13	1.13	1.16	1.09	1.11	678800
1999-08-16	1.14	1.14	1.00	1.03	1422000
1999-08-17	1.06	1.09	1.05	1.09	217200
1999-08-18	1.11	1.13	0.98	1.05	890400
1999-08-19	1.04	1.06	0.98	1.06	252000
1999-08-20	1.03	1.13	1.03	1.11	394800
1999-08-23	1.19	1.25	1.13	1.19	631200
1999-08-24	1.20	1.25	1.16	1.23	334400
1999-08-25	1.28	1.36	1.25	1.30	603200
1999-08-26	1.36	1.38	1.25	1.31	559200
1999-08-27	1.32	1.34	1.17	1.28	357200
1999-08-30	1.22	1.28	1.20	1.28	88400
1999-08-31	1.25	1.25	1.17	1.23	412800
1999-09-01	1.20	1.25	1.16	1.20	278800
1999-09-02	1.16	1.20	1.13	1.13	388400
1999-09-03	1.13	1.25	1.09	1.25	128800
1999-09-07	1.16	1.22	1.09	1.11	278400
1999-09-08	1.11	1.17	1.11	1.16	768000
1999-09-09	1.17	1.17	1.12	1.13	497200
1999-09-10	1.12	1.16	1.11	1.13	267200
1999-09-13	1.13	1.16	1.13	1.13	229200
1999-09-14	1.14	1.16	1.11	1.13	801200
1999-09-15	1.13	1.14	1.11	1.11	324800
1999-09-16	1.14	1.25	1.09	1.11	842400
1999-09-17	1.14	1.14	1.06	1.09	437200
1999-09-20	1.13	1.14	1.08	1.11	153200
1999-09-21	1.13	1.14	1.08	1.09	344800
1999-09-22	1.08	1.11	1.02	1.03	410000
1999-09-23	1.06	1.09	1.03	1.06	860400
1999-09-24	1.07	1.08	1.02	1.05	319600
1999-09-27	1.03	1.06	1.02	1.03	338800
1999-09-28	1.03	1.06	1.02	1.02	335200
1999-09-29	1.02	1.06	1.00	1.05	347600
1999-09-30	1.03	1.05	1.00	1.01	324000
1999-10-01	1.01	1.02	0.98	0.98	1043600
1999-10-04	0.98	1.02	0.91	0.94	1394400
1999-10-05	0.95	0.95	0.92	0.93	1028800
1999-10-06	0.93	0.95	0.92	0.94	895600
1999-10-07	0.95	0.97	0.94	0.95	990400
1999-10-08	0.94	1.05	0.94	1.00	1089200
1999-10-11	1.01	1.01	0.93	0.93	964400
1999-10-12	0.96	0.97	0.92	0.94	541200
1999-10-13	0.94	0.95	0.89	0.94	296000
1999-10-14	0.95	0.95	0.87	0.88	4300000
1999-10-15	0.88	0.89	0.84	0.88	434400
1999-10-18	0.88	0.88	0.83	0.86	279600
1999-10-19	0.87	0.87	0.81	0.81	388400
1999-10-20	0.82	0.84	0.80	0.81	672000
1999-10-21	0.79	0.83	0.75	0.77	930800
1999-10-22	0.77	0.83	0.77	0.78	510800
1999-10-25	0.77	0.88	0.77	0.80	1871200
1999-10-26	0.79	1.00	0.78	0.95	1725200
1999-10-27	0.96	0.99	0.87	0.88	1184400
1999-10-28	0.89	0.91	0.84	0.88	743600
1999-10-29	0.88	0.92	0.86	0.88	1563600
1999-11-01	0.86	0.89	0.86	0.88	443200
1999-11-02	0.88	0.91	0.88	0.88	1052800
1999-11-03	0.86	0.90	0.85	0.88	479200
1999-11-04	0.89	0.89	0.86	0.89	594400
1999-11-05	0.89	0.89	0.88	0.88	710800
1999-11-08	0.89	0.98	0.87	0.88	2572800
1999-11-09	0.89	0.89	0.82	0.88	1168800
1999-11-10	0.88	0.91	0.86	0.91	1006800
1999-11-11	0.91	0.98	0.89	0.97	1125200
1999-11-12	1.00	1.16	0.97	1.06	1522400
1999-11-15	1.09	1.19	1.08	1.16	988000
1999-11-16	1.19	1.22	1.13	1.14	1466000
1999-11-17	1.17	1.19	1.09	1.11	1171600
1999-11-18	1.09	1.19	1.05	1.06	1517600
1999-11-19	1.10	1.14	1.05	1.09	919200
1999-11-22	1.13	1.23	1.09	1.19	902000
1999-11-23	1.17	1.39	1.16	1.38	1386800
1999-11-24	1.39	1.41	1.31	1.34	779200
1999-11-26	1.34	1.41	1.25	1.38	272400
1999-11-29	1.39	1.39	1.28	1.31	671600
1999-11-30	1.38	1.41	1.28	1.34	727600
1999-12-01	1.38	1.61	1.36	1.48	2346400
1999-12-02	1.56	1.66	1.45	1.52	1487200
1999-12-03	1.75	1.80	1.55	1.61	1433200
1999-12-06	1.66	1.81	1.63	1.69	954000
1999-12-07	1.69	1.77	1.53	1.61	872400
1999-12-08	1.57	1.63	1.48	1.50	698800
1999-12-09	1.52	1.52	1.31	1.38	836400
1999-12-10	1.50	1.50	1.42	1.48	430000
1999-12-13	1.53	1.55	1.39	1.53	370800
1999-12-14	1.52	1.56	1.44	1.53	949600
1999-12-15	1.56	1.56	1.41	1.48	330800
1999-12-16	1.39	1.47	1.36	1.39	245200
1999-12-17	1.41	1.50	1.41	1.45	518800
1999-12-20	1.47	1.47	1.31	1.31	406400
1999-12-21	1.34	1.47	1.31	1.38	625200
1999-12-22	1.38	1.45	1.38	1.41	499200
1999-12-23	1.37	1.56	1.33	1.50	1269200
1999-12-27	1.47	1.56	1.40	1.45	714400
1999-12-28	1.44	1.48	1.42	1.46	430400
1999-12-29	1.41	1.53	1.38	1.44	994800
1999-12-30	1.41	1.53	1.41	1.45	718400
1999-12-31	1.44	1.50	1.42	1.44	512000
2000-01-03	1.45	1.50	1.45	1.50	178000
2000-01-04	1.48	1.50	1.41	1.42	177200
2000-01-05	1.45	1.50	1.41	1.50	233600
2000-01-06	1.50	1.53	1.44	1.48	308800
2000-01-07	1.47	1.73	1.47	1.55	1054000
2000-01-10	1.61	1.75	1.59	1.69	1361600
2000-01-11	1.69	1.70	1.47	1.52	669200
2000-01-12	1.56	1.61	1.44	1.52	804800
2000-01-13	1.53	1.56	1.50	1.53	452800
2000-01-14	1.53	1.63	1.52	1.59	633600
2000-01-18	1.58	1.72	1.58	1.67	499600
2000-01-19	1.69	1.77	1.66	1.69	846800
2000-01-20	1.75	1.78	1.69	1.70	648400
2000-01-21	1.73	2.00	1.72	1.91	1494800
2000-01-24	1.93	2.13	1.91	2.01	1898800
2000-01-25	2.00	2.22	1.88	2.20	1427600
2000-01-26	2.30	2.30	2.14	2.19	1073600
2000-01-27	2.14	2.17	1.83	1.86	1319600
2000-01-28	1.77	1.91	1.59	1.75	804800
2000-01-31	1.74	1.83	1.67	1.72	315600
2000-02-01	1.69	1.86	1.69	1.81	272400
2000-02-02	1.78	1.94	1.70	1.94	432400
2000-02-03	1.91	2.00	1.88	1.94	330400
2000-02-04	1.94	2.01	1.80	1.81	713600
2000-02-07	1.81	1.91	1.72	1.75	386400
2000-02-08	1.76	1.81	1.72	1.73	439600
2000-02-09	1.75	1.78	1.63	1.67	440400
2000-02-10	1.73	1.73	1.63	1.64	370000
2000-02-11	1.63	1.67	1.53	1.58	811600
2000-02-14	1.56	1.69	1.56	1.69	313200
2000-02-15	1.79	1.81	1.63	1.75	402400
2000-02-16	1.75	1.77	1.63	1.66	219600
2000-02-17	1.70	1.73	1.59	1.64	348800
2000-02-18	1.63	1.67	1.58	1.58	230000
2000-02-22	1.62	1.66	1.56	1.59	352800
2000-02-23	1.59	1.72	1.59	1.70	162400
2000-02-24	1.70	1.72	1.63	1.64	236800
2000-02-25	1.73	1.74	1.61	1.64	230800
2000-02-28	1.61	1.75	1.59	1.64	218800
2000-02-29	1.67	1.78	1.63	1.72	410800
2000-03-01	1.73	1.78	1.66	1.66	148000
2000-03-02	1.67	1.98	1.67	1.86	748800
2000-03-03	1.94	2.00	1.90	1.95	582000
2000-03-06	1.94	1.94	1.84	1.91	794800
2000-03-07	1.90	2.75	1.78	2.38	2076800
2000-03-08	2.55	2.64	2.36	2.45	2096000
2000-03-09	2.50	2.56	2.03	2.34	1108800
2000-03-10	2.25	2.39	2.16	2.34	556000
2000-03-13	2.31	2.31	2.13	2.20	409600
2000-03-14	2.25	2.34	2.02	2.13	947600
2000-03-15	2.06	2.16	1.81	2.00	1053600
2000-03-16	2.06	2.06	1.92	1.97	669600
2000-03-17	1.95	1.98	1.88	1.88	801200
2000-03-20	1.90	2.06	1.88	1.97	241600
2000-03-21	1.97	2.13	1.88	2.13	576400
2000-03-22	2.05	2.25	2.05	2.11	399600
2000-03-23	2.11	2.25	2.11	2.22	468400
2000-03-24	2.25	2.39	2.19	2.25	1131600
2000-03-27	2.25	2.33	2.19	2.25	490400
2000-03-28	2.25	2.38	2.11	2.20	240000
2000-03-29	2.19	2.22	2.05	2.09	275200
2000-03-30	2.03	2.07	1.88	1.91	224000
2000-03-31	1.94	2.09	1.94	1.98	101600
2000-04-03	2.02	2.02	1.84	1.94	158400
2000-04-04	1.94	2.02	1.69	1.81	563200
2000-04-05	1.75	2.00	1.66	1.94	374000
2000-04-06	1.94	2.00	1.78	1.88	308800
2000-04-07	1.88	1.88	1.75	1.78	1640000
2000-04-10	1.78	1.83	1.61	1.63	647600
2000-04-11	1.64	1.69	1.59	1.64	593600
2000-04-12	1.63	1.67	1.63	1.66	154800
2000-04-13	1.63	1.75	1.63	1.63	274400
2000-04-14	1.63	1.64	1.38	1.53	443200
2000-04-17	1.46	1.50	1.38	1.41	512000
2000-04-18	1.41	1.56	1.41	1.56	214800
2000-04-19	1.53	1.69	1.53	1.69	164000
2000-04-20	1.69	1.78	1.69	1.73	115200
2000-04-24	1.73	1.75	1.50	1.58	315600
2000-04-25	1.73	1.76	1.67	1.69	366000
2000-04-26	1.66	1.68	1.61	1.68	307200
2000-04-27	1.63	1.77	1.53	1.75	694000
2000-04-28	1.77	1.98	1.75	1.95	1390800
2000-05-01	1.98	1.98	1.80	1.81	433200
2000-05-02	1.80	1.81	1.73	1.75	261600
2000-05-03	1.75	1.77	1.69	1.70	207600
2000-05-04	1.71	1.72	1.61	1.67	302800
2000-05-05	1.66	1.73	1.56	1.63	747200
2000-05-08	1.59	1.63	1.56	1.63	170400
2000-05-09	1.63	1.78	1.56	1.70	346400
2000-05-10	1.64	1.68	1.53	1.56	332800
2000-05-11	1.63	1.63	1.53	1.61	100400
2000-05-12	1.63	1.77	1.61	1.72	229600
2000-05-15	1.69	1.77	1.59	1.77	189600
2000-05-16	1.77	1.77	1.63	1.63	382400
2000-05-17	1.66	1.66	1.53	1.63	720800
2000-05-18	1.63	1.63	1.53	1.55	334000
2000-05-19	1.56	1.58	1.52	1.55	359600
2000-05-22	1.53	1.66	1.50	1.62	190000
2000-05-23	1.67	1.72	1.66	1.69	279200
2000-05-24	1.66	1.72	1.59	1.61	651600
2000-05-25	1.63	1.67	1.56	1.63	280400
2000-05-26	1.56	1.63	1.50	1.56	536000
2000-05-30	1.59	1.59	1.50	1.50	881600
2000-05-31	1.50	1.52	1.41	1.45	437600
2000-06-01	1.44	1.44	1.28	1.39	981200
2000-06-02	1.46	1.52	1.45	1.50	604400
2000-06-05	1.50	1.52	1.34	1.44	438800
2000-06-06	1.39	1.48	1.39	1.41	168800
2000-06-07	1.41	1.52	1.41	1.52	127200
2000-06-08	1.50	1.53	1.41	1.47	199200
2000-06-09	1.42	1.47	1.41	1.42	1662400
2000-06-12	1.44	1.50	1.42	1.50	434800
2000-06-13	1.50	1.69	1.44	1.56	258000
2000-06-14	1.59	1.81	1.56	1.78	565200
2000-06-15	1.77	1.83	1.72	1.75	486400
2000-06-16	1.75	1.75	1.64	1.72	210400
2000-06-19	1.69	1.81	1.67	1.75	283600
2000-06-20	1.67	1.81	1.67	1.72	195600
2000-06-21	1.69	1.73	1.69	1.70	92800
2000-06-22	1.70	1.78	1.66	1.69	52400
2000-06-23	1.66	1.77	1.66	1.75	101200
2000-06-26	1.70	1.78	1.70	1.75	172800
2000-06-27	1.72	1.75	1.63	1.75	133600
2000-06-28	1.75	1.88	1.67	1.88	288000
2000-06-29	1.75	1.84	1.69	1.83	216400
2000-06-30	1.77	1.87	1.69	1.69	166400
2000-07-03	1.81	1.84	1.70	1.84	45200
2000-07-05	1.80	1.84	1.72	1.80	73600
2000-07-06	1.77	1.84	1.75	1.78	97600
2000-07-07	1.78	1.98	1.78	1.88	397200
2000-07-10	1.84	1.91	1.84	1.86	54400
2000-07-11	1.86	1.91	1.86	1.86	107200
2000-07-12	1.86	1.88	1.84	1.86	190800
2000-07-13	1.83	1.84	1.81	1.84	111200
2000-07-14	1.84	1.85	1.77	1.77	111200
2000-07-17	1.77	1.92	1.75	1.88	271200
2000-07-18	1.86	1.98	1.86	1.92	206000
2000-07-19	1.91	1.99	1.91	1.92	198800
2000-07-20	1.92	1.94	1.82	1.88	85600
2000-07-21	1.83	1.86	1.81	1.83	39600
2000-07-24	1.81	1.83	1.69	1.75	404000
2000-07-25	1.70	1.83	1.70	1.81	210800
2000-07-26	1.80	1.81	1.78	1.78	247200
2000-07-27	1.75	1.81	1.47	1.72	282400
2000-07-28	1.70	1.88	1.64	1.84	245200
2000-07-31	1.86	1.95	1.80	1.88	650000
2000-08-01	1.85	1.88	1.63	1.83	656000
2000-08-02	1.84	1.92	1.78	1.81	436000
2000-08-03	1.78	1.88	1.73	1.83	267200
2000-08-04	1.83	1.89	1.77	1.84	479600
2000-08-07	1.83	2.00	1.83	2.00	617600
2000-08-08	2.01	2.27	2.00	2.19	1054800
2000-08-09	2.19	2.25	2.14	2.22	469200
2000-08-10	2.17	2.28	2.16	2.22	532400
2000-08-11	2.20	2.25	2.19	2.22	228800
2000-08-14	2.19	2.23	1.91	2.13	587600
2000-08-15	1.98	2.11	1.91	1.97	480000
2000-08-16	2.11	2.11	1.93	1.98	540000
2000-08-17	1.98	1.98	1.91	1.92	178400
2000-08-18	1.94	1.95	1.84	1.89	255200
2000-08-21	1.84	1.94	1.81	1.94	210000
2000-08-22	1.88	1.98	1.84	1.91	244400
2000-08-23	1.83	1.94	1.81	1.92	236800
2000-08-24	1.92	1.92	1.88	1.91	37200
2000-08-25	1.88	1.92	1.88	1.92	218400
2000-08-28	1.88	1.97	1.84	1.94	350400
2000-08-29	1.97	2.02	1.94	2.02	569600
2000-08-30	2.01	2.01	1.89	1.92	441200
2000-08-31	2.02	2.13	1.95	2.11	260800
2000-09-01	2.06	2.12	2.00	2.03	90800
2000-09-05	2.00	2.09	2.00	2.03	236400
2000-09-06	2.02	2.19	2.02	2.16	516400
2000-09-07	2.19	2.25	2.13	2.20	300000
2000-09-08	2.19	2.24	2.11	2.13	408800
2000-09-11	2.17	2.22	2.06	2.13	328000
2000-09-12	2.13	2.13	2.06	2.07	127600
2000-09-13	2.08	2.09	1.94	2.00	224800
2000-09-14	2.02	2.02	1.98	2.00	425200
2000-09-15	2.00	2.11	1.97	2.00	188000
2000-09-18	2.01	2.09	2.00	2.05	327600
2000-09-19	2.00	2.06	2.00	2.03	119200
2000-09-20	2.03	2.05	1.98	2.02	376800
2000-09-21	2.02	2.03	2.00	2.03	412000
2000-09-22	2.00	2.06	1.95	2.05	71600
2000-09-25	2.03	2.03	1.95	1.98	183600
2000-09-26	1.95	1.95	1.81	1.83	485200
2000-09-27	1.84	1.86	1.72	1.78	420800
2000-09-28	1.73	1.79	1.70	1.72	352400
2000-09-29	1.72	1.88	1.69	1.86	401200
2000-10-02	1.75	1.83	1.67	1.73	150400
2000-10-03	1.73	1.77	1.50	1.55	418800
2000-10-04	1.56	1.59	1.50	1.54	343200
2000-10-05	1.59	1.59	1.44	1.55	351600
2000-10-06	1.55	1.55	1.28	1.42	538800
2000-10-09	1.42	1.61	1.42	1.56	203600
2000-10-10	1.56	1.57	1.27	1.41	590400
2000-10-11	1.38	1.45	1.38	1.39	358800
2000-10-12	1.42	1.42	1.34	1.38	387200
2000-10-13	1.37	1.41	1.33	1.38	268000
2000-10-16	1.38	1.38	1.31	1.33	159200
2000-10-17	1.32	1.39	1.30	1.33	193200
2000-10-18	1.30	1.34	1.14	1.31	2005600
2000-10-19	1.33	1.33	1.27	1.28	225200
2000-10-20	1.29	1.31	1.25	1.30	316800
2000-10-23	1.30	1.39	1.30	1.39	577200
2000-10-24	1.39	1.42	1.34	1.39	71600
2000-10-25	1.37	1.39	1.22	1.25	254400
2000-10-26	1.23	1.48	1.19	1.39	164400
2000-10-27	1.37	1.47	1.33	1.42	47200
2000-10-30	1.34	1.44	1.34	1.43	106000
2000-10-31	1.44	1.66	1.44	1.66	264000
2000-11-01	1.65	1.66	1.41	1.48	87200
2000-11-02	1.52	1.53	1.50	1.53	156400
2000-11-03	1.55	1.69	1.54	1.66	194400
2000-11-06	1.70	1.72	1.63	1.69	135600
2000-11-07	1.66	1.73	1.66	1.72	127200
2000-11-08	1.72	1.78	1.70	1.73	154800
2000-11-09	1.71	1.75	1.64	1.73	261600
2000-11-10	1.70	1.77	1.63	1.77	172800
2000-11-13	1.71	1.75	1.60	1.70	163200
2000-11-14	1.64	1.73	1.59	1.67	175200
2000-11-15	1.66	1.73	1.63	1.69	232400
2000-11-16	1.69	1.70	1.63	1.64	92800
2000-11-17	1.63	1.63	1.50	1.58	144400
2000-11-20	1.51	1.62	1.51	1.56	124400
2000-11-21	1.56	1.63	1.38	1.42	238800
2000-11-22	1.38	1.41	1.34	1.35	120400
2000-11-24	1.32	1.39	1.32	1.39	85200
2000-11-27	1.41	1.59	1.41	1.44	271600
2000-11-28	1.45	1.47	1.28	1.28	132000
2000-11-29	1.31	1.35	1.27	1.27	218000
2000-11-30	1.30	1.30	1.13	1.28	400400
2000-12-01	1.28	1.36	1.25	1.34	489600
2000-12-04	1.35	1.36	1.27	1.33	215600
2000-12-05	1.33	1.36	1.25	1.30	520400
2000-12-06	1.36	1.37	1.23	1.27	449200
2000-12-07	1.22	1.25	1.16	1.16	190000
2000-12-08	1.25	1.34	1.22	1.34	457200
2000-12-11	1.33	1.34	1.22	1.34	256800
2000-12-12	1.25	1.41	1.25	1.31	420000
2000-12-13	1.27	1.38	1.27	1.36	99200
2000-12-14	1.30	1.38	1.30	1.36	108400
2000-12-15	1.35	1.44	1.34	1.41	294400
2000-12-18	1.41	1.47	1.38	1.47	216400
2000-12-19	1.41	1.47	1.41	1.41	102400
2000-12-20	1.39	1.39	1.27	1.36	290000
2000-12-21	1.33	1.34	1.28	1.31	376800
2000-12-22	1.32	1.42	1.25	1.34	299200
2000-12-26	1.25	1.28	1.02	1.27	323200
2000-12-27	1.14	1.27	1.13	1.27	332400
2000-12-28	1.25	1.27	1.13	1.25	636400
2000-12-29	1.22	1.33	1.20	1.33	454800
2001-01-02	1.31	1.31	1.20	1.25	66800
2001-01-03	1.27	1.31	1.19	1.31	167200
2001-01-04	1.22	1.30	1.22	1.30	74000
2001-01-05	1.25	1.41	1.25	1.39	75600
2001-01-08	1.40	1.41	1.27	1.28	44400
2001-01-09	1.30	1.31	1.23	1.28	41600
2001-01-10	1.38	1.38	1.33	1.36	86800
2001-01-11	1.37	1.47	1.37	1.44	122800
2001-01-12	1.38	1.44	1.38	1.41	43600
2001-01-16	1.38	1.53	1.36	1.50	633600
2001-01-17	1.56	1.88	1.52	1.63	809200
2001-01-18	1.73	1.80	1.66	1.77	505600
2001-01-19	1.76	1.88	1.70	1.70	438400
2001-01-22	1.75	1.78	1.72	1.75	202800
2001-01-23	1.73	1.77	1.64	1.75	192000
2001-01-24	1.75	1.78	1.73	1.75	180000
2001-01-25	1.73	1.75	1.69	1.75	142000
2001-01-26	1.73	1.75	1.69	1.75	125200
2001-01-29	1.75	1.81	1.66	1.75	393200
2001-01-30	1.75	1.81	1.70	1.77	74800
2001-01-31	1.78	1.81	1.75	1.78	193200
2001-02-01	1.79	1.79	1.69	1.77	135200
2001-02-02	1.80	1.84	1.78	1.80	88800
2001-02-05	1.81	1.81	1.69	1.73	25600
2001-02-06	1.71	1.84	1.69	1.70	48000
2001-02-07	1.69	1.73	1.59	1.66	237600
2001-02-08	1.68	1.75	1.63	1.70	48400
2001-02-09	1.66	1.67	1.57	1.66	23200
2001-02-12	1.61	1.66	1.48	1.48	66000
2001-02-13	1.48	1.56	1.48	1.53	53600
2001-02-14	1.55	1.63	1.53	1.56	100800
2001-02-15	1.63	1.63	1.57	1.57	100800
2001-02-16	1.56	1.65	1.56	1.56	83600
2001-02-20	1.56	1.59	1.54	1.59	48400
2001-02-21	1.53	1.59	1.53	1.56	84000
2001-02-22	1.53	1.55	1.48	1.55	140400
2001-02-23	1.50	1.54	1.38	1.50	75200
2001-02-26	1.53	1.56	1.48	1.54	33600
2001-02-27	1.52	1.53	1.47	1.49	69600
2001-02-28	1.47	1.48	1.38	1.41	71600
2001-03-01	1.44	1.47	1.38	1.41	129200
2001-03-02	1.39	1.42	1.34	1.42	210000
2001-03-05	1.42	1.55	1.42	1.55	176400
2001-03-06	1.55	1.55	1.41	1.43	236400
2001-03-07	1.44	1.45	1.41	1.41	32400
2001-03-08	1.39	1.39	1.38	1.39	180400
2001-03-09	1.41	1.41	1.37	1.38	154400
2001-03-12	1.38	1.38	1.31	1.32	202800
2001-03-13	1.31	1.32	1.28	1.30	98800
2001-03-14	1.26	1.42	1.25	1.38	220400
2001-03-15	1.41	1.42	1.33	1.39	115600
2001-03-16	1.34	1.42	1.25	1.31	65200
2001-03-19	1.38	1.38	1.19	1.23	86400
2001-03-20	1.27	1.27	1.20	1.25	73600
2001-03-21	1.20	1.20	1.05	1.09	975200
2001-03-22	1.08	1.09	1.03	1.06	197600
2001-03-23	1.06	1.24	1.06	1.09	126800
2001-03-26	1.09	1.13	1.03	1.03	141600
2001-03-27	1.14	1.14	1.02	1.06	314800
2001-03-28	1.06	1.06	1.02	1.03	152400
2001-03-29	1.05	1.05	1.00	1.01	156800
2001-03-30	1.02	1.03	1.00	1.00	125600
2001-04-02	1.00	1.02	0.98	1.00	359200
2001-04-03	0.98	1.00	0.98	1.00	89600
2001-04-04	1.00	1.06	0.98	1.06	127600
2001-04-05	1.06	1.17	0.98	1.13	288800
2001-04-06	1.13	1.13	1.05	1.06	60800
2001-04-09	1.07	1.10	1.00	1.02	88000
2001-04-10	1.02	1.08	1.02	1.05	32400
2001-04-11	1.03	1.09	1.03	1.04	38800
2001-04-12	1.03	1.06	1.00	1.04	211200
2001-04-16	1.04	1.04	1.01	1.02	56800
2001-04-17	1.03	1.15	1.03	1.14	168000
2001-04-18	1.16	1.18	1.06	1.13	166800
2001-04-19	1.17	1.20	1.15	1.18	171600
2001-04-20	1.19	1.19	1.18	1.19	65600
2001-04-23	1.16	1.19	1.13	1.19	104800
2001-04-24	1.20	1.32	1.19	1.23	77200
2001-04-25	1.21	1.28	1.21	1.25	48000
2001-04-26	1.23	1.28	1.23	1.26	36800
2001-04-27	1.28	1.35	1.28	1.35	56000
2001-04-30	1.37	1.38	1.31	1.37	127200
2001-05-01	1.35	1.44	1.32	1.44	45600
2001-05-02	1.44	1.66	1.42	1.58	203200
2001-05-03	1.54	1.58	1.52	1.53	165600
2001-05-04	1.52	1.58	1.52	1.58	156400
2001-05-07	1.60	1.65	1.60	1.62	250800
2001-05-08	1.56	1.56	1.27	1.48	196000
2001-05-09	1.45	1.51	1.43	1.51	62000
2001-05-10	1.51	1.53	1.48	1.49	100000
2001-05-11	1.47	1.50	1.45	1.50	57600
2001-05-14	1.50	1.51	1.48	1.49	160000
2001-05-15	1.50	1.52	1.48	1.52	122000
2001-05-16	1.50	1.50	1.44	1.50	74800
2001-05-17	1.46	1.50	1.46	1.50	100400
2001-05-18	1.51	1.51	1.43	1.49	77600
2001-05-21	1.48	1.49	1.44	1.47	27200
2001-05-22	1.52	1.52	1.46	1.46	43200
2001-05-23	1.46	1.53	1.46	1.50	123200
2001-05-24	1.49	1.50	1.47	1.47	39600
2001-05-25	1.48	1.50	1.48	1.48	199600
2001-05-29	1.48	1.50	1.48	1.49	134400
2001-05-30	1.50	1.50	1.42	1.43	66400
2001-05-31	1.45	1.45	1.38	1.38	74400
2001-06-01	1.38	1.38	1.25	1.31	73200
2001-06-04	1.47	1.48	1.40	1.42	75600
2001-06-05	1.44	1.53	1.41	1.49	30800
2001-06-06	1.46	1.56	1.39	1.56	146400
2001-06-07	1.50	1.59	1.50	1.54	100000
2001-06-08	1.56	1.59	1.50	1.50	174000
2001-06-11	1.50	1.52	1.45	1.52	45200
2001-06-12	1.50	1.50	1.46	1.47	24800
2001-06-13	1.51	1.55	1.44	1.50	120400
2001-06-14	1.48	1.50	1.39	1.50	75200
2001-06-15	1.50	1.50	1.40	1.40	21200
2001-06-18	1.48	1.50	1.41	1.48	137600
2001-06-19	1.49	1.53	1.49	1.50	76000
2001-06-20	1.48	1.48	1.41	1.43	22800
2001-06-21	1.47	1.53	1.41	1.50	181600
2001-06-22	1.50	1.59	1.41	1.52	121200
2001-06-25	1.55	1.56	1.50	1.55	120400
2001-06-26	1.56	1.63	1.56	1.63	160800
2001-06-27	1.66	1.67	1.59	1.67	121200
2001-06-28	1.60	1.76	1.56	1.63	422400
2001-06-29	1.63	1.74	1.63	1.70	149200
2001-07-02	1.70	1.70	1.61	1.61	16000
2001-07-03	1.67	1.67	1.61	1.63	106000
2001-07-05	1.63	1.66	1.63	1.65	135600
2001-07-06	1.63	1.65	1.63	1.63	389200
2001-07-09	1.63	1.65	1.61	1.65	297600
2001-07-10	1.65	1.68	1.62	1.65	458400
2001-07-11	1.65	1.65	1.61	1.63	251200
2001-07-12	1.61	1.66	1.56	1.64	330800
2001-07-13	1.61	1.64	1.61	1.64	56800
2001-07-16	1.63	1.63	1.61	1.62	162400
2001-07-17	1.62	1.63	1.61	1.62	156000
2001-07-18	1.61	1.64	1.61	1.61	199200
2001-07-19	1.62	1.64	1.59	1.63	134400
2001-07-20	1.61	1.64	1.61	1.63	55600
2001-07-23	1.61	1.62	1.49	1.49	67600
2001-07-24	1.49	1.51	1.49	1.50	70000
2001-07-25	1.51	1.51	1.35	1.40	124800
2001-07-26	1.40	1.47	1.40	1.46	86400
2001-07-27	1.42	1.50	1.42	1.50	48400
2001-07-30	1.43	1.46	1.43	1.44	124400
2001-07-31	1.43	1.48	1.43	1.45	106800
2001-08-01	1.40	1.53	1.40	1.51	48400
2001-08-02	1.54	1.58	1.53	1.55	38400
2001-08-03	1.58	1.63	1.55	1.58	40800
2001-08-06	1.63	1.63	1.45	1.55	76800
2001-08-07	1.60	1.60	1.53	1.58	131600
2001-08-08	1.63	1.66	1.58	1.60	208400
2001-08-09	1.60	1.69	1.52	1.55	675600
2001-08-10	1.55	1.55	1.39	1.43	71200
2001-08-13	1.50	1.50	1.28	1.30	144800
2001-08-14	1.32	1.45	1.26	1.33	264000
2001-08-15	1.33	1.39	1.29	1.31	197600
2001-08-16	1.30	1.30	1.28	1.28	116000
2001-08-17	1.27	1.27	1.25	1.27	180400
2001-08-20	1.26	1.26	1.19	1.19	194000
2001-08-21	1.18	1.22	1.16	1.16	141600
2001-08-22	1.20	1.22	1.18	1.19	154400
2001-08-23	1.18	1.25	1.18	1.22	101600
2001-08-24	1.23	1.23	1.13	1.16	88400
2001-08-27	1.21	1.21	1.12	1.16	84000
2001-08-28	1.14	1.20	1.14	1.20	23200
2001-08-29	1.21	1.33	1.20	1.33	23200
2001-08-30	1.30	1.30	1.26	1.30	201600
2001-08-31	1.32	1.61	1.28	1.55	157200
2001-09-04	1.61	1.62	1.49	1.56	132000
2001-09-05	1.58	1.58	1.54	1.55	208400
2001-09-06	1.51	1.57	1.50	1.57	475600
2001-09-07	1.53	1.58	1.50	1.58	448000
2001-09-10	1.57	1.57	1.54	1.55	93200
2001-09-17	1.56	1.56	1.49	1.51	846000
2001-09-18	1.46	1.46	1.29	1.39	150800
2001-09-19	1.35	1.39	1.14	1.39	104000
2001-09-20	1.27	1.39	1.25	1.39	162800
2001-09-21	1.31	1.34	1.22	1.33	112000
2001-09-24	1.25	1.32	1.25	1.30	28400
2001-09-25	1.29	1.31	1.28	1.30	88800
2001-09-26	1.29	1.30	1.26	1.28	132400
2001-09-27	1.25	1.28	1.22	1.28	32800
2001-09-28	1.22	1.29	1.18	1.26	136800
2001-10-01	1.26	1.26	1.20	1.26	70400
2001-10-02	1.26	1.28	1.20	1.25	93200
2001-10-03	1.18	1.35	1.18	1.34	165600
2001-10-04	1.33	1.34	1.26	1.30	118000
2001-10-05	1.29	1.34	1.23	1.34	41200
2001-10-08	1.31	1.65	1.29	1.62	169200
2001-10-09	1.62	1.69	1.50	1.63	234000
2001-10-10	1.63	1.63	1.51	1.53	92400
2001-10-11	1.50	1.56	1.50	1.56	109600
2001-10-12	1.56	1.63	1.52	1.61	82400
2001-10-15	1.56	1.61	1.47	1.47	270800
2001-10-16	1.52	1.56	1.47	1.56	204400
2001-10-17	1.57	1.70	1.56	1.65	473600
2001-10-18	1.66	1.69	1.60	1.67	156000
2001-10-19	1.67	1.67	1.52	1.57	159600
2001-10-22	1.54	1.70	1.54	1.70	84000
2001-10-23	1.70	1.81	1.67	1.76	221600
2001-10-24	1.68	1.81	1.68	1.81	104800
2001-10-25	1.75	1.81	1.69	1.78	72400
2001-10-26	1.76	2.05	1.75	2.01	3350000
2001-10-29	2.05	2.10	1.85	1.94	1174000
2001-10-30	1.94	1.95	1.82	1.90	109600
2001-10-31	1.93	2.25	1.90	2.23	1582400
2001-11-01	2.27	2.38	2.18	2.26	955600
2001-11-02	2.30	2.33	2.25	2.33	400000
2001-11-05	2.23	2.36	2.23	2.35	537200
2001-11-06	2.29	2.75	2.29	2.74	920800
2001-11-07	2.49	2.75	2.43	2.50	771600
2001-11-08	2.48	2.53	2.41	2.50	439600
2001-11-09	2.46	2.64	2.43	2.64	385200
2001-11-12	2.58	2.64	2.50	2.63	442000
2001-11-13	2.56	2.65	2.45	2.57	764400
2001-11-14	2.46	2.64	2.19	2.64	833600
2001-11-15	2.60	2.62	2.45	2.48	558800
2001-11-16	2.45	2.55	2.44	2.51	294000
2001-11-19	2.49	2.49	2.21	2.29	483600
2001-11-20	2.25	2.39	2.25	2.38	173200
2001-11-21	2.31	2.48	2.31	2.41	137600
2001-11-23	2.46	2.56	2.40	2.54	68000
2001-11-26	2.54	2.56	2.49	2.54	351200
2001-11-27	2.52	2.71	2.47	2.69	738800
2001-11-28	2.66	2.73	2.55	2.67	228800
2001-11-29	2.66	2.86	2.58	2.75	382800
2001-11-30	2.75	2.77	2.53	2.70	633600
2001-12-03	2.75	2.75	2.60	2.71	165600
2001-12-04	2.71	2.71	2.61	2.67	61200
2001-12-05	2.66	2.73	2.51	2.72	255200
2001-12-06	2.64	2.69	2.54	2.68	709600
2001-12-07	2.61	2.74	2.54	2.63	230800
2001-12-10	2.64	2.73	2.45	2.50	190400
2001-12-11	2.49	2.52	2.29	2.49	240400
2001-12-12	2.48	2.61	2.48	2.61	243600
2001-12-13	2.53	2.60	2.40	2.44	324800
2001-12-14	2.30	2.40	2.28	2.31	6676000
2001-12-17	2.38	2.44	2.33	2.44	2075200
2001-12-18	2.43	2.51	2.38	2.49	619600
2001-12-19	2.49	2.50	2.41	2.50	496000
2001-12-20	2.46	2.50	2.41	2.48	274400
2001-12-21	2.41	2.50	2.41	2.45	268800
2001-12-24	2.47	2.50	2.44	2.50	184000
2001-12-26	2.50	2.53	2.45	2.49	276400
2001-12-27	2.46	2.52	2.45	2.46	216400
2001-12-28	2.46	2.50	2.46	2.49	1160400
2001-12-31	2.50	2.50	2.25	2.32	1284800
2002-01-02	2.33	2.45	2.25	2.45	358400
2002-01-03	2.47	2.51	2.38	2.50	610800
2002-01-04	2.48	2.69	2.46	2.68	930800
2002-01-07	2.67	2.70	2.53	2.68	1384800
2002-01-08	2.70	2.70	2.65	2.65	208400
2002-01-09	2.67	2.85	2.65	2.65	756800
2002-01-10	2.69	2.99	2.63	2.99	4651200
2002-01-11	3.00	3.11	2.97	3.04	4726000
2002-01-14	3.04	3.39	3.00	3.32	2326400
2002-01-15	3.29	3.46	3.21	3.44	2300400
2002-01-16	3.38	3.66	3.34	3.65	2340800
2002-01-17	3.62	3.63	3.43	3.45	1536000
2002-01-18	3.43	3.44	3.29	3.39	1042000
2002-01-22	3.37	3.40	3.21	3.39	572000
2002-01-23	3.37	3.44	3.34	3.42	1266400
2002-01-24	3.44	3.48	3.40	3.47	1256000
2002-01-25	3.45	3.65	3.43	3.65	1736400
2002-01-28	3.70	3.76	3.61	3.62	1122000
2002-01-29	3.63	3.65	3.33	3.46	443200
2002-01-30	3.50	3.50	3.30	3.33	627200
2002-01-31	3.33	3.35	3.16	3.26	890400
2002-02-01	3.31	3.52	3.27	3.50	750000
2002-02-04	3.49	3.49	3.24	3.29	388000
2002-02-05	3.27	3.53	3.17	3.35	855600
2002-02-06	3.35	3.46	3.31	3.31	388800
2002-02-07	3.31	3.50	3.31	3.40	402800
2002-02-08	3.40	3.40	3.31	3.36	209600
2002-02-11	3.39	3.39	3.22	3.29	248800
2002-02-12	3.28	3.30	3.19	3.24	229200
2002-02-13	3.24	3.30	3.04	3.17	234000
2002-02-14	3.13	3.26	3.05	3.26	386400
2002-02-15	3.20	3.30	3.13	3.19	144400
2002-02-19	3.11	3.13	2.86	3.04	531200
2002-02-20	3.06	3.07	3.01	3.05	316000
2002-02-21	3.05	3.20	3.05	3.20	195200
2002-02-22	3.20	3.30	3.11	3.30	216000
2002-02-25	3.29	3.33	3.23	3.31	272400
2002-02-26	3.33	3.33	3.26	3.29	103600
2002-02-27	3.32	3.33	3.28	3.29	169200
2002-02-28	3.29	3.33	3.17	3.20	173600
2002-03-01	3.19	3.24	3.10	3.16	119600
2002-03-04	3.23	3.29	3.14	3.25	334400
2002-03-05	3.24	3.25	3.14	3.14	80400
2002-03-06	3.14	3.28	3.14	3.28	340800
2002-03-07	3.28	3.28	3.19	3.19	806000
2002-03-08	3.20	3.27	3.05	3.25	685200
2002-03-11	3.23	3.26	3.23	3.24	266000
2002-03-12	3.24	3.33	3.21	3.28	478800
2002-03-13	3.28	3.28	3.21	3.25	325200
2002-03-14	3.25	3.26	3.19	3.20	376400
2002-03-15	3.25	3.31	3.20	3.26	832000
2002-03-18	3.27	3.61	3.25	3.61	1517600
2002-03-19	3.83	4.09	3.75	3.92	4645600
2002-03-20	3.89	4.01	3.88	3.93	1110400
2002-03-21	3.98	3.99	3.71	3.86	998400
2002-03-22	3.86	3.97	3.79	3.83	407600
2002-03-25	3.92	3.92	3.68	3.75	1340000
2002-03-26	3.79	3.83	3.70	3.75	534800
2002-03-27	3.73	4.04	3.67	3.97	1164400
2002-03-28	3.98	4.15	3.85	3.86	951600
2002-04-01	3.81	3.97	3.56	3.93	704800
2002-04-02	3.94	3.95	3.81	3.89	181600
2002-04-03	3.90	3.94	3.84	3.90	283600
2002-04-04	3.94	3.99	3.65	3.68	878400
2002-04-05	3.73	3.76	3.33	3.38	1242400
2002-04-08	3.38	3.50	3.17	3.49	1078800
2002-04-09	3.50	3.67	3.42	3.66	643200
2002-04-10	3.70	3.90	3.67	3.89	1845600
2002-04-11	3.90	3.99	3.66	3.70	453200
2002-04-12	3.81	3.88	3.70	3.85	382000
2002-04-15	3.81	3.90	3.81	3.90	406000
2002-04-16	3.90	3.97	3.83	3.93	669200
2002-04-17	3.97	4.11	3.82	4.10	787600
2002-04-18	4.08	4.12	3.89	3.90	676800
2002-04-19	3.95	4.02	3.83	3.94	1074800
2002-04-22	3.98	4.11	3.90	4.00	910800
2002-04-23	4.03	4.05	3.93	3.95	1104000
2002-04-24	3.93	4.13	3.92	4.00	514000
2002-04-25	3.98	4.00	3.89	3.99	266800
2002-04-26	3.99	4.00	3.89	3.96	593200
2002-04-29	3.96	4.14	3.91	4.11	828400
2002-04-30	4.10	4.12	3.98	4.06	467200
2002-05-01	4.05	4.07	3.96	4.02	636400
2002-05-02	4.04	4.46	4.03	4.35	1624800
2002-05-03	4.51	4.51	4.21	4.27	1648400
2002-05-06	4.25	4.28	3.95	4.05	1153200
2002-05-07	4.14	4.23	4.00	4.03	556000
2002-05-08	4.00	4.11	4.00	4.10	410400
2002-05-09	4.05	4.11	4.00	4.01	270000
2002-05-10	4.05	4.13	3.95	4.03	367200
2002-05-13	4.12	4.13	3.98	4.00	299200
2002-05-14	4.05	4.13	4.05	4.10	1122400
2002-05-15	4.09	4.13	4.04	4.11	490000
2002-05-16	4.08	4.29	4.07	4.16	872000
2002-05-17	4.22	4.29	4.18	4.25	819600
2002-05-20	4.25	4.25	4.02	4.18	289200
2002-05-21	4.18	4.32	4.09	4.15	275600
2002-05-22	4.10	4.21	4.08	4.18	411600
2002-05-23	4.21	4.21	4.04	4.08	368000
2002-05-24	4.10	4.41	4.04	4.33	790800
2002-05-28	4.34	4.34	4.20	4.25	448800
2002-05-29	4.25	4.30	4.21	4.25	502000
2002-05-30	4.25	4.27	4.13	4.23	530800
2002-05-31	4.22	4.22	4.08	4.13	649600
2002-06-03	4.15	4.15	3.76	3.80	997600
2002-06-04	3.76	3.80	3.41	3.58	1230000
2002-06-05	3.58	3.68	3.43	3.66	705200
2002-06-06	3.52	3.65	3.52	3.61	412400
2002-06-07	3.58	3.82	3.52	3.81	452000
2002-06-10	3.74	3.75	2.98	3.15	8376400
2002-06-11	3.30	3.43	3.29	3.38	2959200
2002-06-12	3.38	3.39	3.24	3.31	1860400
2002-06-13	3.32	3.35	3.13	3.15	902400
2002-06-14	3.12	3.36	3.07	3.35	855200
2002-06-17	3.34	3.50	3.32	3.41	399200
2002-06-18	3.44	3.48	3.38	3.38	420000
2002-06-19	3.38	3.53	3.20	3.29	467200
2002-06-20	3.31	3.49	3.29	3.41	462000
2002-06-21	3.44	3.75	3.41	3.70	879600
2002-06-24	3.65	3.74	3.29	3.38	1536400
2002-06-25	3.39	3.70	3.39	3.55	1751600
2002-06-26	3.57	3.58	3.21	3.51	1788800
2002-06-27	3.55	3.69	3.49	3.62	1946000
2002-06-28	3.58	3.88	3.39	3.62	7264000
2002-07-01	3.54	3.56	3.35	3.35	1245200
2002-07-02	3.43	3.43	3.20	3.21	808800
2002-07-03	3.25	3.25	2.84	3.00	1722800
2002-07-05	3.01	3.10	2.99	3.01	325600
2002-07-08	2.99	3.00	2.71	2.91	1206400
2002-07-09	2.93	2.93	2.58	2.63	994000
2002-07-10	2.63	2.68	2.53	2.62	1398400
2002-07-11	2.69	3.24	2.52	3.13	2696800
2002-07-12	3.18	3.27	3.00	3.17	1092000
2002-07-15	3.23	3.23	3.04	3.15	910000
2002-07-16	3.10	3.26	3.08	3.16	737200
2002-07-17	3.20	3.26	2.88	2.89	897200
2002-07-18	2.88	3.01	2.87	2.98	304800
2002-07-19	2.87	2.94	2.67	2.80	382800
2002-07-22	2.87	2.88	2.64	2.69	376000
2002-07-23	2.72	2.74	2.38	2.44	496800
2002-07-24	2.45	2.74	2.38	2.73	478000
2002-07-25	2.70	3.15	2.66	3.09	1290800
2002-07-26	3.05	3.11	2.86	3.01	400800
2002-07-29	3.10	3.18	3.01	3.10	358000
2002-07-30	3.13	3.28	2.94	3.22	580000
2002-07-31	3.28	3.31	3.09	3.20	799600
2002-08-01	3.19	3.19	2.56	2.75	4052800
2002-08-02	2.65	2.65	2.33	2.43	1632800
2002-08-05	2.44	2.44	2.28	2.28	861200
2002-08-06	2.30	2.32	2.16	2.21	1031200
2002-08-07	2.19	2.25	2.18	2.25	567200
2002-08-08	2.30	2.38	2.25	2.33	710000
2002-08-09	2.32	2.50	2.22	2.50	795600
2002-08-12	2.47	2.50	2.41	2.48	886400
2002-08-13	2.45	2.62	2.41	2.48	431600
2002-08-14	2.48	2.49	2.33	2.46	642400
2002-08-15	2.49	2.56	2.38	2.44	511600
2002-08-16	2.42	2.59	2.42	2.54	382400
2002-08-19	2.52	2.64	2.49	2.56	533200
2002-08-20	2.59	2.59	2.45	2.50	666000
2002-08-21	2.53	2.68	2.51	2.57	290800
2002-08-22	2.61	2.69	2.58	2.66	153600
2002-08-23	2.66	2.66	2.57	2.61	180000
2002-08-26	2.60	2.71	2.57	2.71	181200
2002-08-27	2.67	2.68	2.53	2.54	179600
2002-08-28	2.59	2.60	2.51	2.54	236000
2002-08-29	2.54	2.66	2.52	2.60	430400
2002-08-30	2.65	2.71	2.61	2.69	319200
2002-09-03	2.63	2.65	2.56	2.56	599200
2002-09-04	2.57	2.68	2.56	2.68	99200
2002-09-05	2.69	2.70	2.58	2.60	412000
2002-09-06	2.60	2.69	2.58	2.64	650400
2002-09-09	2.60	2.67	2.55	2.61	1010400
2002-09-10	2.63	2.69	2.62	2.69	537200
2002-09-11	2.69	2.69	2.61	2.62	82000
2002-09-12	2.69	2.69	2.53	2.54	545200
2002-09-13	2.55	2.55	2.50	2.50	357600
2002-09-16	2.50	2.50	2.43	2.44	372400
2002-09-17	2.48	2.50	2.37	2.38	394000
2002-09-18	2.40	2.40	2.29	2.32	203600
2002-09-19	2.32	2.34	2.14	2.20	1019600
2002-09-20	2.29	2.39	2.22	2.31	1120000
2002-09-23	2.28	2.32	2.25	2.29	434000
2002-09-24	2.30	2.30	2.18	2.21	584800
2002-09-25	2.29	2.39	2.29	2.31	755200
2002-09-26	2.32	2.33	2.18	2.20	814000
2002-09-27	2.25	2.53	2.20	2.46	1442400
2002-09-30	2.50	2.51	2.26	2.45	551200
2002-10-01	2.47	2.65	2.47	2.65	489600
2002-10-02	2.60	2.75	2.59	2.61	682800
2002-10-03	2.81	3.08	2.80	2.97	2589600
2002-10-04	3.00	3.00	2.92	2.94	714400
2002-10-07	2.91	3.00	2.85	2.87	501600
2002-10-08	2.89	2.92	2.69	2.75	357600
2002-10-09	2.74	2.83	2.70	2.78	643600
2002-10-10	2.75	2.96	2.75	2.93	469600
2002-10-11	2.94	3.01	2.75	2.79	636800
2002-10-14	2.80	3.01	2.80	2.88	466800
2002-10-15	2.92	3.23	2.92	3.02	1072400
2002-10-16	2.99	3.04	2.97	3.01	810400
2002-10-17	3.13	3.17	3.05	3.13	482000
2002-10-18	3.12	3.12	3.00	3.05	301600
2002-10-21	3.01	3.05	3.00	3.02	103600
2002-10-22	3.01	3.13	3.01	3.08	357200
2002-10-23	3.08	3.18	3.05	3.10	248400
2002-10-24	3.06	3.16	3.06	3.16	340400
2002-10-25	3.10	3.20	3.03	3.18	708000
2002-10-28	3.18	3.18	3.06	3.08	226400
2002-10-29	3.16	3.17	2.96	3.06	256800
2002-10-30	3.10	3.20	3.05	3.08	488800
2002-10-31	3.04	3.11	2.88	3.09	429600
2002-11-01	3.06	3.25	3.04	3.23	292800
2002-11-04	3.23	3.52	3.20	3.41	510800
2002-11-05	3.45	3.45	3.27	3.28	445600
2002-11-06	3.30	3.41	3.26	3.30	258400
2002-11-07	3.31	3.36	3.26	3.32	166400
2002-11-08	3.27	3.32	3.06	3.10	299200
2002-11-11	3.10	3.13	3.01	3.10	178400
2002-11-12	3.05	3.27	3.04	3.26	499600
2002-11-13	3.24	3.24	3.10	3.13	284800
2002-11-14	3.14	3.21	3.14	3.18	239200
2002-11-15	3.17	3.32	3.16	3.31	743200
2002-11-18	3.33	3.43	3.25	3.37	490000
2002-11-19	3.36	3.43	3.28	3.31	376000
2002-11-20	3.30	3.52	3.28	3.47	694000
2002-11-21	3.48	3.56	3.45	3.53	669600
2002-11-22	3.52	3.56	3.50	3.54	325200
2002-11-25	3.55	3.59	3.35	3.38	1273200
2002-11-26	3.41	3.46	3.35	3.38	872000
2002-11-27	3.38	3.46	3.34	3.44	753600
2002-11-29	3.45	3.52	3.39	3.44	185200
2002-12-02	3.50	3.56	3.42	3.55	297600
2002-12-03	3.55	3.55	3.48	3.48	462000
2002-12-04	3.43	3.50	3.33	3.42	334000
2002-12-05	3.43	3.50	3.39	3.43	374800
2002-12-06	3.43	3.46	3.35	3.46	347600
2002-12-09	3.50	3.50	3.36	3.37	330400
2002-12-10	3.37	3.39	3.25	3.31	383200
2002-12-11	3.31	3.38	3.30	3.37	260400
2002-12-12	3.38	3.38	3.29	3.34	268800
2002-12-13	3.34	3.35	3.18	3.24	328800
2002-12-16	3.18	3.19	3.07	3.16	585200
2002-12-17	3.13	3.25	3.10	3.14	767600
2002-12-18	3.14	3.14	3.00	3.08	880400
2002-12-19	3.09	3.15	3.00	3.06	405200
2002-12-20	3.14	3.25	3.01	3.10	435600
2002-12-23	3.02	3.11	3.02	3.06	351600
2002-12-24	3.06	3.15	3.01	3.05	181600
2002-12-26	3.01	3.20	3.01	3.18	207200
2002-12-27	3.14	3.25	3.14	3.19	286800
2002-12-30	3.20	3.23	3.05	3.07	285200
2002-12-31	3.10	3.19	3.01	3.05	492400
2003-01-02	3.06	3.17	3.00	3.13	339200
2003-01-03	3.14	3.25	3.10	3.11	252000
2003-01-06	3.10	3.26	3.10	3.25	787200
2003-01-07	3.23	3.26	3.07	3.08	668000
2003-01-08	3.06	3.11	3.04	3.05	262400
2003-01-09	3.05	3.11	3.04	3.08	343600
2003-01-10	3.04	3.14	3.00	3.00	375600
2003-01-13	3.01	3.04	2.99	3.02	256800
2003-01-14	3.00	3.03	2.98	3.00	142800
2003-01-15	3.00	3.00	2.97	2.99	101200
2003-01-16	2.98	3.00	2.76	2.78	625600
2003-01-17	2.70	2.73	2.63	2.67	1150000
2003-01-21	2.68	2.71	2.59	2.60	911600
2003-01-22	2.59	2.65	2.48	2.53	1096000
2003-01-23	2.52	2.54	2.49	2.53	792000
2003-01-24	2.50	2.56	2.46	2.50	253600
2003-01-27	2.49	2.50	2.39	2.39	662800
2003-01-28	2.42	2.56	2.39	2.45	1002800
2003-01-29	2.45	2.49	2.42	2.43	247200
2003-01-30	2.45	2.50	2.41	2.46	370000
2003-01-31	2.51	2.54	2.43	2.48	382000
2003-02-03	2.50	2.50	2.42	2.44	441600
2003-02-04	1.99	2.04	1.88	1.95	5958400
2003-02-05	1.95	2.17	1.91	2.02	3338000
2003-02-06	2.03	2.05	2.01	2.03	641200
2003-02-07	2.04	2.06	2.02	2.02	1114000
2003-02-10	2.01	2.06	1.96	1.97	461600
2003-02-11	2.00	2.01	1.92	1.92	472800
2003-02-12	1.96	1.97	1.83	1.95	630400
2003-02-13	1.96	1.96	1.83	1.88	412400
2003-02-14	1.92	1.96	1.86	1.92	298400
2003-02-18	1.91	1.94	1.89	1.94	316800
2003-02-19	1.94	1.94	1.89	1.89	630000
2003-02-20	1.89	1.95	1.89	1.90	337200
2003-02-21	1.90	1.92	1.88	1.90	324400
2003-02-24	1.90	1.90	1.85	1.89	514800
2003-02-25	1.87	1.90	1.84	1.88	266000
2003-02-26	1.87	1.92	1.84	1.84	624400
2003-02-27	1.87	1.87	1.78	1.80	728800
2003-02-28	1.83	1.83	1.79	1.81	300400
2003-03-03	1.84	1.89	1.78	1.83	630000
2003-03-04	1.84	1.88	1.83	1.86	642800
2003-03-05	1.89	1.91	1.82	1.91	398000
2003-03-06	1.92	1.94	1.89	1.94	524400
2003-03-07	1.88	2.04	1.88	2.00	1235200
2003-03-10	2.03	2.03	1.95	2.00	674800
2003-03-11	2.00	2.05	1.97	1.99	488000
2003-03-12	1.98	2.05	1.98	2.03	343200
2003-03-13	2.04	2.08	2.03	2.05	258800
2003-03-14	2.05	2.09	2.05	2.09	339200
2003-03-17	2.08	2.19	2.01	2.19	337600
2003-03-18	2.18	2.27	2.18	2.27	328000
2003-03-19	2.27	2.35	2.24	2.32	355200
2003-03-20	2.28	2.31	2.27	2.29	158000
2003-03-21	2.31	2.31	2.13	2.17	570800
2003-03-24	2.16	2.18	2.01	2.08	197200
2003-03-25	2.08	2.14	2.08	2.12	121600
2003-03-26	2.11	2.13	2.08	2.13	181200
2003-03-27	2.10	2.15	2.08	2.14	191600
2003-03-28	2.13	2.20	2.10	2.20	242000
2003-03-31	2.16	2.21	2.13	2.15	397200
2003-04-01	2.14	2.19	2.12	2.19	164800
2003-04-02	2.20	2.23	2.18	2.20	377600
2003-04-03	2.20	2.20	2.13	2.13	626400
2003-04-04	2.12	2.15	2.11	2.13	109600
2003-04-07	2.13	2.18	2.13	2.17	188400
2003-04-08	2.14	2.17	2.13	2.15	81200
2003-04-09	2.15	2.18	2.13	2.17	79600
2003-04-10	2.18	2.28	2.17	2.27	134400
2003-04-11	2.26	2.29	2.21	2.26	204000
2003-04-14	2.28	2.31	2.26	2.30	204800
2003-04-15	2.31	2.35	2.25	2.31	421600
2003-04-16	2.30	2.32	2.23	2.24	136000
2003-04-17	2.32	2.35	2.24	2.25	238000
2003-04-21	2.25	2.29	2.21	2.21	325600
2003-04-22	2.20	2.26	2.20	2.25	194400
2003-04-23	2.25	2.27	2.24	2.25	289200
2003-04-24	2.25	2.28	2.24	2.25	256800
2003-04-25	2.24	2.29	2.23	2.24	149600
2003-04-28	2.27	2.28	2.23	2.25	231200
2003-04-29	2.28	2.29	2.24	2.24	259200
2003-04-30	2.23	2.27	2.23	2.25	289600
2003-05-01	2.25	2.25	2.23	2.24	158400
2003-05-02	2.25	2.29	2.23	2.25	311200
2003-05-05	2.25	2.29	2.23	2.26	500800
2003-05-06	2.29	2.31	2.24	2.25	658400
2003-05-07	2.25	2.48	2.25	2.44	2351600
2003-05-08	2.49	2.49	2.39	2.39	346800
2003-05-09	2.45	2.45	2.30	2.39	355600
2003-05-12	2.40	2.43	2.29	2.36	436000
2003-05-13	2.35	2.38	2.29	2.33	387600
2003-05-14	2.33	2.35	2.30	2.35	846400
2003-05-15	2.34	2.53	2.34	2.50	906000
2003-05-16	2.48	2.53	2.44	2.50	383600
2003-05-19	2.51	2.51	2.44	2.48	284400
2003-05-20	2.43	2.54	2.40	2.53	273600
2003-05-21	2.54	2.63	2.51	2.59	553600
2003-05-22	2.61	2.90	2.61	2.76	1169600
2003-05-23	2.79	2.89	2.74	2.79	374800
2003-05-27	2.84	2.90	2.80	2.88	249600
2003-05-28	2.87	3.00	2.87	2.97	230000
2003-05-29	2.98	3.04	2.95	3.03	381200
2003-05-30	3.04	3.16	2.97	3.13	461600
2003-06-02	3.17	3.19	2.98	2.98	346800
2003-06-03	2.97	3.04	2.77	2.93	420800
2003-06-04	2.91	3.07	2.91	3.05	588000
2003-06-05	3.07	3.23	3.00	3.14	635200
2003-06-06	3.14	3.24	3.13	3.16	588000
2003-06-09	3.13	3.17	3.06	3.11	230400
2003-06-10	3.08	3.27	3.08	3.26	350800
2003-06-11	3.20	3.29	3.20	3.24	354400
2003-06-12	3.25	3.40	3.18	3.39	846400
2003-06-13	3.29	3.36	3.24	3.33	580400
2003-06-16	3.33	3.36	3.26	3.27	837600
2003-06-17	3.25	3.28	3.18	3.22	402400
2003-06-18	3.21	3.23	3.13	3.16	199200
2003-06-19	3.13	3.16	3.00	3.04	534400
2003-06-20	3.05	3.15	3.04	3.13	804000
2003-06-23	3.10	3.12	2.99	3.03	157600
2003-06-24	3.03	3.08	2.99	2.99	213600
2003-06-25	2.98	3.05	2.94	3.01	230800
2003-06-26	3.05	3.25	2.93	3.16	197600
2003-06-27	3.11	3.23	3.05	3.20	351200
2003-06-30	3.20	3.32	3.17	3.27	904000
2003-07-01	3.23	3.30	3.19	3.28	842400
2003-07-02	3.28	3.28	3.21	3.22	623200
2003-07-03	3.21	3.32	3.18	3.25	398000
2003-07-07	3.24	3.33	3.21	3.33	239600
2003-07-08	3.25	3.44	3.25	3.44	558000
2003-07-09	3.44	3.48	3.38	3.48	388800
2003-07-10	3.41	3.47	3.25	3.25	340800
2003-07-11	3.26	3.39	3.26	3.34	169600
2003-07-14	3.29	3.38	3.25	3.28	186000
2003-07-15	3.35	3.37	3.25	3.31	206800
2003-07-16	3.28	3.38	3.25	3.36	157200
2003-07-17	3.33	3.38	3.30	3.31	217200
2003-07-18	3.29	3.40	3.29	3.37	190800
2003-07-21	3.37	3.41	3.31	3.35	136400
2003-07-22	3.31	3.55	3.31	3.54	657200
2003-07-23	3.50	3.74	3.50	3.68	696000
2003-07-24	3.66	3.73	3.61	3.63	729200
2003-07-25	3.69	3.74	3.52	3.71	298800
2003-07-28	3.63	3.74	3.63	3.66	330400
2003-07-29	3.67	3.69	3.43	3.62	432000
2003-07-30	3.64	3.64	3.46	3.50	1428800
2003-07-31	3.49	3.51	3.43	3.50	310400
2003-08-01	3.44	3.50	3.41	3.45	554000
2003-08-04	3.41	3.44	3.20	3.32	658400
2003-08-05	3.32	3.42	3.26	3.38	441600
2003-08-06	3.31	3.51	3.30	3.41	905600
2003-08-07	3.39	3.41	3.13	3.32	925200
2003-08-08	3.31	3.67	3.29	3.58	773200
2003-08-11	3.62	3.83	3.54	3.79	1000800
2003-08-12	3.75	4.05	3.70	4.02	1272400
2003-08-13	4.00	4.06	3.94	4.00	602800
2003-08-14	3.98	4.08	3.93	4.05	621600
2003-08-15	4.00	4.13	3.98	3.98	454000
2003-08-18	3.95	4.15	3.95	4.08	929600
2003-08-19	4.13	4.15	3.90	4.03	548400
2003-08-20	4.02	4.13	3.97	4.13	813200
2003-08-21	4.13	4.14	4.00	4.10	180800
2003-08-22	4.11	4.13	3.98	3.99	230400
2003-08-25	3.99	4.00	3.89	3.99	138800
2003-08-26	3.89	4.02	3.79	4.00	314400
2003-08-27	3.94	4.00	3.94	3.97	272800
2003-08-28	4.01	4.13	3.95	4.10	206400
2003-08-29	4.09	4.13	4.05	4.10	296800
2003-09-02	4.05	4.19	4.02	4.18	520400
2003-09-03	4.12	4.21	4.09	4.09	308400
2003-09-04	4.06	4.10	4.04	4.05	193600
2003-09-05	4.04	4.11	3.85	3.99	424400
2003-09-08	4.00	4.06	3.96	4.00	300800
2003-09-09	4.05	4.08	3.95	3.99	323600
2003-09-10	4.05	4.13	3.95	3.95	319200
2003-09-11	4.01	4.01	3.86	3.89	350400
2003-09-12	3.93	3.94	3.83	3.83	250000
2003-09-15	3.83	3.92	3.83	3.90	744800
2003-09-16	3.88	3.95	3.75	3.88	975600
2003-09-17	3.86	3.88	3.81	3.85	424800
2003-09-18	3.88	3.92	3.84	3.92	667200
2003-09-19	3.83	3.97	3.80	3.87	893600
2003-09-22	3.86	3.86	3.71	3.73	552000
2003-09-23	3.71	3.80	3.66	3.80	475600
2003-09-24	3.79	3.79	3.53	3.54	432400
2003-09-25	3.53	3.62	3.48	3.49	530000
2003-09-26	3.47	3.58	3.41	3.41	427200
2003-09-29	3.40	3.44	3.17	3.28	1047200
2003-09-30	3.33	3.48	3.25	3.40	812400
2003-10-01	3.42	3.46	3.31	3.33	244800
2003-10-02	3.30	3.55	3.30	3.37	337600
2003-10-03	3.43	3.50	3.37	3.49	116000
2003-10-06	3.51	3.57	3.48	3.57	576000
2003-10-07	3.50	3.58	3.49	3.55	411600
2003-10-08	3.51	3.68	3.51	3.57	322000
2003-10-09	3.60	3.62	3.51	3.57	171600
2003-10-10	3.57	3.62	3.54	3.59	126800
2003-10-13	3.54	3.61	3.54	3.58	173600
2003-10-14	3.54	3.59	3.47	3.55	872400
2003-10-15	3.55	3.58	3.52	3.54	332800
2003-10-16	3.56	3.59	3.52	3.54	530000
2003-10-17	3.56	3.56	3.44	3.44	389600
2003-10-20	3.44	3.50	3.44	3.48	115200
2003-10-21	3.50	3.51	3.46	3.50	179600
2003-10-22	3.47	3.47	3.19	3.23	1052800
2003-10-23	3.20	3.28	3.18	3.20	403200
2003-10-24	3.18	3.25	3.17	3.25	296800
2003-10-27	3.25	3.30	3.23	3.30	155600
2003-10-28	3.30	3.42	3.30	3.42	217200
2003-10-29	3.35	3.50	3.31	3.50	213200
2003-10-30	3.50	3.50	3.39	3.43	181600
2003-10-31	3.46	3.46	3.34	3.40	610400
2003-11-03	3.40	3.54	3.40	3.52	324800
2003-11-04	3.54	3.54	3.46	3.53	179600
2003-11-05	3.53	3.55	3.45	3.50	197200
2003-11-06	3.51	3.58	3.49	3.56	246400
2003-11-07	3.59	3.62	3.53	3.60	193200
2003-11-10	3.58	3.60	3.46	3.48	293600
2003-11-11	3.50	3.52	3.32	3.37	488400
2003-11-12	3.38	3.85	3.38	3.78	1655600
2003-11-13	3.87	4.04	3.81	3.86	1390000
2003-11-14	3.91	3.91	3.81	3.83	903600
2003-11-17	3.82	3.87	3.64	3.78	914400
2003-11-18	3.82	3.86	3.67	3.67	473600
2003-11-19	3.78	3.81	3.65	3.75	406000
2003-11-20	3.75	3.80	3.52	3.56	809600
2003-11-21	3.66	3.68	3.49	3.49	408000
2003-11-24	3.50	3.67	3.50	3.62	771600
2003-11-25	3.66	3.98	3.63	3.84	1698400
2003-11-26	3.85	3.92	3.77	3.80	1154000
2003-11-28	3.87	3.87	3.75	3.76	220400
2003-12-01	3.85	3.90	3.81	3.89	904000
2003-12-02	3.97	3.97	3.83	3.88	580000
2003-12-03	3.88	4.05	3.85	3.87	884800
2003-12-04	3.92	3.93	3.76	3.89	648400
2003-12-05	3.94	4.13	3.87	4.00	1506000
2003-12-08	4.07	4.15	3.97	3.98	1094800
2003-12-09	3.97	4.08	3.90	3.90	318800
2003-12-10	3.99	3.99	3.90	3.93	278000
2003-12-11	4.01	4.16	3.99	4.15	556000
2003-12-12	4.16	4.37	4.09	4.31	1176800
2003-12-15	4.31	4.38	4.26	4.30	1080000
2003-12-16	4.40	4.41	4.03	4.07	1592800
2003-12-17	4.04	4.18	4.00	4.18	616000
2003-12-18	4.17	4.31	4.13	4.22	1074400
2003-12-19	4.07	4.27	4.06	4.23	1283200
2003-12-22	4.13	4.26	4.08	4.25	479600
2003-12-23	4.13	4.35	4.12	4.34	389600
2003-12-24	4.37	4.38	4.29	4.29	136000
2003-12-26	4.36	4.36	4.28	4.28	88400
2003-12-29	4.25	4.38	4.23	4.38	599600
2003-12-30	4.29	4.45	4.29	4.38	631200
2003-12-31	4.37	4.39	4.27	4.31	664800
2004-01-02	4.37	4.54	4.35	4.41	743600
2004-01-05	4.49	4.54	4.38	4.44	837200
2004-01-06	4.47	4.53	4.39	4.50	576800
2004-01-07	4.57	4.61	4.50	4.59	768800
2004-01-08	4.62	4.64	4.48	4.53	763200
2004-01-09	4.55	4.62	4.48	4.49	428000
2004-01-12	4.60	4.60	4.44	4.49	598000
2004-01-13	4.52	4.55	4.44	4.44	623200
2004-01-14	4.55	4.55	4.44	4.49	834000
2004-01-15	4.51	4.57	4.39	4.42	582000
2004-01-16	4.38	4.58	4.38	4.55	1298400
2004-01-20	4.50	4.55	4.43	4.46	604000
2004-01-21	4.53	4.57	4.46	4.56	947600
2004-01-22	4.57	4.58	4.39	4.47	731600
2004-01-23	4.55	4.56	4.35	4.48	483600
2004-01-26	4.53	4.54	4.40	4.44	703600
2004-01-27	4.49	4.49	4.35	4.36	298400
2004-01-28	4.35	4.48	4.34	4.34	760400
2004-01-29	4.34	4.41	4.25	4.36	663200
2004-01-30	4.28	4.46	4.20	4.38	912000
2004-02-02	4.45	4.51	4.23	4.35	616400
2004-02-03	4.34	4.80	4.34	4.75	1708400
2004-02-04	4.82	5.15	4.77	4.98	2968400
2004-02-05	5.10	5.14	4.82	4.87	1600800
2004-02-06	4.91	4.99	4.83	4.98	972000
2004-02-09	5.00	5.04	4.95	4.96	471200
2004-02-10	4.95	5.00	4.88	4.99	333600
2004-02-11	4.95	5.00	4.88	5.00	709200
2004-02-12	5.00	5.01	4.85	4.85	584000
2004-02-13	4.92	4.94	4.70	4.82	475600
2004-02-17	4.83	4.89	4.75	4.85	426000
2004-02-18	4.90	4.90	4.78	4.84	302000
2004-02-19	4.90	4.91	4.78	4.83	614400
2004-02-20	4.89	4.96	4.69	4.94	843200
2004-02-23	4.95	4.95	4.82	4.88	1655600
2004-02-24	4.88	4.91	4.83	4.91	1444800
2004-02-25	4.91	4.91	4.87	4.90	908000
2004-02-26	4.91	4.91	4.75	4.87	480800
2004-02-27	4.85	5.13	4.85	5.00	1704000
2004-03-01	5.00	5.03	4.84	4.96	639600
2004-03-02	4.97	5.00	4.88	4.88	303600
2004-03-03	4.90	5.21	4.81	5.05	789200
2004-03-04	5.11	5.14	4.95	5.06	316400
2004-03-05	5.06	5.25	4.97	5.05	685600
2004-03-08	4.99	5.25	4.99	5.06	504800
2004-03-09	5.13	5.24	4.95	5.06	657200
2004-03-10	5.03	5.17	5.03	5.06	518000
2004-03-11	5.06	5.12	5.03	5.05	653600
2004-03-12	5.13	5.15	4.93	5.11	719200
2004-03-15	4.98	4.99	4.81	4.83	880400
2004-03-16	4.88	4.99	4.79	4.81	691200
2004-03-17	4.79	4.98	4.79	4.94	447200
2004-03-18	4.94	5.07	4.92	5.02	587600
2004-03-19	5.10	5.11	4.81	4.84	723600
2004-03-22	4.80	4.89	4.76	4.77	306800
2004-03-23	4.76	4.87	4.69	4.82	387600
2004-03-24	4.83	4.84	4.71	4.79	188400
2004-03-25	4.86	4.89	4.78	4.87	285200
2004-03-26	4.87	4.87	4.77	4.84	563200
2004-03-29	4.89	5.06	4.84	5.03	627200
2004-03-30	5.00	5.06	4.95	5.05	180800
2004-03-31	4.95	5.13	4.95	5.06	371600
2004-04-01	4.99	5.16	4.97	5.05	557600
2004-04-02	4.97	5.14	4.97	5.14	454800
2004-04-05	5.15	5.40	5.08	5.34	459600
2004-04-06	5.35	5.37	5.19	5.26	498000
2004-04-07	5.26	5.40	5.17	5.24	612800
2004-04-08	5.26	5.31	5.20	5.25	346400
2004-04-12	5.24	5.44	5.24	5.42	940000
2004-04-13	5.38	5.81	5.31	5.51	2670800
2004-04-14	5.41	5.59	5.40	5.49	1335600
2004-04-15	5.53	5.59	5.52	5.55	1913200
2004-04-16	5.60	5.64	5.49	5.52	492800
2004-04-19	5.62	5.74	5.49	5.72	671600
2004-04-20	5.69	5.73	5.54	5.55	477200
2004-04-21	5.54	5.75	5.50	5.75	663600
2004-04-22	5.75	5.76	5.68	5.75	241200
2004-04-23	5.65	5.72	5.55	5.69	280400
2004-04-26	5.63	5.73	5.59	5.60	594400
2004-04-27	5.60	5.70	5.60	5.66	556000
2004-04-28	5.61	5.64	5.21	5.33	800400
2004-04-29	5.35	5.47	4.96	5.06	1080800
2004-04-30	5.12	5.14	5.01	5.04	756800
2004-05-03	5.02	5.20	5.01	5.05	414000
2004-05-04	5.11	5.43	5.07	5.33	1414400
2004-05-05	5.37	5.41	5.21	5.26	556000
2004-05-06	5.22	5.36	5.15	5.27	393600
2004-05-07	5.25	5.38	5.02	5.02	404000
2004-05-10	4.97	4.98	4.67	4.71	988000
2004-05-11	4.66	4.83	4.66	4.80	438400
2004-05-12	4.80	4.87	4.63	4.82	523600
2004-05-13	4.80	4.80	4.72	4.75	569600
2004-05-14	4.78	4.85	4.70	4.85	580800
2004-05-17	4.80	4.80	4.67	4.77	628400
2004-05-18	4.76	4.82	4.68	4.78	480000
2004-05-19	4.78	4.84	4.72	4.77	356800
2004-05-20	4.72	4.92	4.72	4.91	699200
2004-05-21	4.91	5.04	4.89	4.94	602000
2004-05-24	4.97	5.01	4.84	5.00	259200
2004-05-25	4.99	5.13	4.90	5.13	430400
2004-05-26	5.13	5.13	4.83	5.04	341600
2004-05-27	4.89	5.15	4.89	5.15	464800
2004-05-28	5.15	5.19	5.09	5.14	313200
2004-06-01	5.12	5.21	5.05	5.21	249600
2004-06-02	5.13	5.36	5.09	5.29	1307200
2004-06-03	5.19	5.38	5.19	5.24	394400
2004-06-04	5.22	5.33	5.19	5.19	325200
2004-06-07	5.17	5.28	5.13	5.25	517200
2004-06-08	5.25	5.35	5.24	5.35	254400
2004-06-09	5.37	5.37	5.19	5.33	486400
2004-06-10	5.30	5.34	5.28	5.33	429200
2004-06-14	5.33	5.37	5.26	5.30	396000
2004-06-15	5.30	5.36	5.27	5.31	361600
2004-06-16	5.28	5.39	5.28	5.37	237600
2004-06-17	5.37	5.40	5.26	5.31	264800
2004-06-18	5.29	5.36	5.24	5.33	1129200
2004-06-21	5.35	5.36	5.27	5.28	338800
2004-06-22	5.27	5.46	5.25	5.38	460800
2004-06-23	5.38	5.53	5.37	5.50	335600
2004-06-24	5.50	5.59	5.42	5.42	566800
2004-06-25	5.52	5.72	5.52	5.72	1838800
2004-06-28	5.61	5.75	5.52	5.52	1160800
2004-06-29	5.51	5.84	5.49	5.81	786400
2004-06-30	5.84	5.84	5.74	5.81	578000
2004-07-01	5.86	5.95	5.73	5.73	608000
2004-07-02	5.68	5.75	5.59	5.71	352000
2004-07-06	5.67	5.71	5.53	5.59	442000
2004-07-07	5.55	5.69	5.55	5.61	257600
2004-07-08	5.64	5.64	5.50	5.52	407200
2004-07-09	5.62	5.62	5.45	5.45	204400
2004-07-12	5.46	5.49	5.33	5.34	310400
2004-07-13	5.34	5.42	5.33	5.33	338800
2004-07-14	5.30	5.33	5.15	5.24	700400
2004-07-15	5.20	5.26	5.13	5.24	560000
2004-07-16	5.23	5.25	5.10	5.12	540000
2004-07-19	5.14	5.25	5.02	5.20	1040000
2004-07-20	5.15	5.25	5.11	5.24	253600
2004-07-21	5.25	5.26	5.00	5.06	524000
2004-07-22	4.98	5.01	4.73	4.93	663200
2004-07-23	4.96	5.03	4.86	4.86	479200
2004-07-26	4.85	4.88	4.67	4.70	470800
2004-07-27	4.72	5.01	4.65	4.99	341600
2004-07-28	5.01	5.01	4.85	4.91	898000
2004-07-29	4.91	4.94	4.79	4.94	445200
2004-07-30	4.94	5.01	4.89	4.98	561200
2004-08-02	4.93	5.01	4.84	4.97	326800
2004-08-03	4.95	5.09	4.88	5.00	426400
2004-08-04	5.00	5.01	4.90	4.94	513600
2004-08-05	4.93	5.04	4.85	4.88	510000
2004-08-06	4.82	4.83	4.44	4.50	848400
2004-08-09	4.51	4.62	4.45	4.49	400800
2004-08-10	4.52	4.65	4.47	4.65	421600
2004-08-11	4.63	4.90	4.56	4.88	886400
2004-08-12	4.85	5.05	4.75	4.90	832000
2004-08-13	4.91	4.93	4.81	4.85	182400
2004-08-16	4.86	4.98	4.83	4.85	282400
2004-08-17	4.86	4.94	4.80	4.86	122400
2004-08-18	4.85	4.93	4.81	4.88	323200
2004-08-19	4.87	4.90	4.83	4.83	536400
2004-08-20	4.84	4.92	4.84	4.86	348400
2004-08-23	4.87	4.87	4.76	4.82	299200
2004-08-24	4.90	4.90	4.71	4.78	389600
2004-08-25	4.82	4.82	4.70	4.78	218000
2004-08-26	4.80	4.80	4.72	4.77	534000
2004-08-27	4.74	4.80	4.74	4.79	337600
2004-08-30	4.81	4.82	4.64	4.65	196400
2004-08-31	4.66	4.70	4.56	4.63	303600
2004-09-01	4.64	4.83	4.63	4.75	340000
2004-09-02	4.76	4.99	4.72	4.97	418000
2004-09-03	5.00	5.01	4.81	4.88	244400
2004-09-07	4.94	4.99	4.78	4.86	445600
2004-09-08	4.87	4.95	4.81	4.82	323200
2004-09-09	4.88	5.03	4.85	4.97	268400
2004-09-10	4.98	5.02	4.90	4.98	157200
2004-09-13	5.02	5.13	4.98	5.07	331200
2004-09-14	5.08	5.15	5.03	5.11	194000
2004-09-15	5.16	5.16	4.98	5.02	265200
2004-09-16	5.06	5.16	5.04	5.10	244800
2004-09-17	5.15	5.28	5.04	5.09	365600
2004-09-20	5.04	5.08	4.96	4.96	237200
2004-09-21	4.97	5.10	4.96	5.10	212800
2004-09-22	5.11	5.11	4.73	4.74	415200
2004-09-23	4.78	4.79	4.74	4.75	466400
2004-09-24	4.80	4.80	4.73	4.77	195200
2004-09-27	4.79	4.79	4.45	4.51	854800
2004-09-28	4.55	4.74	4.54	4.74	417600
2004-09-29	4.74	4.85	4.66	4.77	418400
2004-09-30	4.71	4.86	4.71	4.82	179200
2004-10-01	4.87	4.98	4.77	4.85	334800
2004-10-04	4.83	5.04	4.83	5.04	517600
2004-10-05	5.04	5.09	4.96	5.05	350400
2004-10-06	5.05	5.05	4.97	5.00	642000
2004-10-07	4.99	5.03	4.99	4.99	536800
2004-10-08	4.98	5.04	4.88	4.88	384000
2004-10-11	4.88	4.92	4.81	4.92	179600
2004-10-12	4.88	4.99	4.86	4.95	483600
2004-10-13	5.00	5.01	4.74	4.75	206400
2004-10-14	4.77	4.83	4.76	4.79	127600
2004-10-15	4.85	4.88	4.76	4.80	133600
2004-10-18	4.89	4.89	4.73	4.83	201600
2004-10-19	4.84	4.93	4.76	4.78	153200
2004-10-20	4.85	4.91	4.76	4.87	185200
2004-10-21	4.93	4.93	4.80	4.93	174000
2004-10-22	4.88	4.96	4.82	4.86	284400
2004-10-25	4.79	4.89	4.78	4.88	270800
2004-10-26	4.79	4.94	4.79	4.91	175200
2004-10-27	4.80	5.02	4.80	5.00	211200
2004-10-28	4.99	5.03	4.98	5.03	402400
2004-10-29	5.00	5.04	4.98	5.02	179600
2004-11-01	5.04	5.04	4.88	4.97	363200
2004-11-02	4.94	5.06	4.94	4.97	308800
2004-11-03	5.00	5.17	4.98	5.09	257600
2004-11-04	5.02	5.07	4.99	5.00	588800
2004-11-05	5.03	5.12	4.93	5.00	225600
2004-11-08	4.99	5.11	4.98	4.99	147600
2004-11-09	5.05	5.05	4.84	4.90	263600
2004-11-10	5.21	5.82	5.20	5.66	2466800
2004-11-11	5.69	5.88	5.60	5.85	851200
2004-11-12	5.75	5.96	5.75	5.96	1389600
2004-11-15	5.86	6.08	5.81	6.08	817200
2004-11-16	5.98	6.08	5.91	5.91	578000
2004-11-17	6.00	6.04	5.88	5.91	528800
2004-11-18	5.90	5.95	5.86	5.93	198400
2004-11-19	5.93	5.94	5.64	5.75	1016400
2004-11-22	5.67	6.12	5.67	6.12	728000
2004-11-23	6.13	6.13	5.90	6.04	440800
2004-11-24	6.05	6.05	5.86	5.87	562800
2004-11-26	5.93	6.01	5.92	6.00	113200
2004-11-29	6.03	6.07	5.92	6.03	456000
2004-11-30	6.09	6.25	6.06	6.25	609600
2004-12-01	6.25	6.25	6.17	6.21	360800
2004-12-02	6.14	6.29	6.13	6.23	363200
2004-12-03	6.20	6.25	6.04	6.25	303200
2004-12-06	6.28	6.28	6.11	6.14	207200
2004-12-07	6.22	6.28	6.15	6.19	636000
2004-12-08	6.18	6.26	6.08	6.23	285600
2004-12-09	6.24	6.34	6.09	6.26	375600
2004-12-10	6.24	6.68	6.15	6.66	1425600
2004-12-13	6.66	6.77	6.49	6.77	909600
2004-12-14	6.78	7.02	6.66	6.94	888800
2004-12-15	6.79	6.87	6.70	6.84	464800
2004-12-16	6.75	6.87	6.70	6.78	307600
2004-12-17	6.83	6.83	6.67	6.72	473200
2004-12-20	6.68	6.75	6.57	6.58	508800
2004-12-21	6.66	6.73	6.60	6.65	1635200
2004-12-22	6.80	7.25	6.69	7.03	3820000
2004-12-23	7.02	7.06	6.91	7.03	880800
2004-12-27	7.08	7.09	6.92	7.05	819200
2004-12-28	7.08	7.16	6.96	7.16	514400
2004-12-29	7.19	7.20	6.97	7.00	487600
2004-12-30	6.97	7.13	6.84	6.89	401600
2004-12-31	6.84	6.97	6.84	6.87	157600
2005-01-03	7.04	7.04	6.80	6.80	1294800
2005-01-04	7.00	7.00	6.31	6.45	1167600
2005-01-05	6.50	6.68	6.40	6.42	609600
2005-01-06	6.59	6.61	6.38	6.40	264000
2005-01-07	6.52	6.65	6.16	6.16	453600
2005-01-10	6.22	6.60	6.22	6.56	575600
2005-01-11	6.59	6.61	6.43	6.57	578400
2005-01-12	6.60	6.77	6.52	6.70	569600
2005-01-13	6.77	6.79	6.51	6.54	410800
2005-01-14	6.63	6.74	6.55	6.66	366800
2005-01-18	6.66	7.04	6.60	6.99	897600
2005-01-19	7.03	7.06	6.87	7.01	953600
2005-01-20	7.05	7.12	6.95	7.02	958000
2005-01-21	7.12	7.54	7.02	7.31	1746000
2005-01-24	7.38	7.39	6.84	6.86	1096000
2005-01-25	6.84	7.47	6.84	7.37	1158000
2005-01-26	8.00	8.80	7.99	8.62	6522800
2005-01-27	8.50	8.50	8.25	8.43	1772400
2005-01-28	8.47	8.93	8.47	8.72	2123200
2005-01-31	8.76	9.00	8.73	8.93	1650000
2005-02-01	8.91	9.31	8.87	9.17	2124400
2005-02-02	9.23	9.48	9.11	9.36	1930800
2005-02-03	9.39	9.45	9.20	9.23	1628800
2005-02-04	9.15	9.25	9.03	9.21	1426400
2005-02-07	9.21	9.31	9.08	9.29	946800
2005-02-08	9.25	9.43	9.18	9.24	855200
2005-02-09	9.19	9.30	9.09	9.20	900400
2005-02-10	9.22	9.36	9.03	9.18	810400
2005-02-11	9.13	9.71	9.08	9.52	1604000
2005-02-14	9.50	9.50	8.78	9.04	1925200
2005-02-15	9.08	9.16	8.96	9.08	1412800
2005-02-16	9.08	9.17	8.83	9.17	1053600
2005-02-17	9.25	9.25	9.05	9.11	968400
2005-02-18	9.13	9.25	9.09	9.18	652800
2005-02-22	9.29	9.29	9.07	9.13	1335200
2005-02-23	9.11	9.23	9.11	9.17	1113600
2005-02-24	9.20	9.46	9.08	9.38	920800
2005-02-25	9.40	9.68	9.34	9.58	1542400
2005-02-28	9.54	9.64	9.18	9.24	1473200
2005-03-01	9.33	9.35	9.25	9.34	896800
2005-03-02	9.36	9.45	9.21	9.24	927600
2005-03-03	9.27	9.34	9.20	9.27	1020000
2005-03-04	9.41	9.41	9.28	9.35	498000
2005-03-07	9.35	9.39	9.28	9.35	845200
2005-03-08	9.39	9.46	9.28	9.36	803600
2005-03-09	9.35	9.36	8.50	8.55	2760000
2005-03-10	8.51	8.74	8.20	8.67	1708400
2005-03-11	8.65	8.76	8.48	8.56	577600
2005-03-14	8.61	8.75	8.60	8.75	927200
2005-03-15	8.73	8.89	8.66	8.69	541200
2005-03-16	8.69	8.74	8.40	8.49	1571600
2005-03-17	8.49	8.50	8.20	8.33	2310400
2005-03-18	8.34	8.34	8.14	8.20	1314800
2005-03-21	8.14	8.20	7.90	7.97	1213200
2005-03-22	7.95	8.18	7.94	8.07	1175200
2005-03-23	8.02	8.06	7.86	7.92	1335600
2005-03-24	8.02	8.08	7.93	7.94	680000
2005-03-28	7.94	8.19	7.93	8.10	1042800
2005-03-29	8.17	8.23	7.92	7.95	651200
2005-03-30	7.89	8.06	7.76	8.00	1738400
2005-03-31	8.04	8.05	7.89	7.97	1335600
2005-04-01	7.89	8.38	7.89	8.01	737600
2005-04-04	8.07	8.26	8.00	8.25	921600
2005-04-05	8.23	8.32	8.00	8.19	861200
2005-04-06	8.25	8.68	8.23	8.51	1129200
2005-04-07	8.56	8.65	8.39	8.55	452000
2005-04-08	8.59	8.59	8.23	8.25	507600
2005-04-11	8.28	8.79	8.26	8.57	1117600
2005-04-12	8.52	8.63	8.35	8.60	768400
2005-04-13	8.55	8.67	8.41	8.46	542800
2005-04-14	8.40	8.44	8.08	8.14	730000
2005-04-15	8.12	8.45	8.00	8.16	699200
2005-04-18	8.20	8.26	8.00	8.19	561600
2005-04-19	8.24	8.60	8.17	8.45	853200
2005-04-20	8.48	8.50	7.93	7.98	1534400
2005-04-21	8.03	8.04	7.73	7.78	2140400
2005-04-22	7.73	7.83	7.39	7.71	1994400
2005-04-25	7.73	7.82	7.69	7.80	694400
2005-04-26	7.75	7.95	7.71	7.77	561600
2005-04-27	7.89	9.00	7.89	8.75	3016000
2005-04-28	8.69	8.88	8.68	8.81	1504000
2005-04-29	8.79	8.98	8.76	8.90	1439200
2005-05-02	8.89	9.20	8.84	9.05	1418000
2005-05-03	8.98	9.22	8.94	9.18	976800
2005-05-04	9.15	9.35	9.13	9.22	1002400
2005-05-05	9.25	9.38	9.08	9.25	708800
2005-05-06	9.22	9.30	9.10	9.19	721600
2005-05-09	9.14	9.28	9.08	9.28	768400
2005-05-10	9.24	9.29	9.16	9.29	707600
2005-05-11	9.24	9.36	9.07	9.28	598000
2005-05-12	9.30	9.31	8.93	8.99	886800
2005-05-13	8.98	9.26	8.95	9.06	586000
2005-05-16	9.00	9.36	9.00	9.34	413600
2005-05-17	9.28	9.32	9.10	9.32	459200
2005-05-18	9.37	9.59	9.28	9.45	1912400
2005-05-19	9.50	9.56	9.27	9.37	461600
2005-05-20	9.33	9.36	9.19	9.34	334400
2005-05-23	9.35	9.74	9.30	9.39	1312800
2005-05-24	9.42	9.52	9.35	9.48	377600
2005-05-25	9.41	9.41	9.10	9.11	774800
2005-05-26	9.17	9.41	9.11	9.40	380000
2005-05-27	9.36	9.61	9.35	9.45	641200
2005-05-31	9.47	9.47	9.17	9.20	599600
2005-06-01	9.25	9.48	9.17	9.44	693200
2005-06-02	9.45	9.62	9.42	9.60	504000
2005-06-03	9.55	9.60	9.22	9.23	548800
2005-06-06	9.25	9.26	9.08	9.13	876800
2005-06-07	9.18	9.18	9.05	9.14	814000
2005-06-08	9.18	9.25	9.10	9.14	411600
2005-06-09	9.18	9.18	8.84	9.00	924000
2005-06-10	9.03	9.17	8.99	9.16	1125600
2005-06-13	9.14	9.21	9.01	9.06	686000
2005-06-14	9.01	9.38	9.01	9.37	715200
2005-06-15	9.32	9.45	9.19	9.45	588400
2005-06-16	9.44	9.95	9.41	9.90	1539600
2005-06-17	9.95	9.99	9.68	9.81	1649600
2005-06-20	9.75	10.05	9.75	9.95	856000
2005-06-21	10.00	10.18	9.85	9.98	804400
2005-06-22	10.04	10.08	9.89	10.02	517200
2005-06-23	10.04	10.07	9.82	9.82	904800
2005-06-24	9.83	9.83	9.47	9.54	1134000
2005-06-27	9.45	9.61	9.45	9.57	721600
2005-06-28	9.52	10.00	9.48	10.00	641600
2005-06-29	10.01	10.02	9.84	10.00	514000
2005-06-30	10.05	10.15	9.93	9.94	521200
2005-07-01	10.00	10.02	9.68	9.82	858800
2005-07-05	9.78	10.25	9.76	10.25	575600
2005-07-06	10.25	10.28	9.98	10.00	376800
2005-07-07	9.94	10.08	9.68	10.05	384400
2005-07-08	10.06	10.66	9.96	10.62	1288800
2005-07-11	10.48	10.55	10.15	10.27	1296400
2005-07-12	10.31	10.36	10.13	10.24	805600
2005-07-13	10.24	10.34	9.93	10.05	518000
2005-07-14	10.10	10.38	9.88	9.96	579200
2005-07-15	9.85	10.05	9.78	9.98	418000
2005-07-18	9.98	9.98	9.29	9.50	1381200
2005-07-19	9.53	9.83	9.53	9.80	552400
2005-07-20	9.75	10.05	9.74	10.05	473600
2005-07-21	10.03	10.05	9.60	9.70	625200
2005-07-22	9.53	9.73	9.37	9.63	846400
2005-07-25	9.60	9.64	9.37	9.37	807200
2005-07-26	9.35	9.42	9.17	9.28	1185600
2005-07-27	10.64	11.15	10.25	10.93	5928000
2005-07-28	10.93	11.54	10.87	11.36	2722800
2005-07-29	11.28	11.74	11.27	11.40	1510000
2005-08-01	11.38	11.45	11.27	11.32	899200
2005-08-02	11.34	11.54	11.15	11.38	1023200
2005-08-03	11.38	11.60	11.30	11.59	934000
2005-08-04	11.56	11.59	11.01	11.03	873600
2005-08-05	11.12	11.14	10.87	10.92	880800
2005-08-08	10.90	11.27	10.90	11.13	858800
2005-08-09	11.17	11.25	11.09	11.12	720800
2005-08-10	11.17	11.50	11.15	11.50	1002800
2005-08-11	11.48	11.56	11.44	11.56	722800
2005-08-12	11.51	11.56	11.45	11.46	458400
2005-08-15	11.44	12.29	11.35	11.99	2197200
2005-08-16	12.01	12.01	11.76	11.82	611200
2005-08-17	11.76	11.76	11.57	11.64	872400
2005-08-18	11.61	11.61	11.46	11.50	672000
2005-08-19	11.46	11.58	11.46	11.50	318400
2005-08-22	11.56	11.69	11.47	11.64	941200
2005-08-23	11.64	11.64	11.46	11.55	776000
2005-08-24	11.52	11.69	11.48	11.59	724400
2005-08-25	11.59	11.70	11.59	11.63	1302000
2005-08-26	11.62	11.80	11.59	11.71	950400
2005-08-29	11.70	11.80	11.60	11.79	623200
2005-08-30	11.81	11.82	11.72	11.73	912800
2005-08-31	11.73	12.06	11.71	12.06	685600
2005-09-01	12.01	12.21	11.96	12.06	736000
2005-09-02	12.01	12.07	11.84	11.92	270800
2005-09-06	12.31	12.35	11.94	12.17	1647600
2005-09-07	12.25	12.26	12.04	12.19	1038400
2005-09-08	12.21	12.43	12.13	12.37	460400
2005-09-09	12.38	12.43	12.30	12.43	379600
2005-09-12	12.44	12.47	12.33	12.34	336800
2005-09-13	12.38	12.38	11.94	12.03	478400
2005-09-14	12.03	12.09	11.93	11.97	420400
2005-09-15	11.97	12.00	11.61	11.73	1037200
2005-09-16	11.74	13.60	11.71	13.36	10047200
2005-09-19	13.03	13.60	12.99	13.22	2397600
2005-09-20	13.28	13.28	12.81	12.85	1056000
2005-09-21	12.87	12.95	12.57	12.60	953200
2005-09-22	12.66	12.87	12.43	12.87	1687200
2005-09-23	12.85	13.70	12.85	13.44	2224800
2005-09-26	13.72	14.56	13.69	14.08	3336800
2005-09-27	14.09	15.05	13.68	14.93	5014400
2005-09-28	14.93	14.93	14.50	14.59	2404000
2005-09-29	14.70	14.85	14.38	14.55	1732000
2005-09-30	14.65	14.75	14.38	14.44	930800
2005-10-03	14.44	14.87	14.44	14.74	1248000
2005-10-04	14.81	15.22	14.58	14.65	1271200
2005-10-05	14.58	14.59	13.77	14.09	1655600
2005-10-06	14.22	14.41	13.55	13.79	1607600
2005-10-07	13.79	14.37	13.75	14.16	1142800
2005-10-10	14.25	14.25	13.73	13.77	863600
2005-10-11	13.89	13.90	13.06	13.19	1871200
2005-10-12	13.05	13.24	12.26	12.54	3426800
2005-10-13	12.47	13.22	12.47	12.99	1461200
2005-10-14	13.16	13.63	12.98	13.39	1395200
2005-10-17	13.54	13.54	13.08	13.38	1169200
2005-10-18	13.48	13.49	12.98	13.13	1114800
2005-10-19	13.06	13.25	12.80	13.25	1232800
2005-10-20	13.30	13.81	12.91	13.14	1769200
2005-10-21	13.18	13.73	13.14	13.53	1416800
2005-10-24	13.51	14.44	13.44	14.38	2272400
2005-10-25	14.34	14.46	13.99	14.25	957200
2005-10-26	14.25	15.22	14.13	14.54	2022400
2005-10-27	14.59	14.59	13.45	13.51	1574000
2005-10-28	13.57	14.03	13.13	13.51	1902000
2005-10-31	13.53	14.20	13.53	13.87	1419200
2005-11-01	13.90	14.49	13.78	14.30	2067200
2005-11-02	14.94	15.71	14.07	15.50	5125600
2005-11-03	15.61	15.82	15.22	15.34	1874000
2005-11-04	15.44	15.44	15.14	15.28	1004800
2005-11-07	15.40	15.71	15.29	15.46	1339200
2005-11-08	15.57	15.61	15.30	15.40	1334000
2005-11-09	15.48	15.60	15.07	15.46	957200
2005-11-10	15.47	16.19	15.17	16.05	1983200
2005-11-11	16.19	16.47	15.94	16.21	1293600
2005-11-14	16.25	16.44	15.84	16.03	1621600
2005-11-15	15.93	16.11	15.66	15.77	2265200
2005-11-16	15.79	16.12	15.68	16.03	798800
2005-11-17	16.09	16.89	16.00	16.84	2696000
2005-11-18	17.02	17.27	16.51	17.08	2032400
2005-11-21	17.09	17.81	16.95	17.78	1944800
2005-11-22	17.80	17.83	17.32	17.47	2119200
2005-11-23	17.45	17.53	17.26	17.36	938400
2005-11-25	17.36	17.56	17.15	17.49	360000
2005-11-28	17.56	17.56	16.68	16.76	1966400
2005-11-29	17.39	17.75	17.37	17.50	3004400
2005-11-30	17.50	18.25	17.45	17.78	1781600
2005-12-01	17.98	18.83	17.71	18.81	2196400
2005-12-02	18.95	18.98	18.19	18.75	1831600
2005-12-05	19.00	19.57	18.98	19.19	1860600
2005-12-06	19.40	19.52	18.87	18.94	1109800
2005-12-07	19.00	19.20	18.75	18.95	776800
2005-12-08	19.03	19.03	17.58	17.72	3472800
2005-12-09	17.68	18.48	17.58	18.38	1591800
2005-12-12	18.57	18.87	18.25	18.29	1352000
2005-12-13	18.28	18.34	17.26	17.84	2630400
2005-12-14	17.53	19.10	17.40	19.01	3259000
2005-12-15	19.00	19.10	18.29	18.80	1341400
2005-12-16	18.84	19.47	18.70	19.03	2142600
2005-12-19	19.06	19.12	18.43	18.57	1129000
2005-12-20	18.61	19.00	18.38	18.83	911800
2005-12-21	18.84	19.90	18.84	19.72	1787200
2005-12-22	19.63	20.00	19.63	19.95	1226200
2005-12-23	20.01	20.01	19.33	19.73	523800
2005-12-27	19.73	19.82	19.23	19.32	656200
2005-12-28	19.56	19.58	19.00	19.06	1102800
2005-12-29	19.03	19.60	18.86	19.30	740400
2005-12-30	19.13	19.45	18.70	18.96	916600
2006-01-03	19.00	19.02	17.63	18.28	4282800
2006-01-04	18.35	19.27	18.09	19.14	3150200
2006-01-05	19.17	19.17	18.75	18.79	1134400
2006-01-06	18.82	19.73	18.77	19.31	1884600
2006-01-09	19.34	19.59	19.04	19.45	1290800
2006-01-10	19.59	20.37	19.40	19.98	2048200
2006-01-11	20.16	20.40	19.54	20.27	1649200
2006-01-12	20.43	20.85	19.91	20.52	2303200
2006-01-13	20.47	21.18	20.41	20.85	1872800
2006-01-17	20.83	20.83	20.08	20.59	874000
2006-01-18	20.23	20.57	19.63	20.44	924600
2006-01-19	20.62	21.05	20.46	20.98	956200
2006-01-20	21.04	21.16	20.63	21.13	1480600
2006-01-23	21.20	21.75	20.94	21.51	3422200
2006-01-24	23.50	24.72	22.64	24.12	5990200
2006-01-25	24.20	25.11	24.00	24.16	2194000
2006-01-26	24.04	25.28	23.78	25.28	3537000
2006-01-27	25.31	26.30	25.22	25.98	1793600
2006-01-30	26.00	26.00	25.26	25.41	1881800
2006-01-31	25.38	26.19	25.33	25.73	1587000
2006-02-01	25.71	26.03	24.71	25.70	1940800
2006-02-02	25.56	25.89	24.25	25.36	2286400
2006-02-03	25.15	25.48	24.79	24.90	1246000
2006-02-06	25.10	26.37	25.02	26.13	1370800
2006-02-07	26.14	26.14	25.38	25.47	1285200
2006-02-08	25.53	25.75	25.01	25.44	799800
2006-02-09	25.63	25.88	25.18	25.39	1158000
2006-02-10	25.14	25.16	24.56	24.84	1168400
2006-02-13	24.63	24.88	24.35	24.70	733400
2006-02-14	24.70	25.51	24.55	25.39	1011600
2006-02-15	25.44	25.46	24.93	25.20	642400
2006-02-16	25.36	25.99	25.18	25.53	1570000
2006-02-17	25.72	25.94	24.83	25.86	1063000
2006-02-21	26.09	26.81	25.38	25.50	1126800
2006-02-22	25.47	25.47	24.60	24.79	1682000
2006-02-23	24.86	25.09	24.63	24.87	1125400
2006-02-24	24.75	25.00	24.47	24.47	1222000
2006-02-27	24.61	25.17	24.04	24.38	1825400
2006-02-28	24.25	24.49	23.67	23.92	1143200
2006-03-01	23.92	25.38	23.92	25.06	2057600
2006-03-02	24.95	25.49	24.95	25.00	1339600
2006-03-03	24.90	25.30	24.79	24.82	1090800
2006-03-06	24.94	25.08	24.43	24.61	1008800
2006-03-07	24.71	24.90	24.40	24.57	876800
2006-03-08	24.38	24.98	24.25	24.86	892200
2006-03-09	24.98	25.25	24.48	24.52	769000
2006-03-10	24.57	24.90	24.11	24.75	377200
2006-03-13	24.77	25.40	24.66	24.98	808000
2006-03-14	24.96	25.12	24.80	24.90	758400
2006-03-15	24.93	25.54	24.85	25.50	618600
2006-03-16	25.80	27.40	25.73	26.53	2934600
2006-03-17	26.75	26.99	26.35	26.74	1809400
2006-03-20	26.88	27.25	26.54	26.84	983000
2006-03-21	26.94	27.08	26.02	26.36	1389800
2006-03-22	26.36	26.87	26.30	26.80	850800
2006-03-23	26.91	27.81	26.37	27.10	1733000
2006-03-24	27.03	27.46	26.90	27.44	770800
2006-03-27	27.58	27.71	27.09	27.64	967600
2006-03-28	27.70	27.70	27.29	27.45	1009000
2006-03-29	27.60	27.74	27.36	27.43	937200
2006-03-30	27.40	27.97	26.75	27.14	1115600
2006-03-31	27.10	27.95	27.10	27.68	1377800
2006-04-03	27.89	27.89	27.08	27.12	1117600
2006-04-04	27.22	27.22	26.63	26.90	1413800
2006-04-05	26.80	27.65	26.76	27.37	808600
2006-04-06	27.48	27.89	27.02	27.67	896000
2006-04-07	27.87	28.36	27.19	27.32	952200
2006-04-10	27.48	27.48	25.91	26.48	1564400
2006-04-11	26.36	26.66	23.41	24.75	5927600
2006-04-12	24.63	25.25	24.60	25.23	1311600
2006-04-13	25.06	25.15	24.36	24.79	958200
2006-04-17	24.72	25.10	24.48	24.65	1150400
2006-04-18	24.84	25.54	24.43	25.54	1182200
2006-04-19	25.73	26.56	25.16	25.33	1917600
2006-04-20	25.16	25.46	24.76	25.35	1293200
2006-04-21	25.58	25.94	25.34	25.61	1402600
2006-04-24	25.78	25.98	25.08	25.82	1886000
2006-04-25	27.25	27.33	24.69	25.03	4161000
2006-04-26	25.12	25.13	22.30	23.77	6745800
2006-04-27	23.60	24.24	22.98	23.60	2505400
2006-04-28	23.47	24.13	23.29	23.84	1121800
2006-05-01	23.90	24.15	23.55	23.87	1760200
2006-05-02	24.02	24.07	23.42	23.61	919400
2006-05-03	22.80	23.60	22.74	23.19	1287800
2006-05-04	23.10	23.37	22.20	23.21	2436800
2006-05-05	23.40	24.12	23.40	23.47	1831800
2006-05-08	23.19	23.70	23.07	23.58	790000
2006-05-09	23.43	23.56	23.20	23.48	879800
2006-05-10	23.37	24.13	23.27	24.09	1352000
2006-05-11	24.75	25.05	23.73	23.73	2224800
2006-05-12	23.68	23.77	22.40	22.46	2162600
2006-05-15	22.25	22.46	20.69	21.89	2447400
2006-05-16	21.81	22.26	21.39	21.87	1623600
2006-05-17	21.78	21.78	21.02	21.29	1903000
2006-05-18	21.22	21.68	20.82	20.96	1426800
2006-05-19	20.94	21.30	19.86	21.14	2553600
2006-05-22	21.00	21.04	20.39	20.58	1647200
2006-05-23	20.63	21.60	20.63	20.79	1840800
2006-05-24	20.75	21.22	19.58	20.18	3245200
2006-05-25	20.08	20.35	19.93	20.31	2300800
2006-05-26	20.38	20.38	19.63	20.07	2293200
2006-05-30	19.74	19.89	19.18	19.18	1410400
2006-05-31	19.15	19.84	18.46	19.75	2521800
2006-06-01	19.80	19.93	19.28	19.51	1342200
2006-06-02	19.63	20.36	19.58	20.05	1248800
2006-06-05	20.01	20.01	19.45	19.57	925200
2006-06-06	19.67	19.67	18.75	19.02	1865000
2006-06-07	19.04	20.05	18.89	19.91	1737200
2006-06-08	19.80	19.99	18.80	19.37	1653400
2006-06-09	19.38	20.00	19.21	19.24	1315200
2006-06-12	19.13	19.62	17.68	17.76	2584600
2006-06-13	18.86	19.51	18.41	18.47	5531200
2006-06-14	18.50	18.83	18.18	18.58	1673200
2006-06-15	18.83	19.86	18.76	19.33	3952200
2006-06-16	19.28	20.10	19.27	19.64	3056800
2006-06-19	19.80	19.83	19.27	19.45	1924800
2006-06-20	19.42	19.60	19.17	19.57	1391800
2006-06-21	19.61	20.85	19.52	20.65	2628800
2006-06-22	24.41	24.95	22.81	24.38	13299400
2006-06-23	23.86	24.25	23.56	24.00	2791800
2006-06-26	23.99	24.15	23.60	23.90	1517000
2006-06-27	23.90	24.08	23.04	23.35	1825000
2006-06-28	23.32	23.48	22.66	23.36	2069800
2006-06-29	23.42	24.28	23.39	24.25	2829200
2006-06-30	24.38	25.35	24.31	24.68	3450800
2006-07-03	24.90	24.90	24.50	24.76	569000
2006-07-05	24.65	24.70	23.87	24.30	1745200
2006-07-06	24.10	24.28	23.58	23.71	1588400
2006-07-07	23.60	23.87	23.20	23.34	1854666
2006-07-10	23.27	23.50	22.51	22.86	1388872
2006-07-11	22.80	23.04	21.98	22.94	2052330
2006-07-12	22.93	23.38	22.32	22.36	1710176
2006-07-13	22.30	22.43	21.81	22.28	2629500
2006-07-14	22.26	22.44	21.85	22.13	1306698
2006-07-17	22.00	22.82	21.92	22.00	1595488
2006-07-18	22.46	22.46	21.88	22.26	1599828
2006-07-19	22.20	23.22	22.18	23.18	2128780
2006-07-20	23.26	23.26	22.30	22.39	2790638
2006-07-21	22.25	22.73	21.64	21.86	3251224
2006-07-24	22.20	22.90	22.02	22.44	2343074
2006-07-25	23.09	25.00	23.01	24.09	9580912
2006-07-26	23.92	24.07	23.32	23.67	2627814
2006-07-27	23.84	23.92	22.49	22.70	2005012
2006-07-28	22.80	22.80	22.13	22.50	1688236
2006-07-31	22.41	22.56	22.16	22.46	1431738
2006-08-01	22.38	22.50	21.57	21.90	1711404
2006-08-02	22.11	22.79	21.97	22.23	1639034
2006-08-03	22.04	22.36	21.68	22.02	1862732
2006-08-04	22.30	22.81	21.38	21.72	2432166
2006-08-07	21.47	21.56	20.53	21.06	2973908
2006-08-08	21.16	21.16	19.13	20.36	7451108
2006-08-09	20.40	20.84	19.58	20.55	3497630
2006-08-10	20.42	20.80	20.18	20.46	1721206
2006-08-11	20.35	20.50	19.88	20.03	1848964
2006-08-14	20.07	20.43	19.89	20.09	1096604
2006-08-15	20.37	21.37	20.18	21.19	2343744
2006-08-16	21.38	22.10	21.35	21.83	1870802
2006-08-17	21.82	21.87	21.30	21.76	1498148
2006-08-18	21.86	21.86	21.01	21.41	1135594
2006-08-21	21.45	21.45	20.85	21.06	848638
2006-08-22	20.96	21.34	20.88	21.12	740206
2006-08-23	21.02	21.61	20.63	21.40	3109270
2006-08-24	21.50	21.50	20.81	21.03	1018036
2006-08-25	20.97	21.50	20.94	21.11	789270
2006-08-28	21.00	21.29	20.83	21.15	752494
2006-08-29	21.15	21.60	21.01	21.48	1318428
2006-08-30	21.44	21.93	21.04	21.71	1478222
2006-08-31	21.81	22.11	21.58	21.59	1843280
2006-09-01	21.63	21.96	21.24	21.42	1186794
2006-09-05	21.36	21.38	21.05	21.20	1332438
2006-09-06	21.03	21.09	20.40	20.54	2271350
2006-09-07	20.45	20.58	19.91	20.04	2407952
2006-09-08	20.05	20.15	19.56	19.69	2512728
2006-09-11	19.51	19.56	19.12	19.19	3046632
2006-09-12	19.14	20.00	19.04	19.83	1951722
2006-09-13	20.39	21.54	20.37	20.99	3722462
2006-09-14	20.95	21.15	20.64	21.03	1367974
2006-09-15	21.20	21.25	20.76	21.04	3021924
2006-09-18	21.10	21.17	20.27	20.48	1349308
2006-09-19	20.55	20.55	19.75	20.23	2027224
2006-09-20	20.35	20.75	20.26	20.57	1489868
2006-09-21	20.64	21.38	20.60	21.18	2207384
2006-09-22	21.18	21.36	20.68	21.01	1521308
2006-09-25	21.09	21.13	20.44	20.75	1360614
2006-09-26	20.80	21.03	20.40	21.00	1509716
2006-09-27	20.85	21.48	20.85	21.48	1478882
2006-09-28	21.50	22.40	21.43	21.75	4011020
2006-09-29	21.82	21.94	21.56	21.76	1576494
2006-10-02	21.63	21.85	21.34	21.45	1587082
2006-10-03	21.35	21.57	21.09	21.57	2031622
2006-10-04	21.52	22.64	21.52	22.51	3968226
2006-10-05	22.50	23.62	22.43	23.27	2442140
2006-10-06	23.18	23.24	22.77	22.99	832454
2006-10-09	22.88	23.11	22.58	22.76	883000
2006-10-10	23.00	23.96	22.93	23.84	2993258
2006-10-11	23.80	24.00	23.64	23.88	2059902
2006-10-12	23.90	24.78	23.86	24.78	2680494
2006-10-13	24.75	25.00	24.40	24.93	2569236
2006-10-16	24.97	25.00	24.57	24.68	1371628
2006-10-17	24.53	24.53	24.01	24.29	1283400
2006-10-18	24.50	24.88	24.15	24.42	1282800
2006-10-19	24.45	24.50	24.08	24.30	994844
2006-10-20	24.44	24.45	24.00	24.26	951334
2006-10-23	24.25	24.67	24.14	24.58	1726250
2006-10-24	24.45	24.51	24.11	24.24	1087292
2006-10-25	24.38	24.50	23.90	24.28	894416
2006-10-26	24.36	24.50	24.18	24.45	1277320
2006-10-27	24.47	24.86	24.39	24.62	1748730
2006-10-30	24.42	24.54	23.77	24.15	1544644
2006-10-31	24.23	24.75	23.82	24.08	1419072
2006-11-01	24.13	24.44	23.47	23.73	1282742
2006-11-02	23.56	24.00	23.51	23.56	969696
2006-11-03	23.60	23.88	23.37	23.82	890012
2006-11-06	23.88	24.25	23.39	24.00	1049850
2006-11-07	23.92	24.66	23.65	23.88	2203914
2006-11-08	24.58	26.17	23.44	23.91	11430126
2006-11-09	24.25	24.50	23.17	23.27	2531506
2006-11-10	23.36	23.42	21.77	21.93	4972356
2006-11-13	21.84	22.24	20.97	22.17	5483730
2006-11-14	22.21	22.33	21.55	22.02	1980324
2006-11-15	22.00	22.66	21.86	22.43	2066266
2006-11-16	22.61	22.91	22.28	22.46	1755604
2006-11-17	22.49	23.36	22.46	23.34	2846926
2006-11-20	23.28	23.80	23.25	23.80	1929396
2006-11-21	24.01	24.70	23.90	24.04	2892462
2006-11-22	24.14	24.40	23.75	24.31	1253004
2006-11-24	24.10	24.50	23.95	24.22	504268
2006-11-27	24.07	24.12	23.60	23.81	1903050
2006-11-28	23.80	24.37	23.80	24.20	1813600
2006-11-29	24.46	25.06	24.36	25.00	2724822
2006-11-30	25.05	25.16	24.66	25.02	1711022
2006-12-01	24.97	25.00	24.22	24.52	1239584
2006-12-04	24.61	25.45	24.51	25.37	1940264
2006-12-05	25.45	25.98	25.26	25.54	2177924
2006-12-06	25.37	25.58	25.28	25.43	1242550
2006-12-07	25.50	25.83	25.38	25.59	936306
2006-12-08	25.60	25.60	24.91	25.42	912402
2006-12-11	25.47	25.49	24.93	25.08	801548
2006-12-12	24.99	25.12	24.53	24.83	1487894
2006-12-13	24.95	25.20	24.75	24.89	1093686
2006-12-14	24.91	25.11	24.70	24.73	1333764
2006-12-15	24.63	24.92	24.15	24.27	2942938
2006-12-18	24.18	24.54	24.12	24.32	1466646
2006-12-19	24.16	24.40	23.91	24.25	947614
2006-12-20	24.23	24.32	23.63	23.81	1114236
2006-12-21	23.91	24.28	23.41	23.63	1064624
2006-12-22	23.82	23.82	23.13	23.43	887700
2006-12-26	23.29	23.58	23.27	23.41	465802
2006-12-27	23.40	23.91	23.40	23.56	698538
2006-12-28	23.57	23.57	23.14	23.48	1225584
2006-12-29	23.43	23.81	23.35	23.64	984762
2007-01-03	23.81	24.14	23.49	23.91	2792078
2007-01-04	23.99	24.54	23.80	23.97	2443114
2007-01-05	23.99	23.99	23.31	23.57	1809076
2007-01-08	23.11	23.94	23.04	23.59	2084606
2007-01-09	23.53	23.74	23.33	23.50	1290502
2007-01-10	23.38	23.45	22.94	23.14	1885738
2007-01-11	23.14	23.36	23.00	23.34	2378008
2007-01-12	23.40	24.34	23.40	24.30	1789646
2007-01-16	24.38	24.50	24.09	24.14	1587408
2007-01-17	24.20	24.75	24.20	24.53	1449176
2007-01-18	24.59	24.95	24.49	24.73	2136940
2007-01-19	24.74	25.29	24.74	25.19	1911972
2007-01-22	25.25	25.37	24.94	25.16	2009426
2007-01-23	25.20	25.25	24.99	25.20	1385144
2007-01-24	25.25	25.68	25.14	25.63	2732662
2007-01-25	25.68	25.68	24.94	25.02	1305618
2007-01-26	24.94	25.14	24.58	24.91	1654794
2007-01-29	24.91	25.19	24.65	24.75	1737486
2007-01-30	24.75	24.76	24.26	24.36	3066164
2007-01-31	24.73	28.03	24.62	27.73	17631896
2007-02-01	27.88	28.85	27.83	28.58	5343316
2007-02-02	28.42	28.46	27.71	27.97	4355462
2007-02-05	27.97	27.98	27.58	27.79	3557102
2007-02-06	27.99	28.47	27.61	27.63	2478702
2007-02-07	27.63	28.00	27.30	27.89	2315978
2007-02-08	27.79	27.89	27.40	27.58	1700428
2007-02-09	27.66	27.87	26.81	26.85	2718214
2007-02-12	26.86	27.00	26.46	26.81	1510126
2007-02-13	26.90	27.21	26.66	27.14	1995170
2007-02-14	27.25	28.16	27.25	27.97	3183068
2007-02-15	28.06	28.53	27.90	28.00	2065944
2007-02-16	28.06	28.18	27.75	28.13	1646742
2007-02-20	28.12	28.58	27.80	28.57	1806456
2007-02-21	28.58	30.00	28.30	29.52	4216824
2007-02-22	29.50	29.60	28.92	29.24	1880976
2007-02-23	29.28	29.48	28.91	29.32	1321738
2007-02-26	29.50	29.50	28.97	29.04	1326040
2007-02-27	28.68	28.68	26.81	27.35	4491788
2007-02-28	27.63	27.94	27.01	27.53	2875834
2007-03-01	26.95	27.54	26.52	27.18	2349540
2007-03-02	26.96	27.18	26.33	26.82	1762054
2007-03-05	26.64	27.14	26.59	26.75	2085442
2007-03-06	27.07	27.78	26.71	27.60	2907220
2007-03-07	27.69	28.05	27.24	27.25	2065412
2007-03-08	27.62	27.80	27.15	27.32	1219842
2007-03-09	27.65	27.70	27.27	27.53	927318
2007-03-12	27.48	28.14	27.27	28.11	1225410
2007-03-13	27.94	28.19	27.43	27.53	1802882
2007-03-14	27.42	27.86	27.00	27.71	1668108
2007-03-15	27.76	27.76	27.23	27.61	819644
2007-03-16	27.61	27.61	26.92	27.06	1923816
2007-03-19	27.29	28.52	27.18	28.39	1611614
2007-03-20	28.38	28.83	28.18	28.75	1175394
2007-03-21	28.68	29.44	28.47	29.34	1462920
2007-03-22	29.33	29.90	28.98	29.70	1605132
2007-03-23	29.70	29.82	29.24	29.57	1287244
2007-03-26	29.51	30.12	29.42	29.99	2081264
2007-03-27	30.00	30.05	29.44	29.61	1144130
2007-03-28	29.40	29.61	28.96	29.07	1726208
2007-03-29	29.32	29.50	28.60	28.97	1479470
2007-03-30	29.00	29.15	28.60	28.82	1148834
2007-04-02	28.99	30.69	28.99	30.65	3252240
2007-04-03	30.74	31.59	30.26	30.58	2624626
2007-04-04	30.70	30.77	30.29	30.61	1434808
2007-04-05	29.41	30.24	28.60	29.98	5728392
2007-04-09	29.60	29.89	29.37	29.77	2189334
2007-04-10	29.71	30.14	29.60	29.67	848204
2007-04-11	29.76	29.85	28.94	29.33	2164516
2007-04-12	29.40	29.81	29.28	29.73	1501794
2007-04-13	29.81	29.84	29.38	29.77	1196090
2007-04-16	29.76	30.30	29.66	30.01	1091146
2007-04-17	29.97	30.07	29.60	29.71	1052534
2007-04-18	29.60	29.62	29.07	29.09	1764780
2007-04-19	28.85	29.20	28.64	28.82	1223232
2007-04-20	29.12	29.50	28.95	29.45	1065620
2007-04-23	29.37	29.60	29.16	29.39	1003690
2007-04-24	29.27	29.28	28.63	29.03	1885972
2007-04-25	29.06	29.37	28.82	29.05	1170186
2007-04-26	29.13	29.61	29.13	29.49	874422
2007-04-27	29.46	29.53	29.13	29.19	942686
2007-04-30	29.47	29.64	28.72	28.78	2097788
2007-05-01	30.00	30.00	26.53	29.37	10226968
2007-05-02	29.39	31.27	29.39	31.13	4621046
2007-05-03	31.15	31.49	30.71	30.94	2454020
2007-05-04	31.11	31.18	30.63	30.79	1505230
2007-05-07	30.86	31.18	30.57	30.84	1401118
2007-05-08	30.71	30.74	29.85	30.26	1700972
2007-05-09	30.02	30.65	29.90	30.36	1179166
2007-05-10	30.43	30.75	30.07	30.25	1891582
2007-05-11	30.31	30.88	29.84	29.95	1019602
2007-05-14	29.99	30.22	29.57	29.62	1400812
2007-05-15	29.59	29.95	29.04	29.07	1776138
2007-05-16	29.06	29.24	27.94	28.92	3395608
2007-05-17	28.76	28.84	27.88	28.28	2336146
2007-05-18	28.29	28.88	28.28	28.81	1786138
2007-05-21	27.50	27.50	25.48	27.00	36791218
2007-05-22	27.14	27.55	26.73	26.84	8052620
2007-05-23	26.89	27.02	26.12	27.00	6924338
2007-05-24	26.94	27.17	26.23	26.35	6306962
2007-05-25	26.36	26.72	25.64	26.13	5554196
2007-05-29	26.02	26.26	25.74	25.95	6693564
2007-05-30	25.85	26.10	25.71	25.96	4227960
2007-05-31	26.24	27.11	26.13	27.01	9748972
2007-06-01	27.12	27.86	26.96	27.09	6674184
2007-06-04	27.25	27.25	26.70	26.79	3757606
2007-06-05	27.00	28.03	26.76	27.77	9051468
2007-06-06	27.57	28.04	27.24	27.93	5901590
2007-06-07	27.88	27.90	27.13	27.18	5205114
2007-06-08	27.30	28.25	27.28	28.17	4294780
2007-06-11	28.16	28.30	27.86	28.17	2888076
2007-06-12	27.93	28.08	27.24	27.32	3580482
2007-06-13	27.43	27.73	26.84	27.21	5595062
2007-06-14	27.28	27.49	27.05	27.18	4757694
2007-06-15	27.40	27.87	27.25	27.78	4946780
2007-06-18	27.81	28.15	27.50	27.56	3867534
2007-06-19	27.67	28.13	27.57	28.11	3381886
2007-06-20	28.10	28.47	27.62	27.66	4501092
2007-06-21	27.87	28.24	27.37	28.16	3518334
2007-06-22	28.04	28.38	27.85	27.90	3074376
2007-06-25	27.87	27.90	26.86	27.02	3078566
2007-06-26	27.17	27.59	27.06	27.28	4369798
2007-06-27	27.07	27.73	26.91	27.73	2410608
2007-06-28	27.75	27.90	27.34	27.56	2251186
2007-06-29	27.75	28.08	27.60	27.66	2840564
2007-07-02	27.73	28.48	27.73	28.44	2583144
2007-07-03	28.48	28.73	28.04	28.11	1674698
2007-07-05	28.23	28.28	27.81	28.27	2938952
2007-07-06	28.15	28.42	28.00	28.23	1590634
2007-07-09	28.17	28.67	28.16	28.46	1730090
2007-07-10	28.26	28.55	28.18	28.33	2596356
2007-07-11	28.33	28.79	28.33	28.77	2159724
2007-07-12	28.80	29.13	28.41	28.99	3587130
2007-07-13	29.00	29.16	28.89	29.15	4609314
2007-07-16	29.00	29.04	28.63	28.73	2632000
2007-07-17	28.74	28.74	28.16	28.23	2254972
2007-07-18	28.17	28.20	27.55	28.00	2957792
2007-07-19	28.07	28.15	27.73	27.83	1256666
2007-07-20	27.77	27.87	27.48	27.71	2490890
2007-07-23	27.71	28.02	27.51	27.90	1707342
2007-07-24	27.80	27.88	27.44	27.44	2693226
2007-07-25	27.80	27.87	27.01	27.06	2970144
2007-07-26	26.97	26.97	25.70	26.71	7770192
2007-07-27	26.51	26.75	25.93	26.36	4440896
2007-07-30	26.37	26.87	26.01	26.86	4778042
2007-07-31	27.43	27.67	25.70	25.90	10170674
2007-08-01	26.07	26.15	25.48	25.86	5168626
2007-08-02	26.02	26.49	25.98	26.48	2305102
2007-08-03	26.50	26.71	25.88	25.91	2432922
2007-08-06	26.25	26.50	25.80	26.49	2609446
2007-08-07	26.29	26.56	25.97	26.26	3273510
2007-08-08	26.52	26.64	25.93	26.12	3602874
2007-08-09	25.66	26.60	25.15	25.22	4578472
2007-08-10	25.00	25.25	23.90	25.13	4944282
2007-08-13	25.25	26.02	25.17	25.22	3233260
2007-08-14	25.50	25.96	25.22	25.60	2845276
2007-08-15	25.48	25.75	24.90	25.00	3537536
2007-08-16	24.78	24.82	23.76	24.14	7086918
2007-08-17	25.00	25.02	24.20	25.01	3570210
2007-08-20	25.06	25.20	24.45	24.69	1689758
2007-08-21	24.67	24.69	24.29	24.69	1826466
2007-08-22	24.72	25.66	24.69	25.66	4473870
2007-08-23	25.82	26.40	25.75	26.29	7371632
2007-08-24	26.25	26.59	26.13	26.56	2422624
2007-08-27	26.49	26.65	26.16	26.42	2626652
2007-08-28	26.20	26.21	25.84	25.85	1880894
2007-08-29	26.05	26.30	25.81	26.25	1271540
2007-08-30	26.03	26.43	25.87	26.33	1920226
2007-08-31	26.57	26.87	26.34	26.58	1769458
2007-09-04	26.52	27.29	26.41	27.08	3484840
2007-09-05	27.02	27.18	26.88	26.99	1893376
2007-09-06	27.00	27.37	27.00	27.13	2369982
2007-09-07	26.84	27.17	26.75	27.11	1569942
2007-09-10	27.19	27.27	26.58	26.79	1160672
2007-09-11	26.98	27.05	26.52	26.87	1897928
2007-09-12	26.69	27.27	26.67	27.11	2630184
2007-09-13	27.21	27.56	27.04	27.34	2022188
2007-09-14	27.24	27.53	27.09	27.45	1668286
2007-09-17	27.35	27.50	27.16	27.20	2279106
2007-09-18	27.40	27.52	27.20	27.50	2249600
2007-09-19	27.58	27.63	26.97	27.15	2043754
2007-09-20	27.13	27.53	27.00	27.42	2712438
2007-09-21	27.66	27.68	27.40	27.52	2962352
2007-09-24	27.90	28.40	27.75	28.06	3550120
2007-09-25	28.00	29.13	27.98	28.93	4485588
2007-09-26	29.10	29.35	28.95	29.01	5712018
2007-09-27	29.20	29.70	29.08	29.45	3089346
2007-09-28	30.06	31.27	29.89	30.50	9084730
2007-10-01	30.98	32.44	30.66	31.30	13721892
2007-10-02	31.38	32.10	30.94	32.00	5618462
2007-10-03	31.88	32.44	31.50	32.20	4420848
2007-10-04	32.45	32.45	31.93	32.28	4376366
2007-10-05	32.59	32.80	32.23	32.70	2509132
2007-10-08	32.81	32.82	32.22	32.46	1866090
2007-10-09	32.25	32.83	31.96	32.75	3508036
2007-10-10	32.75	32.75	32.41	32.69	3703040
2007-10-11	32.81	33.92	32.72	33.18	7370408
2007-10-12	33.37	34.28	33.18	34.07	5395642
2007-10-15	34.30	34.62	33.41	33.62	3230268
2007-10-16	33.55	33.95	33.28	33.76	2697552
2007-10-17	34.17	34.49	33.75	33.95	3093270
2007-10-18	33.86	34.14	33.54	33.87	7911120
2007-10-19	33.87	34.03	32.80	32.92	3987020
2007-10-22	32.68	33.65	32.62	32.82	18877720
2007-10-23	32.80	33.93	32.12	33.40	8920954
2007-10-24	33.01	33.74	32.44	33.71	6662018
2007-10-25	33.65	33.75	32.39	33.11	5391032
2007-10-26	33.45	33.45	32.72	32.92	3902416
2007-10-29	32.95	33.58	32.93	33.58	4179092
2007-10-30	33.50	33.53	33.15	33.47	2668748
2007-10-31	33.58	34.14	33.15	33.97	4491892
2007-11-01	33.69	33.84	32.86	32.96	5138364
2007-11-02	33.15	33.58	32.61	33.06	5179218
2007-11-05	33.39	33.55	33.05	33.34	5696654
2007-11-06	32.77	32.80	29.73	32.21	25707588
2007-11-07	31.77	32.57	31.48	31.99	7597760
2007-11-08	31.26	31.70	29.40	31.05	9650758
2007-11-09	30.63	31.79	30.63	31.15	5630984
2007-11-12	31.19	31.65	30.38	30.52	4421236
2007-11-13	30.78	31.91	30.51	31.73	4296254
2007-11-14	31.74	32.50	31.15	32.02	4999820
2007-11-15	31.97	32.88	31.81	32.57	5278438
2007-11-16	32.70	32.73	32.13	32.61	3927898
2007-11-19	32.26	32.85	32.23	32.54	3455806
2007-11-20	32.60	33.00	31.93	32.70	4065500
2007-11-21	32.54	33.00	31.54	31.59	3889500
2007-11-23	31.85	32.32	31.28	31.91	1281066
2007-11-26	31.66	32.05	31.08	31.32	3555456
2007-11-27	31.54	32.08	31.30	31.68	4472668
2007-11-28	31.97	32.55	31.83	32.39	5413070
2007-11-29	32.30	33.21	32.08	32.89	3498272
2007-11-30	33.25	33.52	32.70	33.20	6200852
2007-12-03	33.25	33.25	32.16	32.40	2793082
2007-12-04	31.50	31.64	30.73	30.88	21695386
2007-12-05	31.02	31.18	30.75	31.01	20179330
2007-12-06	31.00	32.15	30.75	32.01	11766696
2007-12-07	32.12	32.33	31.75	32.02	5872538
2007-12-10	32.01	32.49	32.01	32.48	3304396
2007-12-11	32.77	32.78	31.74	31.75	4369896
2007-12-12	32.24	32.50	31.94	32.33	5119544
2007-12-13	31.89	32.29	31.55	32.27	4870596
2007-12-14	32.22	32.82	32.00	32.60	3961842
2007-12-17	32.57	32.88	31.91	32.54	4361424
2007-12-18	32.91	33.14	32.23	33.11	3618356
2007-12-19	33.11	34.11	33.01	33.76	5281742
2007-12-20	33.71	34.88	33.71	34.75	5506480
2007-12-21	35.23	35.23	34.02	34.75	15170142
2007-12-24	34.95	35.59	34.63	35.53	1805764
2007-12-26	35.26	35.73	35.13	35.64	2235778
2007-12-27	35.73	35.79	34.76	34.91	2548160
2007-12-28	34.96	35.16	34.55	34.83	1638880
2007-12-31	34.63	34.83	34.19	34.32	1857780
2008-01-02	34.47	34.95	33.44	33.76	7603902
2008-01-03	34.11	35.22	33.76	35.17	5878990
2008-01-04	34.90	36.44	34.57	35.56	10297000
2008-01-07	35.50	35.72	34.37	35.26	8416202
2008-01-08	35.34	35.48	34.06	34.06	4834466
2008-01-09	34.03	34.69	33.56	34.17	5705500
2008-01-10	33.93	35.11	33.75	34.87	3579940
2008-01-11	34.90	35.79	34.88	35.18	5468230
2008-01-14	35.50	35.50	34.35	34.50	7240004
2008-01-15	33.85	34.20	33.13	33.56	6773340
2008-01-16	33.65	34.05	33.09	33.31	6011516
2008-01-17	33.41	33.89	32.37	32.69	8969984
2008-01-18	32.85	33.12	31.51	32.09	6945794
2008-01-22	30.60	32.00	30.60	31.51	7128088
2008-01-23	31.48	32.20	30.18	32.14	6522708
2008-01-24	32.26	32.55	31.51	31.64	4059608
2008-01-25	31.87	32.53	31.00	31.04	4175300
2008-01-28	31.15	31.25	30.50	30.68	5930068
2008-01-29	30.93	32.00	30.50	31.80	5893770
2008-01-30	31.78	31.78	30.80	30.95	5360162
2008-01-31	31.51	32.74	30.31	32.18	15315528
2008-02-01	32.50	33.98	32.46	33.72	9249382
2008-02-04	33.80	33.80	33.11	33.55	4298328
2008-02-05	33.01	33.37	31.77	31.88	5023538
2008-02-06	32.03	32.29	30.92	31.05	4705052
2008-02-07	30.77	31.63	30.50	31.20	6298052
2008-02-08	31.30	32.18	31.22	31.89	4750106
2008-02-11	31.88	31.88	31.33	31.60	4476876
2008-02-12	31.74	31.99	30.84	30.97	4225268
2008-02-13	31.42	31.53	30.93	31.20	4754916
2008-02-14	31.62	31.70	30.95	31.13	4804350
2008-02-15	30.91	31.40	30.81	31.20	4878468
2008-02-19	31.43	31.68	30.56	30.71	3748728
2008-02-20	30.52	30.95	30.41	30.94	3612494
2008-02-21	31.00	31.35	29.33	29.78	7917170
2008-02-22	30.00	30.50	28.86	29.37	5585644
2008-02-25	29.24	30.01	29.05	29.91	4174850
2008-02-26	29.71	31.12	29.65	30.75	6092736
2008-02-27	30.62	31.80	30.23	31.03	4729214
2008-02-28	31.00	31.07	30.46	30.72	3168828
2008-02-29	30.28	30.68	29.65	30.16	5675176
2008-03-03	30.00	30.31	28.61	29.04	7633432
2008-03-04	28.73	29.24	28.25	28.73	4982166
2008-03-05	28.90	29.42	28.80	29.16	5366398
2008-03-06	29.31	29.66	28.15	28.15	4778994
2008-03-07	27.85	28.01	26.75	27.25	8583056
2008-03-10	27.38	27.38	25.73	25.81	7055072
2008-03-11	26.39	27.10	25.88	27.10	6096108
2008-03-12	27.27	27.31	26.56	26.84	4674372
2008-03-13	26.28	28.16	26.07	27.81	7596146
2008-03-14	28.25	28.31	27.09	27.38	6218048
2008-03-17	26.96	27.54	26.69	26.70	4837156
2008-03-18	27.28	28.06	26.70	27.95	4808632
2008-03-19	28.26	29.45	27.59	27.59	3673156
2008-03-20	27.91	28.82	27.33	28.66	7873812
2008-03-24	28.97	29.36	28.66	29.19	3691796
2008-03-25	29.45	29.45	28.93	29.29	3507876
2008-03-26	29.00	29.33	28.39	28.87	2507908
2008-03-27	29.04	29.18	28.45	28.64	2834482
2008-03-28	28.75	28.77	27.72	27.80	3216780
2008-03-31	27.81	28.33	27.05	27.80	3813908
2008-04-01	28.22	29.93	27.93	29.69	7039202
2008-04-02	29.47	29.99	28.64	29.50	3081836
2008-04-03	29.42	30.18	29.03	30.03	2819054
2008-04-04	30.07	30.91	29.95	30.27	3679310
2008-04-07	30.75	30.99	30.20	30.37	2255393
2008-04-08	30.05	30.70	29.90	30.42	1988797
2008-04-09	30.61	30.65	29.15	29.47	2824549
2008-04-10	29.35	29.80	29.15	29.63	3278289
2008-04-11	28.84	28.89	27.53	27.96	7057020
2008-04-14	28.00	28.03	26.60	27.05	5143581
2008-04-15	27.23	27.30	26.08	26.38	4601339
2008-04-16	26.81	28.15	26.55	27.97	7565543
2008-04-17	28.47	28.47	27.31	27.87	3111616
2008-04-18	28.37	28.48	27.22	27.57	4890264
2008-04-21	27.35	27.72	26.91	27.67	4638378
2008-04-22	27.18	27.54	26.75	27.15	3763624
2008-04-23	27.25	28.29	26.95	28.29	3679666
2008-04-24	28.42	29.33	27.95	28.98	4755086
2008-04-25	29.18	29.32	28.50	29.14	2355023
2008-04-28	29.05	29.50	28.69	29.23	2111080
2008-04-29	28.83	30.09	28.83	29.96	3827979
2008-04-30	30.03	30.16	29.03	29.19	4751025
2008-05-01	24.17	26.36	21.25	23.75	54309345
2008-05-02	24.73	24.87	22.66	22.85	16804150
2008-05-05	22.76	22.85	21.51	21.97	15929768
2008-05-06	21.81	22.34	21.30	22.10	19055570
2008-05-07	21.68	23.55	21.68	22.62	14727178
2008-05-08	22.59	23.09	22.40	22.69	13296821
2008-05-09	22.52	22.68	22.04	22.18	10404363
2008-05-12	22.39	22.56	21.87	22.06	9184172
2008-05-13	21.88	22.15	21.42	21.58	9806511
2008-05-14	21.63	21.76	21.14	21.25	11827252
2008-05-15	21.18	21.38	20.70	21.00	10350114
2008-05-16	21.15	21.19	20.65	20.93	13122538
2008-05-19	20.40	22.35	20.15	21.77	14673664
2008-05-20	21.55	22.25	21.45	22.09	9610736
2008-05-21	22.44	22.93	22.23	22.40	9829223
2008-05-22	22.61	22.99	22.45	22.74	5856429
2008-05-23	22.88	23.98	22.74	23.61	9186448
2008-05-27	23.70	24.03	23.24	23.68	4910655
2008-05-28	23.98	24.24	23.66	24.15	7617289
2008-05-29	23.55	24.54	23.55	24.25	5383522
2008-05-30	24.25	24.51	23.83	24.03	6899218
2008-06-02	24.04	24.24	23.38	23.59	6464779
2008-06-03	23.75	24.22	23.37	24.04	5371913
2008-06-04	23.90	24.51	23.79	24.50	7498413
2008-06-05	24.50	24.51	23.93	24.17	5877512
2008-06-06	24.13	24.13	23.40	23.41	3934621
2008-06-09	23.35	23.35	21.94	23.19	11515857
2008-06-10	22.91	24.00	22.70	23.79	7289126
2008-06-11	23.72	23.80	23.00	23.22	6497713
2008-06-12	23.48	23.95	23.13	23.30	6774633
2008-06-13	23.35	23.80	23.03	23.72	5747838
2008-06-16	23.80	23.91	23.40	23.50	4523036
2008-06-17	23.72	23.78	23.36	23.54	4634970
2008-06-18	23.31	23.53	22.85	23.08	4790702
2008-06-19	22.93	23.40	22.88	23.30	3372178
2008-06-20	23.28	23.47	22.68	22.96	5838640
2008-06-23	22.97	23.07	22.58	22.62	3743867
2008-06-24	22.29	22.51	21.72	22.11	5832543
2008-06-25	22.18	22.99	22.08	22.74	4106345
2008-06-26	22.25	22.63	21.70	22.07	6567561
2008-06-27	22.12	22.39	21.49	22.02	29417045
2008-06-30	21.69	22.19	21.33	21.80	5488186
2008-07-01	21.65	22.69	21.50	22.58	6587051
2008-07-02	22.72	22.72	22.01	22.02	4011410
2008-07-03	22.02	22.25	21.56	21.60	2384802
2008-07-07	21.66	21.77	20.91	21.56	4294069
2008-07-08	21.48	22.90	21.37	22.62	6433409
2008-07-09	22.64	23.52	22.46	22.54	4958416
2008-07-10	22.74	22.95	21.72	22.47	5022234
2008-07-11	21.93	23.02	21.63	22.57	4818442
2008-07-14	22.85	22.98	22.06	22.55	3870704
2008-07-15	22.55	23.62	22.32	23.30	10182921
2008-07-16	23.59	24.00	23.44	23.82	5633232
2008-07-17	23.83	24.17	23.56	23.97	3396679
2008-07-18	24.03	24.20	23.51	23.97	4394073
2008-07-21	23.96	24.03	23.52	23.79	2491117
2008-07-22	23.99	24.18	23.58	23.82	4751338
2008-07-23	24.05	24.22	23.54	23.68	4879491
2008-07-24	23.60	23.72	22.96	23.12	5095593
2008-07-25	23.20	23.62	22.93	23.61	4240381
2008-07-28	23.24	23.56	22.85	22.93	2664723
2008-07-29	22.91	23.52	22.84	23.44	5493245
2008-07-30	23.41	23.48	21.80	22.85	9494285
2008-07-31	19.13	19.92	18.18	18.47	38651472
2008-08-01	18.33	18.94	18.13	18.63	11033823
2008-08-04	18.41	18.72	18.02	18.17	5765569
2008-08-05	18.44	18.82	18.13	18.80	9304803
2008-08-06	18.72	19.78	18.45	19.56	7397198
2008-08-07	19.35	20.30	19.27	19.88	9502657
2008-08-08	20.30	20.84	20.20	20.70	6546971
2008-08-11	20.63	21.12	20.32	21.08	6797157
2008-08-12	21.11	21.60	20.68	20.95	6719788
2008-08-13	21.25	21.38	19.98	20.36	7573329
2008-08-14	20.40	20.53	20.04	20.18	5400421
2008-08-15	20.27	20.34	19.95	20.11	5456103
2008-08-18	20.22	20.65	19.98	20.13	4517987
2008-08-19	20.01	20.63	20.00	20.41	3655452
2008-08-20	20.56	20.80	19.93	20.21	3248107
2008-08-21	20.05	20.38	19.94	20.25	2543309
2008-08-22	20.59	20.67	20.04	20.67	3344272
2008-08-25	20.40	20.50	20.13	20.30	2244493
2008-08-26	20.35	20.60	20.19	20.56	2107663
2008-08-27	20.68	21.26	20.40	20.94	3916150
2008-08-28	21.15	21.46	20.98	21.42	3124133
2008-08-29	21.30	21.71	21.03	21.22	1899135
2008-09-02	21.56	21.86	20.26	20.49	5762814
2008-09-03	20.47	20.60	19.66	20.00	7164950
2008-09-04	19.88	19.90	19.11	19.18	5292473
2008-09-05	19.03	19.90	18.91	19.81	5827814
2008-09-08	19.90	20.04	19.14	19.38	4047456
2008-09-09	19.39	19.48	18.49	18.62	5915379
2008-09-10	18.91	18.91	17.90	18.30	8602191
2008-09-11	18.00	18.83	17.83	18.82	6215457
2008-09-12	18.70	20.15	18.53	19.81	11246812
2008-09-15	19.01	19.75	19.00	19.32	5481173
2008-09-16	19.49	19.85	18.79	19.57	5713330
2008-09-17	19.46	19.74	18.89	18.96	7411157
2008-09-18	19.18	20.13	18.75	20.13	6801335
2008-09-19	20.34	20.75	19.12	19.66	7544544
2008-09-22	19.28	19.66	18.97	19.12	5541903
2008-09-23	19.08	19.78	18.96	19.48	5718145
2008-09-24	19.40	19.87	19.25	19.71	4578428
2008-09-25	19.68	20.10	19.52	19.99	5096665
2008-09-26	19.94	20.12	19.44	20.00	4756070
2008-09-29	19.73	19.95	18.76	18.77	5996957
2008-09-30	19.17	19.38	18.79	19.33	4978507
2008-10-01	19.09	19.15	18.02	18.46	4331882
2008-10-02	18.40	18.83	17.51	17.75	6605844
2008-10-03	17.88	18.14	16.66	16.76	6212477
2008-10-06	16.49	16.49	15.00	16.13	8912269
2008-10-07	15.98	16.29	15.32	15.37	5024311
2008-10-08	14.79	16.80	14.50	16.19	8018773
2008-10-09	15.81	16.53	14.22	14.69	7276628
2008-10-10	14.16	15.24	13.30	14.59	10472005
2008-10-13	15.30	16.33	15.19	16.20	4271925
2008-10-14	16.55	17.00	15.21	15.42	5577713
2008-10-15	15.16	15.44	14.19	14.41	5270921
2008-10-16	14.51	14.75	13.21	14.63	5406256
2008-10-17	14.26	14.96	13.84	14.10	4322423
2008-10-20	14.49	14.88	14.13	14.70	2908068
2008-10-21	14.55	14.70	14.09	14.34	4042660
2008-10-22	14.06	14.18	13.62	13.81	3828075
2008-10-23	13.81	13.94	12.49	13.06	7702688
2008-10-24	12.17	12.75	11.33	12.72	5262929
2008-10-27	12.52	12.59	11.28	11.42	6389461
2008-10-28	11.40	11.73	10.54	11.49	8815167
2008-10-29	11.50	11.76	11.02	11.33	10323291
2008-10-30	11.49	12.19	11.40	11.90	5941446
2008-10-31	11.81	12.41	11.46	12.24	4649574
2008-11-03	12.16	12.80	11.83	12.59	5049241
2008-11-04	12.71	13.96	12.65	13.64	5060715
2008-11-05	13.56	13.89	13.12	13.12	3321523
2008-11-06	13.00	13.35	12.39	12.39	3681614
2008-11-07	12.60	13.35	12.37	12.79	4163748
2008-11-10	12.87	13.50	12.30	12.49	3582157
2008-11-11	12.25	12.65	11.46	12.53	5677333
2008-11-12	12.18	14.00	12.15	12.99	9544179
2008-11-13	13.00	14.56	12.77	14.50	8427604
2008-11-14	14.23	14.93	14.00	14.14	5229100
2008-11-17	13.59	13.98	13.27	13.28	4013701
2008-11-18	13.30	14.11	13.17	13.58	4284989
2008-11-19	13.34	14.16	12.88	12.89	4001076
2008-11-20	12.65	12.79	11.70	11.73	4928159
2008-11-21	11.85	12.02	11.03	11.84	6489953
2008-11-24	12.10	13.68	12.07	13.51	6004321
2008-11-25	13.06	14.14	12.82	13.95	5702199
2008-11-26	13.72	14.75	12.98	14.61	3973560
2008-11-28	14.45	14.52	13.79	14.06	1469003
2008-12-01	13.78	13.82	12.13	12.21	5303052
2008-12-02	12.26	12.82	12.03	12.53	4614750
2008-12-03	12.28	13.03	12.22	12.92	5052963
2008-12-04	12.75	12.91	11.52	11.81	5042277
2008-12-05	11.72	12.81	11.50	12.80	4366556
2008-12-08	13.23	13.73	12.86	13.07	7839566
2008-12-09	13.16	13.23	12.66	13.01	7538773
2008-12-10	13.14	13.41	12.87	13.08	5333258
2008-12-11	12.91	13.23	12.63	12.79	5107874
2008-12-12	12.89	13.18	12.58	13.10	5287179
2008-12-15	13.21	13.22	12.60	12.82	6791236
2008-12-16	12.97	13.30	12.82	13.29	6815299
2008-12-17	13.11	13.86	13.01	13.52	3228955
2008-12-18	13.89	14.01	13.18	13.39	3515777
2008-12-19	13.40	13.54	12.90	13.01	6367555
2008-12-22	13.04	13.09	12.21	12.55	2145904
2008-12-23	12.41	13.09	12.33	12.46	2591255
2008-12-24	12.55	12.62	12.16	12.52	677189
2008-12-26	12.40	12.55	12.20	12.39	724453
2008-12-29	12.37	12.50	11.68	11.78	3128636
2008-12-30	12.23	12.46	11.85	12.42	3191533
2008-12-31	12.45	13.22	12.37	13.07	2925987
2009-01-02	13.03	13.22	12.66	13.00	3529695
2009-01-05	12.66	12.87	12.27	12.48	5831507
2009-01-06	12.48	12.98	12.38	12.49	4448923
2009-01-07	12.40	12.50	11.99	12.14	3444497
2009-01-08	11.98	12.13	11.28	11.43	6531884
2009-01-09	10.84	11.20	10.34	10.90	10154451
2009-01-12	12.10	13.30	11.70	12.33	13428064
2009-01-13	12.35	13.11	11.98	12.94	7889745
2009-01-14	12.77	12.89	12.20	12.31	3462213
2009-01-15	12.31	12.46	11.64	12.23	3848396
2009-01-16	12.39	12.49	11.95	12.27	2831036
2009-01-20	12.12	12.33	11.23	11.26	4759594
2009-01-21	11.57	11.70	11.24	11.69	3357148
2009-01-22	11.57	11.85	11.23	11.73	3283395
2009-01-23	11.47	11.60	11.14	11.41	3513633
2009-01-26	11.34	11.91	11.34	11.54	2465159
2009-01-27	11.58	12.03	11.53	11.99	2704510
2009-01-28	12.11	12.36	11.85	12.19	3766087
2009-01-29	11.92	12.12	11.58	11.79	2857612
2009-01-30	11.90	12.08	11.64	11.79	3517623
2009-02-02	11.99	12.13	11.60	11.97	4729656
2009-02-03	11.95	13.30	11.90	12.80	11643711
2009-02-04	12.74	13.44	12.60	13.02	6181242
2009-02-05	12.86	14.09	12.79	13.82	6502122
2009-02-06	13.78	14.22	13.63	14.14	3142676
2009-02-09	14.07	14.52	14.06	14.29	3085338
2009-02-10	14.10	14.20	13.25	13.37	7720959
2009-02-11	13.58	13.94	13.54	13.70	2807490
2009-02-12	13.56	14.40	13.56	14.19	3868321
2009-02-13	14.23	14.48	14.02	14.18	2727203
2009-02-17	13.18	13.73	12.88	13.49	4315725
2009-02-18	13.56	13.68	13.09	13.42	2754869
2009-02-19	13.48	13.59	12.92	13.00	3947938
2009-02-20	12.86	12.99	11.94	12.27	8027788
2009-02-23	12.38	12.50	11.98	12.09	4061409
2009-02-24	12.18	12.60	11.95	12.39	4107583
2009-02-25	12.28	12.38	12.00	12.13	3714495
2009-02-26	12.20	12.35	11.63	11.69	3969066
2009-02-27	11.89	11.98	11.27	11.32	4670942
2009-03-02	11.02	11.16	9.92	10.09	9405422
2009-03-03	10.11	10.49	9.97	10.17	5426054
2009-03-04	10.43	10.85	10.10	10.63	4178740
2009-03-05	10.38	10.45	9.54	9.62	5492169
2009-03-06	9.92	9.93	9.42	9.70	5219726
2009-03-09	9.54	10.03	9.31	9.39	4259538
2009-03-10	9.57	10.32	9.51	10.28	4538061
2009-03-11	10.19	10.41	9.80	9.95	3213548
2009-03-12	9.94	10.63	9.71	10.58	3772777
2009-03-13	11.88	11.91	11.25	11.84	5981378
2009-03-16	12.19	12.30	11.32	11.34	3652158
2009-03-17	11.65	11.83	11.13	11.83	3048117
2009-03-18	11.50	12.59	11.50	12.39	4316010
2009-03-19	12.48	12.54	12.00	12.12	2681544
2009-03-20	12.30	12.43	11.77	11.92	2647294
2009-03-23	12.34	13.07	12.17	13.07	3217756
2009-03-24	12.81	13.30	12.72	12.96	2604155
2009-03-25	13.09	14.01	12.94	13.33	4627097
2009-03-26	13.54	13.98	13.34	13.97	3738124
2009-03-27	13.76	13.88	13.31	13.49	3067729
2009-03-30	13.29	13.40	12.74	12.97	2111674
2009-03-31	13.00	13.42	13.00	13.09	2532024
2009-04-01	12.88	13.00	12.11	12.68	5043937
2009-04-02	12.90	13.97	12.81	13.66	6352833
2009-04-03	13.20	13.70	13.06	13.52	3804461
2009-04-06	13.15	13.58	13.15	13.57	2739814
2009-04-07	13.37	13.88	13.15	13.46	3236782
2009-04-08	13.61	13.77	13.30	13.63	1638169
2009-04-09	13.82	14.39	13.69	14.05	3006430
2009-04-13	13.97	14.27	13.70	13.83	3578643
2009-04-14	13.74	14.11	13.60	13.91	3048176
2009-04-15	13.85	14.28	13.77	14.03	3071068
2009-04-16	14.26	14.57	14.02	14.42	2323742
2009-04-17	14.12	15.00	14.12	14.91	2920170
2009-04-20	14.64	14.86	14.15	14.23	2303835
2009-04-21	14.28	14.55	13.84	14.08	3117085
2009-04-22	13.92	14.39	13.83	14.10	2339643
2009-04-23	14.00	14.23	13.58	13.80	2364992
2009-04-24	13.91	14.39	13.67	14.30	2642844
2009-04-27	14.12	14.63	14.09	14.24	2755724
2009-04-28	14.09	14.60	14.08	14.28	1893843
2009-04-29	14.48	15.16	14.26	14.98	2719627
2009-04-30	15.16	15.91	14.53	14.86	5032210
2009-05-01	14.52	15.16	14.41	15.09	2786918
2009-05-04	15.27	15.72	15.10	15.60	3994007
2009-05-05	12.11	12.63	11.78	12.45	32017211
2009-05-06	12.51	12.68	11.97	12.21	10149466
2009-05-07	12.46	12.46	11.99	12.10	5585948
2009-05-08	12.23	12.45	12.08	12.14	5614926
2009-05-11	12.10	12.54	12.01	12.44	4727480
2009-05-12	12.23	12.48	11.95	11.99	5176952
2009-05-13	11.99	12.12	11.89	11.90	5470071
2009-05-14	12.01	12.18	11.69	12.06	9294254
2009-05-15	12.01	12.09	11.68	11.71	4258353
2009-05-18	11.77	12.00	11.64	11.70	4657100
2009-05-19	11.62	12.05	11.60	11.90	3926369
2009-05-20	11.80	12.35	11.80	11.93	3400833
2009-05-21	11.90	12.16	11.53	11.72	3633249
2009-05-22	11.74	11.98	11.60	11.73	2857224
2009-05-26	11.36	12.11	11.36	12.11	4141907
2009-05-27	12.12	12.49	11.86	12.28	5346724
2009-05-28	12.40	12.89	12.10	12.39	4957244
2009-05-29	12.64	12.67	12.27	12.67	2939858
2009-06-01	12.98	13.38	12.86	13.33	4993064
2009-06-02	13.20	13.98	13.08	13.75	6186247
2009-06-03	13.75	13.95	13.55	13.75	4863101
2009-06-04	13.74	13.87	13.45	13.56	2278735
2009-06-05	13.58	13.81	13.38	13.66	3294628
2009-06-08	13.44	13.73	13.22	13.49	2333384
2009-06-09	13.61	13.85	13.50	13.77	2701136
2009-06-10	13.90	13.98	13.46	13.63	3199077
2009-06-11	13.78	14.48	13.66	14.36	4163768
2009-06-12	14.24	14.24	13.80	14.03	4520918
2009-06-15	13.95	13.95	13.11	13.44	3568468
2009-06-16	13.53	13.90	13.27	13.33	3553596
2009-06-17	13.43	13.78	13.29	13.69	2942864
2009-06-18	13.61	14.04	13.56	13.90	2362604
2009-06-19	14.12	14.59	14.11	14.19	2830008
2009-06-22	13.92	13.92	13.52	13.63	2594346
2009-06-23	13.65	13.94	13.50	13.79	2386387
2009-06-24	13.85	14.18	13.72	14.03	1976856
2009-06-25	13.92	14.49	13.57	14.29	2372770
2009-06-26	14.17	14.47	13.85	14.42	4258965
2009-06-29	14.38	14.46	14.12	14.20	2907778
2009-06-30	14.25	14.35	14.00	14.25	2870070
2009-07-01	14.29	14.33	13.84	13.92	4099546
2009-07-02	13.81	13.81	13.47	13.65	2432101
2009-07-06	13.57	13.74	13.37	13.65	2430070
2009-07-07	13.72	13.77	13.17	13.18	3549891
2009-07-08	13.28	13.34	12.87	13.04	2755542
2009-07-09	13.06	13.06	12.74	12.83	2972085
2009-07-10	12.75	12.99	12.61	12.74	3765476
2009-07-13	12.72	13.15	12.52	13.06	2544711
2009-07-14	13.00	13.17	12.85	13.00	2368189
2009-07-15	13.06	13.64	13.02	13.51	3388483
2009-07-16	13.43	13.78	13.35	13.68	3118819
2009-07-17	13.78	13.80	13.43	13.56	2835660
2009-07-20	13.62	13.70	13.42	13.64	2693093
2009-07-21	13.63	14.04	13.46	14.03	4033319
2009-07-22	13.92	13.97	13.61	13.76	2717758
2009-07-23	13.70	14.37	13.58	14.22	2792953
2009-07-24	14.05	14.66	14.01	14.64	2170085
2009-07-27	14.56	14.76	14.38	14.70	1640845
2009-07-28	14.66	14.91	14.34	14.67	2182087
2009-07-29	14.64	14.89	14.50	14.85	3326309
2009-07-30	15.00	15.02	14.64	14.73	2835257
2009-07-31	14.76	14.97	14.63	14.69	3341051
2009-08-03	14.70	15.09	14.58	14.83	5400954
2009-08-04	14.11	14.88	14.09	14.86	5890153
2009-08-05	14.83	15.00	14.53	14.75	4243728
2009-08-06	14.74	14.81	14.27	14.32	3261622
2009-08-07	14.49	14.68	14.23	14.31	3861900
2009-08-10	14.25	14.77	14.25	14.47	3725738
2009-08-11	14.40	14.52	14.18	14.27	3855139
2009-08-12	14.28	14.98	14.15	14.80	4710168
2009-08-13	14.91	14.91	14.52	14.85	2728415
2009-08-14	14.67	15.18	14.61	15.14	5360883
2009-08-17	14.90	14.98	14.67	14.84	4342117
2009-08-18	15.00	15.20	14.68	15.18	3459648
2009-08-19	15.00	15.75	14.94	15.66	5739012
2009-08-20	15.61	15.78	15.50	15.71	3182314
2009-08-21	15.83	16.06	15.71	15.87	3735814
2009-08-24	15.87	16.08	15.78	16.02	3411340
2009-08-25	15.95	16.41	15.95	16.33	3309474
2009-08-26	16.42	16.42	16.08	16.22	4723665
2009-08-27	16.35	16.62	15.87	16.47	4106035
2009-08-28	16.64	16.64	16.20	16.43	2472806
2009-08-31	16.29	16.54	15.96	16.46	4413032
2009-09-01	16.42	16.86	16.00	16.20	3958110
2009-09-02	15.49	16.16	15.49	16.01	4754211
2009-09-03	16.04	16.08	15.72	15.99	1986231
2009-09-04	15.95	16.45	15.81	16.43	1510951
2009-09-08	16.48	16.59	16.27	16.44	1695724
2009-09-09	16.50	17.08	16.45	16.88	3229555
2009-09-10	16.81	17.12	16.75	17.09	2754730
2009-09-11	17.08	17.23	16.69	17.07	1754172
2009-09-14	16.95	17.48	16.95	17.46	3344559
2009-09-15	17.76	17.83	17.22	17.23	4995896
2009-09-16	17.28	17.33	16.64	16.76	5769865
2009-09-17	16.69	17.10	16.66	16.99	2748185
2009-09-18	17.03	17.03	16.45	16.47	3909470
2009-09-21	16.35	16.76	16.20	16.69	2946962
2009-09-22	16.72	16.82	16.14	16.33	3426169
2009-09-23	16.33	16.56	16.11	16.11	3088231
2009-09-24	16.09	16.40	15.87	16.14	3110932
2009-09-25	16.29	16.42	16.14	16.28	1928964
2009-09-28	16.45	16.82	16.31	16.58	2182742
2009-09-29	16.57	16.68	16.24	16.61	2108699
2009-09-30	16.57	16.66	15.99	16.34	2889883
2009-10-01	16.32	16.44	15.92	15.94	3070746
2009-10-02	15.90	16.44	15.80	16.23	3403749
2009-10-05	16.20	16.42	15.98	16.13	2745554
2009-10-06	16.20	16.68	15.84	16.54	3159563
2009-10-07	16.50	16.67	16.37	16.58	1591594
2009-10-08	16.53	16.76	16.37	16.72	2563983
2009-10-09	16.59	16.69	16.35	16.69	2128629
2009-10-12	16.70	16.87	16.61	16.69	2635571
2009-10-13	16.61	16.74	16.53	16.65	2354676
2009-10-14	16.66	16.90	16.56	16.85	3126715
2009-10-15	16.77	16.96	16.69	16.92	1944840
2009-10-16	16.88	16.90	16.41	16.42	4054393
2009-10-19	16.50	16.69	16.22	16.65	3314752
2009-10-20	16.52	16.56	15.57	15.69	7195401
2009-10-21	15.62	16.33	15.61	15.63	4972595
2009-10-22	15.68	16.19	15.53	16.05	2947082
2009-10-23	15.90	15.98	15.52	15.59	3130610
2009-10-26	15.56	15.81	15.37	15.54	2166540
2009-10-27	15.59	15.77	15.18	15.25	3370358
2009-10-28	15.27	15.37	14.80	14.82	2892932
2009-10-29	14.95	15.38	14.65	15.33	2832618
2009-10-30	15.23	15.30	14.74	14.78	3853723
2009-11-02	14.83	15.02	14.55	14.86	3330077
2009-11-03	14.83	14.89	14.55	14.64	3504524
2009-11-04	15.07	15.37	14.88	14.97	4877981
2009-11-05	15.14	15.46	15.07	15.30	3125455
2009-11-06	15.28	15.40	14.90	15.13	2448848
2009-11-09	15.47	15.50	15.18	15.32	4363690
2009-11-10	14.99	15.81	14.95	15.77	6937315
2009-11-11	15.82	15.85	15.39	15.75	3946094
2009-11-12	15.72	15.75	15.37	15.40	2520810
2009-11-13	15.39	15.77	15.38	15.64	2284659
2009-11-16	15.64	15.94	15.63	15.67	2314254
2009-11-17	14.66	15.32	14.64	15.12	5658963
2009-11-18	15.05	15.45	15.05	15.37	3313044
2009-11-19	15.33	15.38	14.98	15.07	2334668
2009-11-20	14.40	14.61	14.13	14.39	9787786
2009-11-23	14.45	14.90	14.19	14.28	4559829
2009-11-24	14.28	14.77	14.26	14.56	4341778
2009-11-25	14.70	14.82	14.57	14.70	2488932
2009-11-27	14.41	14.57	14.18	14.42	1273034
2009-11-30	14.46	14.48	14.24	14.47	3958519
2009-12-01	14.55	14.82	14.47	14.60	4036236
2009-12-02	14.48	14.66	14.29	14.41	3539484
2009-12-03	14.43	14.59	14.23	14.24	3391346
2009-12-04	14.56	14.62	14.13	14.33	3759149
2009-12-07	14.26	14.45	14.14	14.34	2020716
2009-12-08	14.23	14.24	13.93	14.08	3018919
2009-12-09	14.02	14.13	13.85	14.09	1695797
2009-12-10	14.10	14.40	14.10	14.29	1654007
2009-12-11	14.36	14.44	14.25	14.35	1579503
2009-12-14	14.47	14.50	14.07	14.10	2426012
2009-12-15	14.10	14.31	13.93	13.99	4099160
2009-12-16	14.01	14.10	13.91	13.94	2065800
2009-12-17	13.86	13.91	13.47	13.48	4843513
2009-12-18	13.47	13.69	13.26	13.66	6409520
2009-12-21	13.73	14.09	13.68	14.07	2898443
2009-12-22	14.11	14.74	14.07	14.73	4401889
2009-12-23	14.73	14.80	14.45	14.70	2542617
2009-12-24	14.70	14.96	14.56	14.88	968590
2009-12-28	14.90	14.99	14.52	14.71	3303063
2009-12-29	14.72	14.74	14.58	14.63	1686023
2009-12-30	14.57	14.75	14.47	14.59	1309773
2009-12-31	14.65	14.71	14.46	14.50	1595795
2010-01-04	14.69	14.99	14.67	14.94	4011528
2010-01-05	14.95	14.97	14.80	14.94	2211735
2010-01-06	14.88	15.04	14.80	15.01	3313497
2010-01-07	14.99	15.05	14.81	14.99	2683274
2010-01-08	14.97	15.04	14.86	14.97	1658512
2010-01-11	14.94	14.98	14.74	14.94	1623075
2010-01-12	14.79	15.05	14.76	14.92	3089555
2010-01-13	14.97	15.31	14.97	15.17	2939279
2010-01-14	15.07	15.34	15.03	15.31	1382582
2010-01-15	15.17	15.57	15.10	15.38	5256126
2010-01-19	15.44	16.00	15.44	15.94	5783437
2010-01-20	15.82	15.89	15.40	15.63	3506074
2010-01-21	15.66	15.86	15.54	15.80	4654581
2010-01-22	15.82	16.19	15.74	15.79	4354915
2010-01-25	15.88	16.02	15.76	15.83	3154311
2010-01-26	15.74	15.88	15.59	15.63	4108488
2010-01-27	15.79	15.83	15.23	15.35	3743598
2010-01-28	15.34	15.34	14.84	15.08	5386760
2010-01-29	15.12	15.31	15.06	15.07	3172629
2010-02-01	14.93	15.28	14.93	15.25	4235593
2010-02-02	16.16	16.84	15.86	16.58	17808157
2010-02-03	16.50	16.64	16.40	16.45	4963173
2010-02-04	16.36	16.47	16.16	16.20	4564351
2010-02-05	16.24	16.27	15.64	15.99	3468612
2010-02-08	16.00	16.10	15.83	16.00	2683256
2010-02-09	16.20	16.36	15.98	16.03	2934312
2010-02-10	16.01	16.22	15.95	16.03	3198134
2010-02-11	15.97	16.23	15.89	16.11	3634313
2010-02-12	15.99	16.06	15.85	16.00	2785133
2010-02-16	16.06	16.16	15.88	16.09	5324369
2010-02-17	16.13	16.17	15.93	16.07	4238018
2010-02-18	16.15	16.25	16.12	16.24	2663776
2010-02-19	16.28	16.30	16.03	16.11	3229019
2010-02-22	15.71	16.21	15.71	16.19	2493357
2010-02-23	16.18	16.29	16.04	16.16	4288559
2010-02-24	16.25	16.58	16.25	16.57	4370466
2010-02-25	16.38	17.02	16.35	16.93	7577210
2010-02-26	16.99	17.31	16.91	17.25	5054438
2010-03-01	17.35	17.60	17.28	17.35	5052026
2010-03-02	17.28	17.42	17.28	17.37	4155916
2010-03-03	17.40	17.44	17.14	17.15	3860191
2010-03-04	17.25	17.27	17.06	17.11	3044343
2010-03-05	17.09	17.45	17.06	17.41	2081573
2010-03-08	17.41	17.54	17.30	17.52	2332214
2010-03-09	17.39	17.56	17.34	17.42	1675400
2010-03-10	17.36	17.65	17.30	17.55	4134618
2010-03-11	17.47	19.56	17.40	19.28	23738710
2010-03-12	19.33	19.37	18.39	18.64	14793695
2010-03-15	18.64	19.42	18.61	19.38	7393823
2010-03-16	19.35	19.72	19.08	19.18	4136025
2010-03-17	19.30	19.45	18.99	19.07	3067690
2010-03-18	19.05	19.68	19.00	19.56	4777109
2010-03-19	19.63	19.65	18.63	18.67	8233826
2010-03-22	18.43	18.97	18.33	18.77	4738713
2010-03-23	18.80	19.01	18.56	18.83	3379497
2010-03-24	18.83	18.92	18.59	18.67	1797563
2010-03-25	18.84	18.87	18.50	18.52	3506700
2010-03-26	18.64	18.65	18.19	18.26	2268392
2010-03-29	18.62	18.62	18.22	18.41	2475383
2010-03-30	18.47	18.52	18.23	18.34	1767946
2010-03-31	18.34	18.84	18.30	18.54	4013153
2010-04-01	18.60	18.85	18.40	18.53	3163071
2010-04-05	18.54	18.65	18.31	18.34	3732988
2010-04-06	18.32	18.42	17.99	18.03	6771795
2010-04-07	17.96	18.08	17.49	17.57	5964146
2010-04-08	17.55	17.60	17.24	17.56	4854401
2010-04-09	17.51	17.88	17.50	17.75	3479793
2010-04-12	17.73	17.83	17.54	17.56	2359867
2010-04-13	17.55	17.83	17.42	17.78	5249075
2010-04-14	17.78	18.36	17.70	18.33	4529418
2010-04-15	18.33	18.39	18.17	18.27	3022529
2010-04-16	18.25	18.39	18.10	18.14	4239275
2010-04-19	18.04	18.22	17.90	18.11	3108408
2010-04-20	18.28	18.32	18.00	18.22	2990977
2010-04-21	18.33	18.33	17.99	18.16	2753967
2010-04-22	18.13	18.30	17.94	18.19	2417729
2010-04-23	18.25	18.38	18.04	18.28	2469470
2010-04-26	18.35	18.72	18.01	18.02	3457430
2010-04-27	18.02	18.57	17.93	17.94	3477866
2010-04-28	18.10	18.20	17.94	18.02	2415284
2010-04-29	18.04	18.13	17.75	17.76	4540210
2010-04-30	17.92	18.21	17.77	17.88	3508847
2010-05-03	17.92	18.14	17.73	18.11	3284118
2010-05-04	17.14	17.14	15.89	16.01	13184559
2010-05-05	15.90	16.34	15.86	16.25	6225284
2010-05-06	16.39	16.66	15.25	16.01	6991447
2010-05-07	16.06	16.07	15.29	15.82	6663953
2010-05-10	16.42	16.54	16.05	16.21	4362509
2010-05-11	16.14	16.35	16.05	16.17	2853174
2010-05-12	16.13	16.43	16.03	16.40	2660228
2010-05-13	16.33	16.40	16.16	16.23	1769497
2010-05-14	16.15	16.28	15.69	15.78	2564668
2010-05-17	15.83	15.94	15.50	15.78	2849547
2010-05-18	15.87	15.96	15.52	15.63	3562097
2010-05-19	15.65	15.92	15.49	15.61	2992546
2010-05-20	15.33	15.41	14.83	14.84	4825290
2010-05-21	14.64	15.09	14.43	15.08	5861284
2010-05-24	14.95	15.29	14.40	15.00	3071384
2010-05-25	14.77	14.91	14.31	14.91	5190153
2010-05-26	14.93	15.24	14.58	14.92	5253318
2010-05-27	15.19	15.31	14.79	14.96	3809132
2010-05-28	14.72	15.04	14.59	14.90	2256199
2010-06-01	14.90	15.10	14.63	14.63	2257156
2010-06-02	14.71	14.80	14.55	14.72	4184965
2010-06-03	15.03	15.34	14.87	15.27	7677987
2010-06-04	14.91	15.20	14.72	14.78	3223978
2010-06-07	14.80	14.94	14.40	14.41	2652950
2010-06-08	14.38	14.60	13.85	14.00	5599379
2010-06-09	14.15	14.37	13.98	14.01	4383846
2010-06-10	14.16	14.43	14.12	14.20	5514387
2010-06-11	14.04	14.58	13.97	14.57	5715278
2010-06-14	14.59	14.86	14.57	14.67	3233188
2010-06-15	14.81	14.91	14.70	14.80	3263278
2010-06-16	14.73	15.06	14.69	14.98	2787610
2010-06-17	14.97	15.03	14.83	14.99	2274874
2010-06-18	14.99	15.06	14.93	14.98	2859542
2010-06-21	15.10	15.25	14.95	15.01	2103897
2010-06-22	15.01	15.24	14.86	14.89	2409547
2010-06-23	14.81	14.87	14.53	14.63	2841711
2010-06-24	14.54	14.59	14.15	14.16	4073213
2010-06-25	14.18	14.36	14.02	14.24	6270393
2010-06-28	14.21	14.43	14.06	14.06	2997790
2010-06-29	13.84	13.95	13.58	13.63	3640995
2010-06-30	13.66	14.15	13.50	13.93	5253175
2010-07-01	13.88	13.93	13.47	13.73	3283284
2010-07-02	13.75	13.90	13.53	13.64	2452865
2010-07-06	13.81	13.91	13.48	13.58	2388774
2010-07-07	13.58	14.03	13.49	14.02	1754784
2010-07-08	14.05	14.31	13.99	14.23	3328380
2010-07-09	14.00	14.11	13.74	13.99	3487247
2010-07-12	13.96	14.16	13.90	14.12	2398068
2010-07-13	14.25	14.53	14.22	14.31	2654670
2010-07-14	14.34	14.46	14.16	14.43	2450974
2010-07-15	14.47	14.58	14.28	14.57	2130913
2010-07-16	14.57	14.74	14.04	14.12	2847897
2010-07-19	14.14	14.30	14.05	14.25	2588885
2010-07-20	14.07	14.29	13.63	13.84	4238757
2010-07-21	13.86	13.92	13.24	13.31	3057889
2010-07-22	13.41	13.69	13.40	13.44	2785617
2010-07-23	13.37	13.46	13.22	13.37	2412362
2010-07-26	13.35	13.83	13.35	13.83	2842930
2010-07-27	13.86	15.08	13.86	15.04	7332618
2010-07-28	14.96	15.08	14.02	14.06	6632706
2010-07-29	14.06	14.19	13.57	13.98	2914986
2010-07-30	13.82	14.25	13.76	14.14	2336627
2010-08-02	14.45	14.69	14.32	14.58	5099617
2010-08-03	15.10	15.82	15.06	15.44	8327347
2010-08-04	15.51	16.03	15.45	15.90	4282201
2010-08-05	15.75	16.21	15.69	16.06	3222631
2010-08-06	15.90	16.30	15.75	16.09	2729975
2010-08-09	16.11	16.12	15.48	15.57	3113456
2010-08-10	15.48	15.73	15.23	15.54	2016215
2010-08-11	15.28	15.32	15.00	15.02	1757702
2010-08-12	14.85	15.08	14.71	14.93	2055477
2010-08-13	14.83	14.99	14.73	14.76	1517007
2010-08-16	14.70	14.85	14.51	14.60	2124158
2010-08-17	14.69	15.10	14.66	14.90	2627946
2010-08-18	14.90	15.19	14.65	15.10	2332191
2010-08-19	15.00	15.15	14.63	14.76	2033328
2010-08-20	14.75	14.96	14.43	14.68	1382811
2010-08-23	14.72	14.99	14.52	14.67	2096410
2010-08-24	14.56	14.56	14.03	14.04	3403987
2010-08-25	13.92	14.43	13.85	14.38	1919530
2010-08-26	14.40	14.42	14.04	14.06	2259929
2010-08-27	14.11	14.32	13.95	14.17	2226291
2010-08-30	14.12	14.30	13.92	14.10	3063982
2010-08-31	14.06	14.32	13.94	14.18	2801649
2010-09-01	14.35	14.72	14.15	14.57	2427596
2010-09-02	14.49	14.82	14.36	14.80	1822373
2010-09-03	14.92	15.18	14.89	15.12	1458278
2010-09-07	15.10	15.19	14.70	14.73	1848264
2010-09-08	14.64	15.20	14.61	14.99	2568483
2010-09-09	15.04	15.37	14.99	15.22	2176180
2010-09-10	15.30	15.45	15.15	15.26	1874092
2010-09-13	15.41	15.65	15.33	15.61	1799176
2010-09-14	16.00	16.41	15.91	16.34	4724082
2010-09-15	16.29	16.60	16.16	16.34	4622939
2010-09-16	16.30	16.67	16.30	16.33	2993760
2010-09-17	16.42	16.63	16.36	16.54	3399505
2010-09-20	16.59	16.68	16.33	16.42	4014630
2010-09-21	16.40	16.49	15.99	16.04	5128215
2010-09-22	16.08	16.43	15.19	15.42	8677179
2010-09-23	15.35	16.27	15.25	16.26	5591865
2010-09-24	16.42	16.93	16.07	16.66	5509892
2010-09-27	16.68	16.68	15.77	16.45	8660970
2010-09-28	16.59	16.70	16.00	16.26	3318461
2010-09-29	16.20	16.32	15.97	16.07	2931915
2010-09-30	16.20	16.40	15.85	16.01	3562255
2010-10-01	16.18	16.18	15.86	16.12	2376715
2010-10-04	16.06	16.23	15.63	15.80	2234933
2010-10-05	15.89	16.33	15.89	16.04	4810634
2010-10-06	16.10	16.17	15.92	16.10	3133062
2010-10-07	16.25	16.43	15.70	16.18	2848008
2010-10-08	16.18	16.27	16.02	16.07	1582139
2010-10-11	16.00	16.14	15.98	16.02	2046088
2010-10-12	16.00	16.06	15.83	15.92	2483364
2010-10-13	15.97	16.14	15.89	16.02	1656790
2010-10-14	16.10	16.33	16.04	16.15	2310633
2010-10-15	16.25	16.31	16.07	16.17	2190537
2010-10-18	16.14	16.50	16.07	16.50	2615006
2010-10-19	16.38	16.49	16.05	16.15	2447694
2010-10-20	16.21	16.45	16.14	16.31	1790852
2010-10-21	16.37	16.42	15.98	16.11	2250107
2010-10-22	16.09	16.24	15.93	16.18	2331510
2010-10-25	16.29	16.52	16.20	16.22	1704560
2010-10-26	16.11	16.47	16.10	16.25	1647352
2010-10-27	16.05	16.28	16.01	16.21	2169456
2010-10-28	16.32	16.37	16.02	16.05	1370250
2010-10-29	15.99	16.07	15.90	16.03	1700812
2010-11-01	16.15	16.40	16.05	16.12	2572270
2010-11-02	16.26	16.30	16.03	16.05	1783719
2010-11-03	16.03	16.15	15.86	16.02	2670974
2010-11-04	16.13	16.30	15.69	16.01	6606999
2010-11-05	16.04	16.05	15.83	15.83	3249277
2010-11-08	15.99	16.35	15.72	16.28	4592512
2010-11-09	16.54	17.29	16.51	16.73	6893283
2010-11-10	16.65	16.89	16.43	16.82	3012505
2010-11-11	16.64	17.09	16.55	16.97	3011521
2010-11-12	17.31	17.31	16.68	16.76	2797498
2010-11-15	16.86	16.88	16.61	16.71	1774073
2010-11-16	16.55	16.64	16.34	16.41	2501367
2010-11-17	16.38	16.51	16.27	16.45	1434336
2010-11-18	16.24	16.37	16.06	16.21	7294740
2010-11-19	16.17	16.32	16.04	16.15	2435200
2010-11-22	16.07	16.25	15.89	15.99	2203891
2010-11-23	16.20	16.50	15.91	16.44	5481225
2010-11-24	16.55	16.85	16.54	16.75	2010688
2010-11-26	16.62	16.72	16.47	16.58	537907
2010-11-29	16.47	16.60	16.26	16.50	1837637
2010-11-30	16.31	16.50	16.20	16.40	2740592
2010-12-01	16.78	17.42	16.75	17.22	4953213
2010-12-02	17.24	17.45	17.17	17.45	2519392
2010-12-03	17.42	17.85	17.28	17.79	3159603
2010-12-06	17.75	17.77	17.46	17.55	2066147
2010-12-07	17.71	17.83	17.57	17.73	2318501
2010-12-08	17.75	17.83	17.46	17.51	2528389
2010-12-09	17.52	17.73	17.44	17.55	1768927
2010-12-10	17.06	17.71	17.06	17.58	2145131
2010-12-13	17.59	17.61	17.21	17.42	3677420
2010-12-14	17.50	17.84	17.45	17.75	1712439
2010-12-15	17.77	18.04	17.67	17.96	2764488
2010-12-16	17.94	18.49	17.88	18.36	3013124
2010-12-17	18.33	18.49	18.03	18.38	8714875
2010-12-20	18.72	18.73	18.29	18.59	5848827
2010-12-21	18.64	18.76	18.44	18.69	2682791
2010-12-22	18.69	19.04	18.65	19.00	2233402
2010-12-23	18.97	19.08	18.78	18.86	1481415
2010-12-27	18.81	18.90	18.63	18.86	788062
2010-12-28	18.89	19.03	18.77	18.95	1189214
2010-12-29	19.02	19.09	18.82	18.88	749754
2010-12-30	18.90	19.17	18.71	18.98	1442822
2010-12-31	18.93	19.08	18.80	18.82	1262021
2011-01-03	18.82	19.20	18.82	19.12	2336629
2011-01-04	19.20	19.25	18.88	19.08	2494655
2011-01-05	19.09	19.13	18.96	19.04	2815276
2011-01-06	18.97	19.07	18.82	18.87	2789426
2011-01-07	18.92	18.93	18.69	18.79	2004740
2011-01-10	18.75	18.86	18.48	18.76	2371312
2011-01-11	18.86	19.06	18.77	18.94	1286093
2011-01-12	19.04	19.15	18.90	19.15	1421102
2011-01-13	19.07	19.15	18.82	18.88	1543525
2011-01-14	18.81	19.18	18.72	19.17	1737554
2011-01-18	19.04	19.62	19.03	19.54	3110842
2011-01-19	19.52	19.60	19.20	19.39	4914692
2011-01-20	19.70	19.70	19.20	19.41	3263555
2011-01-21	19.55	19.59	19.18	19.22	3080939
2011-01-24	19.35	19.69	19.33	19.39	3912013
2011-01-25	19.38	19.63	19.20	19.63	2867705
2011-01-26	19.70	19.84	19.60	19.82	1531195
2011-01-27	19.81	20.17	19.66	20.17	2607013
2011-01-28	20.16	20.20	19.70	19.92	2624830
2011-01-31	19.82	20.02	19.65	19.92	3837773
2011-02-01	19.99	20.90	19.33	19.48	10777925
2011-02-02	19.46	19.81	19.46	19.58	2022401
2011-02-03	19.53	19.78	19.44	19.47	2157679
2011-02-04	19.53	19.80	19.41	19.50	2386245
2011-02-07	19.55	19.77	19.48	19.61	1816744
2011-02-08	19.66	19.76	19.44	19.50	1917088
2011-02-09	19.51	19.75	19.44	19.56	2019372
2011-02-10	19.54	20.01	19.50	19.73	2127312
2011-02-11	19.66	20.39	19.40	20.18	6007695
2011-02-14	20.89	20.89	20.07	20.08	2708271
2011-02-15	20.08	20.23	19.77	20.05	1948393
2011-02-16	20.08	20.28	20.03	20.21	1999274
2011-02-17	20.18	20.63	20.08	20.45	1714968
2011-02-18	20.51	20.80	20.42	20.61	1364973
2011-02-22	20.35	20.55	20.13	20.15	2019929
2011-02-23	20.24	20.35	19.73	19.78	2520970
2011-02-24	19.79	20.00	19.58	19.83	2254199
2011-02-25	19.95	20.59	19.88	20.56	2098457
2011-02-28	20.68	20.76	20.09	20.18	2374258
2011-03-01	20.07	20.35	19.86	20.00	2047980
2011-03-02	20.00	20.20	19.86	19.98	1336616
2011-03-03	20.87	21.46	20.65	21.14	6225274
2011-03-04	21.39	21.39	20.88	21.08	2191521
2011-03-07	21.12	21.29	20.75	20.93	2385625
2011-03-08	21.01	21.50	20.76	21.47	1977257
2011-03-09	21.45	21.68	21.24	21.65	3905672
2011-03-10	21.38	21.55	21.16	21.46	5571280
2011-03-11	21.31	21.57	21.23	21.54	3339334
2011-03-14	21.33	21.45	20.92	21.31	2979313
2011-03-15	20.73	21.41	20.51	21.27	2564794
2011-03-16	21.20	21.42	20.99	21.12	2859816
2011-03-17	21.46	21.88	21.41	21.75	3391794
2011-03-18	21.89	21.95	21.55	21.66	2605298
2011-03-21	21.93	22.17	21.80	21.95	2316905
2011-03-22	22.00	22.07	21.80	21.84	2872941
2011-03-23	21.78	21.87	21.47	21.78	1345409
2011-03-24	21.20	21.90	20.80	21.89	5856462
2011-03-25	21.93	22.10	21.83	21.83	3109516
2011-03-28	21.83	21.96	21.70	21.87	1731014
2011-03-29	21.89	22.31	21.80	22.28	2017796
2011-03-30	22.46	22.49	22.18	22.25	1896057
2011-03-31	22.31	22.40	22.11	22.20	1505579
2011-04-01	22.44	22.44	22.00	22.09	2519370
2011-04-04	22.08	22.26	21.85	21.94	2395200
2011-04-05	21.88	21.95	21.71	21.88	1764317
2011-04-06	21.98	22.08	21.76	21.81	2287979
2011-04-07	21.82	21.92	21.63	21.79	1189303
2011-04-08	21.96	21.99	21.58	21.73	1140546
2011-04-11	21.70	21.99	21.60	21.65	991791
2011-04-12	21.63	21.75	21.58	21.69	1688815
2011-04-13	21.78	21.92	21.72	21.79	2049314
2011-04-14	21.64	21.97	21.56	21.88	1601082
2011-04-15	21.91	22.05	21.86	21.95	2717858
2011-04-18	21.78	21.78	21.30	21.45	2126289
2011-04-19	21.45	21.63	21.31	21.58	1893306
2011-04-20	21.82	22.00	21.70	21.95	1957635
2011-04-21	22.00	22.10	21.79	21.84	2047914
2011-04-25	21.78	21.85	21.41	21.82	2081396
2011-04-26	21.84	22.00	21.64	21.86	2773060
2011-04-27	21.91	21.97	21.66	21.84	2366458
2011-04-28	21.88	22.18	21.73	22.00	2516077
2011-04-29	21.96	22.10	21.83	22.02	2392080
2011-05-02	22.10	22.49	22.01	22.42	3095412
2011-05-03	22.41	23.09	22.25	22.69	5769569
2011-05-04	23.24	23.24	22.42	22.43	1890498
2011-05-05	22.38	22.50	22.20	22.25	1778469
2011-05-06	22.41	22.59	22.17	22.30	1532878
2011-05-09	22.35	22.53	22.05	22.46	2433969
2011-05-10	22.47	22.60	22.38	22.44	1770582
2011-05-11	22.36	22.53	21.95	22.00	2906726
2011-05-12	21.88	22.09	21.81	22.02	2316932
2011-05-13	22.00	22.01	21.57	21.69	1373732
2011-05-16	21.58	21.61	21.16	21.20	2705126
2011-05-17	21.09	21.17	20.95	21.14	2042644
2011-05-18	21.21	21.56	21.11	21.54	1700795
2011-05-19	21.52	21.62	21.26	21.42	921214
2011-05-20	21.32	21.36	20.99	21.06	1073734
2011-05-23	20.79	20.88	20.64	20.72	2259036
2011-05-24	20.72	20.78	20.52	20.61	1709891
2011-05-25	20.59	20.69	20.37	20.41	2001590
2011-05-26	20.42	21.14	20.34	21.08	2986592
2011-05-27	21.09	21.19	20.90	21.03	1239761
2011-05-31	21.14	21.50	20.96	21.50	2181527
2011-06-01	21.56	21.66	20.76	20.82	1919891
2011-06-02	20.75	20.84	20.48	20.64	1867317
2011-06-03	20.44	20.77	20.39	20.46	1364684
2011-06-06	20.40	20.45	20.13	20.21	1365524
2011-06-07	20.26	20.42	20.11	20.20	2250040
2011-06-08	20.19	20.20	19.86	19.91	2057024
2011-06-09	19.96	20.26	19.80	20.15	1506710
2011-06-10	20.03	20.20	19.87	20.00	1867815
2011-06-13	20.06	20.25	19.96	19.97	1915114
2011-06-14	20.09	20.37	20.04	20.20	2011120
2011-06-15	20.04	20.25	19.79	19.83	2135779
2011-06-16	19.84	20.00	19.56	19.72	2308300
2011-06-17	19.84	19.90	19.56	19.63	2578999
2011-06-20	19.58	20.01	19.55	19.99	1260893
2011-06-21	20.09	20.49	20.00	20.42	2532504
2011-06-22	20.38	20.83	20.31	20.46	2753277
2011-06-23	20.29	20.34	19.86	20.25	2091246
2011-06-24	20.22	20.31	19.89	19.94	1651715
2011-06-27	19.91	20.04	19.80	19.89	1463965
2011-06-28	19.99	20.01	19.84	19.96	2350247
2011-06-29	20.03	20.03	19.75	19.85	3078571
2011-06-30	19.89	20.25	19.73	20.17	3233996
2011-07-01	20.25	20.34	20.14	20.28	3042947
2011-07-05	20.31	20.46	20.18	20.38	1674272
2011-07-06	20.41	20.65	20.35	20.53	1985336
2011-07-07	20.68	20.78	20.48	20.57	1781894
2011-07-08	20.37	20.55	20.37	20.52	1886400
2011-07-11	20.30	20.47	19.99	20.04	2052457
2011-07-12	20.00	20.32	19.92	20.20	3143989
2011-07-13	20.28	20.51	20.17	20.36	3175782
2011-07-14	20.46	20.59	20.22	20.30	3954278
2011-07-15	20.38	20.42	20.06	20.18	1606982
2011-07-18	20.10	20.30	19.75	19.96	1625646
2011-07-19	20.07	20.45	20.06	20.39	1344327
2011-07-20	20.44	20.56	20.23	20.36	2024783
2011-07-21	20.48	20.90	20.42	20.82	2171517
2011-07-22	20.81	20.81	20.52	20.68	1160313
2011-07-25	20.56	20.62	20.14	20.15	1685420
2011-07-26	20.15	20.15	19.26	19.29	3465516
2011-07-27	19.21	19.21	18.70	18.75	3946210
2011-07-28	18.76	18.86	18.45	18.48	2095132
2011-07-29	18.30	18.65	18.22	18.57	3159845
2011-08-01	18.75	18.75	17.82	18.05	3797586
2011-08-02	17.76	18.42	17.44	17.46	4901580
2011-08-03	17.43	17.59	16.82	17.57	3232195
2011-08-04	17.34	17.41	16.53	16.53	2998385
2011-08-05	16.30	17.08	15.98	16.88	5684314
2011-08-08	16.39	16.80	15.18	15.21	4579390
2011-08-09	15.43	16.03	14.73	16.02	5218871
2011-08-10	15.66	15.94	15.13	15.16	4326293
2011-08-11	15.26	16.02	15.05	15.82	3014165
2011-08-12	15.61	16.35	15.61	16.23	2717013
2011-08-15	16.38	16.76	16.22	16.75	2342796
2011-08-16	16.56	16.90	16.45	16.62	2417771
2011-08-17	16.77	17.03	16.59	16.62	2679726
2011-08-18	16.23	16.27	15.49	15.63	2270106
2011-08-19	15.40	15.96	15.40	15.58	3151401
2011-08-22	15.94	16.16	15.35	15.45	1405803
2011-08-23	15.53	16.10	15.28	16.10	2659448
2011-08-24	16.02	16.25	15.75	16.18	1673638
2011-08-25	16.23	16.23	15.55	15.67	1733825
2011-08-26	15.51	16.12	15.32	16.01	1547342
2011-08-29	16.25	16.72	16.24	16.69	883706
2011-08-30	16.56	16.82	16.46	16.67	1096998
2011-08-31	16.74	17.10	16.46	16.64	1760900
2011-09-01	16.61	16.94	16.54	16.61	2190016
2011-09-02	16.29	16.38	15.87	15.88	1040076
2011-09-06	15.58	15.99	15.31	15.85	1652645
2011-09-07	16.14	16.76	15.98	16.75	1796549
2011-09-08	16.59	16.84	16.42	16.52	1929908
2011-09-09	16.37	16.40	15.67	15.79	1477947
2011-09-12	15.54	15.79	15.38	15.72	1363307
2011-09-13	15.72	16.02	15.65	15.94	1325455
2011-09-14	16.05	16.62	15.67	16.32	1481955
2011-09-15	16.47	16.61	16.25	16.47	1290584
2011-09-16	16.52	16.72	16.32	16.53	1937155
2011-09-19	16.23	16.38	15.91	16.27	1482309
2011-09-20	16.35	16.80	16.26	16.28	1209382
2011-09-21	16.30	16.32	15.70	15.71	1955109
2011-09-22	15.28	15.50	14.91	15.15	3669088
2011-09-23	15.13	15.62	14.98	15.60	2037137
2011-09-26	15.72	15.78	15.23	15.53	1433748
2011-09-27	15.83	16.80	15.76	16.40	3996387
2011-09-28	16.47	16.58	15.65	15.73	1906006
2011-09-29	15.99	16.00	15.20	15.61	1815461
2011-09-30	15.37	15.56	15.19	15.21	1810510
2011-10-03	15.16	15.16	14.20	14.23	2690485
2011-10-04	14.07	14.72	13.90	14.71	2606774
2011-10-05	14.73	15.17	14.53	15.05	1639052
2011-10-06	15.04	15.37	14.96	15.21	1570194
2011-10-07	15.25	15.25	14.91	14.99	2131851
2011-10-10	15.23	15.44	15.11	15.30	1483502
2011-10-11	15.12	15.66	15.12	15.49	1458101
2011-10-12	15.65	16.06	15.19	15.41	4313687
2011-10-13	15.26	15.35	14.92	15.25	2289151
2011-10-14	15.44	15.63	15.32	15.54	1366947
2011-10-17	15.37	15.46	14.72	14.78	2041181
2011-10-18	14.81	15.09	14.56	15.02	2589965
2011-10-19	15.03	15.09	14.55	14.62	2579057
2011-10-20	14.57	14.75	14.40	14.66	2637134
2011-10-21	14.85	15.52	14.77	15.50	2577209
2011-10-24	15.49	16.11	15.48	16.10	3002305
2011-10-25	15.95	15.99	15.53	15.55	2014092
2011-10-26	15.72	15.80	15.33	15.64	1720993
2011-10-27	15.86	16.47	15.52	15.93	2464883
2011-10-28	15.90	16.70	15.78	16.65	2127454
2011-10-31	16.62	16.62	15.99	16.12	2156692
2011-11-01	15.62	15.62	15.25	15.29	2396898
2011-11-02	15.45	15.58	15.27	15.41	2291617
2011-11-03	15.56	16.18	15.41	16.16	2911457
2011-11-04	16.01	16.42	15.79	16.36	2701672
2011-11-07	16.36	16.44	15.73	16.23	2467772
2011-11-08	17.11	18.60	16.86	17.84	7086058
2011-11-09	17.36	17.48	16.94	17.09	3196451
2011-11-10	17.25	17.31	16.93	17.09	3039421
2011-11-11	17.26	17.88	17.21	17.77	1490687
2011-11-14	17.70	17.77	17.34	17.64	2054626
2011-11-15	17.56	17.90	17.44	17.61	1848520
2011-11-16	17.47	17.98	17.22	17.45	2809804
2011-11-17	17.48	17.49	16.91	16.96	2411907
2011-11-18	17.11	17.30	16.76	16.83	1351423
2011-11-21	16.65	16.70	15.99	16.38	3024033
2011-11-22	16.41	17.06	16.24	16.66	2494126
2011-11-23	16.42	16.47	16.18	16.21	1571532
2011-11-25	16.12	16.31	16.00	16.00	920543
2011-11-28	16.50	16.92	16.39	16.62	1948950
2011-11-29	16.82	17.21	16.47	16.55	1798343
2011-11-30	17.11	17.62	17.00	17.61	2811055
2011-12-01	17.57	17.95	16.61	17.55	5598650
2011-12-02	17.67	17.98	17.02	17.16	3008383
2011-12-05	17.48	17.75	17.33	17.53	2185834
2011-12-06	17.51	17.62	17.30	17.38	1373847
2011-12-07	17.27	17.43	16.90	17.34	1350630
2011-12-08	17.21	17.26	16.67	16.71	2118688
2011-12-09	16.77	17.27	16.70	17.20	1524141
2011-12-12	17.02	17.13	16.56	16.87	1586598
2011-12-13	17.02	17.23	16.62	16.73	1556641
2011-12-14	16.65	16.73	16.43	16.58	1729251
2011-12-15	16.79	16.79	16.33	16.39	1880871
2011-12-16	16.59	16.91	16.38	16.79	4938713
2011-12-19	16.86	17.11	16.48	16.49	2966598
2011-12-20	16.79	17.18	16.79	16.92	2000173
2011-12-21	16.86	17.07	16.59	17.03	1222576
2011-12-22	17.05	17.32	17.05	17.17	1699892
2011-12-23	17.25	17.36	17.07	17.30	1325430
2011-12-27	17.24	17.67	17.22	17.57	1113422
2011-12-28	17.53	17.63	17.18	17.24	775073
2011-12-29	17.20	17.65	17.13	17.59	1165864
2011-12-30	17.55	17.79	17.48	17.51	1081653
2012-01-03	18.12	18.28	17.74	17.84	2741649
2012-01-04	17.77	18.09	17.60	17.91	1633809
2012-01-05	17.78	18.37	17.76	18.36	2323367
2012-01-06	18.37	18.65	18.30	18.57	2269988
2012-01-09	18.54	18.64	18.25	18.52	1708493
2012-01-10	18.68	18.92	18.54	18.75	1483628
2012-01-11	18.71	19.00	18.66	18.95	1215427
2012-01-12	18.95	19.29	18.56	19.26	1856579
2012-01-13	19.02	19.29	18.94	19.26	1774067
2012-01-17	19.35	19.49	19.03	19.09	2406563
2012-01-18	19.14	19.32	18.95	19.28	2406808
2012-01-19	19.33	19.77	19.21	19.64	2124262
2012-01-20	19.52	19.60	19.16	19.35	2558457
2012-01-23	19.33	19.47	19.15	19.17	1804448
2012-01-24	19.16	19.43	19.10	19.41	2035240
2012-01-25	19.42	19.81	19.33	19.63	2558070
2012-01-26	19.20	19.45	19.05	19.34	2027367
2012-01-27	19.32	19.55	19.26	19.38	2123225
2012-01-30	19.17	19.25	19.00	19.20	3049789
2012-01-31	20.38	21.06	20.01	20.39	7561621
2012-02-01	20.53	20.90	20.40	20.71	3303610
2012-02-02	20.60	20.69	20.29	20.51	2058136
2012-02-03	20.69	21.29	20.53	21.10	2638497
2012-02-06	21.06	21.09	20.63	20.79	1433081
2012-02-07	20.77	20.87	20.42	20.83	2343158
2012-02-08	20.81	20.84	20.49	20.58	1418497
2012-02-09	20.65	20.92	20.47	20.92	2039175
2012-02-10	20.71	20.79	20.48	20.70	1041248
2012-02-13	20.87	21.05	20.73	20.98	1102276
2012-02-14	20.85	20.96	20.69	20.86	1362003
2012-02-15	20.95	20.99	20.66	20.80	1533513
2012-02-16	20.82	21.42	20.82	21.38	1319159
2012-02-17	21.47	21.60	21.34	21.45	1627964
2012-02-21	21.40	21.41	20.87	21.02	1443631
2012-02-22	21.04	21.15	20.89	21.04	1335022
2012-02-23	21.01	21.14	20.87	21.07	743765
2012-02-24	21.06	21.38	20.93	21.33	1082807
2012-02-27	21.19	21.66	21.11	21.45	1543453
2012-02-28	21.43	21.72	21.28	21.50	1164039
2012-02-29	21.37	21.39	20.66	20.73	5177203
2012-03-01	20.77	21.13	20.65	20.95	4689460
2012-03-02	20.69	20.95	20.38	20.44	2401517
2012-03-05	20.44	20.50	20.15	20.43	1714160
2012-03-06	20.19	20.27	19.90	20.06	1820984
2012-03-07	20.14	20.33	19.96	20.25	1192816
2012-03-08	20.41	21.25	20.36	21.04	3093528
2012-03-09	21.05	21.35	20.96	21.00	1249118
2012-03-12	21.00	21.10	20.48	20.56	1076329
2012-03-13	20.71	21.56	20.63	21.55	2080397
2012-03-14	21.45	21.56	21.24	21.31	1025503
2012-03-15	21.39	21.39	21.02	21.26	1900933
2012-03-16	21.29	21.62	21.20	21.55	1683557
2012-03-19	21.66	21.74	21.46	21.60	998639
2012-03-20	21.42	21.56	21.21	21.23	998345
2012-03-21	21.27	21.36	20.99	21.07	962367
2012-03-22	20.89	21.36	20.87	21.29	2337419
2012-03-23	21.28	21.38	21.05	21.09	1219472
2012-03-26	21.22	21.42	21.14	21.36	1938051
2012-03-27	21.42	21.68	21.40	21.63	3077443
2012-03-28	21.66	21.88	21.60	21.84	2261572
2012-03-29	21.70	21.83	21.44	21.74	1450732
2012-03-30	21.87	21.89	21.52	21.55	1851395
2012-04-02	21.49	21.85	21.42	21.78	2060422
2012-04-03	21.71	21.95	21.59	21.93	2441354
2012-04-04	21.90	22.16	21.73	21.91	5353667
2012-04-05	21.94	22.05	21.73	21.90	1306147
2012-04-09	21.61	21.62	21.11	21.20	2030218
2012-04-10	21.16	21.19	20.56	20.56	2451374
2012-04-11	20.80	20.97	20.71	20.82	1568287
2012-04-12	20.79	21.28	20.79	21.18	1073561
2012-04-13	21.05	21.15	20.66	20.87	1891736
2012-04-16	20.97	21.08	20.54	20.60	1554984
2012-04-17	20.80	21.16	20.75	21.06	1389718
2012-04-18	20.96	21.33	20.85	20.94	1352536
2012-04-19	21.00	21.21	20.59	20.68	1318628
2012-04-20	20.75	20.84	20.54	20.60	1653651
2012-04-23	20.35	20.45	19.93	20.40	1565857
2012-04-24	20.37	20.43	20.13	20.33	1671107
2012-04-25	20.58	21.17	20.50	21.02	1854894
2012-04-26	20.89	21.26	20.68	21.16	998964
2012-04-27	21.31	21.40	21.07	21.23	1870316
2012-04-30	20.14	20.24	18.80	19.12	27896501
2012-05-01	18.99	19.05	18.67	18.80	10780413
2012-05-02	18.71	18.75	17.82	18.10	9386563
2012-05-03	18.24	18.25	17.48	17.58	4951009
2012-05-04	17.50	17.57	16.86	17.10	7792253
2012-05-07	16.93	17.40	16.90	17.09	5273273
2012-05-08	17.09	17.27	16.88	17.19	4941758
2012-05-09	16.94	17.19	16.74	17.01	3599331
2012-05-10	17.17	17.40	16.89	17.24	5970029
2012-05-11	17.11	17.46	17.00	17.44	5981919
2012-05-14	17.57	17.87	17.40	17.60	9623925
2012-05-15	17.61	17.73	17.42	17.50	5703403
2012-05-16	17.61	17.71	17.34	17.36	4996171
2012-05-17	17.39	17.45	16.96	16.96	5507541
2012-05-18	17.05	17.08	16.64	16.74	5679109
2012-05-21	16.75	17.42	16.70	17.31	2751111
2012-05-22	17.31	17.57	17.04	17.15	3726038
2012-05-23	17.00	17.24	16.75	17.21	2229095
2012-05-24	17.27	17.30	16.93	16.97	2523175
2012-05-25	17.01	17.13	16.84	16.92	3748560
2012-05-29	17.12	17.16	16.82	16.99	3850898
2012-05-30	16.84	16.93	16.64	16.83	2258002
2012-05-31	16.80	16.97	16.60	16.76	3450166
2012-06-01	16.38	16.57	16.26	16.32	2877161
2012-06-04	16.29	16.49	16.18	16.34	2884736
2012-06-05	16.24	16.62	16.24	16.57	2226369
2012-06-06	16.67	17.01	16.67	16.92	3918380
2012-06-07	17.04	17.10	16.75	16.84	4264543
2012-06-08	16.81	17.04	16.67	16.94	2213107
2012-06-11	17.05	17.05	16.64	16.67	2517972
2012-06-12	16.75	16.93	16.61	16.73	2480907
2012-06-13	16.77	17.01	16.69	16.80	2084091
2012-06-14	16.83	17.21	16.83	17.11	2497174
2012-06-15	17.11	17.31	16.95	17.28	3962026
2012-06-18	17.17	17.61	17.13	17.47	2888221
2012-06-19	17.55	18.05	17.55	17.91	5886600
2012-06-20	17.93	18.20	17.91	18.07	3244200
2012-06-21	18.08	18.13	17.33	17.34	4816313
2012-06-22	17.33	17.79	17.26	17.71	4481146
2012-06-25	17.59	17.59	17.23	17.39	2230036
2012-06-26	17.39	17.49	17.13	17.41	3343185
2012-06-27	17.51	17.80	17.47	17.76	2071375
2012-06-28	17.60	17.69	17.33	17.67	2256235
2012-06-29	18.02	18.31	17.96	18.04	3489047
2012-07-02	18.17	18.47	18.04	18.44	2941699
2012-07-03	18.45	18.56	18.33	18.53	1123318
2012-07-05	18.54	18.68	18.31	18.45	2136322
2012-07-06	18.32	18.41	18.10	18.29	2147508
2012-07-09	18.24	18.38	17.98	18.19	1326694
2012-07-10	18.36	18.50	18.19	18.32	2560177
2012-07-11	18.31	18.35	18.01	18.16	1405572
2012-07-12	17.99	18.93	17.99	18.71	6010232
2012-07-13	18.78	19.32	18.66	19.25	3736230
2012-07-16	19.17	19.20	18.92	18.97	1581587
2012-07-17	19.27	19.31	18.82	19.10	2481006
2012-07-18	19.22	19.39	19.14	19.24	2342148
2012-07-19	19.30	19.35	19.09	19.24	1710780
2012-07-20	19.08	19.15	18.84	18.96	1639268
2012-07-23	18.70	18.82	18.36	18.70	1375778
2012-07-24	18.76	18.76	18.16	18.45	1938233
2012-07-25	18.52	18.74	18.30	18.35	2529509
2012-07-26	18.65	18.68	17.70	17.98	3839639
2012-07-27	18.07	18.75	18.00	18.60	4164457
2012-07-30	18.59	18.80	18.19	18.26	3006454
2012-07-31	18.73	19.15	18.51	18.52	4437992
2012-08-01	18.62	19.04	18.52	18.75	3397485
2012-08-02	18.52	19.09	18.50	18.83	2640915
2012-08-03	19.32	19.73	19.29	19.53	3110637
2012-08-06	19.57	19.95	19.32	19.65	2222061
2012-08-07	19.95	20.06	19.76	19.78	2002910
2012-08-08	19.70	19.86	19.57	19.76	1283685
2012-08-09	19.69	19.81	19.46	19.80	1427700
2012-08-10	19.70	19.95	19.70	19.91	1120265
2012-08-13	19.82	19.92	19.60	19.88	1805901
2012-08-14	19.95	20.05	19.76	19.86	2263573
2012-08-15	19.72	19.82	19.63	19.75	1851975
2012-08-16	19.76	20.00	19.67	19.82	1590338
2012-08-17	19.80	19.94	19.69	19.88	1082329
2012-08-20	19.88	19.97	19.68	19.83	1187308
2012-08-21	19.85	20.00	19.71	19.82	1039487
2012-08-22	19.69	19.84	19.53	19.67	1195634
2012-08-23	19.60	19.94	19.57	19.77	1579909
2012-08-24	19.74	19.79	19.42	19.46	2071742
2012-08-27	19.56	19.61	19.37	19.51	765940
2012-08-28	19.49	19.68	19.34	19.57	1119845
2012-08-29	19.59	19.90	19.51	19.72	1446992
2012-08-30	19.69	19.84	19.60	19.71	822421
2012-08-31	19.83	19.90	19.41	19.63	1196169
2012-09-04	19.65	20.00	19.50	19.95	1614689
2012-09-05	19.91	20.12	19.77	19.99	2041392
2012-09-06	20.04	20.30	19.93	20.13	2486818
2012-09-07	20.01	20.28	19.97	20.18	1258304
2012-09-10	20.14	20.20	19.94	20.04	783997
2012-09-11	20.06	20.18	19.69	19.75	2764661
2012-09-12	19.84	20.05	19.68	19.83	2154036
2012-09-13	19.85	20.33	19.73	20.21	2681559
2012-09-14	20.27	20.98	20.22	20.95	4350336
2012-09-17	20.85	21.00	20.58	20.75	2544997
2012-09-18	20.75	20.89	20.60	20.79	3151661
2012-09-19	20.80	21.13	20.74	21.05	2377166
2012-09-20	20.90	20.99	20.61	20.95	1473734
2012-09-21	21.03	21.24	20.72	20.74	2903947
2012-09-24	21.00	21.02	20.52	20.89	1869627
2012-09-25	20.97	21.15	20.57	20.57	1937235
2012-09-26	20.50	20.71	20.20	20.33	2067477
2012-09-27	20.39	20.50	20.25	20.35	2364007
2012-09-28	20.32	20.37	20.11	20.22	1851533
2012-10-01	20.24	20.76	20.09	20.40	2892164
2012-10-02	20.56	20.80	20.52	20.77	1805478
2012-10-03	20.88	21.26	20.67	21.14	3072103
2012-10-04	21.32	21.57	21.04	21.55	2042988
2012-10-05	21.54	21.87	21.43	21.56	2662646
2012-10-08	21.55	21.63	21.33	21.63	2125965
2012-10-09	21.49	21.57	21.08	21.45	4090828
2012-10-10	21.40	21.61	21.14	21.39	2322982
2012-10-11	21.58	21.75	21.37	21.45	1769004
2012-10-12	21.40	21.63	21.30	21.60	2676359
2012-10-15	21.51	21.84	21.46	21.63	2051077
2012-10-16	21.64	22.00	21.64	21.72	1784860
2012-10-17	21.71	21.99	21.62	21.75	2160507
2012-10-18	21.64	21.71	21.14	21.39	2112879
2012-10-19	21.29	21.47	20.37	20.46	4207908
2012-10-22	20.51	20.76	20.22	20.39	2644196
2012-10-23	20.30	20.50	19.96	20.32	3383153
2012-10-24	20.28	20.46	20.22	20.28	1219287
2012-10-25	20.33	20.57	20.10	20.33	1121713
2012-10-26	20.36	20.65	20.21	20.55	1361092
2012-10-31	20.53	20.65	20.18	20.62	2779884
2012-11-01	20.58	21.22	20.57	21.06	2182736
2012-11-02	21.14	21.31	20.90	20.91	2362518
2012-11-05	20.84	21.02	20.64	20.90	1350745
2012-11-06	21.05	21.11	20.75	20.83	2096307
2012-11-07	20.71	20.73	20.24	20.34	2001038
2012-11-08	20.24	20.30	19.90	20.07	2370299
2012-11-09	20.03	20.38	19.81	20.32	3408806
2012-11-12	20.40	20.49	20.19	20.39	2414981
2012-11-13	19.69	20.32	19.62	20.25	8484445
2012-11-14	20.26	20.51	19.81	19.86	3022714
2012-11-15	19.83	19.90	19.30	19.43	4550486
2012-11-16	19.39	19.61	19.24	19.50	3260550
2012-11-19	19.69	19.91	19.40	19.44	3940160
2012-11-20	19.45	19.66	19.11	19.15	3644419
2012-11-21	19.15	19.44	19.05	19.29	2960399
2012-11-23	19.40	19.60	19.28	19.48	664122
2012-11-26	19.38	19.52	19.28	19.44	2699331
2012-11-27	19.46	19.68	18.74	18.82	4732408
2012-11-28	18.83	19.05	18.72	18.97	4708240
2012-11-29	19.09	19.16	18.89	18.99	4434149
2012-11-30	18.97	19.12	18.83	19.08	4730562
2012-12-03	19.11	19.17	18.65	18.68	2065953
2012-12-04	18.65	18.94	18.51	18.87	5802712
2012-12-05	18.94	19.27	18.86	19.24	5451546
2012-12-06	19.13	19.40	19.10	19.25	2476405
2012-12-07	19.43	19.58	19.24	19.53	5690880
2012-12-10	19.43	19.75	19.36	19.71	3231685
2012-12-11	19.75	20.13	19.74	20.08	3213034
2012-12-12	20.05	20.10	19.73	19.83	2263749
2012-12-13	19.83	19.93	19.68	19.82	2018629
2012-12-14	19.75	19.97	19.66	19.70	1381863
2012-12-17	19.71	19.84	19.65	19.79	1395178
2012-12-18	19.89	20.49	19.80	20.46	2434604
2012-12-19	20.40	20.46	20.22	20.39	1797452
2012-12-20	20.38	20.49	20.31	20.42	1461716
2012-12-21	20.24	20.63	20.16	20.59	3021331
2012-12-24	20.55	20.57	20.27	20.40	567480
2012-12-26	20.36	20.46	20.14	20.23	1043645
2012-12-27	20.21	20.28	19.90	20.12	1665739
2012-12-28	20.00	20.09	19.89	19.91	1791758
2012-12-31	19.92	20.09	19.76	20.01	1622461
2013-01-02	20.47	20.61	20.21	20.47	2741482
2013-01-03	20.47	20.87	20.39	20.72	2372651
2013-01-04	20.79	20.95	20.56	20.60	1780454
2013-01-07	20.51	20.67	20.42	20.66	1087042
2013-01-08	20.69	21.03	20.63	20.89	4073933
2013-01-09	22.04	23.22	21.74	22.36	8134309
2013-01-10	22.44	22.76	22.32	22.68	4103310
2013-01-11	22.66	22.73	22.18	22.35	3026169
2013-01-14	22.20	22.56	22.16	22.56	2340668
2013-01-15	22.38	22.75	22.31	22.73	1562712
2013-01-16	22.73	22.75	22.48	22.65	1654639
2013-01-17	22.75	23.02	22.65	22.97	2862543
2013-01-18	22.92	23.25	22.74	23.21	2905235
2013-01-22	23.12	23.46	22.96	23.37	2689413
2013-01-23	23.27	23.43	22.91	23.09	2699108
2013-01-24	23.10	23.49	23.10	23.33	1654224
2013-01-25	23.42	23.90	23.27	23.74	2103099
2013-01-28	23.87	23.93	23.40	23.61	1592295
2013-01-29	23.61	23.83	23.40	23.63	1807864
2013-01-30	23.64	23.74	23.44	23.59	1203973
2013-01-31	23.56	23.96	23.46	23.84	2031593
2013-02-01	23.60	23.74	23.30	23.72	2542554
2013-02-04	23.48	23.66	23.17	23.25	3680035
2013-02-05	22.50	23.15	22.47	22.75	9211553
2013-02-06	22.45	22.71	22.08	22.18	5521536
2013-02-07	22.05	22.21	21.50	21.89	6692040
2013-02-08	21.99	22.35	21.85	22.32	3021508
2013-02-11	22.25	22.49	22.05	22.48	3436315
2013-02-12	22.44	22.49	22.29	22.33	2061112
2013-02-13	22.35	22.42	21.93	22.05	2948596
2013-02-14	22.05	22.24	21.90	22.10	2032297
2013-02-15	22.10	22.16	21.91	21.94	1928177
2013-02-19	21.88	21.94	21.64	21.89	2666089
2013-02-20	21.91	22.03	21.44	21.48	1801449
2013-02-21	21.51	21.55	21.04	21.31	2723499
2013-02-22	21.34	21.74	21.32	21.71	2048744
2013-02-25	21.78	22.03	21.55	21.57	2368815
2013-02-26	21.62	22.03	21.53	21.97	2753632
2013-02-27	21.87	22.16	21.75	22.06	1920359
2013-02-28	22.07	22.18	21.81	21.82	1875329
2013-03-01	21.68	21.85	21.32	21.61	3811665
2013-03-04	21.56	21.83	21.45	21.82	2258079
2013-03-05	21.86	22.47	21.76	22.42	3798320
2013-03-06	22.39	22.48	21.96	22.05	2077792
2013-03-07	22.09	22.09	21.81	22.01	1147229
2013-03-08	22.05	22.16	21.94	22.09	1557393
2013-03-11	22.02	22.18	21.98	22.18	828074
2013-03-12	22.11	22.48	22.03	22.46	2662017
2013-03-13	22.41	22.49	22.21	22.24	1262838
2013-03-14	22.26	22.47	22.22	22.46	1181638
2013-03-15	22.42	22.62	22.18	22.32	3117910
2013-03-18	22.11	22.21	21.99	22.01	1602011
2013-03-19	21.99	22.14	21.72	21.98	2526474
2013-03-20	22.04	22.45	22.02	22.34	1829149
2013-03-21	22.21	22.51	22.04	22.18	1644848
2013-03-22	22.29	22.40	22.16	22.34	1160039
2013-03-25	22.49	22.81	22.32	22.46	2700909
2013-03-26	22.56	22.73	22.46	22.59	1324739
2013-03-27	22.45	22.52	22.20	22.40	1630385
2013-03-28	22.32	22.63	22.30	22.60	1411107
2013-04-01	22.46	22.92	22.42	22.82	2502141
2013-04-02	22.88	22.97	22.45	22.54	1575158
2013-04-03	22.57	22.57	21.89	22.16	2453515
2013-04-04	22.17	22.22	21.71	22.04	1692132
2013-04-05	21.81	21.88	21.41	21.65	2479744
2013-04-08	21.66	21.69	21.35	21.65	1650030
2013-04-09	21.67	21.82	21.59	21.63	1784946
2013-04-10	21.57	22.10	21.45	22.04	1503435
2013-04-11	22.05	22.21	21.77	22.03	1616658
2013-04-12	21.98	22.14	21.74	21.90	1137054
2013-04-15	21.77	21.84	21.40	21.50	1798307
2013-04-16	21.67	21.82	21.33	21.57	1084793
2013-04-17	21.45	21.45	20.79	20.96	1928873
2013-04-18	20.99	21.50	20.64	21.23	2820581
2013-04-19	21.29	21.51	21.14	21.27	1414176
2013-04-22	21.26	21.34	20.74	20.78	2888724
2013-04-23	20.91	21.10	20.77	20.94	2137198
2013-04-24	20.90	21.08	20.13	20.36	7289418
2013-04-25	20.46	20.58	20.12	20.50	2890579
2013-04-26	20.48	20.57	20.07	20.18	1970913
2013-04-29	20.31	20.46	20.18	20.43	2604844
2013-04-30	20.38	20.43	20.12	20.37	4058588
2013-05-01	20.38	20.49	20.22	20.26	2180413
2013-05-02	20.24	20.38	19.85	19.92	5124467
2013-05-03	20.14	20.19	19.98	20.02	3235812
2013-05-06	20.08	20.84	20.02	20.66	4901701
2013-05-07	20.00	20.29	19.58	20.05	11069114
2013-05-08	20.02	20.42	19.93	20.34	2748341
2013-05-09	20.31	20.66	20.26	20.51	2554247
2013-05-10	20.60	21.29	20.58	21.18	3389963
2013-05-13	21.07	21.53	21.06	21.33	3080650
2013-05-14	21.29	21.46	21.16	21.36	2293787
2013-05-15	21.35	21.40	21.04	21.09	1371875
2013-05-16	21.02	21.26	20.84	20.87	2116087
2013-05-17	20.89	21.22	20.86	21.09	2313165
2013-05-20	21.00	21.29	20.99	21.22	2089579
2013-05-21	21.69	21.71	21.25	21.27	1882463
2013-05-22	21.25	21.37	20.34	20.46	5086924
2013-05-23	20.33	20.48	20.19	20.39	3797322
2013-05-24	20.30	20.31	20.00	20.16	2212658
2013-05-28	20.35	20.48	20.18	20.31	1400180
2013-05-29	20.25	20.33	20.01	20.17	1577951
2013-05-30	20.20	20.79	20.20	20.62	2840351
2013-05-31	20.52	20.99	20.51	20.75	4017129
2013-06-03	20.83	20.83	20.54	20.65	2866571
2013-06-04	20.70	20.92	20.51	20.74	2843318
2013-06-05	20.62	20.74	20.19	20.30	2313111
2013-06-06	20.37	20.99	20.20	20.98	3040757
2013-06-07	21.10	21.80	21.03	21.63	4658445
2013-06-10	21.72	22.18	21.45	22.12	3098276
2013-06-11	21.84	21.99	21.65	21.86	2906883
2013-06-12	21.97	22.23	21.96	22.01	3050115
2013-06-13	21.93	21.97	21.43	21.64	3162616
2013-06-14	21.57	21.73	21.19	21.28	2096494
2013-06-17	21.46	21.58	21.29	21.43	2086239
2013-06-18	21.40	21.43	20.96	21.04	3875568
2013-06-19	20.95	21.10	20.41	20.43	3066232
2013-06-20	20.27	20.33	19.61	19.68	3410428
2013-06-21	19.68	19.86	19.37	19.76	4121505
2013-06-24	19.48	19.71	19.32	19.46	3671103
2013-06-25	19.64	19.70	19.03	19.63	4090926
2013-06-26	19.76	19.91	19.38	19.41	5870762
2013-06-27	19.47	19.55	18.98	19.04	6171933
2013-06-28	19.00	19.52	18.90	19.30	9093357
2013-07-01	19.50	19.77	19.31	19.57	3334001
2013-07-02	19.53	19.76	19.18	19.20	1897726
2013-07-03	19.17	19.17	18.85	19.03	1142478
2013-07-05	19.19	19.45	19.16	19.44	2001946
2013-07-08	19.47	19.49	19.09	19.22	1419864
2013-07-09	19.19	19.19	18.46	18.69	4358951
2013-07-10	18.81	19.00	18.68	18.93	3598022
2013-07-11	19.12	19.55	19.12	19.54	2631236
2013-07-12	19.56	19.97	19.46	19.78	3084085
2013-07-15	19.81	19.96	19.63	19.91	1617899
2013-07-16	19.97	19.97	19.58	19.70	2715046
2013-07-17	19.27	19.81	19.27	19.49	4155375
2013-07-18	19.61	20.01	19.51	19.97	2990219
2013-07-19	20.89	21.83	20.76	21.67	12336263
2013-07-22	21.51	22.26	21.45	22.17	5679864
2013-07-23	22.27	23.04	22.18	22.95	8169567
2013-07-24	22.99	23.00	22.50	22.54	6251003
2013-07-25	22.62	22.74	22.36	22.68	3055361
2013-07-26	22.63	22.80	22.50	22.66	2025540
2013-07-29	22.63	22.74	22.32	22.51	1594406
2013-07-30	22.63	22.63	22.29	22.29	2116400
2013-07-31	22.40	22.85	22.35	22.70	3226219
2013-08-01	22.88	23.24	22.65	22.86	3037421
2013-08-02	22.98	22.98	22.55	22.62	4298323
2013-08-05	22.56	22.81	22.34	22.47	3947749
2013-08-06	22.01	23.10	22.01	22.58	7263498
2013-08-07	22.39	22.76	22.39	22.54	1721918
2013-08-08	22.50	22.76	22.47	22.68	1939363
2013-08-09	22.65	22.81	22.51	22.68	1785969
2013-08-12	22.55	22.70	22.38	22.60	1628171
2013-08-13	22.59	22.82	22.48	22.72	2118395
2013-08-14	22.62	22.77	22.59	22.70	2133910
2013-08-15	22.51	22.65	22.28	22.64	2019665
2013-08-16	22.60	22.66	22.46	22.63	2127820
2013-08-19	22.59	22.75	22.48	22.62	1731332
2013-08-20	22.59	23.01	22.29	23.00	4087383
2013-08-21	23.00	23.00	22.51	22.62	3172246
2013-08-22	22.67	22.84	22.49	22.75	680667
2013-08-23	22.82	22.83	22.59	22.73	1030268
2013-08-26	22.79	22.93	22.73	22.84	1016477
2013-08-27	22.66	22.66	21.99	22.02	2487546
2013-08-28	21.93	22.05	21.69	21.70	2132721
2013-08-29	21.56	21.72	21.39	21.57	1846205
2013-08-30	21.60	21.60	21.28	21.34	1673613
2013-09-03	21.53	21.70	21.15	21.20	2728153
2013-09-04	21.18	21.31	21.11	21.20	2943777
2013-09-05	21.25	21.35	21.00	21.22	4598898
2013-09-06	21.24	21.50	21.05	21.39	3737980
2013-09-09	21.39	21.69	21.34	21.67	1312467
2013-09-10	21.77	21.80	20.33	20.54	10242947
2013-09-11	20.19	20.65	20.06	20.53	11177267
2013-09-12	20.49	20.63	20.31	20.32	2931473
2013-09-13	20.32	20.43	20.00	20.29	4569781
2013-09-16	20.41	20.59	20.19	20.51	3783934
2013-09-17	20.46	20.86	20.46	20.56	2146946
2013-09-18	20.60	20.60	20.16	20.20	4612057
2013-09-19	20.35	20.51	20.03	20.13	7926086
2013-09-20	20.13	20.41	20.10	20.16	6395991
2013-09-23	20.09	20.24	20.02	20.07	3525168
2013-09-24	20.33	20.60	20.20	20.49	5412425
2013-09-25	20.43	20.55	20.28	20.33	2826128
2013-09-26	20.31	20.52	20.29	20.41	1955429
2013-09-27	20.32	21.11	20.26	20.91	5601714
2013-09-30	20.70	20.87	20.53	20.65	4155607
2013-10-01	20.79	21.02	20.63	20.84	2920408
2013-10-02	20.95	21.25	20.88	21.00	5130922
2013-10-03	20.94	21.06	20.68	20.86	3355488
2013-10-04	20.84	21.03	20.66	20.75	3004868
2013-10-07	20.55	20.72	20.52	20.56	2812973
2013-10-08	20.52	20.78	20.44	20.65	2569902
2013-10-09	20.67	21.58	20.67	21.51	5305901
2013-10-10	21.70	21.75	21.25	21.42	2883549
2013-10-11	21.33	22.15	21.33	22.15	4406341
2013-10-14	22.05	22.28	21.83	22.19	2407099
2013-10-15	22.11	22.28	22.01	22.08	2011134
2013-10-16	21.95	22.28	21.80	22.23	3730347
2013-10-17	22.19	22.28	21.94	22.02	4525170
2013-10-18	22.03	22.28	21.95	22.28	1603702
2013-10-21	22.32	22.46	22.20	22.43	2154250
2013-10-22	22.44	22.53	22.27	22.52	1555422
2013-10-23	22.43	22.50	22.33	22.47	1562582
2013-10-24	22.50	22.55	22.23	22.42	1473099
2013-10-25	22.35	22.49	22.07	22.16	3244548
2013-10-28	22.12	22.34	22.04	22.16	2731318
2013-10-29	22.20	22.45	22.13	22.35	1282251
2013-10-30	22.74	22.74	22.26	22.41	2008019
2013-10-31	22.41	22.52	22.22	22.38	2555677
2013-11-01	22.40	22.47	22.15	22.42	1562741
2013-11-04	22.28	22.46	22.27	22.46	2907450
2013-11-05	22.40	22.41	22.11	22.22	4538617
2013-11-06	22.34	22.42	22.16	22.26	3463760
2013-11-07	22.26	22.47	22.14	22.16	4294676
2013-11-08	22.25	22.45	21.86	22.04	6669299
2013-11-11	22.14	22.91	22.10	22.90	4684291
2013-11-12	19.61	20.51	19.25	20.51	42804796
2013-11-13	20.42	20.65	20.01	20.59	9902617
2013-11-14	20.52	21.14	20.43	21.11	7152049
2013-11-15	21.07	21.31	21.03	21.16	4193855
2013-11-18	21.24	21.70	21.11	21.45	6101090
2013-11-19	21.42	22.52	21.32	22.50	6639395
2013-11-20	22.55	22.55	22.14	22.28	8915360
2013-11-21	22.97	23.07	22.61	22.71	18519613
2013-11-22	22.63	22.77	22.44	22.57	4344239
2013-11-25	22.69	22.85	22.37	22.41	6704409
2013-11-26	22.42	22.64	22.31	22.59	4028632
2013-11-27	22.68	22.75	22.52	22.66	1913478
2013-11-29	22.72	22.72	22.30	22.39	1395922
2013-12-02	22.22	22.50	22.11	22.31	2662943
2013-12-03	22.31	22.49	22.24	22.45	2702411
2013-12-04	22.31	22.50	22.20	22.26	3431277
2013-12-05	22.19	22.47	22.10	22.47	2533968
2013-12-06	22.62	22.80	22.25	22.29	2609482
2013-12-09	22.75	22.80	21.74	22.12	11184957
2013-12-10	22.00	22.23	21.94	22.21	3435256
2013-12-11	22.17	22.20	21.68	21.77	3780100
2013-12-12	21.70	21.84	21.55	21.65	3727668
2013-12-13	21.75	22.15	21.67	22.01	4415520
2013-12-16	22.04	22.31	22.04	22.15	3325623
2013-12-17	22.17	22.35	21.91	22.32	2244899
2013-12-18	22.38	22.43	22.10	22.39	3430659
2013-12-19	22.37	22.48	22.24	22.44	2890452
2013-12-20	22.38	22.53	22.30	22.42	6359924
2013-12-23	22.64	22.75	22.41	22.54	2401949
2013-12-24	22.53	22.69	22.46	22.57	987749
2013-12-26	22.47	22.64	22.38	22.52	1563038
2013-12-27	22.61	22.61	22.28	22.36	1630308
2013-12-30	22.34	22.37	22.17	22.32	1961695
2013-12-31	22.35	22.37	22.23	22.35	1424660
2014-01-02	22.22	22.30	21.91	21.94	2475125
2014-01-03	22.13	22.23	22.06	22.19	1662931
2014-01-06	21.89	22.04	21.59	21.66	3783017
2014-01-07	21.71	21.97	21.67	21.92	3323132
2014-01-08	21.90	22.25	21.89	22.08	3543325
2014-01-09	22.16	22.19	21.80	22.07	2216567
2014-01-10	22.04	22.18	21.81	22.12	2131512
2014-01-13	22.00	22.11	21.71	21.80	1981297
2014-01-14	21.89	22.25	21.78	22.11	1616839
2014-01-15	22.15	22.43	22.08	22.31	1789419
2014-01-16	22.24	22.61	22.20	22.57	1849905
2014-01-17	22.57	22.72	22.56	22.58	1424739
2014-01-21	22.62	22.67	22.10	22.28	2429151
2014-01-22	21.99	21.99	21.29	21.77	4738830
2014-01-23	21.68	21.94	21.55	21.94	1606089
2014-01-24	21.80	21.81	21.21	21.24	2478153
2014-01-27	21.26	21.30	20.82	20.98	2243118
2014-01-28	21.04	21.33	20.85	20.95	3148973
2014-01-29	20.79	20.96	20.64	20.82	2283799
2014-01-30	21.12	21.12	20.75	21.01	2782178
2014-01-31	20.84	21.43	20.64	21.36	2908749
2014-02-03	21.35	21.47	20.35	20.47	4872939
2014-02-04	21.49	21.49	20.03	20.11	9808690
2014-02-05	20.00	20.73	19.91	20.68	3845856
2014-02-06	20.74	20.92	20.56	20.75	1854103
2014-02-07	20.62	20.95	20.62	20.95	1349989
2014-02-10	20.97	21.33	20.89	21.32	1943092
2014-02-11	21.67	21.78	21.52	21.64	2764547
2014-02-12	21.63	21.84	21.32	21.41	1766339
2014-02-13	21.47	21.72	21.30	21.32	2939646
2014-02-14	21.28	21.48	21.07	21.25	2037200
2014-02-18	21.47	21.65	21.36	21.64	2262583
2014-02-19	21.57	21.70	21.35	21.39	1386723
2014-02-20	21.44	21.66	21.33	21.48	1853789
2014-02-21	21.50	21.91	21.45	21.81	1712405
2014-02-24	21.51	21.98	21.51	21.72	1683574
2014-02-25	21.74	21.78	21.54	21.61	1402902
2014-02-26	21.65	21.73	21.55	21.71	1401814
2014-02-27	21.65	21.79	21.47	21.76	393455
2014-02-28	21.77	22.10	21.62	21.78	1883912
2014-03-03	21.56	21.95	21.46	21.79	2526877
2014-03-04	22.01	22.05	21.70	21.75	2575494
2014-03-05	21.72	21.80	21.49	21.61	2777748
2014-03-06	21.75	22.20	21.73	21.98	3863755
2014-03-07	22.03	22.70	21.97	22.53	2785855
2014-03-10	22.38	22.49	22.02	22.18	1911146
2014-03-11	22.24	22.40	22.06	22.22	1939429
2014-03-12	22.15	22.29	21.96	22.11	2022753
2014-03-13	22.10	22.28	21.35	21.50	2977204
2014-03-14	21.50	21.77	21.32	21.49	2167896
2014-03-17	21.57	21.79	21.48	21.55	3044097
2014-03-18	21.61	21.74	21.53	21.73	1833589
2014-03-19	21.74	21.93	21.49	21.59	1798429
2014-03-20	21.57	21.60	21.34	21.49	1630180
2014-03-21	21.61	21.67	21.20	21.38	5128293
2014-03-24	21.53	21.58	21.04	21.33	1805401
2014-03-25	21.37	21.69	21.10	21.15	1659485
2014-03-26	21.22	21.30	20.90	20.90	1964862
2014-03-27	20.87	20.98	20.61	20.76	2001788
2014-03-28	20.85	21.16	20.71	21.01	2025769
2014-03-31	21.17	21.51	20.97	21.50	2058143
2014-04-01	21.57	21.81	21.50	21.78	1687179
2014-04-02	21.67	22.00	21.55	21.87	1756008
2014-04-03	21.90	21.94	21.66	21.89	2327191
2014-04-04	22.00	22.44	21.94	22.03	2791466
2014-04-07	22.01	22.11	21.63	21.73	2631543
2014-04-08	21.78	21.95	21.51	21.58	1985913
2014-04-09	21.51	21.94	21.42	21.80	2275839
2014-04-10	21.82	21.84	21.30	21.41	2061021
2014-04-11	21.30	21.39	20.72	20.77	1761994
2014-04-14	20.85	21.08	20.69	20.89	1727248
2014-04-15	20.95	21.12	20.70	21.09	2073337
2014-04-16	21.24	21.30	20.86	21.04	1429206
2014-04-17	21.01	21.03	20.75	20.79	2136299
2014-04-21	20.78	20.91	20.65	20.72	2651563
2014-04-22	20.53	20.84	20.53	20.73	2057723
2014-04-23	20.76	20.76	20.46	20.48	2491853
2014-04-24	20.78	20.99	20.50	20.73	6041553
2014-04-25	20.55	20.73	20.24	20.27	2875128
2014-04-28	20.33	20.77	20.28	20.65	3295397
2014-04-29	20.70	21.15	20.55	20.97	2498346
2014-04-30	20.90	21.11	20.80	20.99	3223832
2014-05-01	22.40	23.23	22.15	22.66	7087521
2014-05-02	22.64	23.04	22.64	22.74	3009214
2014-05-05	22.64	23.20	22.54	23.18	2605986
2014-05-06	23.14	23.72	23.08	23.61	4643833
2014-05-07	23.61	24.52	23.43	24.51	5356870
2014-05-08	24.51	24.64	24.07	24.18	3753531
2014-05-09	24.04	24.50	23.84	24.40	2677434
2014-05-12	24.78	25.00	24.58	24.88	2387363
2014-05-13	24.88	24.97	24.35	24.42	2909206
2014-05-14	24.42	24.53	24.15	24.17	3614087
2014-05-15	24.18	24.22	23.77	23.87	2687535
2014-05-16	23.82	23.94	23.70	23.88	1876307
2014-05-19	23.81	24.00	23.81	23.91	2301701
2014-05-20	23.92	23.96	23.40	23.61	2729663
2014-05-21	23.73	23.96	23.62	23.82	1785458
2014-05-22	23.73	24.05	23.66	23.84	2282084
2014-05-23	23.82	23.95	23.59	23.82	1569677
2014-05-27	23.85	24.21	23.80	23.94	1998944
2014-05-28	23.95	24.06	23.74	23.97	1681775
2014-05-29	24.03	24.35	23.94	24.25	2448221
2014-05-30	24.19	24.59	24.16	24.44	4465472
2014-06-02	24.45	24.55	24.19	24.43	1181159
2014-06-03	24.31	24.64	24.30	24.57	1371224
2014-06-04	24.49	24.65	24.40	24.57	951728
2014-06-05	24.61	24.78	24.46	24.65	1084439
2014-06-06	24.75	24.94	24.62	24.90	1787525
2014-06-09	24.80	25.05	24.79	25.01	1228195
2014-06-10	24.90	24.97	24.77	24.90	1390043
2014-06-11	24.81	24.99	24.74	24.79	1384693
2014-06-12	24.71	24.80	24.33	24.48	1532980
2014-06-13	24.56	24.65	24.27	24.56	1624263
2014-06-16	24.64	25.15	24.59	24.90	3637522
2014-06-17	24.96	25.51	24.64	25.26	2781619
2014-06-18	25.22	25.37	25.08	25.33	2059487
2014-06-19	25.39	25.41	25.03	25.28	1843390
2014-06-20	25.40	25.84	25.00	25.60	4199763
2014-06-23	25.54	25.60	25.31	25.44	1086068
2014-06-24	25.36	25.47	25.13	25.14	1117193
2014-06-25	26.10	26.18	25.52	25.60	2992155
2014-06-26	25.53	25.71	25.31	25.51	1635151
2014-06-27	25.41	25.70	25.37	25.58	4012736
2014-06-30	25.62	25.65	25.20	25.35	2022019
2014-07-01	25.39	26.04	25.39	25.80	2859392
2014-07-02	25.81	25.96	25.50	25.59	2629139
2014-07-03	25.64	26.04	25.54	26.02	2161914
2014-07-07	25.36	25.65	25.20	25.47	1713735
2014-07-08	25.46	25.51	25.15	25.33	3421665
2014-07-09	25.31	25.53	25.26	25.51	1498387
2014-07-10	25.22	25.52	25.04	25.48	1136985
2014-07-11	25.54	25.74	25.36	25.70	1390922
2014-07-14	25.89	26.00	25.51	25.57	1343302
2014-07-15	25.53	25.73	25.23	25.45	1461357
2014-07-16	25.54	25.70	25.18	25.30	1208902
2014-07-17	25.26	25.47	25.04	25.05	962338
2014-07-18	25.09	25.44	25.01	25.43	694312
2014-07-21	25.29	25.35	25.02	25.21	558230
2014-07-22	25.33	25.60	25.23	25.23	1409010
2014-07-23	25.19	25.68	25.17	25.59	779066
2014-07-24	25.66	25.73	25.37	25.63	780226
2014-07-25	25.50	25.53	25.09	25.26	1064460
2014-07-28	25.23	26.00	25.08	25.88	1839737
2014-07-29	25.87	25.90	25.51	25.53	1663139
2014-07-30	25.72	26.35	25.55	25.96	4494314
2014-07-31	26.75	26.75	25.90	26.07	3474061
2014-08-01	26.12	26.35	25.87	26.09	2613337
2014-08-04	26.12	26.18	25.78	25.86	1765155
2014-08-05	25.79	26.00	25.56	25.66	1589654
2014-08-06	25.58	25.74	25.39	25.59	1583346
2014-08-07	25.64	25.80	25.22	25.33	1133485
2014-08-08	25.38	25.65	25.20	25.63	675998
2014-08-11	25.77	25.86	25.59	25.63	1145564
2014-08-12	25.58	25.73	25.33	25.36	961451
2014-08-13	25.41	26.05	25.41	26.01	869250
2014-08-14	26.05	26.35	25.98	26.28	1422996
2014-08-15	26.39	26.47	25.46	25.56	1904120
2014-08-18	25.63	25.90	25.33	25.43	2587884
2014-08-19	25.44	25.54	25.29	25.47	1400806
2014-08-20	25.38	25.56	25.26	25.53	836600
2014-08-21	25.49	25.54	25.18	25.20	1597163
2014-08-22	25.23	25.36	24.88	24.90	1583592
2014-08-25	25.07	25.14	24.76	24.80	1009553
2014-08-26	24.91	24.99	24.84	24.86	1384850
2014-08-27	24.84	25.21	24.84	24.98	1133238
2014-08-28	24.79	24.94	24.54	24.71	1983673
2014-08-29	24.75	25.00	24.67	24.87	1032588
2014-09-02	24.87	25.34	24.84	25.30	2267025
2014-09-03	25.32	25.49	25.18	25.20	1138298
2014-09-04	25.19	25.43	24.79	24.89	1214955
2014-09-05	24.88	25.04	24.77	25.03	660814
2014-09-08	25.26	25.61	25.20	25.53	2005872
2014-09-09	25.55	25.63	25.24	25.28	1286532
2014-09-10	25.40	25.52	25.30	25.32	2147493
2014-09-11	25.19	25.28	25.00	25.14	1568271
2014-09-12	25.11	25.21	24.71	24.73	2050243
2014-09-15	24.69	24.73	24.40	24.57	1265512
2014-09-16	24.54	24.85	24.29	24.80	2414036
2014-09-17	24.81	24.98	24.64	24.66	1696644
2014-09-18	24.71	24.77	24.46	24.57	1610881
2014-09-19	24.58	24.73	24.07	24.14	8590792
2014-09-22	24.60	25.06	24.50	24.79	3794954
2014-09-23	24.98	24.98	24.34	24.34	2044999
2014-09-24	24.33	24.68	24.22	24.66	2137574
2014-09-25	24.56	24.62	24.14	24.21	1658453
2014-09-26	24.29	24.39	24.15	24.36	1516364
2014-09-29	24.13	24.66	24.07	24.49	1934365
2014-09-30	24.49	24.59	24.29	24.33	2052404
2014-10-01	24.35	24.36	23.15	23.84	9315270
2014-10-02	23.85	24.04	23.43	23.88	5056098
2014-10-03	24.14	24.64	23.94	24.61	5283295
2014-10-06	24.75	24.92	24.57	24.76	3409772
2014-10-07	24.60	24.60	24.10	24.10	2561419
2014-10-08	24.17	24.53	24.10	24.50	2207126
2014-10-09	24.53	24.54	23.97	23.97	1319121
2014-10-10	23.92	24.37	23.91	24.06	2362746
2014-10-13	24.06	24.42	23.36	23.45	2470230
2014-10-14	23.63	24.17	23.22	23.92	2830772
2014-10-15	23.54	23.72	22.70	23.36	2973721
2014-10-16	22.96	23.31	22.87	23.15	2224903
2014-10-17	23.41	23.93	23.16	23.86	1495108
2014-10-20	23.76	24.02	23.61	24.01	1073700
2014-10-21	24.14	24.82	24.14	24.76	1408260
2014-10-22	24.78	24.87	24.31	24.31	933099
2014-10-23	24.06	24.97	23.86	24.77	1607573
2014-10-24	24.75	24.99	24.75	24.94	613822
2014-10-27	25.64	25.64	24.89	25.21	2548351
2014-10-28	25.26	25.60	25.14	25.59	1027308
2014-10-29	25.64	25.79	25.43	25.74	1368473
2014-10-30	25.63	25.99	25.53	25.92	1061010
2014-10-31	26.01	26.22	25.84	26.19	2510316
2014-11-03	26.83	27.13	26.56	26.96	5570184
2014-11-04	26.87	27.08	26.76	27.04	1924748
2014-11-05	27.30	27.35	26.39	26.46	3270302
2014-11-06	27.01	27.29	26.46	26.58	3120576
2014-11-07	26.50	26.73	26.17	26.21	1901302
2014-11-10	26.08	26.58	26.04	26.55	1629784
2014-11-11	26.54	26.79	26.40	26.61	1956094
2014-11-12	26.51	26.71	26.41	26.55	1874904
2014-11-13	26.65	26.70	26.45	26.75	237318
2014-11-14	26.45	26.56	26.25	26.30	995018
2014-11-17	26.24	26.42	26.12	26.37	785374
2014-11-18	26.32	26.76	26.25	26.64	1392124
2014-11-19	26.54	26.62	26.27	26.29	1085489
2014-11-20	26.08	26.43	26.05	26.39	972349
2014-11-21	26.72	26.72	26.40	26.51	1319831
2014-11-24	26.69	26.73	26.26	26.64	1131441
2014-11-25	26.63	26.77	26.47	26.55	891845
2014-11-26	26.47	26.72	26.37	26.48	1492371
2014-11-28	26.53	26.95	26.51	26.80	562434
2014-12-01	26.65	26.79	26.32	26.33	937569
2014-12-02	26.36	26.60	26.36	26.48	890809
2014-12-03	26.48	26.67	26.43	26.63	656203
2014-12-04	26.61	26.63	26.45	26.52	806318
2014-12-05	26.61	26.62	26.32	26.56	733404
2014-12-08	26.52	26.75	26.45	26.63	1798072
2014-12-09	26.54	27.00	26.30	26.98	1615222
2014-12-10	26.78	26.95	26.40	26.45	1385269
2014-12-11	26.52	26.71	26.33	26.37	1588774
2014-12-12	26.15	26.29	25.83	25.85	1142840
2014-12-15	25.98	26.22	25.40	25.60	1398778
2014-12-16	25.36	25.95	25.26	25.64	1572101
2014-12-17	25.75	26.39	25.66	26.37	1312429
2014-12-18	26.91	26.98	26.49	26.96	1482339
2014-12-19	26.93	27.10	26.81	26.93	1813044
2014-12-22	26.96	27.24	26.80	27.05	1270190
2014-12-23	27.22	27.22	26.70	26.79	967351
2014-12-24	26.90	27.04	26.83	26.89	281486
2014-12-26	26.93	27.09	26.90	26.93	434465
2014-12-29	27.20	27.07	26.81	26.93	360204
2014-12-30	26.86	27.03	26.85	26.92	421744
2014-12-31	26.95	27.20	26.72	26.74	807502
2015-01-02	26.83	27.00	26.15	26.38	1461281
2015-01-05	26.30	26.48	25.96	26.12	942467
2015-01-06	26.20	26.39	25.66	25.75	1490300
2015-01-07	25.74	26.41	25.60	26.40	2059521
2015-01-08	27.09	27.14	26.46	27.11	3009629
2015-01-09	27.20	27.20	26.60	26.76	1091860
2015-01-12	27.14	28.81	27.14	28.73	3956930
2015-01-13	28.91	29.72	28.55	28.78	4498120
2015-01-14	28.50	29.10	28.26	28.99	2492400
2015-01-15	28.98	29.16	28.50	28.76	1276741
2015-01-16	28.76	29.14	28.54	29.03	2685635
2015-01-20	29.50	29.68	29.04	29.28	1870147
2015-01-21	29.00	29.46	28.78	29.40	1482960
2015-01-22	29.57	29.67	29.24	29.51	3523448
2015-01-23	29.54	29.59	29.30	29.35	2077842
2015-01-26	29.37	29.63	29.08	29.62	2444246
2015-01-27	29.40	29.65	29.20	29.61	1722086
2015-01-28	29.75	29.90	29.47	29.61	1888638
2015-01-29	30.00	31.20	29.95	31.12	4796763
2015-01-30	30.81	30.89	30.33	30.37	2308484
2015-02-02	30.51	30.58	29.75	30.25	2068860
2015-02-03	30.57	30.69	30.23	30.56	1819138
2015-02-04	30.40	30.65	29.98	30.00	2698202
2015-02-05	30.16	30.49	30.10	30.27	2313100
2015-02-06	30.30	30.36	29.85	29.96	2255620
2015-02-09	29.84	30.16	29.71	30.00	1187740
2015-02-10	30.24	30.26	29.76	30.07	1570633
2015-02-11	30.08	30.39	30.00	30.05	1618029
2015-02-12	30.21	30.28	30.02	30.25	1569161
2015-02-13	30.25	30.50	30.11	30.46	1848868
2015-02-17	30.46	30.59	30.21	30.51	1895516
2015-02-18	30.52	30.90	30.38	30.83	1396249
2015-02-19	31.49	31.80	31.24	31.67	3135226
2015-02-20	31.53	31.75	31.26	31.74	1496209
2015-02-23	31.75	31.90	31.64	31.72	1501757
2015-02-24	31.68	32.00	31.50	31.85	1547347
2015-02-25	31.69	32.11	31.56	32.06	1636345
2015-02-26	31.98	32.21	31.78	32.21	1231612
2015-02-27	32.26	32.49	32.15	32.38	1690548
2015-03-02	32.38	32.74	32.16	32.68	2337888
2015-03-03	32.47	32.66	32.32	32.57	2293229
2015-03-04	32.46	32.50	32.20	32.36	1659503
2015-03-05	31.38	32.54	31.23	32.44	1927663
2015-03-06	32.48	32.55	32.07	32.16	1432071
2015-03-09	32.19	32.26	31.66	31.79	1641342
2015-03-10	31.55	32.15	31.40	31.92	1445732
2015-03-11	32.10	32.27	31.87	31.96	1270113
2015-03-12	32.02	32.28	31.88	32.25	634616
2015-03-13	32.15	32.39	32.01	32.29	2081598
2015-03-16	32.38	32.84	32.38	32.52	1372059
2015-03-17	32.29	32.54	32.22	32.46	886614
2015-03-18	32.32	33.14	32.30	32.74	1900613
2015-03-19	32.75	33.03	32.68	32.98	1720237
2015-03-20	33.04	33.31	32.82	33.26	2546916
2015-03-23	33.31	33.33	32.99	32.99	1267687
2015-03-24	32.96	32.97	32.47	32.59	1299171
2015-03-25	32.68	32.74	32.00	32.03	1575823
2015-03-26	31.84	32.15	31.30	31.94	1605191
2015-03-27	31.99	32.61	31.95	32.49	956392
2015-03-30	32.72	33.24	32.66	33.17	1122078
2015-03-31	33.15	33.34	32.86	33.03	1770482
2015-04-01	32.90	32.97	32.28	32.58	1494441
2015-04-02	32.65	33.15	32.57	32.95	1256428
2015-04-06	32.74	33.41	32.56	33.21	3411358
2015-04-07	33.20	33.58	33.00	33.03	1116436
2015-04-08	32.88	33.30	32.12	33.24	1224607
2015-04-09	33.35	33.45	32.94	33.40	629608
2015-04-10	33.50	33.57	33.23	33.30	647443
2015-04-13	33.27	33.46	33.10	33.18	679966
2015-04-14	33.20	33.31	32.95	33.18	897354
2015-04-15	33.26	33.26	32.71	32.74	777139
2015-04-16	32.60	32.84	32.56	32.82	804257
2015-04-17	32.66	32.86	32.36	32.47	657148
2015-04-20	32.58	33.16	32.51	33.08	1219690
2015-04-21	33.24	33.52	32.97	33.33	1636116
2015-04-22	33.37	33.50	33.12	33.26	2260065
2015-04-23	33.16	33.61	33.14	33.42	2913868
2015-04-24	33.49	34.20	33.31	33.99	1883896
2015-04-27	34.01	34.02	33.02	33.15	2387589
2015-04-28	33.08	33.30	32.72	33.04	2713785
2015-04-29	32.81	33.22	32.42	32.66	2263822
2015-04-30	34.37	34.65	33.39	33.74	6511912
2015-05-01	33.99	34.35	33.84	34.01	1968579
2015-05-04	34.14	34.56	34.00	34.40	2102988
2015-05-05	34.36	34.66	33.46	33.63	2192047
2015-05-06	33.70	33.75	33.38	33.47	1467632
2015-05-07	33.35	33.88	32.95	33.64	1062542
2015-05-08	33.95	34.15	33.71	33.99	890346
2015-05-11	34.01	34.34	33.96	34.25	1024057
2015-05-12	34.06	34.06	33.70	33.85	812483
2015-05-13	33.95	34.14	33.74	34.08	1464467
2015-05-14	34.23	34.40	33.98	34.30	1041645
2015-05-15	34.31	34.57	34.25	34.45	835301
2015-05-18	34.31	34.71	34.22	34.62	877800
2015-05-19	34.69	35.35	34.61	35.32	1523215
2015-05-20	35.30	35.30	34.85	34.89	1272770
2015-05-21	34.85	35.01	34.57	34.96	1146027
2015-05-22	34.87	35.24	34.85	35.05	803233
2015-05-26	35.03	35.08	34.43	34.61	2086981
2015-05-27	34.64	35.50	34.64	35.45	1721979
2015-05-28	35.34	35.45	35.00	35.29	1880005
2015-05-29	35.24	35.93	35.00	35.77	2540473
2015-06-01	36.00	36.35	35.77	36.14	1736754
2015-06-02	35.99	36.36	35.71	36.23	1512131
2015-06-03	36.35	36.55	36.27	36.43	3753851
2015-06-04	36.17	36.45	36.08	36.26	1630224
2015-06-05	36.29	36.44	36.03	36.37	1495978
2015-06-08	36.33	36.45	36.19	36.25	1333537
2015-06-09	36.29	36.58	36.02	36.55	1437302
2015-06-10	36.71	37.31	36.50	37.11	3591225
2015-06-11	37.11	37.60	37.02	37.40	1861563
2015-06-12	37.26	37.49	37.08	37.30	2375177
2015-06-15	37.00	37.21	36.83	37.08	2295178
2015-06-16	36.99	37.51	36.92	37.50	1847926
2015-06-17	37.66	37.66	37.09	37.37	1165219
2015-06-18	37.38	37.95	37.37	37.87	1615173
2015-06-19	38.03	38.33	38.00	38.26	1738553
2015-06-22	38.54	38.54	38.01	38.11	2610389
2015-06-23	38.35	38.45	37.93	37.93	1080086
2015-06-24	37.86	37.92	37.48	37.63	1277203
2015-06-25	37.79	37.84	37.62	37.69	1751887
2015-06-26	37.81	38.55	37.78	38.25	5012679
2015-06-29	37.97	38.37	37.60	37.63	2365575
2015-06-30	37.83	38.13	37.75	38.06	1617510
2015-07-01	38.41	38.52	38.01	38.13	1476967
2015-07-02	38.16	38.46	37.93	38.41	2481369
2015-07-06	38.05	38.41	37.78	38.34	2390400
2015-07-07	38.50	38.98	38.22	38.80	3041928
2015-07-08	38.57	38.68	37.63	37.80	6610005
2015-07-09	38.23	38.32	37.95	37.96	2462544
2015-07-10	38.39	38.79	38.16	38.71	2770150
2015-07-13	38.49	39.31	38.40	39.24	3152722
2015-07-14	38.49	39.35	38.33	38.40	3849041
2015-07-15	38.56	38.83	38.31	38.34	2247626
2015-07-16	37.96	38.55	37.48	38.10	4599233
2015-07-17	38.22	38.22	37.83	38.01	1477983
2015-07-20	38.15	38.24	37.77	37.90	1858396
2015-07-21	38.05	38.12	37.69	37.90	1344728
2015-07-22	37.84	38.12	37.75	37.99	2655278
2015-07-23	37.98	38.05	37.59	37.62	2072560
2015-07-24	37.92	38.13	37.53	37.91	2941428
2015-07-27	37.66	37.77	37.34	37.66	2055915
2015-07-28	37.84	37.84	37.24	37.54	4239743
2015-07-29	37.60	38.11	37.45	38.03	3015579
2015-07-30	41.50	42.35	40.68	40.75	12760948
2015-07-31	40.85	41.71	40.78	41.66	4317954
2015-08-03	41.67	41.99	41.29	41.57	3371480
2015-08-04	40.60	41.99	40.60	41.39	7874923
2015-08-05	41.48	42.48	41.48	42.28	6678630
2015-08-06	42.13	42.43	40.40	40.42	5881180
2015-08-07	40.32	40.78	39.76	40.74	5105802
2015-08-10	41.02	41.88	40.80	41.51	4154978
2015-08-11	41.20	41.66	40.96	41.24	3349920
2015-08-12	40.95	42.08	40.69	41.90	4622208
2015-08-13	42.09	42.26	41.68	41.73	4395991
2015-08-14	41.49	42.48	41.49	42.45	3896635
2015-08-17	42.41	42.99	42.09	42.92	2382455
2015-08-18	42.42	43.00	42.23	42.60	2270068
2015-08-19	42.58	42.60	41.93	42.21	2210654
2015-08-20	41.91	42.17	40.86	40.87	1815941
2015-08-21	40.52	40.83	39.67	39.74	3236602
2015-08-24	37.22	38.82	35.80	38.03	6556615
2015-08-25	39.30	39.32	37.97	38.00	3847552
2015-08-26	38.97	39.18	37.59	38.72	4274606
2015-08-27	39.29	39.47	38.71	39.31	2317214
2015-08-28	39.24	39.78	38.52	39.76	2210599
2015-08-31	39.42	39.71	38.69	38.81	1855196
2015-09-01	38.28	38.48	37.07	37.22	4686520
2015-09-02	38.22	38.44	37.32	37.88	3956188
2015-09-03	38.12	38.82	38.12	38.43	2638855
2015-09-04	38.00	38.69	37.98	38.53	2755103
2015-09-08	39.14	39.78	38.69	39.67	4154989
2015-09-09	40.00	40.00	38.86	38.94	2321176
2015-09-10	38.90	39.66	38.75	39.39	1721151
2015-09-11	39.45	40.22	39.37	40.11	1899855
2015-09-14	40.19	40.46	39.88	40.46	1980363
2015-09-15	40.69	41.33	40.32	41.14	2288923
2015-09-16	41.58	41.61	40.71	41.52	2424754
2015-09-17	41.64	42.58	41.53	41.99	2415464
2015-09-18	41.63	42.37	41.14	41.61	5657084
2015-09-21	41.83	42.25	41.18	41.76	1704983
2015-09-22	41.10	41.53	40.96	41.39	1897787
2015-09-23	41.34	41.60	40.87	41.19	1746093
2015-09-24	40.86	41.02	40.40	40.71	2452119
2015-09-25	41.23	41.34	39.71	40.00	2382601
2015-09-28	39.72	39.79	37.00	37.76	4012153
2015-09-29	37.88	38.36	37.30	37.86	4765834
2015-09-30	38.39	39.24	38.18	39.13	2876975
2015-10-01	39.02	39.25	38.25	39.03	1956484
2015-10-02	38.49	39.43	38.26	39.42	2196402
2015-10-05	39.67	39.67	38.61	38.78	4710504
2015-10-06	38.78	39.80	37.13	37.47	3297762
2015-10-07	37.36	37.72	36.69	37.48	2485613
2015-10-08	37.41	37.48	36.72	37.20	2807347
2015-10-09	37.40	37.65	37.12	37.28	3014309
2015-10-12	37.23	37.77	36.99	37.62	2062509
2015-10-13	37.17	37.83	37.07	37.21	2799775
2015-10-14	37.23	37.62	36.59	36.69	2087594
2015-10-15	36.73	37.69	36.59	37.67	2158158
2015-10-16	37.62	38.21	37.62	37.85	2854003
2015-10-19	37.90	38.58	37.84	38.54	2416776
2015-10-20	38.37	38.54	37.07	37.48	3962814
2015-10-21	37.36	37.60	36.34	37.26	3489538
2015-10-22	37.36	37.52	36.29	36.57	2959411
2015-10-23	36.98	37.40	36.86	36.96	3439170
2015-10-26	37.35	37.89	37.12	37.71	2548847
2015-10-27	37.75	38.45	37.59	38.43	2438869
2015-10-28	38.48	39.56	37.87	39.54	2257923
2015-10-29	39.49	39.49	38.45	38.67	2396809
2015-10-30	38.72	39.17	38.33	38.86	1682731
2015-11-02	38.78	39.83	38.75	39.59	2586810
2015-11-03	39.25	39.78	39.01	39.72	1977741
2015-11-04	39.71	39.99	39.28	39.52	2436119
2015-11-05	39.43	40.50	38.44	39.96	3452481
2015-11-06	39.86	40.32	39.54	40.26	2740289
2015-11-09	39.95	40.06	39.34	39.64	2722738
2015-11-10	39.47	41.21	39.47	41.00	2927460
2015-11-11	40.90	40.90	40.33	40.36	1959637
2015-11-12	40.23	40.55	39.69	39.70	2705437
2015-11-13	39.61	40.35	39.51	39.66	2134640
2015-11-16	39.45	39.82	39.01	39.73	2060886
2015-11-17	39.75	40.34	39.43	40.05	2402921
2015-11-18	40.00	40.86	39.78	40.59	2453370
2015-11-19	40.46	40.60	39.75	39.85	2044638
2015-11-20	40.00	40.31	39.77	40.01	1508395
2015-11-23	40.00	40.45	39.11	40.00	2885371
2015-11-24	39.86	40.12	39.52	40.01	1592251
2015-11-25	39.96	40.14	39.81	39.94	1169614
2015-11-27	39.91	40.25	39.33	40.06	905113
2015-11-30	40.70	40.84	40.10	40.35	2693238
2015-12-01	40.69	41.26	40.25	41.22	2891329
2015-12-02	41.55	41.66	40.79	40.87	2132438
2015-12-03	40.99	41.09	39.06	39.17	2199813
2015-12-04	39.16	39.79	39.10	39.57	1561766
2015-12-07	39.59	39.90	38.57	38.83	1948585
2015-12-08	38.59	38.92	38.36	38.83	2248999
2015-12-09	38.63	38.71	37.41	37.49	2969260
2015-12-10	37.68	38.19	37.33	37.77	2255263
2015-12-11	38.53	39.03	37.91	38.12	2696534
2015-12-14	38.05	38.49	37.23	37.49	1902357
2015-12-15	37.75	38.63	37.48	38.50	3019641
2015-12-16	38.66	39.17	38.18	38.99	2224354
2015-12-17	39.17	39.20	38.37	38.40	1876821
2015-12-18	38.18	39.00	38.18	38.58	3812387
2015-12-21	38.63	39.00	38.30	38.93	1530949
2015-12-22	39.03	39.11	38.35	38.79	1473203
2015-12-23	38.87	38.87	38.20	38.84	1367545
2015-12-24	38.84	39.30	38.70	39.08	434674
2015-12-28	38.88	39.33	38.74	39.30	1000537
2015-12-29	39.49	39.94	39.42	39.55	960969
2015-12-30	39.40	39.70	39.29	39.34	659406
2015-12-31	39.14	39.34	38.50	38.69	934389
2016-01-04	38.38	38.51	37.52	37.83	1794462
2016-01-05	37.83	38.08	37.43	37.92	2457984
2016-01-06	37.50	38.78	37.26	38.42	3727005
2016-01-07	37.87	38.00	37.19	37.37	1858978
2016-01-08	37.62	37.77	36.46	36.55	1814240
2016-01-11	36.60	36.81	35.64	36.08	2419588
2016-01-12	36.25	36.67	35.97	36.65	2151330
2016-01-13	36.73	37.21	35.41	35.47	1613337
2016-01-14	35.23	35.57	34.63	35.36	3168884
2016-01-15	34.61	34.99	33.95	34.96	3575950
2016-01-19	35.17	35.38	34.35	34.48	3842047
2016-01-20	33.98	35.29	33.37	34.79	3064349
2016-01-21	34.82	35.03	33.77	33.91	2959116
2016-01-22	34.44	35.33	34.00	35.21	2156909
2016-01-25	35.03	36.01	34.56	35.69	2983885
2016-01-26	35.90	36.48	35.53	36.44	2175982
2016-01-27	36.21	36.58	35.63	35.77	2607013
2016-01-28	34.24	34.24	32.41	33.07	8304480
2016-01-29	33.20	34.20	33.02	33.94	5531811
2016-02-01	34.02	35.67	33.85	35.38	5940835
2016-02-02	35.15	35.62	34.52	34.83	4780950
2016-02-03	35.14	35.49	34.26	35.10	4400911
2016-02-04	35.16	35.78	34.84	35.21	3527821
2016-02-05	35.02	35.43	33.16	33.27	3326146
2016-02-08	32.95	32.98	31.99	32.75	4827254
2016-02-09	32.43	33.64	32.12	32.89	3414470
2016-02-10	33.21	33.69	32.32	32.79	2027826
2016-02-11	32.46	32.92	32.18	32.42	3295844
2016-02-12	33.00	33.03	31.84	32.60	2557154
2016-02-16	33.10	34.29	32.62	33.83	3290278
2016-02-17	34.07	34.68	33.84	34.47	2947278
2016-02-18	34.46	34.98	34.17	34.40	2377275
2016-02-19	34.43	34.80	34.29	34.49	1924459
2016-02-22	34.73	34.93	34.30	34.50	1696752
2016-02-23	34.35	34.57	34.17	34.39	1242383
2016-02-24	34.16	34.82	34.07	34.61	2371535
2016-02-25	34.77	35.24	34.69	35.15	2079949
2016-02-26	35.36	35.46	34.90	35.08	2243878
2016-02-29	35.00	35.23	34.62	34.63	1835000
2016-03-01	34.79	35.67	34.57	35.64	2287702
2016-03-02	35.56	36.07	35.30	35.64	1773322
2016-03-03	35.95	36.08	35.65	35.95	1279076
2016-03-04	35.68	35.76	34.48	34.75	3110057
2016-03-07	34.38	34.88	34.12	34.79	2700718
2016-03-08	34.72	34.93	34.59	34.64	1360436
2016-03-09	34.79	34.99	34.50	34.59	2322265
2016-03-10	34.72	34.99	34.24	34.59	2376131
2016-03-11	34.76	35.47	34.70	35.14	2623052
2016-03-14	34.95	35.57	34.79	35.35	1663605
2016-03-15	34.99	35.25	34.24	34.34	2694100
2016-03-16	34.28	34.52	34.10	34.48	2002518
2016-03-17	34.39	34.49	33.78	33.94	2350534
2016-03-18	33.76	34.84	33.75	34.48	2940399
2016-03-21	34.37	34.78	34.37	34.45	2034044
2016-03-22	34.40	35.10	34.30	34.99	2731145
2016-03-23	34.80	34.90	33.68	34.00	3450503
2016-03-24	33.80	34.43	33.69	34.35	1679221
2016-03-28	34.64	34.99	34.64	34.80	3400
2016-03-29	34.66	35.20	34.41	34.57	52960983
2016-03-30	34.84	34.92	34.42	34.50	7002182
2016-03-31	34.41	34.70	34.35	34.50	5125847
2016-04-01	34.40	34.82	34.34	34.60	3816065
2016-04-04	34.69	35.45	34.52	35.21	3232424
2016-04-05	35.15	35.22	34.63	34.78	3272375
2016-04-06	34.71	35.76	34.70	35.75	3954887
2016-04-07	35.52	35.71	35.00	35.25	2025615
2016-04-08	35.42	35.58	35.14	35.37	2438900
2016-04-11	35.50	35.71	34.95	35.02	2117416
2016-04-12	35.31	35.31	34.91	35.23	1973249
2016-04-13	35.45	36.10	35.15	36.00	6909311
2016-04-14	36.06	36.54	35.84	36.25	2910841
2016-04-15	36.18	36.27	35.87	36.17	1826635
2016-04-18	36.02	36.80	36.00	36.79	2651456
2016-04-19	36.89	36.93	36.34	36.62	2533238
2016-04-20	36.64	37.38	36.45	37.31	3134372
2016-04-21	37.41	38.09	37.25	37.50	4524164
2016-04-22	37.50	37.70	37.29	37.44	3378011
2016-04-25	37.42	37.85	37.33	37.79	1954656
2016-04-26	37.64	38.00	37.49	37.70	2589862
2016-04-27	37.46	38.05	37.43	37.83	3516102
2016-04-28	36.00	36.25	33.74	33.92	9927522
2016-04-29	33.57	33.86	33.03	33.59	7474407
2016-05-02	33.70	34.02	33.32	34.00	4488950
2016-05-03	33.79	34.33	33.50	34.26	5812668
2016-05-04	34.13	34.50	33.84	33.89	3455389
2016-05-05	33.92	34.12	33.58	33.75	3354061
2016-05-06	33.62	34.17	33.49	33.72	2656557
2016-05-09	33.68	34.07	33.68	33.88	3251536
2016-05-10	34.15	34.44	33.89	34.41	3897509
2016-05-11	34.43	34.73	34.17	34.17	1916719
2016-05-12	34.21	34.40	33.64	33.76	2796804
2016-05-13	33.82	34.25	33.70	33.75	2018828
2016-05-16	33.80	34.29	33.71	34.11	2160087
2016-05-17	33.89	34.27	33.37	33.57	2470390
2016-05-18	33.39	33.94	33.04	33.28	5989762
2016-05-19	33.28	33.49	32.96	33.28	2672167
2016-05-20	33.32	33.75	33.26	33.34	2247779
2016-05-23	33.48	33.54	33.05	33.08	2130761
2016-05-24	33.21	33.66	33.00	33.45	2609643
2016-05-25	33.57	33.80	33.48	33.61	3533214
2016-05-26	33.59	34.05	33.46	33.85	3568035
2016-05-27	33.85	34.58	33.76	34.41	3236976
2016-05-31	34.54	34.60	33.97	34.41	3518999
2016-06-01	34.27	34.73	34.09	34.66	3463390
2016-06-02	34.73	35.05	34.57	34.84	3038237
2016-06-03	34.71	34.79	33.98	34.32	3726998
2016-06-06	34.45	34.63	34.25	34.49	1779162
2016-06-07	34.40	34.84	34.28	34.28	2887123
2016-06-08	34.24	34.58	34.17	34.41	2489939
2016-06-09	34.31	35.02	34.31	34.95	5842231
2016-06-10	34.91	34.91	34.08	34.14	2555728
2016-06-13	34.07	34.25	33.38	33.41	2288005
2016-06-14	33.36	33.38	33.00	33.09	2510280
2016-06-15	33.13	33.49	33.00	33.13	2537672
2016-06-16	32.96	33.76	32.64	33.70	4725985
2016-06-17	33.58	33.92	33.33	33.81	4982381
2016-06-20	34.61	34.77	33.98	34.14	3631231
2016-06-21	34.23	34.40	33.87	33.88	2208209
2016-06-22	33.89	34.54	33.87	34.11	4699530
2016-06-23	34.42	35.66	34.17	35.62	4426927
2016-06-24	34.33	34.85	33.96	34.11	6377279
2016-06-27	33.87	33.95	32.81	32.93	2065449
2016-06-28	33.03	33.42	32.99	33.35	2283844
2016-06-29	33.69	34.15	33.37	34.06	3280348
2016-06-30	34.04	34.60	33.82	34.60	2508203
2016-07-01	34.51	35.00	33.67	34.85	2243868
2016-07-05	34.76	34.92	34.10	34.44	1988459
2016-07-06	34.38	34.74	34.21	34.70	2233704
2016-07-07	34.70	35.79	34.61	35.50	3322753
2016-07-08	35.63	36.03	35.52	35.93	1887656
2016-07-11	36.10	36.19	35.59	35.61	1779035
2016-07-12	35.64	35.92	35.35	35.71	1690296
2016-07-13	35.91	36.08	35.54	35.80	1696983
2016-07-14	36.06	36.56	36.04	36.53	2378818
2016-07-15	36.65	36.93	36.31	36.35	2696647
2016-07-18	36.42	36.65	36.26	36.44	1454850
2016-07-19	36.32	36.52	36.12	36.50	1534289
2016-07-20	36.57	36.91	36.39	36.82	2031397
2016-07-21	36.84	37.04	36.09	36.45	4810880
2016-07-22	36.40	36.57	36.20	36.52	2252852
2016-07-25	36.56	36.72	36.43	36.57	2056391
2016-07-26	36.63	36.91	36.43	36.83	1891334
2016-07-27	36.83	37.29	36.55	37.20	3534350
2016-07-28	37.85	38.71	37.62	38.27	4563350
2016-07-29	38.28	38.61	37.59	38.49	2553587
2016-08-01	38.59	39.20	38.59	38.98	5388485
2016-08-02	38.97	39.35	38.89	39.03	4834564
2016-08-03	38.99	39.15	38.88	39.00	3586335
2016-08-04	39.08	39.15	38.01	38.68	2065500
2016-08-05	38.93	38.99	38.77	38.97	1498280
2016-08-08	39.03	39.05	38.29	38.41	2433362
2016-08-09	38.36	38.85	38.29	38.69	1671455
2016-08-10	38.65	38.80	38.34	38.55	921366
2016-08-11	38.70	38.89	38.41	38.85	2557952
2016-08-12	38.85	38.94	38.43	38.68	1448530
2016-08-15	38.82	39.01	38.60	39.00	1977675
2016-08-16	38.94	38.99	38.49	38.51	1179882
2016-08-17	38.45	38.64	37.94	38.08	1988357
2016-08-18	38.03	38.45	37.95	38.38	1456152
2016-08-19	38.34	38.46	38.18	38.34	2349173
2016-08-22	38.26	38.52	38.06	38.45	1562977
2016-08-23	38.56	38.95	38.56	38.79	2168385
2016-08-24	38.85	39.00	38.22	38.34	2128093
2016-08-25	38.36	38.76	38.30	38.43	2787586
2016-08-26	38.42	39.14	38.27	38.80	3220019
2016-08-29	38.94	39.16	38.69	38.73	1884926
2016-08-30	38.65	38.76	38.38	38.46	1987470
2016-08-31	38.44	38.58	38.25	38.42	2209546
2016-09-01	38.39	38.58	38.12	38.46	1699124
2016-09-02	38.66	38.77	38.37	38.51	1296867
2016-09-06	38.65	38.73	38.07	38.50	1664761
2016-09-07	38.41	38.74	38.31	38.67	1684427
2016-09-08	38.58	38.70	38.38	38.50	1669300
2016-09-09	38.27	38.38	37.16	37.16	2356534
2016-09-12	37.09	37.80	36.98	37.70	2006418
2016-09-13	37.36	37.72	37.17	37.41	2116255
2016-09-14	37.37	37.70	37.18	37.33	1970787
2016-09-15	37.21	37.94	37.21	37.75	1912523
2016-09-16	37.84	37.95	36.84	37.59	7160699
2016-09-19	37.73	38.28	37.20	37.91	2846608
2016-09-20	38.22	38.37	37.47	38.24	1698877
2016-09-21	38.27	38.57	38.08	38.53	1509323
2016-09-22	38.60	38.82	38.54	38.78	1315963
2016-09-23	39.30	39.30	38.31	38.45	2635904
2016-09-26	38.26	38.42	37.82	37.97	1547868
2016-09-27	37.88	39.08	37.81	38.76	3219505
2016-09-28	38.87	38.91	38.42	38.73	1247356
2016-09-29	38.55	38.71	37.74	38.14	1464729
2016-09-30	38.39	38.97	38.16	38.83	1864886
2016-10-03	38.54	38.95	38.39	38.88	2544910
2016-10-04	38.10	39.67	38.10	39.15	3612008
2016-10-05	39.34	39.77	38.92	39.53	2740065
2016-10-06	39.54	39.80	39.15	39.27	3237978
2016-10-07	39.39	39.91	39.17	39.74	2982062
2016-10-10	39.46	40.20	39.46	40.05	2055762
2016-10-11	39.79	40.00	38.58	38.69	2091446
2016-10-12	38.84	38.99	38.53	38.81	1368877
2016-10-13	38.44	38.49	37.91	38.32	1610074
2016-10-14	38.42	38.73	38.34	38.45	1547204
2016-10-17	38.42	38.63	38.38	38.57	1152200
2016-10-18	38.89	39.02	38.71	38.73	980962
2016-10-19	38.72	38.80	38.29	38.37	1721742
2016-10-20	38.38	38.67	38.10	38.47	1356763
2016-10-21	38.20	38.33	37.93	38.08	1389486
2016-10-24	38.20	38.45	38.11	38.17	1324325
2016-10-25	38.25	38.35	37.55	37.67	1659372
2016-10-26	37.47	37.58	36.44	36.60	3402549
2016-10-27	36.73	36.75	35.82	36.09	3199737
2016-10-28	36.04	36.42	35.87	35.98	2576020
2016-10-31	36.01	36.10	35.50	36.01	4561729
2016-11-01	35.99	36.09	35.39	35.66	2511063
2016-11-02	35.55	35.72	35.15	35.37	3478953
2016-11-03	38.26	38.92	37.14	37.19	6784437
2016-11-04	37.39	38.38	37.30	38.08	3925462
2016-11-07	38.53	38.96	38.09	38.68	3944142
2016-11-08	38.57	39.10	38.18	38.77	2696521
2016-11-09	39.35	39.49	36.73	37.16	5396608
2016-11-10	38.25	38.46	37.30	37.60	3715190
2016-11-11	37.40	37.57	36.60	36.74	2564499
2016-11-14	36.88	36.91	36.27	36.45	2843913
2016-11-15	36.55	37.65	36.44	37.60	2032300
2016-11-16	37.46	37.72	37.22	37.48	2006632
2016-11-17	37.56	38.67	37.24	38.58	2900095
2016-11-18	38.52	38.69	38.00	38.37	1916246
2016-11-21	38.32	38.86	38.31	38.65	1621393
2016-11-22	38.39	38.53	37.66	38.47	2975727
2016-11-23	38.42	39.13	38.42	38.97	2790360
2016-11-25	39.21	39.30	39.00	39.06	1310765
2016-11-28	39.05	39.05	38.53	38.68	2178699
2016-11-29	38.85	39.55	38.69	38.98	2903671
2016-11-30	38.96	39.16	38.16	38.28	3109086
2016-12-01	38.28	38.58	37.46	37.64	2939306
2016-12-02	37.76	38.37	37.64	37.92	1877929
2016-12-05	38.10	38.54	37.72	38.51	1706359
2016-12-06	38.66	38.90	38.37	38.89	1588654
2016-12-07	38.77	39.21	38.13	39.00	3123529
2016-12-08	38.98	39.66	38.76	38.96	1973519
2016-12-09	39.10	39.66	38.81	39.02	2617665
2016-12-12	39.66	40.18	39.43	39.75	5200282
2016-12-13	39.95	40.61	39.71	40.52	4091885
2016-12-14	40.55	41.01	40.47	40.79	4023532
2016-12-15	40.81	40.99	40.26	40.69	3432563
2016-12-16	40.91	41.00	39.81	40.31	11098406
2016-12-19	40.09	40.62	39.93	40.08	2254593
2016-12-20	40.15	40.37	39.98	40.03	1430594
2016-12-21	40.05	40.27	39.82	39.99	1493679
2016-12-22	39.99	40.34	39.96	40.07	1830316
2016-12-23	40.04	40.51	39.99	40.33	1026732
2016-12-27	40.42	40.80	40.25	40.28	947862
2016-12-28	40.29	40.29	39.77	39.89	1355900
2016-12-29	39.89	40.35	39.89	40.08	1383985
2016-12-30	40.21	40.29	39.84	40.12	1661751
2017-01-03	40.00	40.40	39.76	40.15	2077793
2017-01-04	40.25	40.29	39.50	40.03	2803868
2017-01-05	40.05	40.19	39.65	39.79	1948388
2017-01-06	39.89	40.08	39.75	39.88	2337704
2017-01-09	39.82	40.13	39.81	40.05	1810921
2017-01-10	40.01	40.77	40.01	40.44	2375621
2017-01-11	40.51	40.76	40.26	40.69	2212440
2017-01-12	40.62	40.73	39.75	40.17	1358292
2017-01-13	40.17	40.45	40.09	40.18	1206389
2017-01-17	39.89	40.02	39.66	39.93	1444030
2017-01-18	40.20	40.33	39.87	39.95	1489851
2017-01-19	39.84	40.20	39.56	39.60	1243643
2017-01-20	39.77	39.85	39.31	39.35	1782864
2017-01-23	39.36	39.56	39.17	39.26	1147670
2017-01-24	39.32	39.40	39.07	39.38	1477364
2017-01-25	39.46	40.41	39.45	40.27	3776343
2017-01-26	40.16	40.46	40.11	40.17	1872448
2017-01-27	40.29	40.65	40.16	40.58	1309749
2017-01-30	40.42	40.50	39.78	40.14	1665768
2017-01-31	40.16	40.54	39.88	40.53	2497433
2017-02-01	40.67	41.24	40.42	40.85	4582823
2017-02-02	40.20	40.55	39.00	39.47	4836775
2017-02-03	39.54	39.73	39.24	39.58	2655057
2017-02-06	39.40	39.47	39.06	39.34	2627149
2017-02-07	39.33	39.71	39.27	39.33	2661185
2017-02-08	39.14	39.28	38.96	39.16	2066826
2017-02-09	39.23	40.35	39.21	40.12	2723542
2017-02-10	40.17	40.23	39.76	39.93	2129919
2017-02-13	40.03	40.25	39.85	40.02	1388231
2017-02-14	38.25	39.12	37.76	39.03	7092092
2017-02-15	38.82	39.53	38.67	39.40	3600435
2017-02-16	39.55	39.83	39.31	39.53	2962238
2017-02-17	39.46	40.01	39.21	40.00	2927049
2017-02-21	40.12	40.44	39.93	40.09	2516139
2017-02-22	40.16	40.47	40.00	40.27	1820629
2017-02-23	40.23	40.50	40.22	40.30	1518628
2017-02-24	40.34	40.83	40.20	40.82	2309211
2017-02-27	40.81	41.02	40.66	40.70	1680370
2017-02-28	40.62	40.81	40.49	40.58	1609555
2017-03-01	40.87	41.33	40.66	41.19	1867134
2017-03-02	41.36	41.37	40.96	41.02	1682731
2017-03-03	40.82	41.30	40.82	41.24	2167063
2017-03-06	41.46	41.46	40.89	41.17	2517821
2017-03-07	41.59	42.17	40.77	40.96	2659431
2017-03-08	41.05	42.08	41.00	41.92	3046025
2017-03-09	42.02	42.27	41.74	42.20	2570940
2017-03-10	42.44	42.48	41.91	42.23	1648045
2017-03-13	42.39	42.59	42.11	42.41	2046559
2017-03-14	42.30	42.43	41.86	42.32	1637041
2017-03-15	42.36	42.81	42.26	42.78	2038144
2017-03-16	42.78	42.97	42.31	42.50	2123600
2017-03-17	42.64	42.80	42.45	42.59	2590776
2017-03-20	42.46	42.74	42.28	42.42	1597586
2017-03-21	42.59	42.66	41.91	41.94	2236157
2017-03-22	42.15	42.16	41.73	42.09	1639498
2017-03-23	42.14	42.50	41.99	42.23	1265401
2017-03-24	42.28	42.55	42.12	42.29	1827630
2017-03-27	42.23	42.75	41.96	42.72	1875223
2017-03-28	42.72	42.75	42.29	42.53	1927459
2017-03-29	42.41	42.75	42.31	42.63	2995751
2017-03-30	42.62	42.92	42.48	42.71	1649732
2017-03-31	42.56	42.73	42.40	42.55	1580847
2017-04-03	42.40	43.08	42.40	43.03	2865218
2017-04-04	42.92	43.01	42.32	42.42	2579259
2017-04-05	42.40	42.85	42.24	42.61	3158261
2017-04-06	42.52	42.70	42.36	42.44	2337268
2017-04-07	42.47	42.92	42.35	42.75	2516804
2017-04-10	42.66	42.85	42.27	42.46	2153969
2017-04-11	42.45	42.73	42.28	42.59	1785207
2017-04-12	42.51	42.55	42.29	42.50	1287624
2017-04-13	42.46	42.65	42.24	42.42	1028141
2017-04-17	42.49	42.73	42.42	42.64	1208541
2017-04-18	42.50	42.65	42.12	42.23	2738661
2017-04-19	42.44	42.82	42.29	42.69	1990915
2017-04-20	42.75	43.30	42.49	43.26	1762319
2017-04-21	43.10	43.31	42.92	43.30	2496367
2017-04-24	43.86	44.32	43.67	44.23	3780222
2017-04-25	44.38	44.58	44.28	44.43	2945717
2017-04-26	43.88	44.66	43.33	44.60	2314865
2017-04-27	44.60	44.89	44.46	44.58	1650172
2017-04-28	44.59	45.20	44.45	45.15	2147719
2017-05-01	45.21	45.40	44.81	45.36	2030208
2017-05-02	45.40	45.51	45.19	45.30	1818453
2017-05-03	45.07	45.33	44.86	45.10	2526750
2017-05-04	45.23	45.29	44.87	45.11	2620482
2017-05-05	45.11	45.21	44.78	45.04	2332998
2017-05-08	45.05	45.35	44.98	45.31	2474412
2017-05-09	44.86	45.72	44.86	45.57	2454731
2017-05-10	45.42	46.05	45.15	45.96	5106400
2017-05-11	43.04	44.25	43.00	43.62	8400988
2017-05-12	43.66	43.77	42.56	42.63	5535669
2017-05-15	42.58	43.38	42.44	43.24	4185482
2017-05-16	43.36	43.58	43.09	43.44	3896054
2017-05-17	43.06	43.21	42.66	42.86	3114471
2017-05-18	42.86	43.26	42.67	43.08	3481015
2017-05-19	43.08	43.23	42.84	43.00	2648635
2017-05-22	43.00	43.26	42.92	43.18	2278585
2017-05-23	43.36	43.44	42.74	42.89	2711635
2017-05-24	42.93	43.17	42.80	43.00	2320316
2017-05-25	43.01	43.64	42.93	43.50	2299579
2017-05-26	43.51	43.62	42.86	43.35	2720432
2017-05-30	43.33	43.51	42.89	43.11	1971799
2017-05-31	43.30	43.45	42.98	43.31	3588992
2017-06-01	43.38	44.36	43.28	44.35	3765241
2017-06-02	44.17	45.10	44.17	45.03	2636591
2017-06-05	45.14	45.29	44.82	44.96	1677915
2017-06-06	45.01	45.04	44.31	44.42	1958744
2017-06-07	44.54	45.21	44.43	45.13	2137029
2017-06-08	45.12	45.33	44.73	45.16	1507328
2017-06-09	45.26	45.41	44.45	44.67	1959688
2017-06-12	44.35	44.67	43.63	44.29	2648542
2017-06-13	44.32	44.74	44.28	44.73	2076887
2017-06-14	44.94	45.13	44.39	44.71	1676734
2017-06-15	44.55	44.95	44.22	44.72	1333551
2017-06-16	43.51	44.79	43.51	44.32	2826586
2017-06-19	44.47	45.12	44.28	45.02	1608226
2017-06-20	45.02	45.89	44.91	45.40	2935429
2017-06-21	45.50	45.92	45.35	45.79	1596868
2017-06-22	45.86	46.80	45.73	46.49	2282506
2017-06-23	46.52	46.54	45.90	46.13	9669852
2017-06-26	46.30	46.40	45.88	46.14	1298789
2017-06-27	46.03	46.28	45.47	45.49	1976781
2017-06-28	45.66	45.97	45.49	45.78	1803139
2017-06-29	45.68	45.75	45.02	45.48	2531188
2017-06-30	45.73	45.82	45.25	45.38	2797470
2017-07-03	45.49	45.61	44.72	44.73	1063315
2017-07-05	44.80	45.39	44.69	45.16	2252123
2017-07-06	44.90	45.00	44.37	44.59	2669955
2017-07-07	44.68	45.17	44.64	45.08	1465855
2017-07-10	45.11	45.16	44.74	44.81	1883712
2017-07-11	44.68	44.84	44.13	44.48	1777260
2017-07-12	44.76	45.17	44.68	45.16	2065013
2017-07-13	45.19	45.19	44.43	44.84	1660188
2017-07-14	44.92	45.37	44.73	45.17	1507456
2017-07-17	45.19	45.47	44.49	44.61	2992880
2017-07-18	44.59	44.98	44.31	44.95	1649741
2017-07-19	45.01	45.33	44.82	45.28	2259133
2017-07-20	45.40	45.54	45.07	45.41	1990874
2017-07-21	45.35	45.58	44.95	45.01	1566901
2017-07-24	45.02	45.28	44.89	45.13	1430629
2017-07-25	45.27	45.37	44.77	45.09	1363039
2017-07-26	45.13	45.18	44.80	45.14	1199698
2017-07-27	45.05	45.05	44.30	44.44	1863629
2017-07-28	44.43	44.74	43.82	44.12	2689152
2017-07-31	44.21	44.34	43.94	44.21	2109656
2017-08-01	44.37	44.41	43.97	44.00	2313724
2017-08-02	43.90	44.05	42.61	43.67	6896682
2017-08-03	40.20	40.68	39.29	39.91	13607781
2017-08-04	39.93	40.01	39.08	39.25	5768147
2017-08-07	38.68	39.26	38.43	39.03	4007627
2017-08-08	38.86	39.08	38.42	38.96	4143085
2017-08-09	38.81	38.98	38.17	38.33	5540947
2017-08-10	38.12	38.24	37.38	37.39	3691144
2017-08-11	37.53	38.31	37.19	38.20	3819623
2017-08-14	38.47	38.66	38.05	38.44	4719040
2017-08-15	38.46	38.51	37.98	38.19	3626841
2017-08-16	38.21	38.36	38.06	38.21	2818219
2017-08-17	38.16	38.48	37.90	37.95	3998790
2017-08-18	37.92	38.07	37.41	37.42	3632428
2017-08-21	37.39	37.68	37.22	37.63	2504575
2017-08-22	37.68	38.00	37.52	37.60	3056843
2017-08-23	37.51	37.53	37.19	37.19	2260765
2017-08-24	37.24	37.59	37.11	37.54	4864663
2017-08-25	37.63	38.06	37.63	37.91	2976625
2017-08-28	38.02	38.23	37.46	37.49	3264486
2017-08-29	37.24	37.92	37.11	37.77	2657797
2017-08-30	37.76	38.07	37.54	37.92	1971643
2017-08-31	38.08	38.82	37.92	38.60	2745633
2017-09-01	38.63	38.83	38.22	38.51	1770598
2017-09-05	38.27	39.27	38.27	38.92	3132378
2017-09-06	38.94	39.14	38.72	39.06	1718879
2017-09-07	39.04	39.17	38.86	38.90	2066714
2017-09-08	38.97	39.26	38.79	38.80	3423696
2017-09-11	39.26	39.59	38.77	39.20	3326646
2017-09-12	39.12	39.13	38.10	38.19	4420049
2017-09-13	38.18	38.30	37.03	37.56	6978447
2017-09-14	37.57	37.83	37.45	37.74	3561469
2017-09-15	37.72	38.03	37.48	37.72	3344455
2017-09-18	37.73	37.85	37.31	37.36	2276621
2017-09-19	37.25	37.46	36.98	37.13	3127078
2017-09-20	37.27	37.53	37.12	37.38	3965733
2017-09-21	37.40	37.67	37.19	37.53	2306324
2017-09-22	37.48	37.73	37.48	37.57	1935910
2017-09-25	37.51	37.64	37.19	37.36	1951997
2017-09-26	37.47	37.61	37.36	37.42	1400090
2017-09-27	37.46	37.46	36.98	37.17	3279712
2017-09-28	37.15	37.15	36.63	36.65	4144042
2017-09-29	36.59	37.11	36.20	36.69	5125415
2017-10-02	36.83	37.02	36.66	37.02	4157828
2017-10-03	37.20	37.74	37.15	37.70	4134699
2017-10-04	37.73	38.06	37.66	37.78	3329312
2017-10-05	37.88	38.27	37.71	37.79	2628322
2017-10-06	37.85	37.97	37.61	37.69	3022654
2017-10-09	37.38	37.54	36.59	36.89	2677226
2017-10-10	36.70	37.02	36.67	36.86	2428699
2017-10-11	36.69	36.92	36.44	36.66	2746475
2017-10-12	36.65	36.67	36.43	36.56	1751177
2017-10-13	36.50	36.59	36.23	36.28	2590564
2017-10-16	36.31	36.46	35.78	35.90	5243508
2017-10-17	35.91	36.88	35.76	36.81	4381434
2017-10-18	36.86	37.19	36.77	36.89	2647189
2017-10-19	36.78	37.16	36.78	37.08	2029703
2017-10-20	37.23	37.37	36.94	37.01	2340233
2017-10-23	37.16	37.61	37.04	37.20	1653197
2017-10-24	37.16	37.23	36.85	37.04	1810923
2017-10-25	36.84	37.11	36.75	37.03	1742814
2017-10-26	37.12	37.53	36.91	37.13	1978342
2017-10-27	37.13	37.43	36.89	37.24	2953423
2017-10-30	37.05	37.27	36.70	37.21	2666134
2017-10-31	37.27	37.87	37.15	37.85	2933471
2017-11-01	37.99	38.52	37.87	38.20	3508930
2017-11-02	38.14	38.50	38.00	38.42	3227532
2017-11-03	38.75	39.89	38.72	39.56	5262471
2017-11-06	39.40	39.47	38.81	39.06	2687413
2017-11-07	38.93	39.52	38.77	39.50	2970636
2017-11-08	39.29	39.75	38.96	39.54	3995572
2017-11-09	37.48	39.76	36.59	39.65	5799335
2017-11-10	39.53	39.85	38.58	38.97	4908600
2017-11-13	38.80	40.70	38.80	40.64	4259656
2017-11-14	40.34	40.55	39.32	39.62	4083943
2017-11-15	39.60	39.78	39.22	39.25	2598589
2017-11-16	39.29	39.80	38.84	39.72	1472641
2017-11-17	39.62	40.20	39.17	39.96	2092406
2017-11-20	39.84	40.23	39.77	40.19	2200825
2017-11-21	40.32	40.95	40.03	40.60	2693622
2017-11-22	40.59	41.06	39.87	40.88	3276286
2017-11-24	40.92	40.98	40.31	40.87	1036963
2017-11-27	40.84	41.04	40.48	40.77	2098565
2017-11-28	40.82	40.90	40.36	40.45	2311135
2017-11-29	40.56	42.68	40.56	42.27	4855330
2017-11-30	42.16	42.56	41.67	41.72	5542893
2017-12-01	41.70	41.93	40.37	40.85	4392597
2017-12-04	40.85	42.58	40.85	41.85	5889153
2017-12-05	41.84	42.31	41.52	41.89	2221373
2017-12-06	41.82	42.16	41.11	41.44	3069138
2017-12-07	41.43	41.94	41.27	41.68	2166691
2017-12-08	42.84	44.00	42.18	42.69	3666107
2017-12-11	43.47	44.18	43.10	43.82	4438413
2017-12-12	43.81	43.82	43.04	43.57	2950904
2017-12-13	43.75	43.92	43.35	43.68	2885046
2017-12-14	43.77	43.94	42.93	42.96	2346312
2017-12-15	43.40	43.67	42.67	43.53	4541724
2017-12-18	43.79	44.19	43.25	43.36	2264120
2017-12-19	43.36	43.82	43.26	43.49	2161152
2017-12-20	43.51	43.90	43.30	43.44	1797360
2017-12-21	43.60	43.67	43.12	43.25	1358585
2017-12-22	43.24	43.49	43.13	43.37	810235
2017-12-26	43.34	43.61	43.16	43.23	509312
2017-12-27	43.39	43.45	43.14	43.23	847743
2017-12-28	43.34	43.37	42.95	43.30	1001703
2017-12-29	43.50	43.50	42.68	42.75	1217868
2018-01-02	42.75	43.35	42.61	42.87	2533922
2018-01-03	43.00	43.80	42.76	43.49	1864591
2018-01-04	44.35	44.85	43.72	43.77	2407747
2018-01-05	43.87	44.21	43.75	43.98	1827403
2018-01-08	43.92	44.56	43.49	44.42	2770143
2018-01-09	44.60	45.09	44.08	44.22	2861998
2018-01-10	44.22	44.43	42.78	43.56	4427109
2018-01-11	43.68	43.72	43.05	43.55	2975971
2018-01-12	43.68	43.90	43.32	43.71	3060034
2018-01-16	43.92	44.25	43.58	43.75	4073323
2018-01-17	44.04	44.08	43.51	44.00	2087071
2018-01-18	43.91	44.10	43.42	43.85	2134697
2018-01-19	43.20	43.57	42.55	43.46	4355482
2018-01-22	43.53	43.60	42.83	43.24	2738656
2018-01-23	43.15	43.42	42.80	42.95	1724317
2018-01-24	43.10	43.48	42.71	42.90	2628886
2018-01-25	43.09	43.33	42.65	42.90	2209949
2018-01-26	42.80	43.45	42.69	43.38	1974642
2018-01-29	43.30	43.84	43.30	43.75	2164245
2018-01-30	43.70	43.84	42.56	43.13	3494470
2018-01-31	43.23	43.43	42.47	42.70	2936822
2018-02-01	42.50	43.06	42.19	42.58	2979824
2018-02-02	42.31	42.60	42.01	42.04	1921760
2018-02-05	42.07	42.33	40.29	40.30	3405814
2018-02-06	39.76	40.86	39.35	40.39	2480853
2018-02-07	40.15	40.78	40.14	40.45	2657711
2018-02-08	40.44	40.51	38.80	38.80	3177533
2018-02-09	35.62	38.10	35.33	37.75	8335009
2018-02-12	37.79	38.68	37.41	38.04	4473250
2018-02-13	37.75	38.19	37.60	37.80	3386140
2018-02-14	37.64	38.16	37.25	38.03	3320790
2018-02-15	38.40	39.43	38.33	39.18	2829148
2018-02-16	39.12	39.56	38.85	39.29	3134816
2018-02-20	39.24	39.30	38.74	38.87	1408042
2018-02-21	38.98	39.42	38.83	38.85	1849458
2018-02-22	38.86	39.21	38.65	38.94	2154959
2018-02-23	39.21	39.28	38.38	39.21	1477516
2018-02-26	39.33	39.84	38.93	39.83	2086898
2018-02-27	39.86	40.14	39.55	39.56	1938042
2018-02-28	39.72	39.91	38.83	38.83	2740008
2018-03-01	38.82	38.82	37.68	37.99	2240877
2018-03-02	37.71	38.44	37.71	38.21	2075722
2018-03-05	37.91	38.75	37.91	38.64	1566962
2018-03-06	38.74	38.78	37.96	38.41	2021746
2018-03-07	38.24	38.88	38.24	38.64	2034343
2018-03-08	38.80	38.97	38.42	38.66	2026119
2018-03-09	38.88	39.65	38.86	39.57	1608470
2018-03-12	39.53	39.84	38.82	38.93	1939157
2018-03-13	39.19	39.31	38.57	38.78	2362863
2018-03-14	39.03	39.10	38.33	38.44	1452976
2018-03-15	38.46	38.90	38.30	38.48	1246237
2018-03-16	38.40	38.89	38.40	38.46	3226866
2018-03-19	38.45	38.50	37.47	37.84	2821917
2018-03-20	37.95	38.17	37.67	37.81	2963093
2018-03-21	37.78	38.48	37.78	38.19	2749605
2018-03-22	37.89	38.61	37.79	38.15	3299273
2018-03-23	38.20	38.47	37.20	37.26	1934884
2018-03-26	37.51	37.74	36.71	37.67	2703802
2018-03-27	38.25	38.73	37.45	37.63	2434541
2018-03-28	37.53	38.10	37.19	37.39	2445007
2018-03-29	37.58	37.82	37.35	37.36	3060376
2018-04-02	37.24	37.46	36.24	36.64	2113416
2018-04-03	36.83	36.96	36.26	36.78	4367921
2018-04-04	36.40	37.49	36.38	37.27	3875243
2018-04-05	37.57	37.70	37.07	37.45	4651624
2018-04-06	37.31	37.36	36.14	36.43	2194296
2018-04-09	36.67	37.08	36.38	36.53	1743564
2018-04-10	36.83	37.30	36.50	37.01	1849557
2018-04-11	36.70	37.06	36.60	36.77	1991014
2018-04-12	36.85	37.18	36.76	37.05	3567585
2018-04-13	37.20	37.27	36.81	37.02	1772968
2018-04-16	37.30	37.85	37.30	37.69	1241950
2018-04-17	37.92	39.36	37.55	38.67	3546894
2018-04-18	38.81	39.28	38.31	39.16	1908437
2018-04-19	39.03	39.16	38.36	38.61	1377891
2018-04-20	38.58	38.76	38.14	38.30	1429665
2018-04-23	38.46	38.68	38.28	38.43	1336098
2018-04-24	38.62	38.89	38.40	38.62	2521796
2018-04-25	38.52	38.87	38.25	38.85	1066012
2018-04-26	38.92	39.41	38.74	39.20	1920310
2018-04-27	39.23	39.51	39.08	39.36	1062370
2018-04-30	39.47	39.50	38.59	38.79	2276816
2018-05-01	38.71	39.66	38.71	39.63	2402175
2018-05-02	39.64	40.07	39.23	39.64	2529546
2018-05-03	36.10	37.71	35.10	36.91	9653131
2018-05-04	36.69	38.79	36.16	37.93	4731319
2018-05-07	38.02	38.06	36.60	36.92	4107078
2018-05-08	36.86	37.15	36.58	36.94	2501232
2018-05-09	36.94	37.19	36.44	36.91	2210994
2018-05-10	37.10	38.25	37.03	38.19	2972722
2018-05-11	38.20	38.56	37.95	38.26	1828733
2018-05-14	38.23	38.38	37.88	38.30	2119755
2018-05-15	38.05	38.20	37.69	37.88	2382159
2018-05-16	37.98	38.88	37.83	38.70	2009784
2018-05-17	38.76	39.16	38.57	38.98	1967661
2018-05-18	38.94	39.06	38.67	38.82	1408602
2018-05-21	38.94	39.23	38.71	39.07	1247576
2018-05-22	39.19	39.28	38.83	38.89	1122059
2018-05-23	38.64	38.92	38.60	38.82	963007
2018-05-24	38.88	39.00	38.47	38.72	1306719
2018-05-25	38.74	39.16	38.56	38.92	1099563
2018-05-29	38.52	38.71	38.14	38.58	1392896
2018-05-30	38.72	39.13	38.52	39.02	1400252
2018-05-31	39.02	39.04	37.77	37.89	2305296
2018-06-01	38.15	38.47	37.94	38.10	2987148
2018-06-04	38.04	38.36	37.90	38.20	2626960
2018-06-05	38.23	38.52	37.91	38.00	2617802
2018-06-06	38.14	38.19	37.81	37.97	1622322
2018-06-07	37.95	38.22	37.80	38.14	2202379
2018-06-08	38.06	38.42	37.94	38.34	2112918
2018-06-11	38.27	38.61	38.15	38.44	1597023
2018-06-12	38.46	39.08	38.23	38.78	2217479
2018-06-13	38.77	39.04	38.59	38.74	1880074
2018-06-14	38.92	40.81	38.64	40.23	4159655
2018-06-15	40.37	40.57	39.86	40.43	3230439
2018-06-18	40.30	40.42	39.94	40.24	1440384
2018-06-19	39.90	40.25	39.63	39.75	2008861
2018-06-20	39.81	39.97	39.46	39.75	1698959
2018-06-21	39.75	39.90	39.32	39.57	4393813
2018-06-22	39.75	40.87	39.59	40.46	4523405
2018-06-25	40.30	40.41	39.12	39.64	1571834
2018-06-26	39.71	40.02	39.45	39.81	1465553
2018-06-27	39.85	40.15	39.31	39.33	1207762
2018-06-28	39.20	39.57	38.83	39.42	872506
2018-06-29	39.44	40.24	39.12	39.75	2188238
2018-07-02	39.48	39.68	38.83	39.63	1456488
2018-07-03	39.93	40.17	39.45	39.52	948452
2018-07-05	39.63	40.28	39.40	40.24	3023492
2018-07-06	40.38	41.27	40.35	41.09	1639091
2018-07-09	41.24	41.31	40.85	41.22	1329085
2018-07-10	41.40	41.54	41.09	41.36	1124111
2018-07-11	41.25	41.73	41.19	41.57	1510833
2018-07-12	41.66	42.21	41.53	41.95	2018040
2018-07-13	41.94	42.14	41.87	42.01	1231272
2018-07-16	42.00	42.00	41.04	41.09	1184595
2018-07-17	40.94	41.52	40.77	41.50	1006638
2018-07-18	41.57	41.77	40.93	41.08	1012896
2018-07-19	41.01	41.48	40.81	41.32	1032695
2018-07-20	41.30	41.37	40.89	41.12	1276132
2018-07-23	40.96	41.44	40.82	41.40	1145089
2018-07-24	41.55	42.06	41.30	41.72	2655230
2018-07-25	41.67	42.16	41.65	42.00	1487376
2018-07-26	42.16	42.70	42.01	42.61	1521926
2018-07-27	42.60	42.77	42.23	42.48	2094178
2018-07-30	42.53	43.40	42.50	42.92	3560335
2018-07-31	42.98	43.02	42.27	42.91	2960809
2018-08-01	43.46	43.63	41.01	41.43	7311275
2018-08-02	41.26	42.54	41.19	42.12	4147159
2018-08-03	42.05	42.52	41.85	42.11	2273661
2018-08-06	41.97	42.38	41.85	42.00	2200862
2018-08-07	41.98	42.20	41.51	41.68	1862950
2018-08-08	41.62	41.76	41.20	41.29	1611149
2018-08-09	41.44	41.56	40.95	41.03	1670000
2018-08-10	41.11	41.19	40.58	40.66	1130394
2018-08-13	38.89	40.13	38.48	39.02	4668691
2018-08-14	38.82	39.45	38.82	39.27	4234426
2018-08-15	39.03	39.17	38.06	38.41	2241680
2018-08-16	38.61	39.17	38.06	38.16	2166449
2018-08-17	38.03	38.45	37.85	38.33	3686589
2018-08-20	38.24	38.41	37.84	38.26	2624802
2018-08-21	38.35	38.57	37.84	38.49	2636886
2018-08-22	38.48	39.12	38.09	39.02	2289661
2018-08-23	38.95	39.06	38.57	38.63	1370082
2018-08-24	38.69	39.12	38.59	39.06	1300170
2018-08-27	39.15	39.25	38.92	39.06	1746905
2018-08-28	39.15	39.37	39.03	39.26	1916593
2018-08-29	39.31	39.56	39.19	39.46	1192910
2018-08-30	39.38	39.84	39.38	39.69	1717795
2018-08-31	39.57	39.96	39.46	39.76	1530776
2018-09-04	39.71	39.77	39.31	39.72	2191922
2018-09-05	38.71	39.24	38.51	39.04	2991783
2018-09-06	39.00	39.16	38.72	38.74	1930043
2018-09-07	38.64	38.86	38.27	38.45	1540850
2018-09-10	38.64	38.93	38.52	38.79	1320216
2018-09-11	38.58	38.97	38.45	38.72	1806709
2018-09-12	38.72	39.10	38.59	39.05	827131
2018-09-13	38.70	39.84	38.70	39.46	2378032
2018-09-14	39.30	39.79	38.90	39.64	2385715
2018-09-17	39.72	39.72	39.35	39.53	1977231
2018-09-18	39.58	40.56	39.39	40.50	3610807
2018-09-19	40.56	41.67	40.56	40.93	2770989
2018-09-20	41.04	41.30	40.94	41.17	1268505
2018-09-21	41.38	41.38	41.16	41.24	1915357
2018-09-24	40.93	41.21	40.59	40.67	1784514
2018-09-25	40.81	41.47	40.75	41.23	2537367
2018-09-26	41.39	41.55	40.97	41.05	1199355
2018-09-27	41.03	41.15	40.58	40.75	1222708
2018-09-28	40.70	41.11	40.67	40.98	1213370
2018-10-01	41.23	41.30	40.87	41.04	1002576
2018-10-02	40.99	41.19	40.48	40.96	1664758
2018-10-03	41.13	41.21	40.70	40.90	1104226
2018-10-04	40.84	40.84	40.30	40.53	1624774
2018-10-05	40.53	40.73	39.93	40.48	2029371
2018-10-08	40.42	40.79	40.12	40.66	1994523
2018-10-09	40.79	41.67	40.43	41.35	2250730
2018-10-10	41.16	41.35	40.48	40.56	2660504
2018-10-11	40.48	40.74	39.18	39.34	2922342
2018-10-12	39.88	40.20	39.39	40.04	2105098
2018-10-15	39.94	40.56	39.72	40.13	1476848
2018-10-16	40.34	41.41	40.16	41.27	1270594
2018-10-17	41.16	41.78	41.04	41.59	1137057
2018-10-18	41.61	41.69	40.74	41.10	1090251
2018-10-19	41.23	41.60	40.70	40.83	1619517
2018-10-22	40.81	40.97	40.30	40.58	1821508
2018-10-23	40.05	40.52	39.37	40.20	1199092
2018-10-24	40.22	40.42	38.68	38.76	3101375
2018-10-25	39.03	39.44	38.58	38.98	3564588
2018-10-26	38.39	38.78	37.82	38.22	2099945
2018-10-29	38.72	38.89	37.47	37.90	2808930
2018-10-30	38.03	38.69	37.91	38.65	1798406
2018-10-31	38.98	39.53	38.58	38.99	2057184
2018-11-01	39.04	40.13	38.97	40.09	1419432
2018-11-02	40.33	40.66	39.68	40.13	1401675
2018-11-05	40.25	40.34	39.74	39.99	1502131
2018-11-06	39.96	40.51	39.81	40.47	1626394
2018-11-07	40.83	41.36	40.53	41.26	3389310
2018-11-08	41.90	43.54	41.52	42.46	3809878
2018-11-09	42.20	42.28	41.04	41.78	2607170
2018-11-12	41.78	41.87	40.90	40.97	2241614
2018-11-13	41.00	41.46	40.12	40.33	2155471
2018-11-14	40.59	40.89	39.73	39.82	2529243
2018-11-15	39.60	41.37	39.44	41.34	3150449
2018-11-16	41.22	42.18	41.17	42.11	2347667
2018-11-19	42.06	42.32	41.20	41.57	2487810
2018-11-20	41.25	41.89	41.00	41.29	4570267
2018-11-21	41.50	41.83	41.39	41.54	2057525
2018-11-23	41.31	42.78	41.29	42.47	1538408
2018-11-26	42.87	42.99	42.41	42.95	1871284
2018-11-27	42.64	43.71	42.45	43.67	3046664
2018-11-28	43.71	44.56	43.61	44.51	1998091
2018-11-29	44.37	45.00	44.21	44.41	1766601
2018-11-30	44.51	44.70	44.28	44.41	2074583
2018-12-03	44.60	44.92	44.22	44.89	1908357
2018-12-04	44.93	45.17	43.80	43.90	1937700
2018-12-06	43.18	43.36	42.58	43.25	3513685
2018-12-07	43.30	43.40	41.92	41.98	2296586
2018-12-10	41.98	42.59	41.44	42.38	1859645
2018-12-11	42.83	43.26	42.04	42.44	1378669
2018-12-12	43.05	43.49	42.73	42.88	1427658
2018-12-13	42.97	43.36	42.52	42.84	1685380
2018-12-14	42.54	42.71	41.84	41.94	1746432
2018-12-17	41.92	42.20	40.08	40.26	3224867
2018-12-18	40.48	40.53	39.57	40.16	3121213
2018-12-19	40.27	40.87	39.41	39.68	2503214
2018-12-20	39.54	39.86	38.07	38.59	3877471
2018-12-21	38.76	39.26	37.76	38.41	10103122
2018-12-24	38.19	38.41	37.48	37.76	2023433
2018-12-26	37.92	40.00	37.92	39.97	3866357
2018-12-27	39.47	40.74	39.16	40.71	3590984
2018-12-28	40.94	41.03	40.29	40.45	2140373
2018-12-31	40.70	41.19	40.59	41.10	1430799
2019-01-02	38.67	39.65	38.16	38.42	4679607
2019-01-03	38.25	38.75	37.68	38.28	2243608
2019-01-04	38.27	39.20	38.27	39.15	2356095
2019-01-07	40.03	41.36	40.00	40.49	2889900
2019-01-08	40.81	41.04	40.09	40.86	2118375
2019-01-09	41.00	42.28	41.00	42.08	2119503
2019-01-10	41.84	42.58	41.84	42.56	1945630
2019-01-11	42.46	42.94	42.14	42.89	1614522
2019-01-14	42.62	42.77	42.10	42.53	1522421
2019-01-15	42.63	43.03	42.59	42.94	1972615
2019-01-16	42.88	43.51	42.80	42.97	2046071
2019-01-17	42.93	43.51	42.66	43.10	1959351
2019-01-18	43.41	44.14	42.96	44.12	4622887
2019-01-22	43.88	44.26	43.02	44.19	2062089
2019-01-23	44.83	44.90	43.95	44.40	1451694
2019-01-24	44.27	44.80	44.26	44.58	1917963
2019-01-25	44.89	45.28	44.57	44.83	1723965
2019-01-28	44.49	44.68	44.15	44.62	2036651
2019-01-29	44.35	44.49	43.91	44.12	2824737
2019-01-30	44.22	45.07	44.22	45.01	2929645
2019-01-31	43.77	45.45	43.01	44.40	4383688
2019-02-01	44.45	44.58	43.57	43.70	2784829
2019-02-04	43.77	43.91	43.28	43.91	1984645
2019-02-05	43.66	44.48	43.66	44.15	1695015
2019-02-06	43.96	44.20	43.38	43.83	1168341
2019-02-07	43.56	43.82	42.92	43.45	1713424
2019-02-08	43.22	43.62	42.98	43.61	1250864
2019-02-11	43.72	44.04	43.71	43.79	1742968
2019-02-12	44.02	44.74	43.91	44.72	1866749
2019-02-13	44.80	44.96	44.41	44.90	1395909
2019-02-14	44.79	45.47	44.75	45.23	1408148
2019-02-15	45.53	46.32	45.14	46.29	2001084
2019-02-19	46.09	46.45	45.72	46.29	1553777
2019-02-20	46.29	46.58	46.14	46.42	1563074
2019-02-21	46.49	46.53	46.10	46.45	1860917
2019-02-22	46.52	47.12	46.19	46.96	2472569
2019-02-25	47.82	47.82	46.95	46.99	4294837
2019-02-26	46.99	47.20	45.91	46.38	3268089
2019-02-27	46.27	46.98	46.02	46.96	1784274
2019-02-28	46.85	47.38	46.81	47.15	2302696
2019-03-01	47.38	48.09	47.38	47.92	1272637
2019-03-04	48.11	48.11	46.84	47.42	1526317
2019-03-05	47.43	47.69	47.16	47.50	1343493
2019-03-06	47.50	47.62	46.52	46.72	1527820
2019-03-07	46.78	46.94	46.40	46.81	1717565
2019-03-08	46.54	46.72	45.98	46.61	1020316
2019-03-11	46.70	46.97	46.54	46.95	2546811
2019-03-12	47.04	47.44	46.80	47.21	1129645
2019-03-13	47.36	48.00	46.84	47.39	1654135
2019-03-14	47.37	47.47	46.97	47.36	2008810
2019-03-15	47.50	47.83	47.39	47.63	2379638
2019-03-18	47.61	47.75	46.68	47.18	2763170
2019-03-19	47.27	47.59	47.01	47.43	1278177
2019-03-20	47.44	47.65	46.99	47.30	1320054
2019-03-21	47.26	47.78	47.23	47.72	1188524
2019-03-22	47.57	47.75	46.82	46.85	933605
2019-03-25	46.98	47.01	46.54	46.81	994822
2019-03-26	47.08	47.56	46.97	47.24	1008064
2019-03-27	47.24	47.33	46.38	46.91	1317980
2019-03-28	47.08	47.56	46.87	47.53	1103993
2019-03-29	47.71	48.44	47.53	48.40	1527175
2019-04-01	48.54	48.82	47.93	48.19	1863153
2019-04-02	48.25	48.38	47.95	48.17	1216609
2019-04-03	48.31	48.32	47.51	47.52	1494855
2019-04-04	47.56	47.56	46.93	47.31	2011768
2019-04-05	47.48	47.96	47.05	47.13	1752724
2019-04-08	47.19	47.49	46.18	46.81	2156826
2019-04-09	46.74	47.12	46.64	47.00	1037137
2019-04-10	47.10	47.76	47.02	47.56	1475525
2019-04-11	47.53	47.70	47.28	47.39	975685
2019-04-12	47.68	47.98	47.38	47.54	1217180
2019-04-15	47.58	47.63	47.01	47.04	833832
2019-04-16	47.32	47.44	45.61	45.79	1054412
2019-04-17	45.88	46.07	43.24	43.43	1916720
2019-04-18	43.55	43.81	42.95	43.40	1766139
2019-04-22	43.21	43.70	42.61	43.00	2039183
2019-04-23	42.99	44.36	42.86	44.26	2874539
2019-04-24	43.89	44.76	43.77	44.73	1300105
2019-04-25	44.51	45.33	44.39	45.20	1028560
2019-04-26	45.17	45.57	45.01	45.57	1248784
2019-04-29	45.48	45.72	45.09	45.59	990131
2019-04-30	45.70	46.46	45.26	46.38	2048183
2019-05-01	46.31	46.50	45.93	46.01	1577077
2019-05-02	46.31	46.48	44.90	46.35	3485697
2019-05-03	46.46	47.05	46.46	46.72	1409365
2019-05-06	46.11	46.78	45.78	46.69	1366757
2019-05-07	46.39	46.68	45.24	45.65	1129782
2019-05-08	45.64	46.06	45.29	45.72	1015147
2019-05-09	45.31	45.64	44.61	45.50	1257799
2019-05-10	45.39	45.62	44.70	45.60	1312087
2019-05-13	44.84	45.15	44.49	44.61	1185553
2019-05-14	44.76	45.25	44.68	44.91	1068179
2019-05-15	44.60	45.01	44.50	44.89	1156367
2019-05-16	45.05	45.73	44.73	45.07	2230658
2019-05-17	44.75	45.29	44.75	44.87	1285747
2019-05-20	44.62	45.06	44.57	44.80	1168766
2019-05-21	45.00	45.31	44.80	44.85	1441237
2019-05-22	44.80	45.13	44.55	44.98	1322392
2019-05-23	44.70	44.87	44.29	44.68	1949721
2019-05-24	44.88	45.16	44.59	44.69	848171
2019-05-28	44.68	45.01	44.04	44.08	2047831
2019-05-29	43.87	43.99	43.39	43.59	1174392
2019-05-30	43.76	44.22	43.76	43.94	736548
2019-05-31	43.63	44.07	43.00	44.01	1483522
2019-06-03	44.07	44.47	43.89	44.06	1230660
2019-06-04	44.41	45.11	44.16	45.08	1319869
2019-06-05	45.32	46.56	45.26	46.45	2305791
2019-06-06	46.50	46.62	46.07	46.31	1445644
2019-06-07	46.62	47.16	46.44	47.00	956591
2019-06-10	47.09	48.13	47.01	48.05	1261027
2019-06-11	48.17	48.35	47.29	47.76	901417
2019-06-12	47.69	48.25	47.69	48.15	1036628
2019-06-13	48.29	48.29	47.57	47.68	1002834
2019-06-14	47.84	48.35	47.57	47.84	1042977
2019-06-17	47.89	48.03	47.36	47.79	1078001
2019-06-18	48.03	48.47	47.79	48.30	657014
2019-06-19	48.33	49.10	48.13	49.06	1150551
2019-06-20	49.56	49.78	48.72	49.21	2237336
2019-06-21	49.14	49.21	48.56	49.07	2194882
2019-06-24	49.01	49.11	48.33	48.52	1698551
2019-06-25	48.66	48.89	48.23	48.33	1297021
2019-06-26	48.32	48.33	47.39	47.55	1189269
2019-06-27	47.73	47.89	47.51	47.71	1758584
2019-06-28	47.88	48.11	47.53	48.02	6106394
2019-07-01	48.37	48.51	47.90	48.23	2436234
2019-07-02	48.25	48.40	47.88	48.25	2186704
2019-07-03	48.31	48.55	47.87	47.95	1415089
2019-07-05	47.63	48.08	47.46	47.96	2181500
2019-07-08	47.86	47.96	47.26	47.34	1413614
2019-07-09	47.32	47.85	47.21	47.81	1470126
2019-07-10	47.96	48.04	47.63	47.82	1653326
2019-07-11	47.98	47.99	47.31	47.62	4021557
2019-07-12	47.62	47.64	47.03	47.32	1536004
2019-07-15	47.44	47.61	47.10	47.34	2671144
2019-07-16	47.36	47.42	46.93	47.08	2049497
2019-07-17	47.14	47.49	46.90	47.34	1660921
2019-07-18	47.41	48.55	47.40	48.50	2878036
2019-07-19	48.62	48.78	48.23	48.27	1878787
2019-07-22	48.30	48.63	48.10	48.22	941983
2019-07-23	48.30	48.86	48.11	48.83	1203072
2019-07-24	48.83	49.47	48.72	49.44	987787
2019-07-25	49.41	49.69	49.12	49.36	994052
2019-07-26	49.51	49.74	49.14	49.49	1068618
2019-07-29	49.59	50.43	49.07	50.38	1867292
2019-07-30	50.16	51.57	50.13	51.50	2108742
2019-07-31	51.37	52.19	51.12	51.25	3332526
2019-08-01	51.32	51.33	49.41	50.83	3305316
2019-08-02	50.52	50.83	49.92	50.25	1535067
2019-08-05	49.74	49.91	47.99	48.15	1885506
2019-08-06	48.18	48.82	47.79	48.74	1827834
2019-08-07	48.25	49.36	47.54	49.25	1768122
2019-08-08	49.31	50.11	49.00	50.06	839126
2019-08-09	49.98	50.44	49.88	50.07	869854
2019-08-12	49.80	50.22	49.38	49.57	946331
2019-08-13	49.44	50.50	49.34	50.33	1059330
2019-08-14	49.89	50.28	49.07	49.10	1361701
2019-08-15	49.16	49.98	49.12	49.82	1578504
2019-08-16	50.29	50.79	50.01	50.45	1731944
2019-08-19	50.93	50.94	50.48	50.60	1057127
2019-08-20	50.54	50.93	49.89	49.95	1056644
2019-08-21	50.30	50.65	50.12	50.36	949931
2019-08-22	50.47	50.65	49.63	49.85	1291096
2019-08-23	49.79	49.83	47.91	48.13	1975775
2019-08-26	48.53	48.75	47.99	48.54	2003915
2019-08-27	48.79	48.90	48.06	48.26	2124418
2019-08-28	48.04	48.64	48.01	48.45	2890838
2019-08-29	48.72	49.24	48.49	49.15	1064060
2019-08-30	49.27	49.62	49.01	49.37	1515913
2019-09-03	49.14	49.14	47.79	48.46	1404477
2019-09-04	48.95	48.95	48.10	48.65	1045373
2019-09-05	49.02	49.82	48.79	49.69	1443424
2019-09-06	49.91	50.23	49.66	49.71	868630
2019-09-09	49.79	49.93	48.85	48.98	1039003
2019-09-10	48.86	49.09	47.82	49.07	1216652
2019-09-11	49.07	49.71	48.91	49.55	1460293
2019-09-12	49.82	50.23	49.68	49.82	1373697
2019-09-13	49.84	50.04	49.53	49.72	1137028
2019-09-16	49.50	49.81	49.19	49.45	935915
2019-09-17	49.42	50.21	49.42	50.00	2159327
2019-09-18	50.14	50.29	49.56	49.99	1233197
2019-09-19	49.89	50.39	49.89	50.00	1992349
2019-09-20	49.96	50.34	49.68	49.95	1915143
2019-09-23	49.98	50.32	49.81	50.00	1765434
2019-09-24	50.41	50.63	49.72	49.85	1597976
2019-09-25	49.80	50.22	49.59	50.00	2802883
2019-09-26	50.96	51.44	49.55	49.61	4972873
2019-09-27	49.63	50.00	49.04	49.61	2553238
2019-09-30	49.79	50.94	49.79	50.49	3600941
2019-10-01	50.78	50.97	48.62	48.68	4053175
2019-10-02	48.58	48.67	47.57	48.27	2346522
2019-10-03	48.33	49.31	47.87	48.61	1932735
2019-10-04	48.65	49.07	48.45	48.80	3246380
2019-10-07	48.80	49.53	48.27	49.11	1307429
2019-10-08	48.73	48.95	47.97	48.41	1704378
2019-10-09	48.81	49.50	48.59	49.46	1159461
2019-10-10	49.20	49.20	48.12	48.64	1186776
2019-10-11	49.04	49.42	48.76	48.79	1285542
2019-10-14	48.82	49.13	48.46	48.50	854406
2019-10-15	49.31	49.72	49.05	49.43	1704581
2019-10-16	49.27	49.34	48.88	48.97	853983
2019-10-17	49.03	49.45	49.01	49.35	1136263
2019-10-18	49.38	50.08	49.17	49.93	1736863
2019-10-21	50.08	50.30	49.14	49.18	1408808
2019-10-22	49.34	49.59	48.35	48.39	1600816
2019-10-23	48.32	48.83	47.98	47.99	2089612
2019-10-24	48.26	48.26	47.54	47.68	1314057
2019-10-25	47.55	47.93	47.48	47.49	941553
2019-10-28	47.78	47.98	47.67	47.81	1785860
2019-10-29	47.57	48.56	47.38	48.11	2402340
2019-10-30	48.04	48.28	47.72	48.22	1890908
2019-10-31	48.24	48.51	47.95	48.31	2070596
2019-11-01	48.50	49.04	48.40	48.66	2594689
2019-11-04	48.93	49.01	48.52	48.69	2257950
2019-11-05	48.53	48.77	47.78	48.11	2382548
2019-11-06	48.39	49.06	48.24	48.56	3948557
2019-11-07	49.56	49.56	45.17	46.20	7498460
2019-11-08	46.18	46.78	46.09	46.56	2275860
2019-11-11	46.34	46.52	45.27	45.61	2444354
2019-11-12	45.57	46.46	45.32	46.15	3181779
2019-11-13	46.14	47.16	45.90	46.88	4816859
2019-11-14	46.79	46.94	46.36	46.66	3045464
2019-11-15	46.90	47.33	46.75	47.14	5938262
2019-11-18	47.33	47.57	46.68	46.77	1518153
2019-11-19	46.81	47.34	46.71	47.15	2405901
2019-11-20	48.36	49.27	48.11	49.19	5998125
2019-11-21	49.08	49.64	48.74	49.50	3500277
2019-11-22	49.61	50.25	49.22	50.02	3950151
2019-11-25	50.27	51.35	50.24	51.28	2166849
2019-11-26	49.49	51.58	49.43	51.40	2324375
2019-11-27	51.86	51.86	51.06	51.40	1812842
2019-11-29	51.43	51.63	51.05	51.32	1022404
2019-12-02	51.14	51.70	50.94	51.54	2127538
2019-12-03	50.97	51.82	50.96	51.69	2289133
2019-12-04	52.00	52.42	51.81	52.14	2137388
2019-12-05	52.29	52.41	51.86	52.28	2247362
2019-12-06	52.40	53.00	52.39	52.74	1942119
2019-12-09	52.79	52.79	52.08	52.10	1745987
2019-12-10	52.05	52.38	51.68	52.20	2462381
2019-12-11	52.17	52.72	51.88	52.60	1928433
2019-12-12	52.66	53.74	52.53	53.19	2261169
2019-12-13	53.18	53.62	52.90	53.15	1363132
2019-12-16	53.45	53.65	53.16	53.56	2408163
2019-12-17	53.70	53.70	52.96	53.03	1715224
2019-12-18	53.05	53.05	52.47	52.60	2263294
2019-12-19	52.56	52.63	51.99	52.23	2696333
2019-12-20	52.50	52.54	51.91	52.02	2657157
2019-12-23	52.20	52.69	51.98	52.56	1693273
2019-12-24	52.62	52.76	52.22	52.59	374414
2019-12-26	52.66	52.66	52.22	52.34	541093
2019-12-27	52.59	52.59	52.13	52.36	852717
2019-12-30	52.42	52.69	51.81	51.86	892661
2019-12-31	51.85	52.24	51.65	52.21	1277198
2020-01-02	52.10	52.33	51.39	52.07	1557804
2020-01-03	51.24	51.94	51.13	51.89	1626649
2020-01-06	51.47	52.47	51.46	52.38	1859587
2020-01-07	52.35	52.80	52.15	52.49	1551233
2020-01-08	52.38	52.81	52.29	52.29	1928647
2020-01-09	52.54	53.43	52.43	53.28	4088854
2020-01-10	53.58	53.58	52.92	53.17	1152365
2020-01-13	53.37	53.64	52.56	52.91	2852884
2020-01-14	52.83	54.00	52.67	53.53	2239066
2020-01-15	53.54	54.24	53.47	53.75	1367472
2020-01-16	53.85	54.38	53.78	54.22	1779930
2020-01-17	54.33	54.73	54.20	54.32	1714479
2020-01-21	54.25	54.51	53.98	54.21	1629093
2020-01-22	54.29	54.61	54.10	54.24	1517260
2020-01-23	54.23	54.30	53.68	53.82	2253890
2020-01-24	53.96	54.02	53.35	53.72	4022564
2020-01-27	53.16	54.05	53.11	53.72	3238282
2020-01-28	53.64	54.77	53.50	54.62	2027986
2020-01-29	54.54	55.16	54.34	54.65	2415732
2020-01-30	54.68	54.97	53.32	54.23	5036646
2020-01-31	54.31	54.45	53.43	53.52	2505694
2020-02-03	53.59	54.19	53.28	53.62	2989969
2020-02-04	54.29	55.25	54.04	54.09	2108133
2020-02-05	54.37	55.09	54.11	54.32	1832033
2020-02-06	54.24	54.58	53.82	53.95	1495009
2020-02-07	53.93	54.17	53.10	53.17	1802669
2020-02-10	53.06	53.49	53.01	53.26	2652838
2020-02-11	53.43	53.70	53.19	53.43	1348514
2020-02-12	53.58	53.58	52.55	52.60	1541530
2020-02-13	52.27	52.73	52.09	52.44	1268977
2020-02-14	52.41	53.04	52.26	53.02	1197305
2020-02-18	53.11	53.11	52.16	52.61	1475423
2020-02-19	52.81	53.17	52.69	52.96	1114093
2020-02-20	52.76	52.96	51.99	52.70	1807776
2020-02-21	52.38	52.74	52.12	52.59	1106585
2020-02-24	51.34	51.98	51.15	51.40	1200782
2020-02-25	51.48	51.74	49.28	49.37	1825303
2020-02-26	49.60	50.09	48.54	48.54	2368948
2020-02-27	47.96	49.30	47.27	47.69	2007254
2020-02-28	46.66	47.25	45.81	47.12	3241113
2020-03-02	47.36	48.86	47.05	48.82	3047148
2020-03-03	48.62	49.82	46.49	47.25	2703696
2020-03-04	48.12	49.48	47.69	49.38	2710529
2020-03-05	48.46	48.79	47.05	47.36	3396753
2020-03-06	46.06	47.13	45.73	46.75	2889637
2020-03-09	44.40	45.78	43.10	44.05	3867128
2020-03-10	45.37	45.98	43.91	45.82	2840899
2020-03-11	44.64	44.74	43.26	43.78	2689215
2020-03-12	41.28	42.12	39.36	39.44	3547675
2020-03-13	40.97	42.09	38.13	40.58	3988985
2020-03-16	34.42	37.11	32.13	32.25	3770030
2020-03-17	34.05	34.05	28.94	31.47	6406577
2020-03-18	33.20	33.99	26.49	29.62	6493894
2020-03-19	29.64	32.83	28.71	31.95	5303657
2020-03-20	32.01	32.85	30.12	30.51	4716889
2020-03-23	31.04	31.15	29.09	29.38	3390415
2020-03-24	30.82	31.77	30.23	31.44	3739443
2020-03-25	31.61	33.20	30.40	32.26	4324947
2020-03-26	32.85	34.26	32.50	34.02	4351342
2020-03-27	32.77	34.09	32.46	33.26	2902590
2020-03-30	33.00	35.36	32.70	35.00	3913554
2020-03-31	34.75	35.39	34.39	35.10	4364452
2020-04-01	33.74	34.34	32.55	32.70	3154237
2020-04-02	32.14	34.24	32.00	34.06	2577547
2020-04-03	33.91	34.34	32.55	32.82	2053999
2020-04-06	34.08	36.32	34.04	35.86	2703985
2020-04-07	38.02	38.89	37.38	37.77	3732747
2020-04-08	37.31	39.66	37.26	39.38	2180921
2020-04-09	40.17	41.67	40.01	41.11	3092155
2020-04-13	40.76	41.07	39.79	40.96	4725065
2020-04-14	41.11	42.66	41.04	42.01	2766325
2020-04-15	40.84	41.64	40.65	41.33	2043503
2020-04-16	41.48	42.00	41.11	41.46	2680192
2020-04-17	42.66	43.79	42.42	43.79	2234022
2020-04-20	42.98	44.32	42.52	43.24	3005888
2020-04-21	41.68	43.26	41.03	42.35	2822935
2020-04-22	42.89	43.19	42.40	42.88	2905350
2020-04-23	43.68	46.34	43.08	45.38	4665898
2020-04-24	45.90	47.46	45.81	47.11	3087778
2020-04-27	47.87	49.90	47.51	49.51	2737976
2020-04-28	49.98	50.50	48.40	48.69	3952398
2020-04-29	49.52	50.06	48.47	48.95	3854414
2020-04-30	53.43	53.45	49.22	50.10	9441315
2020-05-01	49.05	49.69	48.39	49.40	3200084
2020-05-04	49.47	50.26	48.95	49.93	2906070
2020-05-05	50.56	51.43	50.09	50.28	2790986
2020-05-06	51.30	52.37	50.54	52.01	3507987
2020-05-07	52.75	53.25	52.21	52.94	2727855
2020-05-08	53.22	53.40	51.86	51.99	2155156
2020-05-11	51.74	53.00	51.69	52.81	1869450
2020-05-12	53.10	53.47	51.89	51.89	1727350
2020-05-13	51.53	52.36	50.47	51.35	2344220
2020-05-14	50.48	51.51	49.91	51.41	2127663
2020-05-15	52.07	52.46	50.98	51.93	2357227
2020-05-18	52.95	53.99	52.12	52.48	2165520
2020-05-19	52.24	53.48	52.24	52.89	2120454
2020-05-20	53.14	54.58	53.12	53.98	2684088
2020-05-21	53.53	53.93	52.46	52.56	2661344
2020-05-22	52.41	52.68	51.71	52.33	2012829
2020-05-26	53.27	53.58	50.93	51.10	2252646
2020-05-27	51.40	51.43	49.73	51.39	2895522
2020-05-28	51.68	53.20	51.13	52.32	1909796
2020-05-29	52.39	53.18	51.29	53.00	3636674
2020-06-01	52.56	53.80	51.92	53.25	1259751
2020-06-02	53.06	53.13	52.07	52.67	1471355
2020-06-03	53.91	54.62	53.36	53.69	4163505
2020-06-04	53.13	53.76	52.00	52.32	2132479
2020-06-05	53.09	53.58	52.25	52.41	3527422
2020-06-08	51.78	53.32	51.64	53.11	1431030
2020-06-09	53.95	53.95	52.13	52.75	2265628
2020-06-10	53.04	53.26	51.86	52.01	1535304
2020-06-11	51.03	51.33	49.82	50.46	2725596
2020-06-12	51.58	51.77	49.45	50.15	3133342
2020-06-15	49.32	52.59	49.19	52.40	2549549
2020-06-16	53.33	53.89	52.49	52.83	2264875
2020-06-17	53.04	53.33	52.48	52.64	2143805
2020-06-18	52.19	53.12	52.06	53.07	2527443
2020-06-19	53.90	55.28	53.50	55.16	6407502
2020-06-22	55.01	55.50	54.05	55.21	3707404
2020-06-23	55.75	55.96	55.20	55.50	3231008
2020-06-24	55.12	55.25	53.15	53.67	4097093
2020-06-25	54.04	54.78	53.55	54.57	2654278
2020-06-26	54.77	54.95	53.26	53.52	2670929
2020-06-29	53.91	53.98	53.02	53.33	2143250
2020-06-30	54.07	57.32	53.85	57.00	3403418
2020-07-01	57.47	57.48	55.80	56.97	1991247
2020-07-02	57.54	58.72	57.54	57.86	3008756
2020-07-06	58.55	59.14	57.63	57.86	2499724
2020-07-07	57.42	57.82	56.71	56.85	1753277
2020-07-08	56.84	57.75	56.79	57.62	1747219
2020-07-09	57.59	57.92	56.30	57.47	1745084
2020-07-10	57.38	58.29	56.92	57.70	2930932
2020-07-13	58.10	59.69	57.23	57.50	2084812
2020-07-14	57.64	59.47	57.28	59.43	2133057
2020-07-15	59.99	60.59	59.19	60.26	1938314
2020-07-16	60.25	60.25	59.55	59.96	1055097
2020-07-17	60.28	62.29	60.00	61.88	2407165
2020-07-20	61.79	61.83	60.99	61.43	1602950
2020-07-21	61.29	62.38	61.22	61.84	1768803
2020-07-22	61.98	62.69	61.69	62.17	1636457
2020-07-23	63.39	63.60	61.65	61.94	2166878
2020-07-24	61.56	61.89	60.93	61.75	2111925
2020-07-27	61.79	62.87	61.42	62.69	1551869
2020-07-28	62.43	62.75	61.92	62.10	1481871
2020-07-29	62.45	64.21	62.15	64.00	2220463
2020-07-30	69.52	70.15	67.45	69.71	4817512
2020-07-31	68.67	70.35	68.67	69.78	2584378
2020-08-03	70.60	71.49	70.08	71.32	2654992
2020-08-04	71.22	72.21	70.80	72.06	1832908
2020-08-05	72.26	73.63	72.21	73.32	2236408
2020-08-06	72.80	73.25	69.44	70.25	3267014
2020-08-07	70.30	71.30	68.08	68.55	3146441
2020-08-10	68.62	68.73	65.71	65.90	2819170
2020-08-11	66.34	66.34	64.17	65.79	2864237
2020-08-12	66.26	68.55	66.14	67.99	1868396
2020-08-13	67.54	68.77	67.42	68.12	1636466
2020-08-14	67.64	68.02	66.47	66.81	1065602
2020-08-17	67.01	68.48	66.92	68.08	1708518
2020-08-18	68.20	68.63	67.60	67.80	1456387
2020-08-19	67.98	68.42	66.88	67.04	2019640
2020-08-20	66.66	67.38	66.51	67.08	1534560
2020-08-21	66.75	67.03	66.40	66.75	1790623
2020-08-24	66.94	67.24	65.11	65.33	1426894
2020-08-25	65.65	66.20	64.99	66.12	1109431
2020-08-26	66.06	66.42	65.30	65.91	1044309
2020-08-27	60.03	62.45	57.94	61.54	8004281
2020-08-28	61.97	61.97	59.50	60.37	4093675
2020-08-31	60.60	61.11	59.61	59.72	3745365
2020-09-01	59.84	60.51	58.40	59.22	2634172
2020-09-02	59.49	61.91	58.82	61.74	3022821
2020-09-03	61.14	61.74	58.66	59.21	2848113
2020-09-04	59.36	59.61	56.81	58.24	2627921
2020-09-08	57.61	58.97	57.02	57.60	2065650
2020-09-09	58.07	59.46	57.98	59.23	2489140
2020-09-10	59.34	60.91	58.66	59.92	2736535
2020-09-11	63.88	64.00	61.32	62.04	3671972
2020-09-14	62.28	62.59	60.45	60.65	1924699
2020-09-15	61.13	61.95	60.68	60.89	1817287
2020-09-16	61.28	61.74	60.54	60.77	1547575
2020-09-17	59.94	63.28	59.71	63.23	2978457
2020-09-18	63.17	64.28	62.27	63.57	3929622
2020-09-21	62.50	65.22	61.29	65.12	3006191
2020-09-22	65.00	65.58	63.65	65.38	2036223
2020-09-23	65.72	65.72	63.69	63.75	1369167
2020-09-24	63.72	63.88	62.49	63.01	1077319
2020-09-25	63.05	64.44	62.45	64.35	1112902
2020-09-28	65.73	66.61	65.10	65.77	1630054
2020-09-29	65.82	66.73	65.49	66.12	1242716
2020-09-30	66.04	67.45	65.56	66.47	1698736
2020-10-01	67.00	67.86	65.97	66.35	1493961
2020-10-02	65.63	67.31	65.60	66.88	1086124
2020-10-05	67.56	68.44	67.46	67.90	1363786
2020-10-06	68.18	68.80	67.02	67.29	1310558
2020-10-07	68.13	69.31	67.81	68.93	1380276
2020-10-08	69.32	69.44	68.02	68.29	1632621
2020-10-09	69.03	69.71	68.06	69.39	1540023
2020-10-12	69.54	69.71	68.04	68.34	1735091
2020-10-13	68.25	68.49	67.42	67.67	1781656
2020-10-14	68.15	68.16	65.84	66.50	1810838
2020-10-15	66.37	66.59	65.31	65.93	1758902
2020-10-16	66.12	67.45	65.49	66.90	2285383
2020-10-19	66.81	67.79	66.57	67.01	1231818
2020-10-20	67.24	67.78	66.35	66.38	883758
2020-10-21	66.56	67.17	65.74	65.85	1211749
2020-10-22	65.65	68.21	65.57	67.97	1537418
2020-10-23	68.23	68.43	67.16	67.91	1029546
2020-10-26	67.68	68.95	67.29	68.66	1648997
2020-10-27	68.41	71.07	68.41	70.92	2094508
2020-10-28	69.73	71.46	69.39	69.69	2526800
2020-10-29	69.55	70.83	69.16	70.50	2300024
2020-10-30	70.45	71.02	67.71	68.82	2228798
2020-11-02	69.85	70.74	69.44	70.56	2328644
2020-11-03	70.84	72.18	70.48	71.92	1778714
2020-11-04	72.70	74.42	72.42	73.75	2177353
2020-11-05	76.50	77.47	74.23	76.67	3135902
2020-11-06	77.43	77.49	74.60	75.05	2381459
2020-11-09	66.64	70.00	66.05	68.35	5826590
2020-11-10	68.23	68.51	64.01	66.69	3254452
2020-11-11	67.66	70.14	67.23	69.84	2379524
2020-11-12	70.51	70.92	69.58	70.20	2147383
2020-11-13	70.07	71.85	69.29	69.74	2150395
2020-11-16	69.17	71.14	68.97	71.07	2073852
2020-11-17	71.08	72.83	71.08	72.00	1870980
2020-11-18	72.10	72.21	69.92	70.01	1687960
2020-11-19	70.00	70.51	69.66	70.01	2044194
2020-11-20	69.26	69.67	68.60	68.99	2314514
2020-11-23	69.72	69.75	67.33	68.07	1730773
2020-11-24	68.49	69.21	67.62	67.68	1957010
2020-11-25	67.85	68.81	67.64	68.23	1614434
2020-11-27	68.57	69.53	68.39	69.51	624408
2020-11-30	69.52	69.87	68.12	69.13	2230371
2020-12-01	69.36	70.18	68.90	69.63	1262946
2020-12-02	69.53	71.02	68.66	70.86	1472192
2020-12-03	70.93	72.71	70.60	72.49	1975667
2020-12-04	72.12	73.21	71.42	73.16	1451389
2020-12-07	73.23	73.69	72.60	73.18	1739211
2020-12-08	72.99	73.14	72.36	72.77	1629531
2020-12-09	73.19	73.19	71.33	71.83	1476445
2020-12-10	71.73	76.44	71.51	76.25	3683047
2020-12-11	75.91	76.56	73.79	74.32	2295727
2020-12-14	75.14	76.85	73.98	74.17	1911347
2020-12-15	74.37	76.48	73.71	75.50	1543489
2020-12-16	76.06	76.06	73.42	73.63	1894190
2020-12-17	74.10	75.15	73.41	75.10	1932724
2020-12-18	75.74	75.94	73.08	74.77	3986104
2020-12-21	73.90	75.38	73.33	75.23	1304451
2020-12-22	75.71	76.37	74.42	74.67	1505234
2020-12-23	75.08	75.54	74.39	75.06	1306013
2020-12-24	74.85	75.10	74.20	74.77	571713
2020-12-28	75.65	75.98	72.49	72.58	1186804
2020-12-29	73.07	73.19	70.65	71.74	1228336
2020-12-30	72.23	72.27	71.18	71.75	924544
2020-12-31	71.91	72.94	71.16	72.83	798852
2021-01-04	73.22	74.41	71.87	73.12	1876413
2021-01-05	73.25	76.29	73.00	76.02	1845305
2021-01-06	76.35	79.80	75.40	78.03	2162594
2021-01-07	78.77	80.52	76.86	77.97	2305412
2021-01-08	80.54	81.80	78.85	80.49	3155057
2021-01-11	80.22	80.26	78.14	78.52	1602092
2021-01-12	79.22	79.67	77.12	77.65	1937374
2021-01-13	77.81	79.26	77.58	77.85	1113883
2021-01-14	77.63	78.12	76.40	76.48	1825617
2021-01-15	76.56	76.81	75.31	76.10	1036971
2021-01-19	77.14	77.30	75.68	75.99	1077648
2021-01-20	76.00	77.45	75.55	77.22	1227227
2021-01-21	77.19	77.76	75.02	75.92	1291567
2021-01-22	75.76	76.15	75.31	75.70	997104
2021-01-25	76.03	76.59	74.41	76.34	1548914
2021-01-26	77.11	77.33	74.09	74.52	1440074
2021-01-27	73.70	73.89	71.08	72.51	3162317
2021-01-28	76.11	78.20	75.50	75.78	3538018
2021-01-29	75.55	81.99	75.23	79.73	4168052
2021-02-01	80.90	84.07	80.80	82.89	3067371
2021-02-02	84.69	85.00	81.82	82.14	2066517
2021-02-03	82.26	83.05	80.65	82.32	2842026
2021-02-04	82.70	84.88	81.81	83.72	3046162
2021-02-05	84.17	84.63	82.27	82.80	1326819
2021-02-08	83.01	83.80	81.72	82.28	1746632
2021-02-09	82.01	82.77	81.00	81.15	1289944
2021-02-10	81.35	81.59	79.45	79.60	1859040
2021-02-11	80.24	81.06	79.61	80.02	1581077
2021-02-12	80.66	83.13	79.75	82.98	1576651
2021-02-16	85.00	85.00	82.60	83.43	2006938
2021-02-17	83.19	84.41	81.39	82.50	1848679
2021-02-18	82.02	82.66	80.40	82.33	1685969
2021-02-19	82.58	83.00	75.43	75.69	5375827
2021-02-22	75.77	77.00	73.45	74.57	3288764
2021-02-23	74.10	76.48	73.33	75.50	2857020
2021-02-24	74.92	76.30	74.81	75.15	1901509
2021-02-25	74.47	75.14	71.46	72.36	2437124
2021-02-26	72.49	72.96	71.40	72.09	2611317
2021-03-01	72.23	75.06	72.23	74.64	1618610
2021-03-02	75.32	75.85	74.77	74.82	1496611
2021-03-03	74.57	75.05	71.72	71.97	1633575
2021-03-04	71.62	72.36	68.92	70.41	1769051
2021-03-05	70.91	72.46	67.88	72.35	2255701
2021-03-08	72.32	73.07	70.72	70.91	1714832
2021-03-09	72.14	74.18	71.84	71.88	1549325
2021-03-10	71.95	73.27	67.73	68.76	3697827
2021-03-11	69.89	71.19	68.70	71.03	2785054
2021-03-12	71.28	71.28	69.05	70.78	1593639
2021-03-15	71.01	72.00	70.44	71.92	1639127
2021-03-16	72.88	72.88	71.34	71.95	1225222
2021-03-17	71.50	72.61	70.77	71.67	1783293
2021-03-18	71.04	72.48	70.69	70.80	1581769
2021-03-19	71.22	72.26	70.60	72.03	2811882
2021-03-22	72.91	74.05	72.34	73.93	1568428
2021-03-23	74.09	74.23	72.48	72.73	1430244
2021-03-24	72.55	73.14	71.69	71.98	1357718
2021-03-25	71.50	71.72	69.68	71.05	1711876
2021-03-26	71.70	73.50	70.70	73.42	1718852
2021-03-29	72.78	74.76	72.41	74.20	1438045
2021-03-30	73.76	74.45	73.12	73.87	1192886
2021-03-31	74.44	75.44	73.63	74.38	1742226
2021-04-01	75.31	75.45	73.77	74.34	1415613
2021-04-05	74.69	75.47	73.95	74.36	1417547
2021-04-06	74.83	76.24	74.52	74.72	1677529
2021-04-07	74.50	75.04	72.72	72.90	1479196
2021-04-08	73.00	73.72	72.33	73.58	2122918
2021-04-09	73.95	73.97	72.96	73.63	1366788
2021-04-12	74.02	75.08	73.52	74.42	2148598
2021-04-13	75.20	77.17	74.62	75.65	1972804
2021-04-14	75.33	75.69	74.79	75.01	1710661
2021-04-15	75.51	76.62	75.01	75.99	1771500
2021-04-16	76.68	76.75	75.37	76.66	1762016
2021-04-19	76.38	76.99	76.13	76.68	1297933
2021-04-20	76.64	76.64	72.66	73.82	3029027
2021-04-21	74.12	75.62	73.93	75.09	1734640
2021-04-22	75.27	75.57	74.19	74.68	1403250
2021-04-23	74.56	75.03	73.18	73.36	2703331
2021-04-26	73.31	74.26	71.35	74.08	3506354
2021-04-27	74.07	74.43	72.80	72.85	2446065
2021-04-28	73.19	73.29	72.00	72.40	2527140
2021-04-29	69.25	69.75	66.11	66.23	8599478
2021-04-30	66.11	66.39	64.64	65.55	3365577
2021-05-03	65.82	66.87	65.40	65.67	3303992
2021-05-04	65.37	66.04	64.17	65.92	3120443
2021-05-05	66.04	66.40	65.21	65.50	2199237
2021-05-06	65.71	65.71	64.01	65.16	2885049
2021-05-07	65.63	66.87	65.19	65.63	2416790
2021-05-10	65.57	65.65	64.78	65.09	2809999
2021-05-11	64.11	65.17	63.80	64.47	2714019
2021-05-12	63.80	64.59	62.89	62.95	2740575
2021-05-13	62.97	63.25	62.13	62.80	1827073
2021-05-14	63.14	63.93	63.00	63.74	1806648
2021-05-17	64.00	64.16	62.57	62.64	2211228
2021-05-18	62.51	62.83	62.12	62.27	2352480
2021-05-19	61.96	62.97	61.60	62.71	2549895
2021-05-20	62.66	63.45	62.55	63.00	6858792
2021-05-21	62.82	63.65	62.38	62.42	2350936
2021-05-24	62.83	63.18	62.46	62.74	2393705
2021-05-25	63.00	63.42	62.39	62.68	2232131
2021-05-26	62.32	63.20	61.94	62.76	3028170
2021-05-27	63.00	63.40	62.49	63.29	3936354
2021-05-28	63.99	64.15	63.04	63.06	1871943
2021-06-01	62.36	63.55	60.94	61.35	3267492
2021-06-02	61.33	61.53	60.98	61.23	2428322
2021-06-03	60.73	61.46	60.57	60.98	1492967
2021-06-04	60.77	61.15	60.60	60.72	2426995
2021-06-07	60.96	61.37	60.71	60.89	1778199
2021-06-08	61.13	61.20	60.10	60.52	1680245
2021-06-09	60.82	61.30	60.60	61.00	1620119
2021-06-10	61.16	62.57	60.95	62.30	1988646
2021-06-11	62.23	63.62	62.15	63.39	2934222
2021-06-14	63.38	63.62	62.82	63.39	1822154
2021-06-15	63.99	63.99	61.82	62.46	2262059
2021-06-16	62.72	62.91	61.52	61.89	1462895
2021-06-17	62.10	63.65	61.89	62.86	2063311
2021-06-18	62.65	63.50	62.32	62.61	3992744
2021-06-21	62.67	63.30	62.04	63.17	2307449
2021-06-22	63.31	64.46	63.03	64.02	1996818
2021-06-23	64.24	64.57	63.65	64.47	2244095
2021-06-24	64.98	65.41	64.77	65.00	2442856
2021-06-25	64.95	66.40	64.61	65.89	6346310
2021-06-28	65.80	67.82	65.75	67.47	3006856
2021-06-29	67.91	69.64	67.50	68.85	4036989
2021-06-30	68.73	68.85	66.26	66.72	2440897
2021-07-01	67.61	68.18	66.70	67.99	1768319
2021-07-02	67.85	68.10	67.20	67.71	1846663
2021-07-06	69.22	69.31	68.24	69.02	2399947
2021-07-07	68.97	70.05	68.88	69.64	1942274
2021-07-08	68.90	70.03	68.82	69.85	1652544
2021-07-09	69.78	70.15	68.85	69.31	1362775
2021-07-12	69.30	69.67	68.79	69.18	1716906
2021-07-13	68.90	69.26	68.34	68.65	1706739
2021-07-14	68.66	68.85	67.14	67.56	1826304
2021-07-15	67.30	68.43	67.10	68.37	1778969
2021-07-16	68.69	71.54	68.44	69.54	3055217
2021-07-19	68.89	70.59	68.51	70.37	2869007
2021-07-20	70.64	71.20	69.98	70.17	1964302
2021-07-21	70.13	70.25	69.03	70.00	2181395
2021-07-22	70.25	72.19	70.12	71.77	1971626
2021-07-23	71.81	72.36	71.57	72.30	2267979
2021-07-26	71.65	72.48	71.46	71.53	2411769
2021-07-27	71.62	72.21	71.13	72.19	1895428
2021-07-28	72.27	72.74	71.97	72.08	2934015
2021-07-29	73.00	76.43	72.36	73.82	4359675
2021-07-30	73.80	75.48	73.65	75.04	2676551
2021-08-02	75.18	76.12	74.84	75.83	1776176
2021-08-03	75.63	76.15	75.29	75.74	1680024
2021-08-04	75.82	77.11	75.60	76.59	1623574
2021-08-05	76.62	76.69	75.19	76.35	1285963
2021-08-06	76.10	76.23	74.95	75.94	1261570
2021-08-09	76.05	76.30	75.26	75.84	1365430
2021-08-10	76.02	77.60	75.48	76.70	2397929
2021-08-11	76.88	76.91	76.33	76.64	1131505
2021-08-12	76.75	77.46	76.64	76.81	1213558
2021-08-13	76.73	76.95	76.47	76.92	779389
2021-08-16	76.95	77.00	76.36	76.80	1364869
2021-08-17	76.77	77.50	76.51	77.23	1238778
2021-08-18	76.90	77.20	76.24	76.28	1426939
2021-08-19	75.90	77.11	75.62	76.56	1777786
2021-08-20	76.67	77.24	76.32	77.09	1185972
2021-08-23	77.52	77.74	76.81	77.47	1243445
2021-08-24	77.40	77.73	76.98	77.14	1014038
2021-08-25	77.15	77.70	76.69	77.60	1028720
2021-08-26	77.75	78.46	77.24	78.06	996360
2021-08-27	77.94	79.41	77.62	79.19	1490684
2021-08-30	79.47	80.50	79.35	79.64	1357896
2021-08-31	79.61	80.40	78.81	79.15	1939133
2021-09-01	78.90	79.68	77.89	79.51	1173731
2021-09-02	79.46	80.36	79.09	80.32	1039139
2021-09-03	79.98	80.51	79.78	80.25	707935
2021-09-07	79.82	80.05	78.82	79.79	1157466
2021-09-08	80.01	80.95	79.61	80.74	1314059
2021-09-09	80.95	80.96	79.56	79.95	1656569
2021-09-10	79.94	81.04	79.69	79.99	1738266
2021-09-13	80.30	80.50	77.80	78.50	2411183
2021-09-14	78.81	79.41	77.97	78.05	1320376
2021-09-15	78.16	78.43	77.27	77.62	1464708
2021-09-16	77.62	77.89	76.55	77.15	1283050
2021-09-17	76.99	77.96	76.61	77.63	2877354
2021-09-20	76.99	78.16	76.31	76.73	1290809
2021-09-21	76.97	77.41	76.16	76.44	940407
2021-09-22	77.24	77.68	76.46	76.74	874321
2021-09-23	77.04	78.46	76.76	77.35	1512466
2021-09-24	77.25	77.48	76.38	76.48	690581
2021-09-27	75.96	76.09	73.39	74.03	1525773
2021-09-28	73.60	73.76	72.26	72.87	1732252
2021-09-29	72.99	74.81	72.81	73.99	1527184
2021-09-30	74.28	75.49	73.80	73.81	1772273
2021-10-01	73.73	73.79	71.24	72.22	1420654
2021-10-04	72.24	72.56	70.18	70.70	1422735
2021-10-05	71.44	71.77	70.28	70.31	1798526
2021-10-06	70.31	71.41	69.80	71.34	2721242
2021-10-07	71.55	72.50	71.55	71.72	1202164
2021-10-08	72.12	72.64	71.30	71.37	1061935
2021-10-11	71.05	71.58	69.85	69.95	1027727
2021-10-12	70.22	70.59	69.74	69.83	1148565
2021-10-13	69.89	70.40	69.84	70.16	929447
2021-10-14	70.50	70.95	70.02	70.26	1464307
2021-10-15	70.79	70.80	69.62	69.67	1950836
2021-10-18	69.56	70.07	69.10	70.02	1568203
2021-10-19	70.55	71.51	70.52	70.93	1565688
2021-10-20	71.41	73.03	71.26	72.93	1685460
2021-10-21	73.16	73.72	72.53	73.64	1030411
2021-10-22	73.75	74.11	73.20	73.61	580522
2021-10-25	73.70	73.70	72.81	73.03	761681
2021-10-26	73.20	73.20	72.28	72.43	866299
2021-10-27	72.56	72.65	71.31	71.66	924905
2021-10-28	71.85	72.83	71.85	72.66	925702
2021-11-01	72.84	72.95	71.58	72.68	1720473
2021-11-02	73.60	73.86	70.11	70.91	2675857
2021-11-03	70.52	72.40	69.16	72.31	2183906
2021-11-04	72.03	72.88	71.40	71.83	1030854
2021-11-05	70.86	71.44	68.03	68.97	2335835
2021-11-08	69.33	71.20	69.22	71.13	1695940
2021-11-09	70.92	71.80	70.66	71.26	1622220
2021-11-10	71.23	72.91	71.01	71.44	1911674
2021-11-11	71.46	73.01	71.22	72.61	1391318
2021-11-12	72.58	73.71	71.98	73.54	1741664
2021-11-15	73.68	74.15	72.90	73.25	1133922
2021-11-16	73.38	74.67	73.14	73.18	1575268
2021-11-17	73.65	73.99	72.84	73.25	1186700
2021-11-18	73.52	73.62	72.56	73.26	1478892
2021-11-19	73.83	76.26	73.37	75.33	1888594
2021-11-22	75.08	75.41	73.51	73.59	1523769
2021-11-23	73.75	74.72	72.31	74.35	2621355
2021-11-24	74.17	74.95	73.73	74.91	1202004
2021-11-29	76.25	77.28	75.50	75.97	1424560
2021-11-30	76.52	77.25	74.24	74.73	2832764
2021-12-01	74.63	74.98	72.23	73.06	1674133
2021-12-02	72.86	74.18	72.31	73.77	1260355
2021-12-03	74.38	74.70	73.02	73.94	1164915
2021-12-06	73.97	74.64	73.29	74.42	1176476
2021-12-07	75.07	76.25	74.10	76.15	1282339
2021-12-08	76.10	76.36	75.03	76.05	1158831
2021-12-09	76.20	76.80	75.13	75.19	928772
2021-12-10	75.16	76.09	74.57	74.75	1652006
2021-12-13	74.75	75.85	74.63	75.39	1346326
2021-12-14	75.73	76.13	74.56	74.83	1056735
2021-12-15	74.42	77.28	73.61	77.23	1978711
2021-12-16	77.47	78.46	77.13	77.92	1680853
2021-12-17	77.91	78.96	77.17	77.71	2667141
2021-12-20	77.62	78.04	75.74	77.18	1787950
2021-12-21	77.46	77.86	75.76	76.14	1741294
2021-12-22	76.44	77.38	76.11	77.22	1196362
2021-12-23	77.21	77.35	75.67	76.12	1883257
2021-12-27	76.42	77.07	76.00	76.85	875830
2021-12-28	76.90	76.90	75.08	75.21	1082402
2021-12-29	75.10	75.35	74.32	75.09	1887759
2021-12-30	75.31	76.92	75.15	76.62	1020782
2021-12-31	76.48	77.12	76.40	76.56	685994
2022-01-03	76.51	76.51	73.07	73.10	1682382
2022-01-04	72.88	72.99	69.55	70.43	2621216
2022-01-05	70.18	71.59	70.05	70.76	1960394
2022-01-06	70.30	71.81	69.80	70.70	2046277
2022-01-07	70.63	71.46	69.96	70.31	1280979
2022-01-10	70.15	73.50	69.83	73.45	1960254
2022-01-11	73.45	74.36	71.41	72.33	1640165
2022-01-12	71.72	72.49	71.54	72.14	1003838
2022-01-13	72.00	72.00	69.87	69.96	1369712
2022-01-14	69.73	70.26	68.96	69.59	1694431
2022-01-18	68.94	69.96	68.29	69.41	1540683
2022-01-19	69.17	70.77	69.01	70.42	1319194
2022-01-20	70.87	71.70	69.76	69.85	1315019
2022-01-21	70.27	71.20	70.14	70.63	2331395
2022-01-24	70.63	71.02	68.56	70.89	2791886
2022-01-25	70.52	70.99	69.77	70.03	2576620
2022-01-26	69.46	70.51	67.88	68.22	2405872
2022-01-27	68.77	69.44	67.78	68.08	2342672
2022-01-28	68.46	70.07	67.49	70.02	1351588
2022-01-31	70.10	71.33	69.58	70.24	1677850
2022-02-01	70.47	70.66	69.47	70.53	1526115
2022-02-02	70.49	72.48	70.49	72.16	2290545
2022-02-03	70.50	74.47	69.84	73.36	3945279
2022-02-04	73.50	74.97	72.86	74.74	1950592
2022-02-07	74.76	74.76	73.03	73.18	1332750
2022-02-08	73.18	74.25	72.77	74.04	1561961
2022-02-09	74.59	75.59	73.63	74.26	1433372
2022-02-10	73.48	74.40	72.93	73.17	1459363
2022-02-11	73.06	73.71	71.72	71.99	1379847
2022-02-14	71.71	71.92	69.89	70.31	1690555
2022-02-15	70.82	71.67	70.01	70.62	1679215
2022-02-16	70.57	71.36	70.05	71.04	1260523
2022-02-17	70.84	71.35	69.77	69.88	873390
2022-02-18	70.16	70.75	69.66	70.05	1448801
2022-02-22	70.25	70.80	69.90	70.53	1136398
2022-02-23	70.63	71.79	70.55	70.87	1142385
2022-02-24	68.71	71.24	68.71	71.11	1301814
2022-02-25	71.53	72.69	70.45	72.39	2182526
2022-02-28	72.24	72.35	69.93	71.17	3155860
2022-03-01	71.12	72.06	70.27	70.88	1312460
2022-03-02	70.72	71.75	70.45	71.00	1431321
2022-03-03	71.49	71.94	70.66	70.90	1788284
2022-03-04	70.69	72.52	70.26	72.22	1378247
2022-03-07	72.41	72.72	70.89	71.65	1623939
2022-03-08	71.32	71.76	69.50	69.70	1825817
2022-03-09	70.43	71.46	69.87	71.16	1233247
2022-03-10	70.22	70.45	69.55	70.28	839965
2022-03-11	70.76	71.34	69.38	69.44	1283202
2022-03-14	69.68	71.40	69.32	69.59	1630803
2022-03-15	70.04	70.97	69.29	70.96	1241480
2022-03-16	71.13	72.40	70.78	72.38	1132336
2022-03-17	72.37	74.07	71.02	73.90	1407781
2022-03-18	74.08	75.00	73.56	74.91	2800056
2022-03-21	74.68	76.12	74.68	75.79	1680834
2022-03-22	75.66	76.28	75.66	76.16	1247962
2022-03-23	75.95	76.16	74.39	75.04	1650305
2022-03-24	75.34	75.63	74.05	75.19	1261400
2022-03-25	75.65	76.05	75.12	76.05	916670
2022-03-28	76.16	76.29	75.17	76.00	1036513
2022-03-29	76.56	76.97	75.76	75.92	1219907
2022-03-30	75.92	76.69	75.60	76.67	1987744
2022-03-31	76.53	78.14	75.78	76.82	1936957
2022-04-01	76.91	77.07	75.14	76.93	2030937
2022-04-04	74.98	76.39	74.51	76.10	1746266
2022-04-05	75.95	77.87	75.82	77.66	1841425
2022-04-06	77.31	78.51	76.96	78.34	1559392
2022-04-07	77.94	79.99	77.64	79.47	2080741
2022-04-08	79.75	80.49	78.88	79.99	1659148
2022-04-11	79.76	79.91	76.36	76.52	1424335
2022-04-12	76.48	78.27	76.30	76.50	2089145
2022-04-13	76.03	77.04	75.46	76.89	1942894
2022-04-14	77.18	78.14	75.60	76.33	4911891
2022-04-18	76.11	76.40	74.37	75.18	1205435
2022-04-19	75.15	76.79	74.79	76.28	1447277
2022-04-20	76.46	78.21	76.03	78.18	1505437
2022-04-21	78.07	79.00	76.81	77.07	1756160
2022-04-22	76.56	76.58	73.83	73.93	2075932
2022-04-25	72.97	73.25	71.87	72.73	1827863
2022-04-26	72.06	72.23	70.36	70.54	1918166
2022-04-27	70.49	71.28	70.02	70.84	2329273
2022-04-28	68.03	71.87	67.61	71.40	4401045
2022-04-29	71.33	73.77	70.82	71.99	3171469
2022-05-02	72.03	73.66	71.70	72.91	2797342
2022-05-03	73.15	74.72	72.87	73.13	1971501
2022-05-04	73.31	75.90	73.23	75.70	1737339
2022-05-05	75.02	75.89	73.79	74.77	2220731
2022-05-06	74.56	74.95	73.23	74.11	1889875
2022-05-09	73.44	73.77	72.22	72.76	1799019
2022-05-10	73.08	73.75	72.14	73.32	1665211
2022-05-11	73.28	75.14	72.70	73.49	2230045
2022-05-12	73.38	74.59	73.25	74.27	1939886
2022-05-13	74.55	76.64	74.08	76.28	1700424
2022-05-16	76.34	78.00	75.63	77.22	2106188
2022-05-17	78.08	79.68	77.99	79.08	2708970
2022-05-18	78.94	79.02	77.25	77.55	2246467
2022-05-19	77.36	78.53	76.97	78.12	2117538
2022-05-20	78.78	78.86	76.58	77.75	1729502
2022-05-23	78.24	79.14	77.93	78.81	1565491
2022-05-24	78.72	79.45	77.77	78.39	1666679
2022-05-25	78.42	78.44	75.46	76.00	3025145
2022-05-26	76.53	76.73	75.80	76.19	3896949
2022-05-27	76.92	78.00	76.83	77.46	3294120
2022-05-31	77.32	77.32	75.06	75.27	5810632
2022-06-01	75.57	76.01	73.33	74.65	2019090
2022-06-02	74.72	76.11	74.03	75.99	1493201
2022-06-03	75.61	75.78	74.65	75.30	1348641
2022-06-06	75.84	76.00	75.07	75.13	921351
2022-06-07	74.99	76.72	74.99	76.62	1564003
2022-06-08	76.51	76.68	75.57	75.65	1159371
2022-06-09	75.23	75.44	73.66	73.68	1622870
2022-06-10	72.79	73.17	71.71	71.73	1468611
2022-06-13	70.06	70.75	68.43	68.55	2194317
2022-06-15	68.61	69.22	67.38	68.32	1867010
2022-06-16	67.01	67.97	66.58	67.12	2126077
2022-06-17	67.37	68.28	67.29	67.88	3339131
2022-06-21	69.03	69.34	68.10	68.20	1419425
2022-06-22	67.94	68.83	67.78	68.08	1515072
2022-06-23	68.67	70.80	68.52	70.55	1697803
2022-06-24	71.00	71.59	70.78	70.93	2753752
2022-06-27	71.02	71.57	70.49	71.46	1438467
2022-06-28	71.99	72.27	69.70	69.78	1279777
2022-06-29	69.78	70.60	68.57	70.35	1051850
2022-06-30	69.90	70.32	68.99	69.30	1713314
2022-07-01	69.56	70.15	68.61	70.14	1349210
2022-07-05	69.62	70.35	68.09	70.19	1387477
2022-07-06	70.38	71.11	69.64	70.88	1808778
2022-07-07	70.88	72.20	70.48	71.78	1563751
2022-07-08	71.71	72.17	71.07	71.38	1092241
2022-07-11	70.79	71.67	70.64	71.42	696579
2022-07-12	71.66	72.88	70.14	70.68	1154692
2022-07-13	70.17	71.37	69.94	70.35	1169399
2022-07-14	69.95	70.02	68.26	69.39	1598386
2022-07-15	69.84	70.96	69.55	70.59	1671486
2022-07-18	68.75	69.28	67.58	68.47	2401782
2022-07-19	69.31	70.99	69.07	70.49	1721700
2022-07-20	69.36	70.42	69.34	70.11	1415522
2022-07-21	70.46	71.91	70.38	71.89	2165868
2022-07-22	72.45	72.45	69.91	70.54	1823970
2022-07-25	70.65	70.65	69.80	70.26	1413878
2022-07-26	70.69	70.77	69.68	70.06	1370452
2022-07-27	69.83	71.02	69.56	70.94	2076692
2022-07-28	70.42	71.54	68.50	70.78	2952019
2022-07-29	70.37	71.57	70.01	71.38	1814677
2022-08-01	71.10	71.59	70.40	70.95	1529052
2022-08-02	71.10	72.33	70.78	71.47	1312214
2022-08-03	71.83	72.61	71.22	72.26	1145128
2022-08-04	72.54	72.59	71.11	71.20	1022268
2022-08-05	70.60	71.43	70.45	71.40	1144927
2022-08-08	71.51	72.95	71.46	72.78	1441848
2022-08-09	72.87	72.99	71.30	71.41	1375050
2022-08-10	72.31	72.73	71.35	72.24	1097582
2022-08-11	72.44	73.29	72.01	72.07	684390
2022-08-12	72.27	73.02	72.03	72.99	669078
2022-08-15	72.99	73.80	72.65	73.47	1880778
2022-08-16	73.14	73.58	72.16	72.85	1316712
2022-08-17	72.39	72.78	71.59	71.89	1063773
2022-08-18	72.18	72.18	71.28	71.58	1456174
2022-08-19	71.65	72.42	71.11	71.46	3852941
2022-08-22	71.08	71.56	69.76	69.93	1328624
2022-08-23	69.57	69.73	68.62	69.44	1030823
2022-08-24	69.35	70.09	69.21	69.67	1089379
2022-08-25	69.94	71.22	69.74	71.18	848025
2022-08-26	71.31	71.31	67.67	67.71	965793
2022-08-29	67.23	67.88	66.94	67.44	1330630
2022-08-30	67.56	67.56	66.44	67.00	1552956
2022-08-31	67.32	67.95	66.92	67.56	2635697
2022-09-01	67.49	68.44	67.34	68.42	1212540
2022-09-02	68.92	69.46	67.39	67.52	1291394
2022-09-06	67.67	68.19	67.23	67.51	1048852
2022-09-07	67.77	68.08	67.14	67.70	1444651
2022-09-08	67.34	68.92	67.28	68.87	1149854
2022-09-09	69.00	69.72	68.86	69.16	1161452
2022-09-12	69.54	70.47	69.10	69.91	1127119
2022-09-13	68.78	68.83	67.54	68.02	1845895
2022-09-14	68.26	68.38	67.23	67.99	1897088
2022-09-15	68.22	68.90	67.45	67.66	1164063
2022-09-16	67.35	67.49	66.36	66.82	3231367
2022-09-19	66.62	66.73	65.61	66.62	1255017
2022-09-20	66.15	66.30	64.03	64.65	1306819
2022-09-22	62.60	63.60	62.32	62.71	1199776
2022-09-23	62.41	63.06	61.57	62.98	1281429
2022-09-26	63.13	64.52	62.79	63.66	2686278
2022-09-27	63.71	64.72	63.29	63.71	1500711
2022-09-28	64.16	65.86	63.78	65.23	1799409
2022-09-29	64.82	65.49	64.65	65.00	1698012
2022-09-30	65.32	66.39	64.30	64.52	2055763
2022-10-03	65.19	66.74	65.00	66.12	1845035
2022-10-04	66.48	67.51	66.17	66.55	1958311
2022-10-05	66.32	66.56	65.35	66.24	1494525
2022-10-06	66.28	66.28	65.16	65.79	1774485
2022-10-07	65.59	65.59	63.38	63.76	1516467
2022-10-10	63.87	63.95	61.96	61.97	1668374
2022-10-11	61.89	62.81	60.67	61.95	2631189
2022-10-12	61.98	62.10	60.90	60.97	2002903
2022-10-13	60.15	63.87	59.78	63.40	2004305
2022-10-14	63.98	64.95	62.42	62.55	1686426
2022-10-17	63.37	64.68	63.18	64.34	1363802
2022-10-18	65.58	66.19	63.67	63.83	1406819
2022-10-19	63.42	63.64	61.68	62.17	1157727
2022-10-20	62.04	62.92	61.50	61.60	1296612
2022-10-21	61.61	62.71	60.68	62.51	2096253
2022-10-24	63.10	63.79	62.57	63.60	1664465
2022-10-25	63.68	65.41	63.68	65.30	1658865
2022-10-26	65.52	66.83	65.47	66.19	1351688
2022-10-27	66.41	66.55	65.54	66.18	1240741
2022-10-28	66.14	67.35	65.51	66.93	2102082
2022-10-31	66.76	68.03	66.65	67.80	2379820
2022-11-01	72.59	74.67	70.40	74.13	4200937
2022-11-02	74.64	76.61	72.38	74.25	3419871
2022-11-03	73.69	73.93	72.40	73.27	1829988
2022-11-04	73.97	75.29	72.46	75.23	2200292
2022-11-07	75.45	75.93	73.60	74.35	1696504
2022-11-08	74.15	74.77	73.63	73.71	1469640
2022-11-09	73.31	73.80	71.96	72.11	1742866
2022-11-10	74.38	75.20	73.67	75.00	1471041
2022-11-11	74.86	76.15	74.74	75.93	1521027
2022-11-14	75.33	76.77	75.27	75.48	1549867
2022-11-15	76.14	76.73	74.52	74.61	1443702
2022-11-16	74.82	75.27	73.79	74.30	1387270
2022-11-17	73.88	73.97	72.54	73.04	1153769
2022-11-18	73.84	74.92	72.75	73.48	1283527
2022-11-21	73.22	74.50	73.09	73.56	1015874
2022-11-22	73.54	74.44	73.20	74.26	1109401
2022-11-23	74.36	74.69	74.07	74.38	1080587
2022-11-25	74.52	74.94	73.83	74.93	450666
2022-11-28	74.90	75.00	73.44	73.85	918698
2022-11-29	73.49	74.56	73.07	74.37	958680
2022-11-30	74.17	76.24	73.58	76.16	2826216
2022-12-01	76.72	77.50	76.15	76.99	946652
2022-12-02	76.35	77.30	75.58	76.50	1535914
2022-12-05	75.53	75.54	73.53	75.11	1462777
2022-12-06	74.87	75.61	74.12	74.22	1675138
2022-12-07	74.51	74.80	73.48	73.80	1617468
2022-12-08	74.08	75.11	73.47	74.80	1423836
2022-12-09	74.78	74.86	73.88	74.00	845605
2022-12-12	74.15	75.38	73.92	75.15	1446426
2022-12-13	76.78	76.90	75.46	75.78	1583777
2022-12-14	75.51	76.69	75.09	75.89	1497531
2022-12-15	75.31	75.34	74.28	75.01	1396115
2022-12-16	74.54	74.83	73.52	73.73	4387321
2022-12-19	73.11	73.97	72.68	73.31	1208075
2022-12-20	73.58	74.33	72.97	74.10	1275884
2022-12-21	74.61	76.03	74.32	75.42	1220189
2022-12-22	74.95	75.44	73.66	75.37	1072947
2022-12-23	75.13	75.79	74.81	75.51	1017689
2022-12-27	75.80	75.80	75.04	75.75	862969
2022-12-28	76.07	76.68	74.93	74.94	650167
2022-12-29	75.45	76.63	74.96	76.10	750100
2022-12-30	75.85	75.85	74.06	74.81	1453614
2023-01-03	75.08	75.75	74.54	75.55	1555235
2023-01-04	76.10	78.29	75.62	78.23	1985050
2023-01-05	77.62	78.23	76.43	77.63	1774555
2023-01-06	78.84	78.84	77.28	77.83	2140525
2023-01-09	79.58	81.97	78.57	79.79	2905373
2023-01-10	80.00	81.43	79.68	80.57	1743178
2023-01-11	80.75	81.63	80.39	81.08	2819327
2023-01-12	81.28	81.28	79.46	79.87	2040280
2023-01-13	79.42	80.36	79.20	79.95	1292053
2023-01-17	79.95	80.22	79.20	79.46	1655346
2023-01-18	79.55	79.95	78.69	78.92	1422804
2023-01-19	78.80	79.11	78.01	78.76	1996970
2023-01-20	78.99	79.90	78.52	79.66	2712754
2023-01-23	79.69	81.69	79.63	81.63	1519173
2023-01-24	81.63	81.72	80.08	81.59	1735367
2023-01-25	81.14	81.75	80.57	81.70	2135058
2023-01-26	81.83	82.96	81.49	82.93	2059700
2023-01-27	82.53	82.94	82.02	82.79	1446836
2023-01-30	82.51	82.85	82.07	82.15	1588169
2023-01-31	81.89	81.98	80.66	81.37	2805364
2023-02-01	81.53	83.12	81.08	82.78	1951634
2023-02-02	83.60	85.21	81.72	84.44	3264851
2023-02-03	84.24	85.31	83.45	84.68	1693264
2023-02-06	84.30	84.94	83.69	84.34	1503220
2023-02-07	83.77	86.17	83.64	86.16	1820355
2023-02-08	85.81	86.65	85.28	85.61	1535770
2023-02-09	85.72	85.95	82.25	82.44	1591855
2023-02-10	82.08	82.62	81.37	81.86	1602725
2023-02-13	82.05	83.48	81.82	83.46	1472165
2023-02-14	83.46	83.98	82.70	83.15	1515484
2023-02-15	83.20	84.09	82.78	83.62	1623533
2023-02-16	82.80	83.27	82.55	82.62	980735
2023-02-17	82.70	82.96	81.93	82.73	1133865
2023-02-21	82.02	82.27	80.96	81.19	1176343
2023-02-22	81.19	81.63	80.59	81.23	1383328
2023-02-23	81.43	81.72	80.78	81.27	938533
2023-02-24	80.58	80.87	79.91	80.10	940552
2023-02-27	80.71	80.71	79.97	80.27	1339200
2023-02-28	80.36	80.48	79.61	79.64	2167676
2023-03-01	79.27	79.75	78.56	79.06	1618751
2023-03-02	78.65	80.14	78.00	80.08	1721779
2023-03-03	80.60	80.73	80.18	80.44	1156578
2023-03-06	80.44	80.94	80.16	80.25	1389787
2023-03-07	80.26	80.30	78.83	79.13	1173364
2023-03-08	79.08	79.34	77.92	78.26	1261393
2023-03-09	78.80	79.09	78.27	78.49	1633540
2023-03-10	78.25	78.62	76.85	77.68	952803
2023-03-13	77.38	78.70	77.08	78.30	1260964
2023-03-14	79.05	79.62	78.60	79.36	1205597
2023-03-15	78.52	78.60	77.41	78.33	1413437
2023-03-16	78.05	78.67	77.19	78.35	1440487
2023-03-17	78.37	78.46	76.45	77.07	3202203
2023-03-20	77.27	78.46	76.93	78.31	958366
2023-03-21	78.51	79.93	78.51	79.77	1450691
2023-03-22	79.64	80.35	78.60	78.63	1383616
2023-03-23	78.84	79.41	78.07	78.53	1128499
2023-03-24	78.50	79.31	78.07	79.20	1182664
2023-03-27	79.50	80.31	79.41	79.61	1052687
2023-03-28	79.38	79.61	78.79	78.84	629021
2023-03-29	79.19	79.39	78.40	79.20	1106945
2023-03-30	79.85	80.54	79.54	80.50	806756
2023-03-31	80.82	80.90	79.95	80.70	1302193
2023-04-03	80.86	80.86	80.07	80.58	887388
2023-04-04	80.72	81.73	80.61	80.79	1024012
2023-04-05	80.96	82.26	80.64	82.09	995868
2023-04-06	82.07	83.03	81.77	82.86	1214725
2023-04-10	82.49	83.07	82.18	83.07	1168467
2023-04-11	83.19	83.66	82.98	83.54	1000244
2023-04-12	83.87	84.41	83.59	83.73	1447043
2023-04-13	83.93	84.96	83.72	84.92	1385684
2023-04-14	84.86	84.86	83.98	84.14	948020
2023-04-17	84.18	84.36	83.02	83.64	1211272
2023-04-18	83.65	83.68	82.38	82.51	1236045
2023-04-19	82.85	84.16	82.26	83.99	1852642
2023-04-20	83.49	84.10	82.97	84.05	1251853
2023-04-21	84.30	84.82	83.98	84.06	1219484
2023-04-24	84.19	85.72	84.12	85.62	1167849
2023-04-25	84.88	85.67	84.56	84.91	1079606
2023-04-26	84.40	84.53	83.18	83.59	1401191
2023-04-27	83.50	84.75	83.31	84.65	894002
2023-04-28	84.38	86.17	84.20	86.01	1126354
2023-05-01	85.80	87.88	85.80	87.67	1851878
2023-05-02	85.06	85.06	81.29	83.97	2639730
2023-05-03	84.77	85.64	83.91	84.09	1446553
2023-05-04	83.83	83.83	82.16	82.45	1396772
2023-05-05	82.98	83.97	82.87	83.74	855631
2023-05-08	83.74	83.74	82.96	83.10	921088
2023-05-09	83.02	86.74	82.60	83.67	3719147
2023-05-10	84.01	84.28	81.53	82.07	1343600
2023-05-11	81.74	81.90	81.24	81.85	1049536
2023-05-12	82.00	82.86	81.88	82.77	1012665
2023-05-15	82.61	83.13	81.87	82.37	1106777
2023-05-16	82.01	82.37	81.26	81.34	1211550
2023-05-17	81.47	81.72	80.69	81.03	1633147
2023-05-18	80.78	81.24	80.20	81.06	1121108
2023-05-19	81.50	82.32	81.27	81.43	1517084
2023-05-22	81.68	82.38	81.16	81.63	846913
2023-05-23	81.43	81.50	79.95	80.42	2002710
2023-05-24	80.22	80.33	79.00	79.62	1208411
2023-05-25	79.32	79.74	78.36	78.51	1489345
2023-05-26	78.77	79.51	78.69	79.03	1098422
2023-05-30	78.94	79.37	78.48	78.66	1376924
2023-05-31	78.70	79.63	78.17	78.89	3996884
2023-06-01	79.25	79.25	78.09	79.15	1151573
2023-06-02	79.36	79.75	78.76	79.06	1128301
2023-06-05	78.96	79.33	78.60	79.04	1449363
2023-06-06	79.12	79.31	78.70	79.04	1233636
2023-06-07	79.04	79.36	78.59	78.82	1157713
2023-06-08	78.56	78.85	77.78	78.18	1021686
2023-06-09	78.17	78.82	77.58	77.76	1346537
2023-06-12	77.67	78.54	77.19	78.46	1778841
2023-06-13	78.44	79.00	77.74	78.97	1441758
2023-06-14	79.49	79.84	77.96	78.22	1229353
2023-06-15	78.42	81.15	78.14	81.04	1578947
2023-06-16	81.75	81.79	80.54	81.20	4134770
2023-06-20	80.95	82.27	80.63	82.04	1696690
2023-06-21	81.68	81.76	80.60	81.43	1179489
2023-06-22	81.69	81.77	80.99	81.48	1110150
2023-06-23	81.22	81.80	80.84	81.46	1347140
2023-06-26	81.53	81.99	80.33	81.07	1067448
2023-06-27	80.98	81.23	80.28	80.82	1028210
2023-06-28	80.78	80.96	79.57	80.21	1372114
2023-06-29	79.84	80.91	79.30	80.07	1689699
2023-06-30	80.58	81.24	80.28	80.97	1926847
2023-07-03	80.83	80.83	79.68	79.86	752857
2023-07-05	79.48	79.58	78.57	78.83	1256897
2023-07-06	78.20	78.43	77.40	78.02	1314567
2023-07-07	77.78	78.24	77.43	77.51	1249768
2023-07-10	77.50	78.98	77.49	78.55	1365026
2023-07-11	78.67	79.51	78.35	79.09	1002156
2023-07-12	79.46	79.58	78.88	78.99	1076691
2023-07-13	79.02	79.33	78.77	79.28	939226
2023-07-14	80.33	80.79	79.76	80.32	968752
2023-07-17	79.96	79.96	78.65	78.96	1295263
2023-07-18	78.92	78.92	77.63	77.77	1773593
2023-07-19	77.77	78.87	77.48	78.54	1992163
2023-07-20	78.92	80.04	78.17	79.30	1566679
2023-07-21	79.71	81.58	79.26	80.88	7171324
2023-07-24	81.27	82.45	81.21	81.32	1543950
2023-07-25	81.01	81.96	80.75	81.47	1209047
2023-07-26	81.16	82.11	80.76	81.90	1342303
2023-07-27	82.13	82.31	80.27	80.39	1896552
2023-07-28	81.08	81.09	79.71	80.69	1649210
2023-07-31	80.74	81.00	79.10	79.42	1923224
2023-08-01	72.86	77.20	72.82	76.61	4573837
2023-08-02	76.49	76.57	75.49	75.67	2360838
2023-08-03	75.49	76.44	75.00	76.18	1757176
2023-08-04	76.08	76.37	75.78	75.93	1849019
2023-08-07	75.93	77.31	75.84	77.07	2061714
2023-08-08	76.69	77.01	75.13	76.34	1956540
2023-08-09	76.45	76.59	75.56	75.95	1264533
2023-08-10	76.29	77.15	75.26	75.30	1565493
2023-08-11	74.98	75.60	74.62	75.29	1634770
2023-08-14	75.14	75.37	74.92	75.26	1804233
2023-08-15	74.81	75.42	74.55	74.82	1353539
2023-08-16	74.73	74.96	73.62	73.63	1645999
2023-08-17	73.68	74.48	73.26	74.00	1870230
2023-08-18	73.71	73.81	72.88	73.15	3844564
2023-08-21	73.22	75.51	73.17	75.23	1996286
2023-08-22	75.35	77.14	75.21	76.86	2361717
2023-08-23	77.14	77.28	75.23	75.31	2208527
2023-08-24	75.36	75.87	74.58	75.17	1569497
2023-08-25	75.57	75.83	74.71	75.41	1035648
2023-08-28	75.72	76.03	75.28	75.56	1109351
2023-08-29	75.57	76.22	75.17	76.03	1591152
2023-08-30	76.36	76.94	76.16	76.34	1476498
2023-08-31	76.55	76.81	74.70	74.74	1902316
2023-09-01	74.98	75.35	74.33	75.12	2184131
2023-09-05	75.15	75.19	74.02	74.06	2075892
2023-09-06	73.80	74.39	73.02	74.10	1793366
2023-09-07	74.26	74.26	72.87	72.94	1711176
2023-09-08	72.78	72.93	72.10	72.23	1341822
2023-09-11	72.79	72.79	72.79	72.79	169969
2023-09-12	72.64	73.21	71.98	72.01	1747522
2023-09-13	71.84	72.56	71.81	72.04	1267838
2023-09-14	72.32	72.83	71.87	72.35	1196576
2023-09-15	72.35	73.01	71.67	71.81	2880790
2023-09-18	71.72	72.63	71.51	72.00	1791085
2023-09-19	71.83	72.42	71.57	72.02	1309735
2023-09-20	72.48	72.62	71.44	71.45	1328833
2023-09-21	71.22	71.32	70.05	70.07	1338544
2023-09-22	70.24	70.60	69.88	70.21	1224825
2023-09-25	70.13	70.50	69.81	70.13	1112322
2023-09-26	69.77	70.30	69.63	69.90	1477243
2023-09-27	70.20	70.52	69.16	69.24	1785567
2023-09-28	69.35	70.36	69.35	70.05	2531104
2023-09-29	70.18	70.34	69.29	69.40	1809794
2023-10-02	69.20	69.32	68.09	68.87	1648772
2023-10-03	68.57	69.62	68.55	69.30	1958177
2023-10-04	69.48	69.69	68.44	69.17	1498478
2023-10-05	69.23	69.64	68.80	69.39	1564837
2023-10-06	69.36	70.24	68.86	69.84	1529409
2023-10-09	69.44	70.39	69.36	70.25	1416376
2023-10-10	70.63	71.09	70.32	70.77	1701822
2023-10-11	70.73	70.91	69.17	69.41	1919810
2023-10-12	69.57	69.95	67.54	67.90	1794157
2023-10-13	68.06	69.11	67.73	68.98	1752609
2023-10-16	69.28	69.72	68.70	69.22	1163583
2023-10-17	68.94	69.59	68.74	69.00	1503366
2023-10-18	68.99	69.31	67.73	67.91	2296202
2023-10-19	67.96	68.84	67.65	67.82	1708182
2023-10-20	67.75	68.54	67.70	67.81	2416334
2023-10-23	68.09	68.40	67.48	67.56	2043149
2023-10-24	67.17	67.94	67.17	67.87	1229676
2023-10-25	67.67	67.82	66.45	66.62	1001400
2023-10-26	66.25	66.48	65.75	65.79	1442678
2023-10-27	65.79	66.15	64.85	65.11	2061129
2023-10-30	65.38	65.61	64.02	65.31	2211651
2023-10-31	65.75	66.88	65.57	66.17	2233254
2023-11-01	66.25	66.72	65.55	66.69	2257869
2023-11-02	66.92	67.24	66.53	66.61	2555689
2023-11-03	67.25	68.95	67.25	68.67	2024375
2023-11-06	68.98	69.16	68.43	68.80	1555252
2023-11-07	68.58	69.23	68.22	68.37	1429814
2023-11-08	68.58	68.74	67.95	68.27	1345705
2023-11-09	68.33	68.53	66.93	67.20	2816894
2023-11-10	69.89	72.45	69.86	72.13	4605355
2023-11-13	72.14	72.59	71.18	71.40	2194092
2023-11-14	71.95	72.64	71.63	71.94	2274195
2023-11-15	71.83	72.97	71.16	72.01	2526158
2023-11-16	72.09	73.03	72.03	72.63	2089211
2023-11-17	72.81	73.05	71.86	71.87	2037323
2023-11-20	71.74	72.06	71.42	71.90	2034218
2023-11-21	71.90	72.57	71.47	71.91	2119061
2023-11-22	72.39	72.89	72.12	72.18	1266465
2023-11-24	71.94	71.94	71.31	71.74	876597
2023-11-27	71.44	71.75	71.10	71.53	1515253
2023-11-28	71.24	71.24	69.77	69.87	2032248
2023-11-29	70.06	70.86	69.95	70.60	1841195
2023-11-30	70.73	71.34	70.31	71.30	3151662
2023-12-01	71.17	71.76	70.96	71.15	1344935
2023-12-04	70.73	71.30	70.05	70.58	2104302
2023-12-05	70.42	70.42	68.92	69.26	2062468
2023-12-06	69.58	69.79	68.92	69.11	1752923
2023-12-07	69.26	69.38	67.59	69.22	2363544
2023-12-08	69.20	69.20	68.19	68.37	1672566
2023-12-11	68.37	69.22	68.15	68.68	1448726
2023-12-12	68.86	70.29	68.15	70.00	2091108
2023-12-13	70.04	71.03	69.36	71.03	1390254
2023-12-14	71.24	71.96	70.66	71.09	2173781
2023-12-15	71.09	72.52	70.52	70.98	4656758
2023-12-18	71.26	71.52	70.53	71.01	1593104
2023-12-19	71.15	71.65	70.83	71.15	1785440
2023-12-20	71.32	71.32	70.24	70.32	1375763
2023-12-21	70.67	71.41	70.67	71.07	1030155
2023-12-22	71.09	71.63	70.85	71.04	1391967
2023-12-26	71.07	71.47	70.86	71.11	734542
2023-12-27	71.07	71.27	70.70	70.94	1367199
2023-12-28	71.02	71.46	70.96	71.26	873105
2023-12-29	71.10	71.63	70.89	71.45	1122199
2024-01-02	71.04	72.61	70.53	72.46	2005112
2024-01-03	72.65	72.79	72.05	72.37	2911061
2024-01-04	72.27	73.07	72.18	72.87	2261210
2024-01-05	72.76	73.26	72.61	72.95	1793617
2024-01-08	73.23	73.23	70.73	71.33	2749237
2024-01-09	71.00	72.76	70.82	72.12	1991544
2024-01-10	72.29	72.29	71.12	71.83	1506236
2024-01-11	71.82	72.50	71.15	72.43	2123011
2024-01-12	72.82	72.88	72.32	72.75	1701435
2024-01-16	72.42	72.93	71.85	72.89	1760660
2024-01-17	72.59	73.63	72.45	73.05	1275433
2024-01-18	72.95	73.82	72.77	73.55	1167001
2024-01-19	73.76	73.81	73.00	73.52	1193346
2024-01-22	73.52	74.37	73.52	74.04	1084790
2024-01-23	74.26	74.87	74.10	74.71	1440370
2024-01-24	74.90	74.98	73.98	74.09	1540457
2024-01-25	74.50	74.70	73.26	74.14	1713277
2024-01-26	74.45	74.89	74.29	74.41	1816157
2024-01-29	74.21	75.16	74.21	74.98	1571186
2024-01-30	75.00	75.26	74.67	74.93	1410821
2024-01-31	75.05	75.75	74.09	74.44	2461239
2024-02-01	74.45	74.70	73.42	74.41	1861260
2024-02-02	74.40	75.12	71.67	72.44	4242539
2024-02-05	72.15	72.67	71.25	72.04	2840356
2024-02-06	72.47	74.58	72.12	74.17	2697511
2024-02-07	74.55	74.60	73.61	73.85	2266938
2024-02-08	73.60	73.64	72.67	73.43	1886926
2024-02-09	73.61	74.15	73.09	73.44	1534541
2024-02-12	73.31	74.18	73.14	74.06	1571773
2024-02-13	73.81	74.54	72.82	73.27	1734958
2024-02-14	73.27	73.35	72.50	73.15	1766133
2024-02-15	73.52	73.93	73.17	73.80	2418666
2024-02-16	73.66	74.57	73.57	73.79	2947343
2024-02-20	73.69	74.81	73.66	74.58	1452544
2024-02-21	74.67	75.85	74.61	75.82	1970952
2024-02-22	75.64	76.50	75.53	75.88	1479522
2024-02-23	76.17	76.48	75.64	76.15	1417898
2024-02-26	75.75	76.19	74.56	74.81	1657158
2024-02-27	74.83	75.50	74.44	75.36	1524602
2024-02-28	75.36	75.36	73.86	74.12	1866311
2024-02-29	74.41	74.50	73.16	73.80	2114742
2024-03-01	73.77	74.50	73.17	73.65	1358025
2024-03-04	73.27	74.84	73.05	74.60	1533089
2024-03-05	74.99	74.99	73.58	73.76	1410193
2024-03-06	73.89	76.22	73.89	75.20	1543938
2024-03-07	75.45	76.47	75.45	76.32	1573512
2024-03-08	76.21	77.14	76.03	77.05	1417269
2024-03-11	76.93	77.04	75.81	76.33	1223561
2024-03-12	75.98	76.62	75.60	75.64	1586065
2024-03-13	75.86	76.79	75.73	76.33	1604545
2024-03-14	75.62	76.32	74.76	75.34	1877582
2024-03-15	74.63	75.96	74.47	75.91	5286988
2024-03-18	76.15	76.81	75.64	76.35	1500979
2024-03-19	76.53	76.53	75.71	76.31	2299394
2024-03-20	76.22	76.46	74.77	75.04	1264998
2024-03-21	75.04	75.71	74.80	75.52	1269797
2024-03-22	75.72	75.99	74.73	75.26	862212
2024-03-25	75.44	75.72	75.15	75.65	1435201
2024-03-26	75.64	76.38	75.22	76.17	2484138
2024-03-27	76.60	77.37	76.46	77.35	1270206
2024-03-28	77.47	78.16	77.09	77.96	1990262
2024-04-01	77.90	77.91	76.10	76.12	1405009
2024-04-02	76.12	76.21	75.66	76.08	1415409
2024-04-03	76.85	77.56	76.25	77.53	1661420
2024-04-04	78.49	79.22	77.21	77.28	1835920
2024-04-05	77.35	78.00	76.94	77.98	1485429
2024-04-08	78.03	78.17	77.25	77.38	1603200
2024-04-09	77.91	78.43	77.65	78.41	1336395
2024-04-10	77.80	78.35	77.27	77.61	1670312
2024-04-11	78.18	78.25	77.23	77.78	1657913
2024-04-12	77.51	77.82	76.87	77.33	1573811
2024-04-15	78.05	78.35	77.26	77.54	1605404
2024-04-16	77.82	78.04	75.10	75.11	1764609
2024-04-17	75.28	75.55	74.70	74.92	1697868
2024-04-18	74.97	75.35	74.53	75.10	1576803
2024-04-19	75.48	75.62	74.98	75.38	1288503
2024-04-22	75.29	76.68	74.89	76.22	1516324
2024-04-23	76.54	77.81	76.12	77.19	1603280
2024-04-24	76.76	77.38	76.50	76.71	963154
2024-04-25	76.76	76.97	75.39	75.71	1190940
2024-04-26	75.23	76.61	75.14	75.98	919462
2024-04-29	76.00	76.98	75.98	76.63	799283
2024-04-30	76.36	76.51	75.62	75.77	1515878
2024-05-01	75.77	77.25	75.38	76.28	1423724
2024-05-02	76.53	76.70	75.13	75.91	1795905
2024-05-03	79.60	79.75	75.58	76.54	2069424
2024-05-06	76.61	76.91	75.75	75.93	1585120
2024-05-07	76.28	76.48	75.59	76.10	984581
2024-05-08	75.90	76.20	75.66	75.86	973729
2024-05-09	75.82	76.43	75.51	75.75	2037848
2024-05-10	75.64	75.99	75.01	75.14	1402648
2024-05-13	75.20	76.24	74.64	75.57	1039454
2024-05-14	75.91	75.98	74.76	75.65	1286553
2024-05-15	75.73	76.44	74.81	74.86	1637741
2024-05-16	74.79	75.13	74.55	74.95	1749516
2024-05-17	75.03	75.29	74.12	75.02	1451370
2024-05-20	75.02	75.30	74.46	74.85	1027857
2024-05-21	74.85	75.02	74.29	74.55	897598
2024-05-22	74.53	75.22	74.39	74.81	1217141
2024-05-23	74.92	74.92	73.67	73.99	1314633
2024-05-24	74.13	74.22	73.72	73.80	1303244
2024-05-28	73.58	73.86	72.87	73.36	1217018
2024-05-29	72.64	72.96	72.29	72.39	1142328
2024-05-30	72.26	73.04	72.02	72.58	1568800
2024-05-31	72.82	73.81	72.40	73.78	2501317
2024-06-03	73.26	74.66	73.26	74.53	1065009
2024-06-04	74.53	74.85	73.77	74.65	1107186
2024-06-05	74.51	74.71	72.68	74.25	1371524
2024-06-06	73.91	75.15	73.68	74.78	1284135
2024-06-07	74.38	74.99	74.00	74.51	1186677
2024-06-10	74.03	74.36	73.76	73.97	878774
2024-06-11	73.67	73.67	72.69	72.90	1605389
2024-06-12	72.50	73.09	72.12	72.48	1459985
2024-06-13	71.81	72.21	71.53	72.14	1417248
2024-06-14	71.58	72.26	71.35	71.79	1033028
2024-06-17	71.32	71.77	71.12	71.43	1249842
2024-06-18	71.50	71.85	71.06	71.47	1384234
2024-06-20	71.21	72.29	70.56	72.21	1050703
2024-06-21	72.36	73.37	71.81	73.07	2048929
2024-06-24	73.23	73.31	72.20	72.48	1000839
2024-06-25	72.32	72.53	71.09	71.65	942929
2024-06-26	71.44	72.38	71.09	72.27	973316
2024-06-27	72.46	74.25	72.05	74.21	2403054
2024-06-28	74.32	75.17	73.91	74.25	2782114
2024-07-01	74.15	75.00	73.74	74.10	1153347
2024-07-02	74.18	74.35	73.21	73.53	1663770
2024-07-03	73.25	73.55	72.78	73.48	1201107
2024-07-05	73.47	74.15	72.93	74.10	992462
2024-07-08	74.10	74.57	73.99	74.53	1169554
2024-07-09	74.53	74.76	73.79	74.75	1366442
2024-07-10	74.73	75.83	74.55	75.77	1295227
2024-07-11	75.86	76.75	75.82	76.49	1440377
2024-07-12	76.70	77.98	76.13	77.69	1694537
2024-07-15	77.41	78.12	77.16	77.34	1653157
2024-07-16	77.60	78.98	77.30	78.46	1492308
2024-07-17	78.67	80.38	78.52	78.89	2177366
2024-07-18	78.44	79.21	77.41	77.66	2332247
2024-07-19	78.20	78.59	77.48	78.11	1660498
2024-07-22	78.45	78.58	77.84	78.38	601500
2024-07-23	78.70	78.70	78.03	78.10	1606690
2024-07-24	78.26	79.21	78.00	78.34	1042199
2024-07-25	78.38	79.60	77.81	77.88	1391837
2024-07-26	77.83	79.40	77.69	78.63	1472174
2024-07-29	78.35	79.77	78.01	79.64	2196892
2024-07-30	79.00	82.65	77.81	82.51	2820222
2024-07-31	82.45	82.65	80.73	81.61	3005532
2024-08-01	81.48	83.27	81.20	83.20	2646431
2024-08-02	83.30	84.15	82.55	83.64	1701105
2024-08-05	83.46	83.99	82.22	82.36	2365348
2024-08-06	82.02	83.76	81.80	82.45	1783091
2024-08-07	82.58	84.08	81.75	81.89	1954266
2024-08-08	81.92	83.60	81.55	83.39	1239381
2024-08-09	83.59	84.67	81.32	83.64	1729034
2024-08-12	83.57	83.75	81.55	81.77	1696788
2024-08-13	81.76	82.33	81.28	81.55	1570581
2024-08-14	81.27	81.55	80.88	80.99	1877034
2024-08-15	81.11	81.38	79.86	80.55	2441960
2024-08-16	80.44	81.65	80.16	81.48	1447875
2024-08-19	81.64	81.72	81.04	81.35	1734136
2024-08-20	81.39	82.18	80.78	80.91	1425514
2024-08-21	81.01	81.11	79.85	80.02	1341034
2024-08-22	80.20	80.50	79.91	80.09	1727359
2024-08-23	80.09	80.32	79.83	80.25	1106135
2024-08-26	80.23	80.49	79.64	79.75	895242
2024-08-27	79.82	80.17	79.54	79.71	1258574
2024-08-28	79.90	80.62	79.85	80.38	1141458
2024-08-29	80.59	80.85	80.31	80.76	1176838
2024-08-30	80.78	81.33	80.35	81.24	1206444
2024-09-03	81.24	82.44	81.01	82.16	1356750
2024-09-04	82.19	83.01	80.99	81.62	1252589
2024-09-05	81.50	81.59	80.29	80.99	913654
2024-09-06	81.10	81.90	80.89	81.57	888036
2024-09-09	81.60	83.08	81.54	82.69	1244546
2024-09-10	82.83	82.83	81.28	81.96	1238579
2024-09-11	81.37	81.37	79.16	80.01	1590576
2024-09-12	80.03	80.48	79.32	80.42	958882
2024-09-13	80.32	81.51	80.12	81.15	1442155
2024-09-16	81.92	82.76	81.25	82.70	1424960
2024-09-17	82.37	83.09	81.62	82.00	2009832
2024-09-18	81.39	82.18	81.18	81.72	1036753
2024-09-19	82.09	82.65	81.87	82.40	1407075
2024-09-20	82.19	82.21	80.85	81.39	2533498
2024-09-23	81.68	81.71	81.18	81.46	680382
2024-09-24	81.28	81.54	80.58	81.21	974023
2024-09-25	81.33	81.48	79.36	79.86	1714594
2024-09-26	79.75	80.52	79.40	80.10	1828936
2024-09-27	80.66	81.86	80.36	80.82	855278
2024-09-30	80.82	81.53	80.13	81.46	1055557
2024-10-01	81.02	81.24	79.98	80.56	959361
2024-10-02	80.06	80.53	79.26	79.77	1691609
2024-10-03	79.47	79.94	79.14	79.22	2560798
2024-10-04	79.70	80.36	79.38	80.24	1245584
2024-10-07	80.29	80.34	79.85	79.88	1334809
2024-10-08	79.96	80.53	79.95	80.26	1123467
2024-10-09	79.59	80.62	79.14	80.12	921813
2024-10-10	79.84	80.08	79.31	79.92	1704844
2024-10-11	80.36	80.54	79.53	79.81	1531225
2024-10-14	79.97	81.67	79.97	81.62	866393
2024-10-15	81.58	82.86	81.45	81.66	1546675
2024-10-16	81.66	82.22	81.30	81.94	1296220
2024-10-17	81.50	81.99	80.02	80.47	1958348
2024-10-18	80.54	81.60	80.09	81.57	1099172
2024-10-21	81.18	81.34	80.42	81.15	1368011
2024-10-22	81.12	81.77	80.33	81.58	1493515
2024-10-23	81.38	81.59	80.80	81.35	1173798
2024-10-24	81.50	81.81	80.85	80.91	898941
2024-10-25	81.03	81.17	79.43	80.83	1318290
2024-10-28	81.19	81.77	80.45	80.46	1163444
2024-10-29	80.48	81.48	80.48	80.83	1267055
2024-10-30	80.46	81.37	80.37	81.15	924070
2024-10-31	80.88	81.58	80.64	80.87	1564939
2024-11-01	80.99	83.05	80.86	82.33	1955998
2024-11-04	82.80	84.39	82.66	83.72	3329339
2024-11-05	79.98	81.14	77.50	78.80	3451529
2024-11-06	81.13	81.13	78.93	80.49	2464389
2024-11-07	80.60	80.75	78.92	79.29	1466449
2024-11-08	79.28	79.66	77.93	78.76	1220706
2024-11-11	78.78	80.09	78.77	79.39	1283354
2024-11-12	79.11	80.02	78.64	79.76	1974743
2024-11-13	79.76	80.21	78.74	79.18	1433338
2024-11-14	78.36	79.23	77.42	77.54	1657418
2024-11-15	77.63	78.80	77.46	78.60	1834908
2024-11-18	78.42	79.23	78.09	78.79	1032828
2024-11-19	78.24	79.27	78.01	78.57	1574855
2024-11-20	78.28	78.49	77.60	78.04	1299669
2024-11-21	78.18	79.04	77.48	78.72	1438377
2024-11-22	78.95	79.30	78.53	78.97	1258491
2024-11-25	79.29	80.07	79.26	79.73	2904476
2024-11-26	80.00	80.18	78.59	79.00	1985291
2024-11-27	79.00	79.69	78.70	79.44	1596505
2024-11-29	79.40	79.71	79.20	79.50	954461
2024-12-02	79.24	79.34	78.04	79.00	1611278
2024-12-03	78.98	78.98	77.38	77.47	2598646
2024-12-04	77.96	77.96	76.28	76.87	2094084
2024-12-05	76.71	76.85	75.61	76.00	1630306
2024-12-06	75.98	76.42	75.22	75.34	1356781
2024-12-09	75.84	76.25	74.44	75.79	2326179
2024-12-10	75.47	80.31	74.92	76.83	3995615
2024-12-11	76.31	77.32	74.71	75.53	3159135
2024-12-12	75.81	76.29	75.00	75.09	2839505
2024-12-13	74.76	75.30	73.50	73.65	2553425
2024-12-16	73.19	73.92	72.22	72.44	2551895
2024-12-17	72.49	74.02	72.05	72.26	2691379
2024-12-18	72.02	72.67	71.43	71.47	3110757
2024-12-19	71.24	72.16	70.69	70.76	2344407
2024-12-20	70.70	71.95	70.36	71.65	8613766
2024-12-23	71.22	72.55	70.92	72.50	2831032
2024-12-24	72.31	72.77	72.00	72.68	879752
2024-12-26	72.48	72.92	72.31	72.72	1349944
2024-12-27	72.26	72.90	72.11	72.60	1039274
2024-12-30	72.18	72.59	71.33	72.27	1797523
2024-12-31	72.34	72.75	71.70	72.09	1444657
2025-01-02	72.41	72.73	71.54	71.74	1164031
2025-01-03	71.77	73.47	71.26	73.19	2059059
2025-01-06	73.07	74.50	72.81	73.77	2262620
2025-01-07	73.82	74.24	72.37	72.69	1790567
2025-01-08	72.92	73.47	71.96	72.74	2448121
2025-01-10	72.09	72.32	71.19	71.70	2147897
2025-01-13	72.99	72.99	69.46	70.29	3100721
2025-01-14	70.00	70.77	69.80	70.20	2615840
2025-01-15	69.97	70.63	68.61	68.75	3959750
2025-01-16	68.77	70.12	68.73	69.97	3067947
2025-01-17	70.16	70.41	69.72	69.73	6395055
2025-01-21	69.98	70.97	69.98	70.37	2582855
2025-01-22	69.99	71.27	69.65	71.19	1975748
2025-01-23	71.42	71.77	69.87	70.70	1901639
2025-01-24	70.45	71.53	70.26	71.02	1917859
2025-01-27	72.47	72.85	71.97	72.75	1889698
2025-01-28	72.62	73.04	71.72	71.77	1139952
2025-01-29	71.37	71.82	70.78	71.41	1613656
2025-01-30	71.59	72.66	70.93	72.17	1209316
2025-01-31	71.81	72.73	71.81	72.14	1675400
2025-02-03	70.45	72.21	70.04	71.72	1627614
2025-02-04	71.57	72.30	71.51	71.58	1416186
2025-02-05	71.84	73.07	71.54	72.80	2779289
2025-02-06	68.00	68.50	64.87	65.45	8155996
2025-02-07	65.75	66.07	63.88	64.58	3846395
2025-02-10	64.77	65.53	63.62	65.24	3020067
2025-02-11	64.74	65.63	64.19	64.47	2107351
2025-02-12	64.17	64.28	63.45	63.53	2008332
2025-02-13	63.67	64.65	63.39	63.62	1940048
2025-02-14	63.92	64.30	62.94	63.24	2320043
2025-02-18	62.94	64.40	62.70	63.93	1969451
2025-02-19	63.67	64.55	63.67	64.20	1816067
2025-02-20	64.30	65.18	64.15	64.32	1953746
2025-02-21	64.20	64.70	63.76	64.49	2212653
2025-02-24	64.40	65.65	64.28	65.01	1908114
2025-02-25	64.97	65.44	64.74	65.23	1652248
2025-02-26	64.97	65.17	64.10	64.36	1164615
2025-02-27	63.54	64.28	63.15	63.21	1255660
2025-02-28	63.35	64.02	62.79	63.39	2628384
2025-03-03	63.29	63.92	62.96	63.27	2019101
2025-03-04	63.13	63.46	62.28	62.30	1959708
2025-03-05	61.86	62.66	61.70	62.08	1870965
2025-03-06	61.91	62.87	61.70	62.50	2030618
2025-03-07	62.50	64.82	62.20	64.54	3005465
2025-03-10	64.64	66.50	64.13	65.62	2912646
2025-03-11	65.62	65.62	62.48	62.59	2330971
2025-03-12	62.19	62.41	60.63	61.10	2443713
2025-03-13	61.02	61.52	60.34	60.70	2339041
2025-03-14	60.59	61.13	60.34	60.71	2516114
2025-03-17	60.52	62.00	60.52	61.82	2623436
2025-03-18	61.89	62.85	61.20	61.98	3766530
2025-03-19	61.98	62.29	60.98	61.47	3268519
2025-03-20	61.30	61.62	60.54	61.01	3116062
2025-03-21	60.98	61.49	60.40	61.47	7416539
2025-03-24	62.10	62.13	61.58	61.89	2689977
2025-03-25	61.91	62.09	60.36	60.80	2378150
2025-03-26	60.87	61.88	60.54	61.48	1465953
2025-03-27	61.55	62.57	61.41	62.32	1303646
2025-03-28	62.16	62.33	61.22	61.32	1110999
2025-03-31	61.36	62.18	61.05	61.77	2036389
2025-04-01	61.74	61.87	60.86	61.38	1518374
2025-04-02	60.91	61.04	60.03	60.56	1342926
2025-04-03	60.28	61.87	59.06	61.69	4596048
2025-04-04	61.00	63.00	60.37	60.86	6509048
2025-04-07	60.49	62.23	59.60	61.27	4721286
2025-04-08	62.05	62.41	57.48	58.46	6943913
2025-04-09	57.58	60.88	57.38	59.31	4497521
2025-04-10	58.63	58.74	56.51	57.16	4640888
2025-04-11	57.16	58.22	56.27	57.85	4235273
2025-04-14	58.37	59.02	57.68	58.84	4435720
2025-04-15	58.82	58.88	57.64	57.86	2061471
2025-04-16	57.95	58.29	56.05	56.50	3256999
2025-04-17	56.27	57.75	55.89	57.56	6818925
2025-04-21	57.46	57.46	56.39	56.94	2068316
2025-04-22	57.34	58.28	57.31	58.19	1849991
2025-04-23	58.99	59.50	57.86	58.15	2387437
2025-04-24	58.47	58.61	57.75	58.29	2254509
2025-04-25	58.30	58.34	57.28	58.02	1814362
2025-04-28	58.39	58.49	57.68	58.08	1579271
2025-04-29	58.01	58.59	57.60	58.36	1552012
2025-04-30	58.57	58.57	57.56	58.20	2877893
2025-05-01	57.54	57.93	56.96	57.28	2512222
2025-05-02	55.31	55.62	52.12	54.16	7843428
2025-05-05	54.34	54.34	52.69	52.73	3988579
2025-05-06	52.22	53.25	51.90	53.11	3637374
2025-05-07	53.15	57.51	52.81	55.43	12757664
2025-05-08	55.43	56.24	54.87	56.18	5038082
2025-05-09	56.30	56.82	55.97	56.75	3259169
2025-05-12	58.02	59.02	57.82	58.81	2769978
2025-05-13	58.54	58.67	57.00	57.12	3367289
2025-05-14	57.19	57.19	55.15	55.36	3605633
2025-05-15	55.53	55.86	54.84	55.74	3092993
2025-05-16	55.75	56.81	55.35	56.79	2768388
2025-05-19	56.45	56.72	56.10	56.43	1636912
2025-05-20	56.32	56.78	56.00	56.47	1897878
2025-05-21	56.14	56.37	54.76	54.82	2714909
2025-05-22	54.58	54.92	54.15	54.48	1793890
2025-05-23	54.04	54.44	53.62	54.28	2268541
2025-05-27	54.89	68.25	54.52	62.17	19388751
2025-05-28	61.92	64.74	61.68	63.71	8762693
2025-05-29	63.49	63.73	62.88	62.92	3696780
2025-05-30	62.75	62.92	61.85	62.17	5375421
2025-06-02	61.76	62.47	61.28	62.01	2584545
2025-06-03	62.05	64.15	61.52	63.04	3059106
2025-06-04	63.31	63.84	62.49	62.57	2491092
2025-06-05	62.72	63.69	62.22	63.07	2435121
2025-06-06	63.51	64.60	63.20	64.33	2267876
2025-06-09	64.43	64.97	63.92	64.57	2234230
2025-06-10	64.69	65.40	64.30	65.14	2631591
2025-06-11	64.97	65.72	64.20	64.58	2740611
2025-06-12	64.48	65.50	64.19	65.22	1732424
2025-06-13	64.51	65.48	64.41	64.75	2309387
2025-06-16	64.70	65.41	64.00	65.18	1926001
2025-06-17	64.74	65.13	63.96	64.14	3116250
2025-06-18	64.30	64.92	63.76	63.97	3239813
2025-06-20	64.42	64.95	63.83	64.48	5573110
2025-06-23	64.11	64.66	63.77	64.43	3148486
2025-06-24	64.25	64.94	63.68	64.83	2236845
2025-06-25	64.64	64.75	63.81	64.27	2015098
2025-06-26	64.63	65.20	63.68	65.11	2404771
2025-06-27	65.05	67.00	64.77	65.01	3320131
2025-06-30	64.94	65.39	64.74	65.16	1590544
2025-07-01	64.86	66.65	64.59	65.33	2165228
2025-07-02	64.99	65.52	64.56	65.30	2282395
2025-07-03	65.30	65.30	64.49	64.78	1233581
2025-07-07	64.76	64.95	64.05	64.37	1815112
2025-07-08	64.17	65.20	64.17	64.90	2280164
2025-07-09	65.80	66.43	64.68	65.85	2115322
2025-07-10	65.58	67.06	65.35	66.85	2086871
2025-07-11	66.70	66.92	65.63	65.72	1776765
2025-07-14	65.37	65.82	64.54	64.62	1694091
2025-07-15	64.51	64.81	63.22	63.26	1727239
2025-07-16	63.51	64.17	63.44	63.86	1454215
2025-07-17	63.72	64.15	63.39	64.02	1516492
2025-07-18	64.58	64.64	63.61	63.99	1582099
2025-07-21	63.98	64.52	63.58	63.69	2326937
2025-07-22	64.03	65.59	63.92	65.37	1957949
2025-07-23	65.55	66.05	65.00	65.95	1441527
2025-07-24	65.90	66.53	65.56	66.10	1540373
2025-07-25	66.36	66.96	65.61	66.50	1116538

Explore More About HOLX

Coins representing dividend payouts and trends

HOLX Dividend History

Discover Hologic 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

HOLX Stock Split History

Discover Hologic 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

HOLX Historical Prices

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

Web Analytics