Historical Prices for HRL

HRL Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for HRL's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of HRL's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	2.88	2.94	2.81	2.92	428000
1992-11-17	2.92	2.98	2.92	2.97	363200
1992-11-18	2.98	3.00	2.97	3.00	504800
1992-11-19	3.00	3.00	2.89	2.89	330400
1992-11-20	2.92	2.97	2.91	2.97	175200
1992-11-23	2.97	2.97	2.86	2.86	460000
1992-11-24	2.89	2.97	2.88	2.94	203200
1992-11-25	2.92	2.95	2.86	2.89	216000
1992-11-27	2.91	2.92	2.89	2.91	38400
1992-11-30	2.91	2.92	2.89	2.91	88000
1992-12-01	2.91	2.92	2.88	2.89	216000
1992-12-02	2.92	2.92	2.88	2.88	177600
1992-12-03	2.84	2.88	2.80	2.80	267200
1992-12-04	2.81	2.89	2.80	2.88	507200
1992-12-07	2.91	2.91	2.88	2.89	419200
1992-12-08	2.91	3.06	2.91	3.06	1460800
1992-12-09	3.05	3.05	3.00	3.02	541600
1992-12-10	3.00	3.00	2.91	2.98	1083200
1992-12-11	2.98	2.98	2.95	2.95	228800
1992-12-14	2.97	2.97	2.75	2.86	741600
1992-12-15	2.86	3.00	2.84	3.00	336000
1992-12-16	3.00	3.02	2.97	3.00	353600
1992-12-17	3.00	3.00	2.95	2.97	100000
1992-12-18	2.98	3.00	2.95	2.95	643200
1992-12-21	2.95	2.95	2.92	2.92	208800
1992-12-22	2.94	2.98	2.94	2.95	228000
1992-12-23	2.95	2.97	2.94	2.94	160000
1992-12-24	2.97	2.97	2.95	2.97	76000
1992-12-28	2.97	2.97	2.91	2.91	107200
1992-12-29	2.92	2.92	2.91	2.91	120000
1992-12-30	2.91	2.92	2.91	2.92	276800
1992-12-31	2.92	2.94	2.91	2.94	128800
1993-01-04	2.94	2.94	2.89	2.89	136800
1993-01-05	2.88	2.92	2.88	2.91	206400
1993-01-06	2.91	2.94	2.89	2.94	262400
1993-01-07	2.95	2.97	2.94	2.97	102400
1993-01-08	2.95	2.97	2.92	2.92	236800
1993-01-11	2.95	2.95	2.88	2.89	218400
1993-01-12	2.91	2.94	2.91	2.94	300000
1993-01-13	2.94	2.95	2.94	2.95	157600
1993-01-14	2.97	2.97	2.95	2.95	232000
1993-01-15	2.95	2.98	2.95	2.98	318400
1993-01-18	2.97	2.98	2.95	2.97	182400
1993-01-19	2.98	2.98	2.97	2.98	139200
1993-01-20	2.98	3.00	2.95	2.95	321600
1993-01-21	2.97	2.97	2.91	2.95	112000
1993-01-22	2.97	2.97	2.95	2.97	29600
1993-01-25	2.95	2.97	2.95	2.97	337600
1993-01-26	2.98	3.00	2.95	3.00	256800
1993-01-27	3.00	3.00	2.95	3.00	136800
1993-01-28	2.97	3.00	2.95	3.00	299200
1993-01-29	2.97	3.05	2.97	2.98	195200
1993-02-01	2.95	2.98	2.94	2.95	108800
1993-02-02	2.94	2.97	2.94	2.95	94400
1993-02-03	2.97	3.05	2.97	3.02	440000
1993-02-04	3.06	3.08	3.05	3.06	337600
1993-02-05	3.03	3.06	3.00	3.05	747200
1993-02-08	3.06	3.08	3.05	3.06	338400
1993-02-09	3.06	3.19	3.06	3.16	679200
1993-02-10	3.13	3.14	3.08	3.13	355200
1993-02-11	3.09	3.09	3.08	3.09	59200
1993-02-12	3.08	3.08	3.02	3.02	98400
1993-02-16	3.00	3.00	2.88	2.98	416800
1993-02-17	3.00	3.00	2.95	2.97	200000
1993-02-18	2.97	2.97	2.94	2.97	49600
1993-02-19	2.95	2.97	2.92	2.94	125600
1993-02-22	2.91	2.92	2.89	2.92	502400
1993-02-23	2.91	2.91	2.88	2.89	139200
1993-02-24	2.89	2.94	2.88	2.89	606400
1993-02-25	2.91	2.91	2.84	2.86	199200
1993-02-26	2.86	2.98	2.86	2.98	205600
1993-03-01	2.95	3.02	2.95	3.02	190400
1993-03-02	3.03	3.03	2.95	2.98	120800
1993-03-03	2.98	3.02	2.95	3.00	167200
1993-03-04	3.00	3.00	2.97	2.98	20000
1993-03-05	2.98	3.00	2.94	3.00	71200
1993-03-08	3.00	3.00	2.97	2.97	118400
1993-03-09	2.94	3.00	2.94	3.00	153600
1993-03-10	3.00	3.00	2.95	2.97	73600
1993-03-11	2.95	2.97	2.91	2.95	438400
1993-03-12	2.95	2.95	2.92	2.94	44000
1993-03-15	2.91	2.91	2.89	2.89	43200
1993-03-16	2.88	2.89	2.88	2.88	336800
1993-03-17	2.88	2.88	2.84	2.84	93600
1993-03-18	2.84	2.84	2.78	2.81	240800
1993-03-19	2.83	2.83	2.75	2.78	177600
1993-03-22	2.78	2.78	2.75	2.75	168800
1993-03-23	2.75	2.84	2.75	2.84	228800
1993-03-24	2.83	2.88	2.83	2.86	564000
1993-03-25	2.88	2.88	2.84	2.84	48000
1993-03-26	2.88	2.92	2.88	2.91	144800
1993-03-29	2.91	2.94	2.89	2.91	434400
1993-03-30	2.91	2.91	2.88	2.89	32000
1993-03-31	2.91	2.91	2.89	2.89	137600
1993-04-01	2.88	2.92	2.88	2.92	200800
1993-04-02	2.94	2.94	2.88	2.88	385600
1993-04-05	2.89	2.91	2.88	2.89	285600
1993-04-06	2.91	2.94	2.89	2.89	128800
1993-04-07	2.89	2.91	2.81	2.81	1972800
1993-04-08	2.80	2.80	2.75	2.75	608800
1993-04-12	2.73	2.75	2.73	2.75	266400
1993-04-13	2.78	2.78	2.73	2.77	388800
1993-04-14	2.77	2.77	2.75	2.75	184800
1993-04-15	2.77	2.77	2.73	2.73	128000
1993-04-16	2.75	2.77	2.72	2.73	143200
1993-04-19	2.72	2.72	2.59	2.61	220000
1993-04-20	2.59	2.59	2.53	2.55	571200
1993-04-21	2.56	2.56	2.53	2.56	1001600
1993-04-22	2.56	2.59	2.55	2.58	444800
1993-04-23	2.56	2.66	2.56	2.64	419200
1993-04-26	2.66	2.67	2.63	2.63	69600
1993-04-27	2.64	2.66	2.61	2.63	115200
1993-04-28	2.64	2.64	2.61	2.64	31200
1993-04-29	2.63	2.64	2.63	2.63	24000
1993-04-30	2.66	2.67	2.64	2.66	118400
1993-05-03	2.66	2.69	2.66	2.69	130400
1993-05-04	2.72	2.72	2.70	2.72	60000
1993-05-05	2.72	2.75	2.72	2.75	31200
1993-05-06	2.75	2.77	2.75	2.75	189600
1993-05-07	2.73	2.75	2.72	2.72	81600
1993-05-10	2.70	2.72	2.66	2.66	66400
1993-05-11	2.67	2.67	2.64	2.66	122400
1993-05-12	2.64	2.67	2.64	2.64	59200
1993-05-13	2.66	2.66	2.61	2.63	104800
1993-05-14	2.61	2.64	2.59	2.59	130400
1993-05-17	2.61	2.67	2.59	2.67	205600
1993-05-18	2.67	2.69	2.61	2.61	127200
1993-05-19	2.61	2.63	2.59	2.61	257600
1993-05-20	2.63	2.67	2.63	2.67	698400
1993-05-21	2.70	2.70	2.63	2.63	240800
1993-05-24	2.64	2.64	2.58	2.59	69600
1993-05-25	2.59	2.66	2.59	2.66	372000
1993-05-26	2.63	2.64	2.63	2.63	652800
1993-05-27	2.66	2.66	2.59	2.63	138400
1993-05-28	2.63	2.63	2.56	2.56	106400
1993-06-01	2.58	2.66	2.58	2.63	112000
1993-06-02	2.66	2.66	2.63	2.63	68000
1993-06-03	2.64	2.67	2.63	2.66	73600
1993-06-04	2.66	2.66	2.58	2.61	79200
1993-06-07	2.59	2.64	2.59	2.63	87200
1993-06-08	2.63	2.66	2.63	2.66	80800
1993-06-09	2.66	2.66	2.64	2.64	116800
1993-06-10	2.64	2.64	2.63	2.63	99200
1993-06-11	2.61	2.64	2.61	2.63	73600
1993-06-14	2.64	2.64	2.63	2.63	46400
1993-06-15	2.63	2.66	2.63	2.64	232800
1993-06-16	2.64	2.69	2.64	2.66	265600
1993-06-17	2.72	2.78	2.72	2.75	795200
1993-06-18	2.75	2.75	2.70	2.70	52800
1993-06-21	2.72	2.73	2.69	2.72	39200
1993-06-22	2.72	2.73	2.70	2.70	50400
1993-06-23	2.72	2.75	2.63	2.64	221600
1993-06-24	2.64	2.64	2.61	2.63	158400
1993-06-25	2.63	2.66	2.63	2.63	23200
1993-06-28	2.66	2.67	2.63	2.66	88800
1993-06-29	2.64	2.66	2.63	2.63	175200
1993-06-30	2.63	2.66	2.63	2.64	324000
1993-07-01	2.63	2.69	2.63	2.66	304000
1993-07-02	2.63	2.69	2.63	2.67	222400
1993-07-06	2.55	2.61	2.55	2.61	536000
1993-07-07	2.58	2.61	2.58	2.61	74400
1993-07-08	2.63	2.69	2.63	2.67	516800
1993-07-09	2.66	2.69	2.66	2.69	141600
1993-07-12	2.69	2.70	2.66	2.67	91200
1993-07-13	2.67	2.73	2.67	2.67	278400
1993-07-14	2.67	2.69	2.67	2.67	37600
1993-07-15	2.67	2.67	2.58	2.58	164800
1993-07-16	2.59	2.63	2.59	2.61	37600
1993-07-19	2.63	2.66	2.61	2.66	293600
1993-07-20	2.66	2.67	2.63	2.64	94400
1993-07-21	2.63	2.69	2.63	2.67	200000
1993-07-22	2.66	2.69	2.63	2.64	72000
1993-07-23	2.63	2.67	2.56	2.63	138400
1993-07-26	2.59	2.61	2.58	2.61	60000
1993-07-27	2.63	2.64	2.59	2.61	127200
1993-07-28	2.63	2.63	2.58	2.61	51200
1993-07-29	2.58	2.61	2.56	2.59	112800
1993-07-30	2.61	2.61	2.58	2.61	93600
1993-08-02	2.63	2.64	2.61	2.61	452000
1993-08-03	2.61	2.64	2.61	2.63	301600
1993-08-04	2.63	2.64	2.58	2.63	615200
1993-08-05	2.66	2.66	2.63	2.63	410400
1993-08-06	2.64	2.66	2.63	2.66	378400
1993-08-09	2.66	2.66	2.61	2.63	598400
1993-08-10	2.63	2.63	2.61	2.63	665600
1993-08-11	2.64	2.64	2.61	2.61	345600
1993-08-12	2.63	2.63	2.61	2.61	375200
1993-08-13	2.61	2.63	2.61	2.61	177600
1993-08-16	2.61	2.72	2.59	2.70	1145600
1993-08-17	2.69	2.75	2.69	2.75	192800
1993-08-18	2.75	2.75	2.66	2.69	264800
1993-08-19	2.69	2.70	2.69	2.70	175200
1993-08-20	2.69	2.70	2.64	2.67	733600
1993-08-23	2.67	2.67	2.64	2.67	169600
1993-08-24	2.67	2.70	2.66	2.70	784800
1993-08-25	2.70	2.70	2.64	2.64	441600
1993-08-26	2.67	2.72	2.64	2.69	492800
1993-08-27	2.69	2.70	2.63	2.63	761600
1993-08-30	2.64	2.67	2.61	2.64	566400
1993-08-31	2.67	2.69	2.66	2.69	232000
1993-09-01	2.69	2.72	2.67	2.70	316000
1993-09-02	2.73	2.80	2.70	2.80	520000
1993-09-03	2.78	2.80	2.75	2.78	216800
1993-09-07	2.77	2.77	2.75	2.75	134400
1993-09-08	2.73	2.75	2.69	2.69	285600
1993-09-09	2.66	2.67	2.64	2.66	423200
1993-09-10	2.66	2.73	2.64	2.73	364800
1993-09-13	2.73	2.75	2.72	2.73	462400
1993-09-14	2.72	2.73	2.72	2.73	202400
1993-09-15	2.73	2.81	2.70	2.80	544000
1993-09-16	2.80	2.80	2.77	2.78	479200
1993-09-17	2.78	2.80	2.77	2.77	241600
1993-09-20	2.80	2.80	2.70	2.70	313600
1993-09-21	2.73	2.80	2.72	2.80	266400
1993-09-22	2.77	2.77	2.63	2.63	1128000
1993-09-23	2.66	2.72	2.64	2.70	753600
1993-09-24	2.72	2.75	2.70	2.73	63200
1993-09-27	2.73	2.73	2.69	2.70	176800
1993-09-28	2.73	2.73	2.70	2.70	138400
1993-09-29	2.69	2.69	2.67	2.69	215200
1993-09-30	2.70	2.72	2.69	2.72	25600
1993-10-01	2.72	2.75	2.72	2.73	123200
1993-10-04	2.73	2.75	2.73	2.73	88800
1993-10-05	2.73	2.75	2.72	2.73	368800
1993-10-06	2.73	2.73	2.70	2.72	824000
1993-10-07	2.73	2.75	2.70	2.70	122400
1993-10-08	2.72	2.72	2.70	2.72	187200
1993-10-11	2.69	2.70	2.69	2.69	37600
1993-10-12	2.70	2.72	2.69	2.72	396800
1993-10-13	2.70	2.70	2.66	2.67	271200
1993-10-14	2.70	2.72	2.69	2.72	194400
1993-10-15	2.69	2.73	2.69	2.73	979200
1993-10-18	2.73	2.75	2.72	2.73	868000
1993-10-19	2.73	2.75	2.70	2.72	1507200
1993-10-20	2.72	2.73	2.70	2.70	1413600
1993-10-21	2.72	2.72	2.70	2.70	411200
1993-10-22	2.70	2.72	2.70	2.70	2336000
1993-10-25	2.72	2.78	2.72	2.78	244800
1993-10-26	2.80	2.80	2.77	2.78	340800
1993-10-27	2.80	2.81	2.77	2.78	278400
1993-10-28	2.78	2.80	2.77	2.78	75200
1993-10-29	2.78	2.83	2.78	2.83	164800
1993-11-01	2.80	2.86	2.78	2.86	344800
1993-11-02	2.84	2.84	2.80	2.80	256000
1993-11-03	2.80	2.84	2.80	2.83	471200
1993-11-04	2.83	2.84	2.78	2.78	632000
1993-11-05	2.75	2.78	2.73	2.75	576800
1993-11-08	2.75	2.75	2.72	2.73	308800
1993-11-09	2.75	2.77	2.73	2.75	460000
1993-11-10	2.75	2.75	2.70	2.70	409600
1993-11-11	2.70	2.72	2.67	2.69	256000
1993-11-12	2.70	2.77	2.69	2.75	576800
1993-11-15	2.75	2.78	2.73	2.77	396000
1993-11-16	2.77	2.77	2.75	2.75	161600
1993-11-17	2.77	2.77	2.73	2.75	140000
1993-11-18	2.73	2.86	2.73	2.84	520000
1993-11-19	2.84	2.84	2.81	2.84	396800
1993-11-22	2.83	2.83	2.78	2.78	338400
1993-11-23	2.78	2.80	2.75	2.77	157600
1993-11-24	2.78	2.81	2.75	2.77	388000
1993-11-26	2.75	2.84	2.75	2.84	280800
1993-11-29	2.83	2.83	2.78	2.81	463200
1993-11-30	2.80	2.81	2.75	2.75	300000
1993-12-01	2.75	2.81	2.75	2.81	252800
1993-12-02	2.81	2.83	2.80	2.81	124000
1993-12-03	2.81	2.86	2.81	2.81	99200
1993-12-06	2.81	2.88	2.81	2.88	382400
1993-12-07	2.86	2.86	2.81	2.84	688800
1993-12-08	2.84	2.84	2.83	2.84	95200
1993-12-09	2.84	2.88	2.84	2.84	183200
1993-12-10	2.84	2.89	2.84	2.88	345600
1993-12-13	2.89	2.89	2.84	2.84	292800
1993-12-14	2.81	2.81	2.73	2.77	523200
1993-12-15	2.78	2.81	2.78	2.81	298400
1993-12-16	2.80	2.81	2.80	2.81	24800
1993-12-17	2.81	2.81	2.78	2.80	769600
1993-12-20	2.80	2.80	2.77	2.80	130400
1993-12-21	2.81	2.81	2.77	2.78	168800
1993-12-22	2.78	2.81	2.78	2.81	111200
1993-12-23	2.81	2.81	2.78	2.78	99200
1993-12-27	2.78	2.81	2.78	2.80	34400
1993-12-28	2.80	2.81	2.80	2.81	357600
1993-12-29	2.83	2.84	2.80	2.81	210400
1993-12-30	2.83	2.83	2.81	2.81	215200
1993-12-31	2.83	2.83	2.77	2.77	246400
1994-01-03	2.77	2.78	2.75	2.77	416800
1994-01-04	2.78	2.80	2.77	2.80	229600
1994-01-05	2.78	2.81	2.78	2.80	358400
1994-01-06	2.81	2.81	2.77	2.77	223200
1994-01-07	2.78	2.78	2.77	2.78	544000
1994-01-10	2.78	2.78	2.77	2.78	157600
1994-01-11	2.78	2.78	2.72	2.72	621600
1994-01-12	2.72	2.72	2.69	2.69	254400
1994-01-13	2.69	2.69	2.66	2.67	576000
1994-01-14	2.67	2.67	2.66	2.67	177600
1994-01-17	2.69	2.69	2.63	2.63	156800
1994-01-18	2.63	2.66	2.63	2.63	445600
1994-01-19	2.63	2.64	2.63	2.64	260000
1994-01-20	2.63	2.66	2.63	2.63	192000
1994-01-21	2.63	2.64	2.63	2.63	464000
1994-01-24	2.63	2.63	2.56	2.56	144000
1994-01-25	2.58	2.58	2.56	2.58	132800
1994-01-26	2.58	2.61	2.55	2.58	248800
1994-01-27	2.55	2.59	2.55	2.58	227200
1994-01-28	2.59	2.63	2.58	2.59	469600
1994-01-31	2.59	2.64	2.59	2.63	176800
1994-02-01	2.61	2.66	2.58	2.59	548000
1994-02-02	2.58	2.61	2.58	2.58	54400
1994-02-03	2.59	2.59	2.52	2.55	341600
1994-02-04	2.55	2.58	2.55	2.58	399200
1994-02-07	2.55	2.56	2.53	2.55	129600
1994-02-08	2.52	2.55	2.52	2.53	100800
1994-02-09	2.53	2.64	2.53	2.63	292800
1994-02-10	2.63	2.70	2.63	2.63	436000
1994-02-11	2.59	2.59	2.56	2.58	600800
1994-02-14	2.61	2.61	2.58	2.58	170400
1994-02-15	2.59	2.61	2.58	2.59	333600
1994-02-16	2.59	2.64	2.59	2.59	428800
1994-02-17	2.59	2.63	2.59	2.59	292800
1994-02-18	2.58	2.63	2.58	2.59	221600
1994-02-22	2.61	2.63	2.59	2.59	131200
1994-02-23	2.63	2.64	2.61	2.61	255200
1994-02-24	2.61	2.61	2.59	2.59	140000
1994-02-25	2.59	2.66	2.59	2.64	123200
1994-02-28	2.66	2.67	2.64	2.66	539200
1994-03-01	2.66	2.67	2.64	2.67	226400
1994-03-02	2.66	2.67	2.64	2.64	127200
1994-03-03	2.66	2.67	2.63	2.66	151200
1994-03-04	2.67	2.67	2.63	2.63	171200
1994-03-07	2.59	2.66	2.59	2.63	225600
1994-03-08	2.59	2.59	2.55	2.55	950400
1994-03-09	2.55	2.55	2.52	2.52	114400
1994-03-10	2.55	2.55	2.52	2.52	109600
1994-03-11	2.53	2.53	2.52	2.53	436800
1994-03-14	2.53	2.53	2.50	2.53	327200
1994-03-15	2.53	2.55	2.53	2.53	584800
1994-03-16	2.53	2.55	2.53	2.53	324000
1994-03-17	2.55	2.55	2.52	2.53	199200
1994-03-18	2.55	2.56	2.55	2.56	522400
1994-03-21	2.56	2.58	2.56	2.58	41600
1994-03-22	2.59	2.59	2.56	2.58	220000
1994-03-23	2.58	2.61	2.56	2.61	141600
1994-03-24	2.59	2.61	2.53	2.53	191200
1994-03-25	2.55	2.56	2.53	2.53	214400
1994-03-28	2.53	2.53	2.50	2.53	233600
1994-03-29	2.53	2.53	2.47	2.47	376000
1994-03-30	2.45	2.47	2.44	2.45	370400
1994-03-31	2.44	2.47	2.41	2.41	316000
1994-04-04	2.44	2.50	2.44	2.50	283200
1994-04-05	2.53	2.53	2.47	2.48	496800
1994-04-06	2.48	2.48	2.44	2.45	151200
1994-04-07	2.44	2.45	2.41	2.42	108000
1994-04-08	2.41	2.42	2.34	2.41	837600
1994-04-11	2.39	2.45	2.39	2.44	161600
1994-04-12	2.44	2.47	2.44	2.47	157600
1994-04-13	2.45	2.47	2.44	2.45	82400
1994-04-14	2.45	2.47	2.45	2.45	143200
1994-04-15	2.45	2.45	2.42	2.42	244800
1994-04-18	2.42	2.42	2.41	2.41	62400
1994-04-19	2.42	2.44	2.39	2.41	111200
1994-04-20	2.39	2.41	2.39	2.41	203200
1994-04-21	2.39	2.41	2.39	2.41	911200
1994-04-22	2.39	2.41	2.38	2.38	76000
1994-04-25	2.39	2.41	2.38	2.41	157600
1994-04-26	2.39	2.42	2.39	2.42	714400
1994-04-28	2.42	2.42	2.39	2.39	360000
1994-04-29	2.38	2.41	2.38	2.41	184000
1994-05-02	2.42	2.42	2.38	2.41	171200
1994-05-03	2.41	2.41	2.36	2.38	642400
1994-05-04	2.38	2.39	2.38	2.39	206400
1994-05-05	2.41	2.41	2.36	2.38	312800
1994-05-06	2.38	2.39	2.38	2.39	90400
1994-05-09	2.39	2.39	2.34	2.38	168800
1994-05-10	2.36	2.38	2.36	2.38	97600
1994-05-11	2.36	2.38	2.36	2.38	31200
1994-05-12	2.39	2.39	2.38	2.39	84000
1994-05-13	2.39	2.41	2.39	2.41	111200
1994-05-16	2.41	2.41	2.39	2.39	169600
1994-05-17	2.41	2.42	2.38	2.42	650400
1994-05-18	2.42	2.42	2.41	2.41	204000
1994-05-19	2.42	2.45	2.41	2.45	1431200
1994-05-20	2.47	2.55	2.47	2.53	828800
1994-05-23	2.52	2.63	2.52	2.63	851200
1994-05-24	2.63	2.63	2.53	2.56	591200
1994-05-25	2.55	2.56	2.52	2.53	167200
1994-05-26	2.53	2.59	2.50	2.56	1151200
1994-05-27	2.55	2.58	2.55	2.58	260800
1994-05-31	2.56	2.59	2.55	2.55	169600
1994-06-01	2.55	2.56	2.55	2.55	1596800
1994-06-02	2.56	2.59	2.56	2.59	244000
1994-06-03	2.59	2.59	2.58	2.59	232000
1994-06-06	2.58	2.69	2.58	2.66	604800
1994-06-07	2.64	2.66	2.63	2.66	800800
1994-06-08	2.66	2.67	2.66	2.67	263200
1994-06-09	2.67	2.67	2.64	2.67	125600
1994-06-10	2.66	2.75	2.66	2.72	218400
1994-06-13	2.73	2.73	2.69	2.72	393600
1994-06-14	2.72	2.72	2.64	2.66	96000
1994-06-15	2.69	2.70	2.69	2.69	128000
1994-06-16	2.70	2.72	2.69	2.72	293600
1994-06-17	2.69	2.72	2.69	2.69	116000
1994-06-20	2.66	2.67	2.64	2.67	96800
1994-06-21	2.69	2.70	2.69	2.70	234400
1994-06-22	2.70	2.72	2.67	2.72	112000
1994-06-23	2.70	2.72	2.69	2.72	116000
1994-06-24	2.70	2.72	2.66	2.67	96800
1994-06-27	2.66	2.66	2.53	2.53	387200
1994-06-28	2.56	2.64	2.56	2.63	336000
1994-06-29	2.63	2.63	2.56	2.56	271200
1994-06-30	2.55	2.61	2.53	2.61	597600
1994-07-01	2.59	2.59	2.58	2.59	24800
1994-07-05	2.63	2.64	2.58	2.64	101600
1994-07-06	2.64	2.67	2.63	2.67	169600
1994-07-07	2.67	2.70	2.66	2.69	560800
1994-07-08	2.70	2.73	2.69	2.73	254400
1994-07-11	2.73	2.73	2.72	2.72	144000
1994-07-12	2.73	2.78	2.73	2.78	501600
1994-07-13	2.77	2.78	2.73	2.73	191200
1994-07-14	2.77	2.84	2.75	2.83	366400
1994-07-15	2.83	2.89	2.81	2.88	449600
1994-07-18	2.88	2.88	2.83	2.83	731200
1994-07-19	2.84	2.84	2.80	2.80	344000
1994-07-20	2.80	2.81	2.77	2.77	63200
1994-07-21	2.77	2.81	2.75	2.78	256800
1994-07-22	2.77	2.80	2.72	2.75	272800
1994-07-25	2.75	2.78	2.75	2.77	152000
1994-07-26	2.78	2.83	2.77	2.83	89600
1994-07-27	2.81	2.83	2.80	2.81	84000
1994-07-28	2.78	2.78	2.70	2.70	186400
1994-07-29	2.73	2.80	2.73	2.80	348800
1994-08-01	2.78	2.78	2.77	2.77	266400
1994-08-02	2.77	2.78	2.75	2.75	488000
1994-08-03	2.77	2.77	2.73	2.75	263200
1994-08-04	2.73	2.75	2.73	2.75	616000
1994-08-05	2.75	2.75	2.70	2.70	704800
1994-08-08	2.72	2.75	2.72	2.75	611200
1994-08-09	2.73	2.78	2.73	2.78	632800
1994-08-10	2.78	2.78	2.75	2.78	241600
1994-08-11	2.77	2.77	2.73	2.75	301600
1994-08-12	2.75	2.77	2.75	2.77	300000
1994-08-15	2.75	2.80	2.73	2.80	350400
1994-08-16	2.80	2.88	2.80	2.88	517600
1994-08-17	2.84	2.86	2.81	2.86	449600
1994-08-18	2.84	2.84	2.78	2.78	458400
1994-08-19	2.78	2.88	2.78	2.88	337600
1994-08-22	2.83	2.83	2.72	2.77	448800
1994-08-23	2.75	2.81	2.75	2.81	772800
1994-08-24	2.80	2.83	2.80	2.83	261600
1994-08-25	2.83	2.86	2.81	2.84	774400
1994-08-26	2.84	2.89	2.84	2.89	969600
1994-08-29	2.84	2.86	2.83	2.86	178400
1994-08-30	2.84	2.84	2.80	2.83	164800
1994-08-31	2.81	2.89	2.81	2.88	491200
1994-09-01	2.86	2.86	2.80	2.83	156000
1994-09-02	2.83	2.86	2.81	2.81	442400
1994-09-06	2.77	2.83	2.77	2.83	151200
1994-09-07	2.81	2.84	2.77	2.77	264800
1994-09-08	2.77	2.80	2.77	2.78	99200
1994-09-09	2.77	2.80	2.77	2.80	97600
1994-09-12	2.78	2.78	2.77	2.78	193600
1994-09-13	2.77	2.77	2.69	2.69	395200
1994-09-14	2.69	2.75	2.69	2.72	137600
1994-09-15	2.73	2.73	2.72	2.72	56000
1994-09-16	2.73	2.73	2.72	2.73	270400
1994-09-19	2.73	2.78	2.73	2.77	197600
1994-09-20	2.77	2.78	2.75	2.75	32800
1994-09-21	2.75	2.78	2.75	2.78	353600
1994-09-22	2.78	2.81	2.75	2.75	338400
1994-09-23	2.77	2.78	2.75	2.75	167200
1994-09-26	2.75	2.81	2.75	2.81	88000
1994-09-27	2.81	2.81	2.77	2.78	48800
1994-09-28	2.77	2.81	2.77	2.78	135200
1994-09-29	2.80	2.86	2.80	2.84	119200
1994-09-30	2.84	2.86	2.80	2.81	52000
1994-10-03	2.80	2.86	2.78	2.86	122400
1994-10-04	2.84	2.86	2.80	2.81	147200
1994-10-05	2.81	2.81	2.77	2.77	100800
1994-10-06	2.78	2.84	2.78	2.83	185600
1994-10-07	2.84	2.84	2.81	2.83	359200
1994-10-10	2.83	2.84	2.80	2.84	157600
1994-10-11	2.84	2.95	2.84	2.92	664000
1994-10-12	2.89	2.89	2.84	2.86	296800
1994-10-13	2.86	2.91	2.86	2.89	264000
1994-10-14	2.91	2.91	2.88	2.91	146400
1994-10-17	2.91	2.92	2.88	2.91	415200
1994-10-18	2.89	2.92	2.89	2.91	154400
1994-10-19	2.92	2.98	2.91	2.98	725600
1994-10-20	3.00	3.03	2.94	2.94	570400
1994-10-21	2.94	2.94	2.92	2.94	391200
1994-10-24	2.94	3.00	2.94	2.95	502400
1994-10-25	2.92	2.94	2.92	2.94	224800
1994-10-26	2.92	2.98	2.92	2.97	639200
1994-10-27	2.95	3.06	2.95	3.06	1041600
1994-10-28	3.05	3.09	3.05	3.05	816000
1994-10-31	3.05	3.13	3.05	3.06	1409600
1994-11-01	3.08	3.08	3.05	3.05	256800
1994-11-02	3.03	3.05	3.03	3.03	646400
1994-11-03	3.02	3.03	3.02	3.03	132800
1994-11-04	3.03	3.03	3.02	3.03	516000
1994-11-07	3.00	3.02	3.00	3.02	156800
1994-11-08	3.00	3.02	2.98	3.00	362400
1994-11-09	3.00	3.03	3.00	3.00	336000
1994-11-10	3.00	3.00	2.98	3.00	135200
1994-11-11	2.99	3.00	2.98	3.00	656800
1994-11-14	2.98	3.00	2.98	2.98	123200
1994-11-15	2.94	3.02	2.94	3.00	377600
1994-11-16	3.00	3.02	2.97	3.02	530400
1994-11-17	3.02	3.03	3.02	3.02	160800
1994-11-18	3.02	3.03	3.02	3.02	609600
1994-11-21	3.00	3.03	2.98	3.03	613600
1994-11-22	3.02	3.03	3.00	3.02	628000
1994-11-23	3.02	3.11	3.02	3.06	2385600
1994-11-25	3.05	3.08	3.02	3.03	512000
1994-11-28	3.05	3.08	3.02	3.06	521600
1994-11-29	3.05	3.14	3.05	3.13	1324000
1994-11-30	3.11	3.14	3.09	3.11	267200
1994-12-01	3.13	3.13	3.09	3.09	118400
1994-12-02	3.11	3.13	3.08	3.08	244800
1994-12-05	3.08	3.08	3.02	3.03	735200
1994-12-06	3.03	3.09	3.03	3.08	551200
1994-12-07	3.09	3.09	3.06	3.06	141600
1994-12-08	3.06	3.09	3.06	3.09	427200
1994-12-09	3.09	3.11	3.09	3.11	364000
1994-12-12	3.11	3.13	3.09	3.09	554400
1994-12-13	3.09	3.14	3.09	3.13	745600
1994-12-14	3.11	3.19	3.11	3.17	923200
1994-12-15	3.17	3.23	3.16	3.22	610400
1994-12-16	3.22	3.22	3.20	3.22	250400
1994-12-19	3.20	3.27	3.20	3.25	234400
1994-12-20	3.23	3.31	3.23	3.30	1035200
1994-12-21	3.31	3.31	3.25	3.27	432800
1994-12-22	3.27	3.27	3.22	3.25	291200
1994-12-23	3.23	3.30	3.23	3.28	238400
1994-12-27	3.27	3.30	3.27	3.28	865600
1994-12-28	3.31	3.34	3.23	3.28	444000
1994-12-29	3.27	3.28	3.20	3.23	524000
1994-12-30	3.20	3.22	3.09	3.09	2709600
1995-01-03	3.09	3.11	3.02	3.05	1760800
1995-01-04	3.08	3.14	3.06	3.13	1147200
1995-01-05	3.14	3.17	3.13	3.16	997600
1995-01-06	3.16	3.16	3.08	3.13	320000
1995-01-09	3.11	3.13	3.08	3.11	153600
1995-01-10	3.13	3.13	3.09	3.09	1134400
1995-01-11	3.11	3.11	3.09	3.11	548000
1995-01-12	3.09	3.13	3.08	3.13	252000
1995-01-13	3.11	3.13	3.09	3.13	51200
1995-01-16	3.13	3.13	3.11	3.11	688000
1995-01-17	3.11	3.11	3.05	3.06	275200
1995-01-18	3.06	3.09	3.03	3.05	522400
1995-01-19	3.03	3.03	2.98	2.98	312800
1995-01-20	3.00	3.00	2.97	2.97	567200
1995-01-23	2.98	3.00	2.97	3.00	276800
1995-01-24	3.00	3.09	2.98	3.09	1619200
1995-01-25	3.08	3.11	3.08	3.08	1012000
1995-01-26	3.08	3.09	3.08	3.09	1295200
1995-01-27	3.11	3.13	3.09	3.13	725600
1995-01-30	3.13	3.14	3.11	3.14	556800
1995-01-31	3.14	3.16	3.14	3.14	990400
1995-02-01	3.17	3.20	3.17	3.20	1404800
1995-02-02	3.20	3.22	3.19	3.20	688800
1995-02-03	3.20	3.25	3.20	3.25	564000
1995-02-06	3.25	3.27	3.25	3.27	336000
1995-02-07	3.25	3.27	3.23	3.25	100000
1995-02-08	3.25	3.30	3.25	3.30	582400
1995-02-09	3.30	3.38	3.30	3.36	1178400
1995-02-10	3.38	3.41	3.34	3.41	577600
1995-02-13	3.41	3.41	3.36	3.36	393600
1995-02-14	3.36	3.38	3.34	3.36	427200
1995-02-15	3.38	3.38	3.33	3.34	833600
1995-02-16	3.33	3.38	3.31	3.34	659200
1995-02-17	3.34	3.36	3.33	3.34	1142400
1995-02-21	3.38	3.41	3.23	3.36	491200
1995-02-22	3.34	3.38	3.34	3.36	426400
1995-02-23	3.39	3.41	3.38	3.38	902400
1995-02-24	3.38	3.39	3.36	3.38	1179200
1995-02-27	3.38	3.38	3.34	3.36	502400
1995-02-28	3.36	3.36	3.31	3.34	524000
1995-03-01	3.34	3.34	3.31	3.31	376000
1995-03-02	3.31	3.34	3.25	3.33	360000
1995-03-03	3.33	3.34	3.31	3.33	136000
1995-03-06	3.31	3.33	3.30	3.33	402400
1995-03-07	3.34	3.34	3.31	3.33	577600
1995-03-08	3.33	3.33	3.31	3.33	214400
1995-03-09	3.33	3.33	3.28	3.28	118400
1995-03-10	3.30	3.36	3.28	3.34	297600
1995-03-13	3.33	3.34	3.31	3.31	472800
1995-03-14	3.31	3.33	3.27	3.27	621600
1995-03-15	3.27	3.28	3.23	3.23	1717600
1995-03-16	3.23	3.31	3.20	3.30	880000
1995-03-17	3.28	3.33	3.28	3.31	537600
1995-03-20	3.31	3.34	3.31	3.33	833600
1995-03-21	3.34	3.36	3.33	3.33	222400
1995-03-22	3.33	3.34	3.33	3.33	821600
1995-03-23	3.34	3.36	3.33	3.36	197600
1995-03-24	3.34	3.42	3.34	3.42	505600
1995-03-27	3.41	3.47	3.41	3.47	428000
1995-03-28	3.47	3.47	3.45	3.45	296800
1995-03-29	3.47	3.47	3.41	3.42	333600
1995-03-30	3.44	3.45	3.34	3.39	324800
1995-03-31	3.36	3.39	3.36	3.39	192000
1995-04-03	3.38	3.48	3.38	3.48	1433600
1995-04-04	3.45	3.45	3.31	3.33	854400
1995-04-05	3.31	3.41	3.31	3.41	740000
1995-04-06	3.41	3.44	3.39	3.42	538400
1995-04-07	3.44	3.47	3.42	3.45	608000
1995-04-10	3.45	3.48	3.45	3.47	636800
1995-04-11	3.45	3.48	3.45	3.48	479200
1995-04-12	3.50	3.50	3.44	3.45	529600
1995-04-13	3.47	3.47	3.44	3.47	408000
1995-04-17	3.44	3.44	3.36	3.36	736000
1995-04-18	3.38	3.39	3.31	3.31	552000
1995-04-19	3.33	3.36	3.33	3.34	185600
1995-04-20	3.36	3.36	3.31	3.36	80800
1995-04-21	3.34	3.38	3.34	3.38	86400
1995-04-24	3.36	3.41	3.36	3.41	196000
1995-04-25	3.39	3.47	3.39	3.47	297600
1995-04-26	3.45	3.47	3.41	3.42	166400
1995-04-27	3.39	3.39	3.36	3.38	88800
1995-04-28	3.39	3.44	3.39	3.42	120800
1995-05-01	3.42	3.42	3.38	3.38	187200
1995-05-02	3.39	3.39	3.36	3.38	339200
1995-05-03	3.39	3.39	3.34	3.36	225600
1995-05-04	3.34	3.36	3.27	3.27	303200
1995-05-05	3.28	3.36	3.20	3.36	973600
1995-05-08	3.36	3.36	3.31	3.33	316000
1995-05-09	3.34	3.36	3.30	3.30	692000
1995-05-10	3.28	3.31	3.28	3.31	157600
1995-05-11	3.28	3.31	3.27	3.27	881600
1995-05-12	3.28	3.28	3.22	3.25	213600
1995-05-15	3.27	3.33	3.23	3.33	295200
1995-05-16	3.34	3.34	3.28	3.28	332800
1995-05-17	3.31	3.31	3.25	3.27	174400
1995-05-18	3.27	3.39	3.20	3.20	801600
1995-05-19	3.17	3.22	3.13	3.16	328800
1995-05-22	3.16	3.16	3.03	3.06	964000
1995-05-23	3.08	3.08	2.98	3.03	1169600
1995-05-24	3.06	3.14	3.05	3.06	1005600
1995-05-25	3.08	3.16	3.06	3.11	453600
1995-05-26	3.13	3.20	3.11	3.17	433600
1995-05-30	3.11	3.14	3.08	3.08	651200
1995-05-31	3.09	3.09	3.08	3.08	753600
1995-06-01	3.08	3.11	3.08	3.09	422400
1995-06-02	3.13	3.14	3.11	3.13	368800
1995-06-05	3.13	3.16	3.13	3.13	535200
1995-06-06	3.14	3.14	3.09	3.09	129600
1995-06-07	3.11	3.13	3.09	3.13	696000
1995-06-08	3.13	3.13	3.11	3.13	129600
1995-06-09	3.13	3.13	3.05	3.05	170400
1995-06-12	3.05	3.11	3.05	3.09	298400
1995-06-13	3.13	3.13	3.09	3.11	1200800
1995-06-14	3.08	3.11	3.08	3.11	119200
1995-06-15	3.09	3.13	3.09	3.11	556800
1995-06-16	3.16	3.17	3.14	3.17	171200
1995-06-19	3.19	3.25	3.19	3.23	648800
1995-06-20	3.23	3.23	3.14	3.22	780800
1995-06-21	3.23	3.31	3.20	3.28	587200
1995-06-22	3.30	3.30	3.20	3.25	164000
1995-06-23	3.23	3.23	3.16	3.19	443200
1995-06-26	3.19	3.23	3.17	3.19	528000
1995-06-27	3.19	3.22	3.17	3.17	419200
1995-06-28	3.19	3.25	3.17	3.23	314400
1995-06-29	3.23	3.30	3.23	3.28	565600
1995-06-30	3.27	3.30	3.27	3.27	362400
1995-07-03	3.30	3.31	3.27	3.31	336000
1995-07-05	3.30	3.31	3.28	3.30	308000
1995-07-06	3.30	3.33	3.30	3.33	446400
1995-07-07	3.31	3.34	3.28	3.28	262400
1995-07-10	3.30	3.30	3.23	3.23	596800
1995-07-11	3.22	3.23	3.20	3.20	504000
1995-07-12	3.22	3.22	3.20	3.20	285600
1995-07-13	3.19	3.19	3.16	3.19	296800
1995-07-14	3.17	3.17	3.05	3.06	842400
1995-07-17	3.09	3.19	3.09	3.17	523200
1995-07-18	3.16	3.17	3.11	3.11	757600
1995-07-19	3.11	3.11	3.06	3.08	2428800
1995-07-20	3.08	3.08	3.06	3.06	728800
1995-07-21	3.06	3.09	3.06	3.06	836800
1995-07-24	3.06	3.14	3.06	3.06	408800
1995-07-25	3.06	3.09	3.05	3.09	1941600
1995-07-26	3.08	3.14	3.08	3.11	789600
1995-07-27	3.11	3.13	3.06	3.11	517600
1995-07-28	3.11	3.11	3.06	3.08	595200
1995-07-31	3.13	3.13	3.08	3.08	372000
1995-08-01	3.08	3.09	3.05	3.05	995200
1995-08-02	3.06	3.06	3.03	3.05	333600
1995-08-03	3.05	3.05	3.00	3.00	594400
1995-08-04	3.00	3.02	2.98	3.02	789600
1995-08-07	3.02	3.02	2.98	2.98	349600
1995-08-08	2.98	3.06	2.98	3.06	721600
1995-08-09	3.06	3.09	3.05	3.08	197600
1995-08-10	3.08	3.11	3.03	3.03	277600
1995-08-11	3.05	3.08	3.03	3.05	220800
1995-08-14	3.05	3.09	3.05	3.09	422400
1995-08-15	3.11	3.11	3.02	3.09	794400
1995-08-16	3.09	3.13	3.06	3.09	394400
1995-08-17	3.08	3.09	3.05	3.08	661600
1995-08-18	3.08	3.13	3.06	3.06	492800
1995-08-21	3.06	3.06	3.03	3.05	1460000
1995-08-22	3.06	3.09	3.06	3.08	511200
1995-08-23	3.08	3.08	2.97	2.97	580800
1995-08-24	2.97	3.00	2.97	2.98	1127200
1995-08-25	2.98	3.03	2.98	3.02	892800
1995-08-28	3.03	3.05	3.02	3.05	2033600
1995-08-29	3.05	3.05	3.02	3.02	294400
1995-08-30	3.02	3.03	3.02	3.02	148000
1995-08-31	3.02	3.03	3.00	3.02	398400
1995-09-01	3.02	3.03	3.00	3.03	427200
1995-09-05	3.03	3.06	3.02	3.03	1040000
1995-09-06	3.03	3.03	3.00	3.03	631200
1995-09-07	3.02	3.02	2.98	3.00	1000800
1995-09-08	3.00	3.02	3.00	3.02	364800
1995-09-11	3.02	3.03	3.00	3.02	370400
1995-09-12	3.02	3.11	3.02	3.11	643200
1995-09-13	3.09	3.14	3.09	3.13	656800
1995-09-14	3.13	3.13	3.11	3.13	350400
1995-09-15	3.13	3.17	3.13	3.16	496000
1995-09-18	3.16	3.17	3.14	3.16	906400
1995-09-19	3.19	3.22	3.16	3.20	942400
1995-09-20	3.20	3.22	3.20	3.20	292000
1995-09-21	3.20	3.27	3.20	3.27	1319200
1995-09-22	3.25	3.28	3.22	3.25	1512800
1995-09-25	3.27	3.28	3.23	3.27	792000
1995-09-26	3.27	3.30	3.25	3.30	414400
1995-09-27	3.30	3.30	3.27	3.28	2271200
1995-09-28	3.27	3.28	3.27	3.28	628800
1995-09-29	3.28	3.31	3.28	3.30	324800
1995-10-02	3.30	3.36	3.30	3.34	1548800
1995-10-03	3.34	3.36	3.30	3.36	782400
1995-10-04	3.36	3.36	3.33	3.34	360800
1995-10-05	3.34	3.34	3.30	3.30	572800
1995-10-06	3.30	3.34	3.30	3.31	889600
1995-10-09	3.34	3.34	3.31	3.31	337600
1995-10-10	3.31	3.34	3.30	3.30	220800
1995-10-11	3.30	3.34	3.30	3.34	241600
1995-10-12	3.33	3.33	3.31	3.31	240800
1995-10-13	3.16	3.17	3.06	3.06	2877600
1995-10-16	3.05	3.06	3.00	3.00	2507200
1995-10-17	3.02	3.03	3.00	3.02	599200
1995-10-18	3.00	3.00	2.98	3.00	998400
1995-10-19	2.98	3.00	2.97	2.97	1720800
1995-10-20	2.97	2.97	2.95	2.95	760800
1995-10-23	2.98	2.98	2.95	2.95	137600
1995-10-24	2.95	2.97	2.95	2.95	78400
1995-10-25	2.95	2.97	2.94	2.94	1277600
1995-10-26	2.95	2.98	2.94	2.94	348000
1995-10-27	2.92	2.94	2.92	2.92	320000
1995-10-30	2.92	2.92	2.89	2.89	663200
1995-10-31	2.91	2.91	2.88	2.88	764800
1995-11-01	2.88	2.91	2.88	2.89	147200
1995-11-02	2.88	2.89	2.88	2.89	352800
1995-11-03	2.88	2.89	2.87	2.89	767200
1995-11-06	2.89	2.89	2.88	2.89	102400
1995-11-07	2.89	2.92	2.88	2.92	288000
1995-11-08	2.91	2.91	2.88	2.89	310400
1995-11-09	2.89	2.89	2.88	2.89	292800
1995-11-10	2.88	2.88	2.86	2.86	162400
1995-11-13	2.88	2.91	2.88	2.89	319200
1995-11-14	2.91	2.92	2.88	2.88	743200
1995-11-15	2.89	2.95	2.89	2.95	1349600
1995-11-16	2.95	2.97	2.95	2.95	936000
1995-11-17	2.95	3.02	2.95	3.02	399200
1995-11-20	3.00	3.02	2.97	2.98	1205600
1995-11-21	2.98	3.02	2.97	3.00	876000
1995-11-22	3.02	3.02	2.97	3.00	308000
1995-11-24	3.00	3.00	2.98	2.98	56800
1995-11-27	2.98	3.02	2.98	3.02	601600
1995-11-28	2.94	3.05	2.94	3.02	2280000
1995-11-29	3.02	3.14	3.02	3.14	1570400
1995-11-30	3.09	3.11	3.06	3.06	651200
1995-12-01	3.06	3.08	3.05	3.05	61600
1995-12-04	3.06	3.11	3.03	3.08	408800
1995-12-05	3.06	3.06	3.02	3.02	418400
1995-12-06	3.02	3.03	3.00	3.00	485600
1995-12-07	3.00	3.02	2.98	2.98	876000
1995-12-08	3.00	3.05	3.00	3.05	288000
1995-12-11	3.03	3.03	3.00	3.00	652000
1995-12-12	3.00	3.02	3.00	3.00	637600
1995-12-13	3.02	3.06	3.00	3.05	262400
1995-12-14	3.05	3.08	3.02	3.02	154400
1995-12-15	3.02	3.03	3.02	3.02	297600
1995-12-18	3.03	3.05	3.02	3.02	592000
1995-12-19	3.02	3.11	3.02	3.11	388800
1995-12-20	3.09	3.14	3.02	3.02	488800
1995-12-21	3.03	3.03	3.00	3.00	431200
1995-12-22	3.00	3.06	3.00	3.05	160800
1995-12-26	3.05	3.09	3.05	3.08	164000
1995-12-27	3.08	3.08	3.02	3.05	244000
1995-12-28	3.05	3.11	3.05	3.08	313600
1995-12-29	3.08	3.09	3.06	3.08	296000
1996-01-02	3.06	3.16	3.06	3.16	729600
1996-01-03	3.16	3.17	3.14	3.16	248000
1996-01-04	3.16	3.20	3.16	3.17	373600
1996-01-05	3.16	3.17	3.13	3.13	492000
1996-01-08	3.16	3.17	3.14	3.17	356000
1996-01-09	3.16	3.16	3.11	3.16	422400
1996-01-10	3.13	3.19	3.13	3.13	468800
1996-01-11	3.16	3.19	3.16	3.17	888000
1996-01-12	3.19	3.20	3.16	3.19	184000
1996-01-15	3.19	3.22	3.16	3.16	481600
1996-01-16	3.16	3.17	3.14	3.17	604800
1996-01-17	3.16	3.16	3.13	3.14	369600
1996-01-18	3.16	3.16	3.06	3.06	448000
1996-01-19	3.06	3.06	3.05	3.06	644800
1996-01-22	3.06	3.06	3.02	3.03	420800
1996-01-23	3.03	3.03	2.97	3.00	643200
1996-01-24	3.03	3.08	3.03	3.08	152000
1996-01-25	3.05	3.06	3.02	3.02	119200
1996-01-26	3.03	3.03	3.00	3.00	483200
1996-01-29	3.00	3.05	3.00	3.03	170400
1996-01-30	3.03	3.09	3.03	3.09	68000
1996-01-31	3.09	3.09	3.03	3.05	143200
1996-02-01	3.03	3.05	3.00	3.03	300800
1996-02-02	3.00	3.02	2.98	3.00	78400
1996-02-05	3.00	3.02	2.94	3.02	282400
1996-02-06	3.03	3.11	3.03	3.09	300800
1996-02-07	3.09	3.11	3.03	3.05	96800
1996-02-08	3.08	3.09	3.06	3.06	348000
1996-02-09	3.05	3.09	3.05	3.09	594400
1996-02-12	3.09	3.09	3.03	3.05	76800
1996-02-13	3.03	3.06	3.00	3.05	522400
1996-02-14	3.02	3.13	3.02	3.13	592800
1996-02-15	3.11	3.25	3.08	3.25	1020000
1996-02-16	3.22	3.22	3.14	3.19	567200
1996-02-20	3.16	3.16	3.09	3.14	612800
1996-02-21	3.13	3.16	3.13	3.16	640800
1996-02-22	3.14	3.17	3.13	3.16	591200
1996-02-23	3.17	3.22	3.17	3.20	341600
1996-02-26	3.20	3.28	3.20	3.25	782400
1996-02-27	3.23	3.25	3.19	3.19	717600
1996-02-28	3.19	3.19	3.16	3.19	25600
1996-02-29	3.14	3.19	3.09	3.14	232800
1996-03-01	3.23	3.23	3.19	3.22	1029600
1996-03-04	3.22	3.30	3.19	3.30	896800
1996-03-05	3.23	3.30	3.23	3.27	1460000
1996-03-06	3.27	3.28	3.25	3.27	312800
1996-03-07	3.25	3.25	3.22	3.23	166400
1996-03-08	3.23	3.23	3.19	3.23	546400
1996-03-11	3.22	3.22	3.16	3.19	621600
1996-03-12	3.20	3.20	3.16	3.17	449600
1996-03-13	3.16	3.20	3.16	3.19	264000
1996-03-14	3.19	3.19	3.16	3.17	74400
1996-03-15	3.19	3.20	3.19	3.19	269600
1996-03-18	3.19	3.19	3.14	3.17	251200
1996-03-19	3.16	3.19	3.16	3.17	237600
1996-03-20	3.17	3.20	3.14	3.19	1384000
1996-03-21	3.20	3.34	3.20	3.30	1428800
1996-03-22	3.27	3.31	3.25	3.31	910400
1996-03-25	3.33	3.33	3.31	3.33	295200
1996-03-26	3.38	3.38	3.25	3.25	1084000
1996-03-27	3.27	3.30	3.25	3.30	971200
1996-03-28	3.31	3.38	3.30	3.38	400000
1996-03-29	3.38	3.42	3.28	3.28	1248000
1996-04-01	3.28	3.38	3.28	3.33	341600
1996-04-02	3.34	3.45	3.34	3.44	716800
1996-04-03	3.42	3.42	3.34	3.39	376800
1996-04-04	3.36	3.39	3.33	3.39	335200
1996-04-08	3.36	3.38	3.36	3.36	664800
1996-04-09	3.36	3.42	3.36	3.42	352800
1996-04-10	3.39	3.39	3.36	3.36	653600
1996-04-11	3.36	3.38	3.36	3.38	288000
1996-04-12	3.36	3.39	3.36	3.38	448000
1996-04-15	3.38	3.50	3.38	3.47	378400
1996-04-16	3.45	3.47	3.34	3.39	756800
1996-04-17	3.38	3.38	3.34	3.34	1216000
1996-04-18	3.34	3.36	3.30	3.33	382400
1996-04-19	3.34	3.36	3.33	3.34	308000
1996-04-22	3.36	3.36	3.33	3.34	98400
1996-04-23	3.34	3.34	3.30	3.31	392000
1996-04-24	3.34	3.34	3.30	3.30	536000
1996-04-25	3.28	3.34	3.28	3.33	1076800
1996-04-26	3.33	3.39	3.33	3.34	192000
1996-04-29	3.36	3.38	3.36	3.36	108000
1996-04-30	3.36	3.36	3.33	3.33	496800
1996-05-01	3.33	3.41	3.33	3.38	148000
1996-05-02	3.36	3.36	3.30	3.30	320800
1996-05-03	3.31	3.33	3.30	3.30	88800
1996-05-06	3.27	3.28	3.23	3.25	153600
1996-05-07	3.25	3.27	3.19	3.19	684800
1996-05-08	3.19	3.19	3.09	3.09	2608800
1996-05-09	3.08	3.19	3.05	3.09	1957600
1996-05-10	3.13	3.16	3.09	3.16	1445600
1996-05-13	3.16	3.16	3.11	3.11	166400
1996-05-14	3.13	3.20	3.13	3.20	216800
1996-05-15	3.19	3.19	3.16	3.17	382400
1996-05-16	3.14	3.17	3.13	3.14	347200
1996-05-17	3.14	3.16	3.08	3.11	648000
1996-05-20	3.11	3.11	3.06	3.09	385600
1996-05-21	3.09	3.09	3.06	3.06	457600
1996-05-22	3.08	3.09	3.06	3.08	180800
1996-05-23	3.08	3.09	3.08	3.08	130400
1996-05-24	3.09	3.09	3.03	3.05	404000
1996-05-28	3.03	3.05	3.02	3.03	513600
1996-05-29	3.02	3.03	2.97	3.02	1337600
1996-05-30	3.03	3.03	2.98	2.98	604800
1996-05-31	2.98	3.02	2.95	2.97	508800
1996-06-03	2.98	3.08	2.97	3.03	620800
1996-06-04	3.03	3.11	3.03	3.11	313600
1996-06-05	3.11	3.16	3.09	3.16	652000
1996-06-06	3.16	3.27	3.16	3.25	1234400
1996-06-07	3.23	3.23	3.17	3.19	1436800
1996-06-10	3.17	3.20	3.11	3.11	222400
1996-06-11	3.11	3.11	3.05	3.06	928800
1996-06-12	3.06	3.16	3.06	3.16	456000
1996-06-13	3.13	3.13	3.09	3.13	135200
1996-06-14	3.13	3.14	3.11	3.11	120000
1996-06-17	3.13	3.14	3.11	3.11	543200
1996-06-18	3.11	3.14	3.08	3.11	559200
1996-06-19	3.11	3.13	3.11	3.13	200000
1996-06-20	3.14	3.14	3.13	3.14	462400
1996-06-21	3.13	3.14	3.11	3.11	352000
1996-06-24	3.11	3.14	3.11	3.14	532800
1996-06-25	3.14	3.19	3.14	3.17	496800
1996-06-26	3.17	3.28	3.16	3.25	3180800
1996-06-27	3.23	3.28	3.22	3.28	2934400
1996-06-28	3.27	3.34	3.27	3.34	1508000
1996-07-01	3.34	3.34	3.27	3.27	267200
1996-07-02	3.25	3.25	3.20	3.23	227200
1996-07-03	3.22	3.22	3.17	3.19	124800
1996-07-05	3.17	3.20	3.06	3.20	36800
1996-07-08	3.20	3.20	3.17	3.17	167200
1996-07-09	3.19	3.19	3.16	3.19	124000
1996-07-10	3.17	3.22	3.17	3.17	1265600
1996-07-11	3.19	3.19	3.11	3.14	503200
1996-07-12	3.16	3.16	3.09	3.11	688800
1996-07-15	3.03	3.05	2.88	2.88	1564800
1996-07-16	2.84	2.94	2.77	2.92	1600800
1996-07-17	2.94	2.95	2.89	2.89	515200
1996-07-18	2.88	2.92	2.80	2.92	395200
1996-07-19	2.92	2.92	2.91	2.92	460800
1996-07-22	2.91	2.92	2.89	2.92	203200
1996-07-23	2.91	2.92	2.89	2.89	495200
1996-07-24	2.86	2.88	2.86	2.86	148000
1996-07-25	2.88	2.92	2.88	2.89	188800
1996-07-26	2.91	2.91	2.84	2.88	177600
1996-07-29	2.86	2.86	2.80	2.80	301600
1996-07-30	2.81	2.86	2.80	2.83	696000
1996-07-31	2.84	2.84	2.81	2.81	1114400
1996-08-01	2.81	2.81	2.75	2.77	505600
1996-08-02	2.78	2.80	2.75	2.75	869600
1996-08-05	2.77	2.78	2.72	2.72	648000
1996-08-06	2.50	2.56	2.42	2.56	3711200
1996-08-07	2.63	2.67	2.56	2.63	1914400
1996-08-08	2.66	2.66	2.61	2.63	684800
1996-08-09	2.63	2.69	2.63	2.67	904000
1996-08-12	2.69	2.69	2.59	2.59	462400
1996-08-13	2.59	2.66	2.59	2.64	1334400
1996-08-14	2.64	2.64	2.63	2.64	143200
1996-08-15	2.63	2.69	2.63	2.64	710400
1996-08-16	2.66	2.67	2.61	2.64	1370400
1996-08-19	2.66	2.67	2.63	2.66	517600
1996-08-20	2.64	2.66	2.63	2.64	172000
1996-08-21	2.63	2.69	2.63	2.67	142400
1996-08-22	2.69	2.73	2.64	2.70	318400
1996-08-23	2.70	2.72	2.69	2.72	360000
1996-08-26	2.70	2.72	2.69	2.72	128800
1996-08-27	2.70	2.72	2.70	2.72	187200
1996-08-28	2.72	2.75	2.72	2.73	408800
1996-08-29	2.72	2.72	2.67	2.69	289600
1996-08-30	2.69	2.70	2.64	2.66	381600
1996-09-03	2.67	2.75	2.67	2.75	273600
1996-09-04	2.72	2.75	2.72	2.75	343200
1996-09-05	2.75	2.75	2.70	2.73	276800
1996-09-06	2.73	2.73	2.70	2.72	169600
1996-09-09	2.72	2.73	2.69	2.69	424800
1996-09-10	2.67	2.67	2.66	2.67	1036000
1996-09-11	2.67	2.69	2.64	2.69	126400
1996-09-12	2.69	2.69	2.63	2.63	1460000
1996-09-13	2.63	2.69	2.63	2.69	713600
1996-09-16	2.67	2.80	2.64	2.77	825600
1996-09-17	2.73	2.78	2.73	2.77	749600
1996-09-18	2.75	2.77	2.75	2.77	397600
1996-09-19	2.75	2.77	2.75	2.75	202400
1996-09-20	2.75	2.77	2.73	2.77	513600
1996-09-23	2.77	2.77	2.75	2.75	440000
1996-09-24	2.77	2.80	2.75	2.77	287200
1996-09-25	2.77	2.78	2.70	2.77	611200
1996-09-26	2.77	2.77	2.75	2.77	493600
1996-09-27	2.77	2.78	2.75	2.77	220800
1996-09-30	2.78	2.94	2.77	2.92	794400
1996-10-01	2.92	2.94	2.84	2.86	618400
1996-10-02	2.86	2.91	2.86	2.88	1076800
1996-10-03	2.88	2.89	2.84	2.88	600000
1996-10-04	2.89	2.94	2.88	2.92	498400
1996-10-07	2.92	2.94	2.91	2.94	796000
1996-10-08	2.94	2.94	2.91	2.92	580000
1996-10-09	2.94	2.95	2.94	2.95	579200
1996-10-10	2.95	2.97	2.95	2.97	156000
1996-10-11	2.95	2.97	2.95	2.97	207200
1996-10-14	2.97	2.97	2.95	2.95	134400
1996-10-15	2.95	2.95	2.94	2.95	301600
1996-10-16	2.95	2.95	2.91	2.92	1351200
1996-10-17	2.92	2.97	2.92	2.97	1041600
1996-10-18	2.97	2.97	2.94	2.95	554400
1996-10-21	2.97	2.97	2.94	2.95	191200
1996-10-22	2.94	2.95	2.94	2.95	161600
1996-10-23	2.95	2.95	2.92	2.92	135200
1996-10-24	2.95	3.03	2.95	3.00	354400
1996-10-25	3.02	3.02	2.97	2.97	115200
1996-10-28	2.97	3.00	2.97	2.98	681600
1996-10-29	2.95	2.97	2.94	2.94	598400
1996-10-30	2.94	2.95	2.92	2.95	64000
1996-10-31	2.97	2.97	2.95	2.95	146400
1996-11-01	2.97	3.05	2.94	3.02	291200
1996-11-04	3.00	3.03	2.98	3.00	264000
1996-11-05	3.00	3.00	2.95	2.98	484000
1996-11-06	3.00	3.02	2.98	3.00	281600
1996-11-07	2.97	3.00	2.97	3.00	479200
1996-11-08	2.98	3.02	2.97	3.02	264800
1996-11-11	3.00	3.00	2.95	2.98	191200
1996-11-12	3.00	3.02	2.98	3.00	320800
1996-11-13	3.03	3.09	3.00	3.09	1220800
1996-11-14	3.09	3.31	3.09	3.23	2449600
1996-11-15	3.22	3.22	3.16	3.17	456800
1996-11-18	3.16	3.17	3.14	3.16	754400
1996-11-19	3.16	3.19	3.16	3.17	746400
1996-11-20	3.17	3.23	3.17	3.20	891200
1996-11-21	3.22	3.23	3.20	3.22	562400
1996-11-22	3.23	3.27	3.22	3.22	903200
1996-11-25	3.22	3.23	3.19	3.20	1022400
1996-11-26	3.22	3.22	3.17	3.19	331200
1996-11-27	3.23	3.30	3.23	3.27	4146400
1996-11-29	3.28	3.28	3.23	3.25	327200
1996-12-02	3.22	3.36	3.20	3.34	2187200
1996-12-03	3.33	3.48	3.33	3.47	2504800
1996-12-04	3.42	3.45	3.41	3.45	1841600
1996-12-05	3.38	3.38	3.31	3.31	2411200
1996-12-06	3.28	3.28	3.16	3.23	1824000
1996-12-09	3.27	3.39	3.27	3.39	1011200
1996-12-10	3.38	3.39	3.36	3.39	699200
1996-12-11	3.33	3.36	3.33	3.36	391200
1996-12-12	3.34	3.39	3.34	3.36	928000
1996-12-13	3.34	3.36	3.33	3.34	266400
1996-12-16	3.34	3.34	3.30	3.30	344000
1996-12-17	3.38	3.39	3.33	3.33	3621600
1996-12-18	3.33	3.41	3.33	3.38	1525600
1996-12-19	3.38	3.48	3.38	3.48	3610400
1996-12-20	3.45	3.47	3.42	3.44	1502400
1996-12-23	3.44	3.50	3.44	3.45	6764000
1996-12-24	3.44	3.45	3.44	3.45	658400
1996-12-26	3.44	3.44	3.42	3.42	1203200
1996-12-27	3.44	3.44	3.42	3.42	500000
1996-12-30	3.42	3.44	3.39	3.41	987200
1996-12-31	3.38	3.39	3.34	3.36	431200
1997-01-02	3.39	3.39	3.31	3.36	776000
1997-01-03	3.38	3.38	3.34	3.36	2256800
1997-01-06	3.38	3.38	3.34	3.36	2027200
1997-01-07	3.34	3.36	3.34	3.36	772800
1997-01-08	3.36	3.38	3.31	3.31	1280800
1997-01-09	3.33	3.36	3.33	3.36	803200
1997-01-10	3.33	3.34	3.33	3.34	901600
1997-01-13	3.34	3.36	3.33	3.34	1077600
1997-01-14	3.34	3.36	3.34	3.36	443200
1997-01-15	3.33	3.36	3.33	3.34	428000
1997-01-16	3.33	3.36	3.33	3.34	1308000
1997-01-17	3.34	3.36	3.31	3.33	784000
1997-01-20	3.33	3.34	3.28	3.30	280800
1997-01-21	3.27	3.28	3.25	3.25	752000
1997-01-22	3.25	3.25	3.14	3.17	1214400
1997-01-23	3.19	3.20	3.14	3.14	2013600
1997-01-24	3.13	3.16	3.06	3.06	996000
1997-01-27	3.08	3.13	3.06	3.08	2326400
1997-01-28	3.09	3.09	3.08	3.09	388800
1997-01-29	3.09	3.09	3.00	3.00	2166400
1997-01-30	3.02	3.03	2.98	2.98	1436000
1997-01-31	2.98	3.03	2.98	3.00	1243200
1997-02-03	2.97	3.05	2.97	3.02	2020800
1997-02-04	3.03	3.03	2.98	3.00	696800
1997-02-05	3.00	3.06	3.00	3.02	948000
1997-02-06	3.03	3.08	3.02	3.03	597600
1997-02-07	3.05	3.08	3.05	3.08	556000
1997-02-10	3.06	3.08	3.03	3.05	808800
1997-02-11	3.05	3.08	3.03	3.03	872800
1997-02-12	3.03	3.05	3.03	3.05	368800
1997-02-13	3.02	3.13	3.02	3.09	760800
1997-02-14	3.13	3.14	3.09	3.11	1308800
1997-02-18	3.09	3.11	3.06	3.09	1520800
1997-02-19	3.09	3.14	3.09	3.11	550400
1997-02-20	3.13	3.14	3.11	3.14	484800
1997-02-21	3.13	3.19	3.13	3.17	1269600
1997-02-24	3.16	3.19	3.14	3.19	499200
1997-02-25	3.25	3.28	3.22	3.28	1344000
1997-02-26	3.27	3.31	3.25	3.30	1437600
1997-02-27	3.30	3.31	3.30	3.30	1196800
1997-02-28	3.28	3.31	3.25	3.28	746400
1997-03-03	3.28	3.30	3.27	3.27	316800
1997-03-04	3.30	3.30	3.25	3.25	287200
1997-03-05	3.27	3.33	3.25	3.33	1067200
1997-03-06	3.33	3.35	3.31	3.31	336000
1997-03-07	3.31	3.38	3.31	3.36	392800
1997-03-10	3.34	3.38	3.33	3.38	604800
1997-03-11	3.38	3.41	3.31	3.33	1252800
1997-03-12	3.36	3.36	3.25	3.27	776000
1997-03-13	3.28	3.28	3.25	3.27	352800
1997-03-14	3.30	3.30	3.25	3.28	532800
1997-03-17	3.27	3.31	3.27	3.30	206400
1997-03-18	3.30	3.30	3.27	3.28	120800
1997-03-19	3.27	3.33	3.27	3.31	277600
1997-03-20	3.30	3.30	3.25	3.25	388000
1997-03-21	3.30	3.30	3.27	3.27	159200
1997-03-24	3.27	3.30	3.27	3.30	196000
1997-03-25	3.31	3.34	3.31	3.33	288000
1997-03-26	3.33	3.36	3.31	3.33	517600
1997-03-27	3.31	3.33	3.27	3.27	136800
1997-03-31	3.28	3.28	3.20	3.27	540800
1997-04-01	3.19	3.19	3.14	3.16	203200
1997-04-02	3.14	3.23	3.14	3.23	588800
1997-04-03	3.22	3.36	3.22	3.34	841600
1997-04-04	3.33	3.36	3.30	3.31	573600
1997-04-07	3.31	3.34	3.30	3.34	231200
1997-04-08	3.33	3.41	3.33	3.38	516000
1997-04-09	3.36	3.38	3.33	3.33	353600
1997-04-10	3.31	3.34	3.31	3.31	404800
1997-04-11	3.31	3.33	3.25	3.27	318400
1997-04-14	3.25	3.27	3.23	3.27	1843200
1997-04-15	3.27	3.28	3.25	3.28	308000
1997-04-16	3.23	3.27	3.23	3.23	1083200
1997-04-17	3.25	3.25	3.19	3.20	412000
1997-04-18	3.22	3.22	3.19	3.20	344800
1997-04-21	3.20	3.22	3.14	3.16	1222400
1997-04-22	3.16	3.20	3.14	3.20	312000
1997-04-23	3.20	3.20	3.17	3.17	555200
1997-04-24	3.16	3.16	3.11	3.13	292800
1997-04-25	3.11	3.14	3.11	3.11	168000
1997-04-28	3.09	3.16	3.09	3.13	245600
1997-04-29	3.14	3.14	3.08	3.09	1127200
1997-04-30	3.09	3.09	3.06	3.06	794400
1997-05-01	3.08	3.08	3.03	3.03	632800
1997-05-02	3.05	3.06	3.03	3.03	1052800
1997-05-05	3.05	3.16	3.02	3.16	2712800
1997-05-06	3.17	3.17	3.05	3.11	848000
1997-05-07	3.13	3.14	2.94	2.98	3356000
1997-05-08	2.98	3.05	2.94	3.02	1864000
1997-05-09	3.00	3.05	3.00	3.03	376000
1997-05-12	3.06	3.09	3.05	3.08	657600
1997-05-13	3.14	3.14	3.11	3.11	842400
1997-05-14	3.11	3.19	3.11	3.16	922400
1997-05-15	3.14	3.17	3.11	3.13	1184000
1997-05-16	3.13	3.14	3.11	3.13	3796000
1997-05-19	3.13	3.14	3.08	3.13	2632800
1997-05-20	3.11	3.13	3.05	3.11	1836000
1997-05-21	3.11	3.11	3.02	3.05	2009600
1997-05-22	3.08	3.08	3.05	3.08	1067200
1997-05-23	3.08	3.13	3.08	3.11	714400
1997-05-27	3.08	3.09	3.06	3.08	1296800
1997-05-28	3.08	3.09	3.05	3.06	1268000
1997-05-29	3.06	3.08	3.06	3.08	459200
1997-05-30	3.06	3.16	3.06	3.16	408800
1997-06-02	3.17	3.17	3.13	3.16	254400
1997-06-03	3.13	3.14	3.11	3.14	615200
1997-06-04	3.13	3.14	3.11	3.14	406400
1997-06-05	3.11	3.16	3.11	3.13	259200
1997-06-06	3.13	3.17	3.13	3.14	176000
1997-06-09	3.14	3.14	3.11	3.14	446400
1997-06-10	3.14	3.23	3.11	3.22	1122400
1997-06-11	3.19	3.25	3.16	3.19	609600
1997-06-12	3.20	3.23	3.19	3.23	527200
1997-06-13	3.22	3.25	3.20	3.23	572800
1997-06-16	3.25	3.28	3.23	3.28	491200
1997-06-17	3.27	3.27	3.23	3.27	841600
1997-06-18	3.25	3.30	3.25	3.28	478400
1997-06-19	3.27	3.30	3.27	3.28	315200
1997-06-20	3.28	3.28	3.25	3.27	208000
1997-06-23	3.27	3.28	3.22	3.25	578400
1997-06-24	3.27	3.30	3.25	3.29	392000
1997-06-25	3.30	3.33	3.27	3.31	356800
1997-06-26	3.30	3.34	3.30	3.32	680000
1997-06-27	3.34	3.38	3.32	3.38	540800
1997-06-30	3.34	3.39	3.31	3.36	1329600
1997-07-01	3.38	3.38	3.27	3.30	802400
1997-07-02	3.28	3.38	3.28	3.37	349600
1997-07-03	3.37	3.38	3.36	3.37	227200
1997-07-07	3.37	3.39	3.34	3.37	930400
1997-07-08	3.37	3.38	3.31	3.33	1428000
1997-07-09	3.33	3.36	3.33	3.36	576000
1997-07-10	3.34	3.38	3.32	3.34	318400
1997-07-11	3.34	3.41	3.34	3.39	929600
1997-07-14	3.39	3.42	3.38	3.42	372000
1997-07-15	3.43	3.43	3.34	3.42	2018400
1997-07-16	3.39	3.41	3.38	3.40	164800
1997-07-17	3.38	3.41	3.32	3.38	325600
1997-07-18	3.38	3.39	3.34	3.39	546400
1997-07-21	3.38	3.40	3.36	3.36	878400
1997-07-22	3.34	3.54	3.34	3.54	1859200
1997-07-23	3.52	3.52	3.48	3.52	2748000
1997-07-24	3.52	3.54	3.50	3.53	731200
1997-07-25	3.52	3.55	3.52	3.55	583200
1997-07-28	3.55	3.59	3.55	3.58	591200
1997-07-29	3.61	3.63	3.55	3.56	2956800
1997-07-30	3.55	3.55	3.52	3.55	1637600
1997-07-31	3.55	3.55	3.52	3.53	324000
1997-08-01	3.51	3.58	3.51	3.56	392800
1997-08-04	3.56	3.68	3.56	3.68	1231200
1997-08-05	3.66	3.69	3.63	3.67	411200
1997-08-06	3.64	3.66	3.63	3.66	372800
1997-08-07	3.66	3.69	3.65	3.67	366400
1997-08-08	3.66	3.66	3.61	3.61	176800
1997-08-11	3.63	3.63	3.52	3.54	492800
1997-08-12	3.57	3.59	3.43	3.52	540800
1997-08-13	3.53	3.55	3.46	3.53	407200
1997-08-14	3.52	3.53	3.47	3.52	991200
1997-08-15	3.52	3.52	3.50	3.51	451200
1997-08-18	3.51	3.53	3.51	3.53	981600
1997-08-19	3.52	3.57	3.52	3.56	341600
1997-08-20	3.56	3.56	3.52	3.55	485600
1997-08-21	3.54	3.58	3.54	3.57	560800
1997-08-22	3.55	3.60	3.55	3.60	148800
1997-08-25	3.63	3.70	3.59	3.60	872800
1997-08-26	3.61	3.68	3.59	3.63	388000
1997-08-27	3.62	3.67	3.62	3.66	674400
1997-08-28	3.66	3.75	3.63	3.73	816000
1997-08-29	3.72	3.75	3.70	3.72	896800
1997-09-02	3.69	3.74	3.66	3.73	1186400
1997-09-03	3.73	3.74	3.73	3.74	150400
1997-09-04	3.73	3.75	3.70	3.70	320000
1997-09-05	3.70	3.80	3.70	3.72	1016800
1997-09-08	3.72	3.72	3.66	3.67	300800
1997-09-09	3.67	3.70	3.66	3.68	857600
1997-09-10	3.69	3.69	3.65	3.66	1273600
1997-09-11	3.66	3.66	3.59	3.63	744800
1997-09-12	3.63	3.70	3.63	3.68	573600
1997-09-15	3.71	3.81	3.71	3.80	446400
1997-09-16	3.80	3.80	3.77	3.79	146400
1997-09-17	3.73	3.80	3.73	3.77	211200
1997-09-18	3.77	3.92	3.75	3.91	1860800
1997-09-19	3.99	3.99	3.89	3.89	1564800
1997-09-22	3.92	3.95	3.91	3.91	732000
1997-09-23	3.90	3.93	3.89	3.93	638400
1997-09-24	3.92	4.02	3.91	3.99	966400
1997-09-25	3.97	3.99	3.95	3.97	220800
1997-09-26	3.95	3.99	3.95	3.96	448000
1997-09-29	3.95	4.00	3.95	3.99	176800
1997-09-30	4.00	4.02	3.98	4.01	746400
1997-10-01	4.01	4.06	3.99	4.05	322400
1997-10-02	4.04	4.09	4.03	4.06	362400
1997-10-03	4.06	4.06	4.02	4.03	435200
1997-10-06	4.03	4.03	3.98	3.99	915200
1997-10-07	4.00	4.06	3.97	4.05	636800
1997-10-08	4.06	4.06	4.00	4.02	324800
1997-10-09	3.98	4.06	3.98	4.05	341600
1997-10-10	4.04	4.04	3.97	3.97	318400
1997-10-13	3.95	3.99	3.94	3.99	351200
1997-10-14	3.98	3.98	3.96	3.98	680000
1997-10-15	3.95	3.98	3.94	3.98	360800
1997-10-16	3.98	4.03	3.94	3.95	356800
1997-10-17	3.95	3.95	3.84	3.88	260000
1997-10-20	3.91	3.91	3.87	3.88	356000
1997-10-21	3.88	3.88	3.82	3.82	398400
1997-10-22	3.80	3.84	3.77	3.77	523200
1997-10-23	3.74	3.78	3.70	3.70	852000
1997-10-24	3.69	3.71	3.63	3.65	430400
1997-10-27	3.66	3.70	3.57	3.58	862400
1997-10-28	3.45	3.70	3.44	3.68	1459200
1997-10-29	3.65	3.77	3.65	3.76	816800
1997-10-30	3.73	3.77	3.73	3.76	734400
1997-10-31	3.77	3.82	3.76	3.76	577600
1997-11-03	3.77	3.81	3.73	3.80	1299200
1997-11-04	3.78	3.81	3.75	3.81	1209600
1997-11-05	3.84	3.88	3.82	3.84	490400
1997-11-06	3.83	3.83	3.72	3.75	396800
1997-11-07	3.72	3.73	3.66	3.69	252000
1997-11-10	3.72	3.84	3.70	3.83	1848800
1997-11-11	3.80	3.84	3.77	3.80	168800
1997-11-12	3.77	3.84	3.74	3.77	440800
1997-11-13	3.77	3.85	3.76	3.81	548000
1997-11-14	3.81	3.85	3.77	3.83	124000
1997-11-17	3.85	3.91	3.84	3.86	370400
1997-11-18	3.86	3.88	3.78	3.78	555200
1997-11-19	3.77	3.81	3.75	3.80	662400
1997-11-20	3.80	3.81	3.78	3.80	625600
1997-11-21	3.80	3.86	3.79	3.85	655200
1997-11-24	3.85	3.95	3.84	3.93	1901600
1997-11-25	3.96	3.99	3.84	3.94	986400
1997-11-26	3.97	3.98	3.88	3.88	520000
1997-11-28	3.88	3.90	3.81	3.81	222400
1997-12-01	3.78	3.82	3.73	3.74	941600
1997-12-02	3.75	3.77	3.70	3.73	1649600
1997-12-03	3.70	3.76	3.70	3.75	837600
1997-12-04	3.74	3.77	3.73	3.76	557600
1997-12-05	3.78	3.78	3.73	3.74	487200
1997-12-08	3.71	3.73	3.68	3.73	1753600
1997-12-09	3.75	3.79	3.73	3.75	900000
1997-12-10	3.75	3.75	3.66	3.73	279200
1997-12-11	3.70	3.73	3.68	3.68	293600
1997-12-12	3.71	3.73	3.68	3.72	382400
1997-12-15	3.70	3.77	3.70	3.74	860000
1997-12-16	3.73	3.73	3.66	3.68	699200
1997-12-17	3.71	3.73	3.65	3.66	274400
1997-12-18	3.84	3.86	3.76	3.78	911200
1997-12-19	3.80	3.80	3.69	3.80	926400
1997-12-22	3.77	3.93	3.75	3.93	628000
1997-12-23	3.92	3.92	3.84	3.88	360800
1997-12-24	3.86	3.91	3.85	3.89	109600
1997-12-26	3.89	3.93	3.86	3.91	141600
1997-12-29	3.91	3.98	3.91	3.95	362400
1997-12-30	3.96	4.08	3.94	4.05	1121600
1997-12-31	4.02	4.13	4.02	4.09	476000
1998-01-02	4.09	4.12	4.07	4.12	762400
1998-01-05	4.12	4.12	4.01	4.02	1196800
1998-01-06	3.99	3.99	3.95	3.97	377600
1998-01-07	3.94	4.02	3.91	4.02	336800
1998-01-08	4.01	4.04	3.98	4.02	232000
1998-01-09	4.03	4.03	3.91	3.91	181600
1998-01-12	3.90	3.90	3.81	3.88	326400
1998-01-13	3.88	3.99	3.84	3.98	470400
1998-01-14	3.98	4.00	3.90	3.93	170400
1998-01-15	3.92	3.94	3.88	3.89	504000
1998-01-16	3.92	4.02	3.88	4.01	282400
1998-01-20	4.00	4.06	4.00	4.06	686400
1998-01-21	4.01	4.09	4.01	4.08	493600
1998-01-22	4.06	4.10	4.02	4.08	1071200
1998-01-23	4.08	4.09	4.05	4.05	483200
1998-01-26	4.07	4.10	4.05	4.09	637600
1998-01-27	4.07	4.09	4.05	4.09	154400
1998-01-28	4.08	4.13	4.05	4.09	1116000
1998-01-29	4.09	4.25	4.09	4.22	2509600
1998-01-30	4.28	4.28	4.16	4.16	831200
1998-02-02	4.18	4.23	4.18	4.22	2567200
1998-02-03	4.22	4.27	4.16	4.23	280800
1998-02-04	4.22	4.27	4.22	4.24	387200
1998-02-05	4.25	4.27	4.17	4.21	317600
1998-02-06	4.24	4.31	4.24	4.30	496800
1998-02-09	4.30	4.31	4.27	4.31	182400
1998-02-10	4.28	4.38	4.28	4.38	543200
1998-02-11	4.38	4.43	4.38	4.43	785600
1998-02-12	4.41	4.48	4.41	4.48	1144000
1998-02-13	4.48	4.52	4.46	4.52	857600
1998-02-17	4.51	4.63	4.36	4.37	2438400
1998-02-18	4.38	4.50	4.38	4.44	2816800
1998-02-19	4.47	4.47	4.40	4.43	899200
1998-02-20	4.41	4.45	4.37	4.42	635200
1998-02-23	4.42	4.44	4.41	4.42	760800
1998-02-24	4.41	4.43	4.41	4.43	940800
1998-02-25	4.41	4.63	4.38	4.59	1738400
1998-02-26	4.57	4.69	4.54	4.63	1446400
1998-02-27	4.65	4.67	4.55	4.64	404000
1998-03-02	4.64	4.64	4.48	4.53	1246400
1998-03-03	4.53	4.69	4.51	4.66	1188800
1998-03-04	4.63	4.67	4.62	4.66	220000
1998-03-05	4.65	4.66	4.60	4.61	369600
1998-03-06	4.61	4.73	4.61	4.67	1830400
1998-03-09	4.68	4.74	4.67	4.70	877600
1998-03-10	4.70	4.75	4.68	4.70	687200
1998-03-11	4.73	4.73	4.64	4.70	1041600
1998-03-12	4.73	4.76	4.70	4.74	676800
1998-03-13	4.75	4.80	4.74	4.77	692800
1998-03-16	4.77	4.78	4.75	4.78	378400
1998-03-17	4.78	4.79	4.75	4.76	594400
1998-03-18	4.73	4.78	4.73	4.77	463200
1998-03-19	4.75	4.77	4.70	4.73	670400
1998-03-20	4.73	4.74	4.71	4.73	792000
1998-03-23	4.77	4.85	4.72	4.85	868800
1998-03-24	4.83	4.88	4.80	4.88	518400
1998-03-25	4.86	4.86	4.66	4.69	1260000
1998-03-26	4.70	4.70	4.63	4.66	492000
1998-03-27	4.68	4.69	4.55	4.56	1171200
1998-03-30	4.54	4.63	4.50	4.62	1264000
1998-03-31	4.63	4.92	4.63	4.85	1603200
1998-04-01	4.86	4.88	4.74	4.75	805600
1998-04-02	4.72	4.87	4.72	4.80	1359200
1998-04-03	4.61	4.62	4.34	4.43	3218400
1998-04-06	4.44	4.53	4.22	4.24	4199200
1998-04-07	4.25	4.28	4.05	4.28	5056800
1998-04-08	4.30	4.43	4.23	4.43	1696800
1998-04-09	4.43	4.53	4.34	4.34	2000800
1998-04-13	4.32	4.36	4.30	4.36	2027200
1998-04-14	4.34	4.35	4.22	4.26	2365600
1998-04-15	4.24	4.25	4.17	4.18	903200
1998-04-16	4.17	4.17	4.09	4.14	542400
1998-04-17	4.14	4.29	4.14	4.25	1178400
1998-04-20	4.25	4.26	4.22	4.24	1103200
1998-04-21	4.24	4.24	4.11	4.19	1517600
1998-04-22	4.18	4.23	4.16	4.17	615200
1998-04-23	4.16	4.19	4.14	4.14	1080800
1998-04-24	4.14	4.16	4.12	4.12	1369600
1998-04-27	4.09	4.10	4.06	4.08	1068000
1998-04-28	4.11	4.12	4.01	4.02	1537600
1998-04-29	4.01	4.10	3.99	4.02	2024000
1998-04-30	4.02	4.27	4.02	4.25	1054400
1998-05-01	4.25	4.25	4.19	4.20	750400
1998-05-04	4.20	4.20	4.05	4.06	687200
1998-05-05	4.08	4.08	4.00	4.01	1385600
1998-05-06	4.02	4.09	4.01	4.05	1008800
1998-05-07	4.06	4.11	4.05	4.09	782400
1998-05-08	4.09	4.16	4.05	4.05	879200
1998-05-11	4.05	4.11	4.05	4.11	447200
1998-05-12	4.13	4.14	4.09	4.09	719200
1998-05-13	4.11	4.13	4.09	4.10	890400
1998-05-14	4.10	4.18	4.10	4.16	456800
1998-05-15	4.30	4.32	4.27	4.30	1957600
1998-05-18	4.29	4.36	4.29	4.34	1420000
1998-05-19	4.34	4.34	4.28	4.28	754400
1998-05-20	4.27	4.35	4.27	4.32	698400
1998-05-21	4.32	4.35	4.27	4.28	1232800
1998-05-22	4.30	4.33	4.27	4.27	512000
1998-05-26	4.28	4.33	4.23	4.23	916000
1998-05-27	4.22	4.27	4.16	4.25	1729600
1998-05-28	4.25	4.27	4.23	4.23	972800
1998-05-29	4.24	4.26	4.20	4.20	604000
1998-06-01	4.20	4.22	4.15	4.16	1632800
1998-06-02	4.16	4.23	4.16	4.19	398400
1998-06-03	4.22	4.25	4.19	4.19	694400
1998-06-04	4.19	4.19	4.13	4.13	1010400
1998-06-05	4.16	4.26	4.14	4.23	815200
1998-06-08	4.30	4.38	4.28	4.35	759200
1998-06-09	4.34	4.39	4.32	4.38	365600
1998-06-10	4.36	4.45	4.33	4.36	504000
1998-06-11	4.34	4.34	4.29	4.30	596800
1998-06-12	4.30	4.44	4.30	4.44	608800
1998-06-15	4.41	4.41	4.34	4.36	978400
1998-06-16	4.35	4.41	4.34	4.41	623200
1998-06-17	4.41	4.48	4.38	4.44	911200
1998-06-18	4.45	4.45	4.29	4.30	668800
1998-06-19	4.26	4.30	4.26	4.27	768800
1998-06-22	4.27	4.34	4.27	4.27	416800
1998-06-23	4.27	4.31	4.26	4.27	524800
1998-06-24	4.24	4.28	4.24	4.25	222400
1998-06-25	4.27	4.32	4.22	4.30	436000
1998-06-26	4.30	4.34	4.30	4.34	723200
1998-06-29	4.33	4.36	4.31	4.31	1077600
1998-06-30	4.30	4.34	4.28	4.32	1180800
1998-07-01	4.34	4.36	4.30	4.35	1236000
1998-07-02	4.33	4.34	4.30	4.30	547200
1998-07-06	4.30	4.30	4.22	4.22	935200
1998-07-07	4.22	4.24	4.21	4.21	843200
1998-07-08	4.20	4.23	4.19	4.22	706400
1998-07-09	4.23	4.23	4.16	4.19	628800
1998-07-10	4.17	4.24	4.17	4.23	511200
1998-07-13	4.21	4.21	4.11	4.13	1000800
1998-07-14	4.15	4.20	4.09	4.19	961600
1998-07-15	4.18	4.41	4.18	4.31	1497600
1998-07-16	4.36	4.69	4.35	4.62	1996800
1998-07-17	4.59	4.59	4.53	4.55	593600
1998-07-20	4.52	4.55	4.46	4.46	451200
1998-07-21	4.48	4.50	4.38	4.40	259200
1998-07-22	4.43	4.45	4.37	4.41	505600
1998-07-23	4.42	4.45	4.39	4.45	483200
1998-07-24	4.45	4.46	4.41	4.41	886400
1998-07-27	4.39	4.39	4.30	4.31	221600
1998-07-28	4.31	4.31	4.18	4.18	669600
1998-07-29	4.17	4.19	4.14	4.15	323200
1998-07-30	4.16	4.20	4.16	4.17	483200
1998-07-31	4.15	4.16	4.04	4.05	394400
1998-08-03	4.06	4.17	4.03	4.05	585600
1998-08-04	4.05	4.05	3.88	3.95	532800
1998-08-05	3.94	3.94	3.89	3.91	323200
1998-08-06	3.88	3.91	3.79	3.79	832000
1998-08-07	3.81	3.81	3.77	3.80	1666400
1998-08-10	3.80	3.81	3.73	3.73	944000
1998-08-11	3.71	3.71	3.64	3.70	704000
1998-08-12	3.73	3.75	3.66	3.73	764000
1998-08-13	3.73	3.80	3.66	3.68	1068800
1998-08-14	3.65	3.72	3.62	3.66	2186400
1998-08-17	3.66	3.68	3.63	3.66	440000
1998-08-18	3.68	3.68	3.63	3.66	587200
1998-08-19	3.66	3.66	3.51	3.56	716800
1998-08-20	3.59	3.62	3.50	3.54	324000
1998-08-21	3.52	3.63	3.40	3.63	1558400
1998-08-24	3.61	3.62	3.50	3.57	611200
1998-08-25	3.55	3.69	3.55	3.65	714400
1998-08-26	3.65	3.67	3.56	3.66	806400
1998-08-27	3.63	3.63	3.56	3.59	1482400
1998-08-28	3.62	3.62	3.56	3.59	688000
1998-08-31	3.57	3.62	3.42	3.45	806400
1998-09-01	3.44	3.48	3.36	3.44	799200
1998-09-02	3.45	3.57	3.44	3.50	572800
1998-09-03	3.48	3.50	3.42	3.50	481600
1998-09-04	3.48	3.50	3.44	3.50	370400
1998-09-08	3.55	3.61	3.50	3.55	396800
1998-09-09	3.57	3.59	3.41	3.42	787200
1998-09-10	3.41	3.42	3.38	3.42	373600
1998-09-11	3.44	3.55	3.39	3.54	1059200
1998-09-14	3.63	3.67	3.61	3.61	863200
1998-09-15	3.61	3.61	3.47	3.48	577600
1998-09-16	3.46	3.52	3.42	3.52	997600
1998-09-17	3.52	3.52	3.33	3.33	795200
1998-09-18	3.33	3.39	3.30	3.37	2118400
1998-09-21	3.34	3.36	3.25	3.30	582400
1998-09-22	3.30	3.41	3.30	3.40	654400
1998-09-23	3.38	3.50	3.38	3.41	620800
1998-09-24	3.38	3.38	3.27	3.27	768000
1998-09-25	3.23	3.37	3.21	3.29	960000
1998-09-28	3.32	3.37	3.29	3.37	621600
1998-09-29	3.50	3.53	3.39	3.42	704000
1998-09-30	3.42	3.45	3.38	3.38	598400
1998-10-01	3.37	3.47	3.37	3.38	355200
1998-10-02	3.40	3.54	3.39	3.54	1226400
1998-10-05	3.54	3.66	3.54	3.61	1529600
1998-10-06	3.60	3.66	3.57	3.63	724000
1998-10-07	3.63	3.82	3.63	3.81	1809600
1998-10-08	3.74	3.78	3.72	3.78	563200
1998-10-09	3.80	3.82	3.72	3.82	1228800
1998-10-12	3.91	3.92	3.70	3.73	1152000
1998-10-13	3.73	3.75	3.70	3.74	952800
1998-10-14	3.73	3.81	3.73	3.75	648800
1998-10-15	3.75	3.91	3.75	3.89	590400
1998-10-16	3.89	3.95	3.88	3.90	1176800
1998-10-19	3.90	3.99	3.88	3.95	928800
1998-10-20	3.95	4.00	3.92	3.98	1528800
1998-10-21	3.98	3.98	3.84	3.88	704000
1998-10-22	3.91	3.97	3.84	3.95	264000
1998-10-23	3.95	4.02	3.91	3.98	1047200
1998-10-26	3.92	4.02	3.91	4.01	688000
1998-10-27	4.03	4.09	4.02	4.09	664800
1998-10-28	4.09	4.12	4.07	4.11	1371200
1998-10-29	4.09	4.10	4.06	4.06	329600
1998-10-30	4.07	4.12	4.02	4.07	596800
1998-11-02	4.07	4.23	4.07	4.23	524800
1998-11-03	4.21	4.21	4.09	4.09	379200
1998-11-04	4.10	4.14	4.03	4.12	517600
1998-11-05	4.12	4.16	4.06	4.06	604800
1998-11-06	4.04	4.11	4.04	4.10	559200
1998-11-09	4.11	4.11	3.90	3.91	1084000
1998-11-10	3.92	4.05	3.91	4.03	849600
1998-11-11	4.02	4.04	4.00	4.00	207200
1998-11-12	3.98	4.10	3.97	4.07	549600
1998-11-13	4.07	4.16	4.04	4.15	541600
1998-11-16	4.13	4.14	4.05	4.11	473600
1998-11-17	4.06	4.08	4.00	4.05	1688000
1998-11-18	4.02	4.03	4.00	4.02	368000
1998-11-19	4.02	4.03	3.99	4.01	472000
1998-11-20	4.01	4.01	3.93	3.93	320800
1998-11-23	3.97	4.00	3.94	3.95	698400
1998-11-24	3.98	3.99	3.95	3.96	667200
1998-11-25	3.97	4.05	3.89	3.95	1335200
1998-11-27	3.95	3.95	3.89	3.91	132800
1998-11-30	3.91	3.91	3.70	3.70	894400
1998-12-01	3.69	3.75	3.67	3.75	1509600
1998-12-02	3.78	3.88	3.76	3.87	730400
1998-12-03	3.87	3.95	3.87	3.88	341600
1998-12-04	3.89	3.93	3.88	3.91	507200
1998-12-07	3.72	3.88	3.72	3.88	1384800
1998-12-08	3.88	3.88	3.83	3.84	442400
1998-12-09	3.84	3.88	3.80	3.84	544000
1998-12-10	3.88	3.91	3.84	3.85	541600
1998-12-11	3.88	3.91	3.87	3.87	746400
1998-12-14	3.84	3.87	3.81	3.81	409600
1998-12-15	3.80	3.93	3.80	3.91	609600
1998-12-16	3.90	4.09	3.90	4.00	972800
1998-12-17	4.00	4.05	4.00	4.02	872000
1998-12-18	4.02	4.02	3.95	3.95	1016800
1998-12-21	3.97	4.02	3.96	4.02	880000
1998-12-22	3.99	4.01	3.98	3.98	252800
1998-12-23	4.00	4.05	3.99	4.04	678400
1998-12-24	4.05	4.05	3.99	3.99	204800
1998-12-28	4.00	4.08	4.00	4.06	231200
1998-12-29	4.06	4.09	4.03	4.05	393600
1998-12-30	4.05	4.09	4.00	4.05	297600
1998-12-31	4.05	4.13	4.02	4.09	775200
1999-01-04	4.13	4.13	4.02	4.06	851200
1999-01-05	4.05	4.09	4.04	4.06	645600
1999-01-06	4.09	4.09	4.03	4.09	499200
1999-01-07	4.06	4.17	4.06	4.17	1075200
1999-01-08	4.14	4.18	4.09	4.13	644800
1999-01-11	4.13	4.13	4.06	4.09	508000
1999-01-12	4.10	4.12	4.09	4.09	1055200
1999-01-13	4.09	4.09	4.00	4.06	548000
1999-01-14	4.09	4.09	4.05	4.09	537600
1999-01-15	4.09	4.13	4.09	4.11	275200
1999-01-19	4.08	4.09	3.95	4.02	1343200
1999-01-20	4.02	4.06	4.00	4.02	421600
1999-01-21	4.00	4.00	3.92	3.95	668000
1999-01-22	3.92	3.95	3.88	3.95	428800
1999-01-25	3.98	4.08	3.94	4.07	336800
1999-01-26	4.08	4.19	4.02	4.06	1988000
1999-01-27	4.08	4.16	4.08	4.11	1662400
1999-01-28	4.14	4.52	4.14	4.44	1680800
1999-01-29	4.44	4.53	4.37	4.40	1350400
1999-02-01	4.39	4.43	4.36	4.37	745600
1999-02-02	4.39	4.47	4.38	4.45	2546400
1999-02-03	4.46	4.57	4.45	4.45	423200
1999-02-04	4.48	4.48	4.44	4.44	584000
1999-02-05	4.44	4.48	4.44	4.48	282400
1999-02-08	4.52	4.70	4.52	4.67	1585600
1999-02-09	4.64	4.69	4.59	4.59	989600
1999-02-10	4.59	4.63	4.56	4.56	540000
1999-02-11	4.55	4.63	4.52	4.61	570400
1999-02-12	4.59	4.60	4.52	4.59	392000
1999-02-16	4.57	4.63	4.57	4.60	810400
1999-02-17	4.59	4.70	4.56	4.61	523200
1999-02-18	4.64	4.69	4.54	4.64	993600
1999-02-19	4.63	4.73	4.57	4.62	606400
1999-02-22	4.64	4.70	4.63	4.70	404000
1999-02-23	4.72	4.73	4.57	4.57	694400
1999-02-24	4.58	4.63	4.58	4.60	1069600
1999-02-25	4.57	4.59	4.38	4.45	1739200
1999-02-26	4.46	4.52	4.43	4.50	816000
1999-03-01	4.53	4.67	4.49	4.66	815200
1999-03-02	4.63	4.67	4.60	4.63	1118400
1999-03-03	4.61	4.66	4.47	4.50	948000
1999-03-04	4.50	4.50	4.34	4.48	2077600
1999-03-05	4.51	4.60	4.51	4.56	1951200
1999-03-08	4.56	4.67	4.56	4.66	1152800
1999-03-09	4.66	4.73	4.59	4.63	4250400
1999-03-10	4.67	4.67	4.59	4.61	560000
1999-03-11	4.63	4.63	4.52	4.55	1155200
1999-03-12	4.59	4.60	4.39	4.48	2106400
1999-03-15	4.53	4.63	4.52	4.61	1302400
1999-03-16	4.59	4.63	4.52	4.61	418400
1999-03-17	4.59	4.63	4.57	4.62	352000
1999-03-18	4.60	4.67	4.44	4.44	2044000
1999-03-19	4.38	4.49	4.38	4.38	984000
1999-03-22	4.38	4.41	4.34	4.40	712000
1999-03-23	4.38	4.67	4.36	4.55	1737600
1999-03-24	4.56	4.67	4.50	4.55	1291200
1999-03-25	4.52	4.55	4.48	4.48	686400
1999-03-26	4.41	4.47	4.38	4.38	628000
1999-03-29	4.41	4.52	4.41	4.52	836800
1999-03-30	4.48	4.48	4.38	4.38	446400
1999-03-31	4.38	4.46	4.38	4.45	1154400
1999-04-01	4.45	4.48	4.41	4.46	258400
1999-04-05	4.41	4.41	4.34	4.36	928000
1999-04-06	4.36	4.41	4.28	4.29	2141600
1999-04-07	4.29	4.36	4.29	4.34	799200
1999-04-08	4.31	4.39	4.31	4.35	509600
1999-04-09	4.34	4.41	4.34	4.39	500800
1999-04-12	4.36	4.38	4.34	4.34	912800
1999-04-13	4.34	4.39	4.33	4.36	975200
1999-04-14	4.34	4.56	4.34	4.50	1608000
1999-04-15	4.55	4.56	4.41	4.55	3179200
1999-04-16	4.52	4.55	4.45	4.47	988800
1999-04-19	4.48	4.49	4.36	4.45	878400
1999-04-20	4.46	4.58	4.43	4.58	1515200
1999-04-21	4.59	4.61	4.52	4.56	1536800
1999-04-22	4.55	4.60	4.52	4.59	826400
1999-04-23	4.59	4.67	4.52	4.62	1463200
1999-04-26	4.62	4.66	4.59	4.62	1140800
1999-04-27	4.59	4.66	4.57	4.58	541600
1999-04-28	4.61	4.79	4.59	4.75	1498400
1999-04-29	4.63	4.63	4.55	4.58	840800
1999-04-30	4.52	4.69	4.52	4.59	903200
1999-05-03	4.59	4.63	4.54	4.59	898400
1999-05-04	4.59	4.71	4.57	4.71	802400
1999-05-05	4.74	4.88	4.71	4.87	1084800
1999-05-06	4.84	4.87	4.75	4.82	653600
1999-05-07	4.80	4.88	4.78	4.80	608800
1999-05-10	4.82	4.88	4.79	4.88	820000
1999-05-11	4.88	4.95	4.75	4.84	1151200
1999-05-12	4.86	4.98	4.84	4.94	670400
1999-05-13	4.94	4.95	4.88	4.91	1320800
1999-05-14	4.91	4.93	4.84	4.92	1017600
1999-05-17	4.95	4.95	4.78	4.79	896000
1999-05-18	4.76	4.89	4.76	4.84	469600
1999-05-19	4.91	4.94	4.84	4.91	871200
1999-05-20	4.91	4.95	4.86	4.95	869600
1999-05-21	4.99	4.99	4.88	4.91	1165600
1999-05-24	4.88	4.88	4.70	4.75	916000
1999-05-25	4.77	5.00	4.70	4.99	1244800
1999-05-26	4.97	5.00	4.86	4.89	807200
1999-05-27	4.88	4.88	4.77	4.78	552000
1999-05-28	4.80	4.97	4.80	4.95	700000
1999-06-01	4.95	5.08	4.95	5.02	1554400
1999-06-02	5.01	5.02	4.95	4.99	800800
1999-06-03	4.99	4.99	4.90	4.94	774400
1999-06-04	4.94	4.95	4.92	4.95	830400
1999-06-07	4.91	4.98	4.90	4.98	777600
1999-06-08	4.99	5.00	4.94	4.95	581600
1999-06-09	4.94	4.94	4.85	4.91	229600
1999-06-10	4.88	4.92	4.84	4.88	364000
1999-06-11	4.88	4.97	4.88	4.92	340000
1999-06-14	4.91	4.91	4.84	4.84	332000
1999-06-15	4.88	4.94	4.86	4.92	574400
1999-06-16	4.93	4.93	4.89	4.90	264800
1999-06-17	4.89	4.89	4.85	4.87	256000
1999-06-18	4.85	4.94	4.84	4.92	1035200
1999-06-21	4.93	4.93	4.90	4.93	205600
1999-06-22	4.92	4.96	4.85	4.85	450400
1999-06-23	4.88	4.94	4.87	4.94	402400
1999-06-24	4.91	4.91	4.73	4.75	634400
1999-06-25	4.72	4.91	4.72	4.88	704800
1999-06-28	4.90	4.99	4.84	4.84	1071200
1999-06-29	4.84	4.90	4.83	4.88	675200
1999-06-30	4.94	5.03	4.85	5.03	3028800
1999-07-01	5.00	5.04	4.89	4.89	421600
1999-07-02	4.90	4.90	4.79	4.80	885600
1999-07-06	4.83	4.88	4.81	4.87	998400
1999-07-07	4.87	4.99	4.84	4.94	501600
1999-07-08	4.91	5.05	4.91	4.99	740800
1999-07-09	4.99	5.01	4.90	4.95	954400
1999-07-12	4.95	4.99	4.85	4.91	409600
1999-07-13	4.93	4.96	4.87	4.88	300000
1999-07-14	4.88	4.91	4.87	4.89	278400
1999-07-15	4.89	5.05	4.88	4.99	571200
1999-07-16	4.96	5.05	4.95	5.05	748800
1999-07-19	5.05	5.05	4.93	4.98	192000
1999-07-20	4.94	4.94	4.88	4.91	324000
1999-07-21	4.90	4.95	4.87	4.93	1022400
1999-07-22	4.93	4.93	4.71	4.88	1900000
1999-07-23	4.87	4.91	4.84	4.87	612800
1999-07-26	4.84	4.84	4.81	4.82	673600
1999-07-27	4.82	4.94	4.82	4.88	1030400
1999-07-28	4.89	4.89	4.66	4.74	1037600
1999-07-29	4.77	4.88	4.69	4.81	926400
1999-07-30	4.81	4.97	4.81	4.93	988000
1999-08-02	4.91	4.98	4.89	4.91	490400
1999-08-03	4.93	4.95	4.77	4.80	1133600
1999-08-04	4.80	4.88	4.68	4.80	1365600
1999-08-05	4.81	4.93	4.80	4.91	670400
1999-08-06	4.84	4.88	4.80	4.84	1344800
1999-08-09	4.85	4.91	4.85	4.88	381600
1999-08-10	4.89	4.89	4.80	4.85	456800
1999-08-11	4.86	4.97	4.82	4.94	1033600
1999-08-12	4.91	4.91	4.78	4.78	446400
1999-08-13	4.80	4.83	4.77	4.82	228000
1999-08-16	4.80	4.98	4.80	4.94	861600
1999-08-17	4.94	4.94	4.88	4.88	259200
1999-08-18	4.88	4.88	4.73	4.80	972800
1999-08-19	4.80	4.89	4.78	4.87	814400
1999-08-20	4.86	4.97	4.86	4.94	1362400
1999-08-23	4.94	4.99	4.91	4.92	495200
1999-08-24	4.89	4.93	4.80	4.92	1513600
1999-08-25	4.89	5.02	4.89	5.00	708800
1999-08-26	5.00	5.02	4.96	4.96	1119200
1999-08-27	4.98	4.98	4.91	4.95	874400
1999-08-30	4.95	4.99	4.92	4.95	243200
1999-08-31	4.97	5.06	4.94	5.03	667200
1999-09-01	5.02	5.12	5.00	5.11	696000
1999-09-02	5.14	5.14	5.05	5.09	861600
1999-09-03	5.06	5.16	5.05	5.14	768800
1999-09-07	5.14	5.38	5.14	5.24	925600
1999-09-08	5.21	5.23	5.13	5.16	735200
1999-09-09	5.14	5.21	5.14	5.20	424800
1999-09-10	5.17	5.31	5.13	5.15	456000
1999-09-13	5.13	5.23	5.13	5.21	317600
1999-09-14	5.18	5.20	5.14	5.19	496800
1999-09-15	5.16	5.27	5.16	5.19	625600
1999-09-16	5.17	5.26	5.13	5.23	648800
1999-09-17	5.16	5.23	5.16	5.17	688800
1999-09-20	5.14	5.18	5.14	5.16	353600
1999-09-21	5.13	5.18	5.10	5.18	604000
1999-09-22	5.16	5.25	5.13	5.22	619200
1999-09-23	5.20	5.21	5.16	5.19	696800
1999-09-24	5.19	5.20	5.13	5.13	682400
1999-09-27	5.13	5.47	5.11	5.31	1487200
1999-09-28	5.31	5.59	5.27	5.39	1500800
1999-09-29	5.40	5.50	5.34	5.36	1226400
1999-09-30	5.33	5.34	5.14	5.16	1352800
1999-10-01	5.18	5.23	5.09	5.22	1229600
1999-10-04	5.19	5.45	5.19	5.45	1048800
1999-10-05	5.46	5.52	5.27	5.31	672800
1999-10-06	5.30	5.43	5.25	5.43	1841600
1999-10-07	5.45	5.45	5.33	5.36	648800
1999-10-08	5.38	5.45	5.38	5.41	1971200
1999-10-11	5.39	5.45	5.33	5.43	856000
1999-10-12	5.41	5.42	5.36	5.38	364800
1999-10-13	5.38	5.42	5.36	5.42	831200
1999-10-14	5.39	5.67	5.38	5.63	1160000
1999-10-15	5.50	5.52	5.35	5.37	931200
1999-10-18	5.38	5.56	5.38	5.55	785600
1999-10-19	5.55	5.77	5.55	5.66	1561600
1999-10-20	5.48	5.62	5.44	5.45	1102400
1999-10-21	5.45	5.48	5.38	5.39	1539200
1999-10-22	5.38	5.50	5.38	5.50	1130400
1999-10-25	5.44	5.47	5.33	5.47	2603200
1999-10-26	5.45	5.49	5.38	5.40	656000
1999-10-27	5.40	5.45	5.36	5.41	2662400
1999-10-28	5.39	5.48	5.39	5.45	620000
1999-10-29	5.48	5.50	5.35	5.39	1797600
1999-11-01	5.42	5.42	5.31	5.39	1438400
1999-11-02	5.36	5.40	5.30	5.35	1942400
1999-11-03	5.39	5.46	5.36	5.38	715200
1999-11-04	5.34	5.40	5.19	5.23	1523200
1999-11-05	5.27	5.45	5.23	5.45	987200
1999-11-08	5.41	5.50	5.41	5.41	950400
1999-11-09	5.38	5.38	5.02	5.19	2233600
1999-11-10	5.19	5.26	4.98	5.23	2146400
1999-11-11	5.23	5.27	5.18	5.22	1572800
1999-11-12	5.22	5.23	5.14	5.20	640000
1999-11-15	5.31	5.31	5.20	5.23	935200
1999-11-16	5.23	5.34	5.21	5.31	384800
1999-11-17	5.28	5.30	5.25	5.30	280800
1999-11-18	5.28	5.30	5.19	5.29	706400
1999-11-19	5.27	5.27	5.11	5.18	831200
1999-11-22	5.19	5.23	5.13	5.13	964800
1999-11-23	5.17	5.22	5.01	5.05	2436000
1999-11-24	5.25	5.47	5.19	5.38	2120000
1999-11-26	5.41	5.44	5.30	5.32	652000
1999-11-29	5.35	5.43	5.27	5.41	1224800
1999-11-30	5.41	5.61	5.41	5.57	1868800
1999-12-01	5.55	5.64	5.52	5.52	1588000
1999-12-02	5.52	5.58	5.48	5.48	347200
1999-12-03	5.47	5.59	5.45	5.45	649600
1999-12-06	5.44	5.45	5.20	5.28	2132000
1999-12-07	5.25	5.48	5.24	5.48	1370400
1999-12-08	5.27	5.45	5.27	5.41	1186400
1999-12-09	5.38	5.39	5.20	5.25	1313600
1999-12-10	5.28	5.33	5.20	5.30	649600
1999-12-13	5.27	5.31	5.15	5.22	1023200
1999-12-14	5.16	5.22	5.09	5.13	1239200
1999-12-15	5.19	5.32	5.15	5.30	1176000
1999-12-16	5.29	5.38	5.27	5.28	691200
1999-12-17	5.25	5.26	5.13	5.13	1129600
1999-12-20	5.13	5.16	5.00	5.04	2535200
1999-12-21	5.01	5.09	5.01	5.06	823200
1999-12-22	5.08	5.13	5.03	5.12	887200
1999-12-23	5.10	5.27	5.10	5.15	658400
1999-12-27	5.16	5.16	5.02	5.11	845600
1999-12-28	5.09	5.19	5.05	5.12	1956000
1999-12-29	5.10	5.13	5.10	5.13	477600
1999-12-30	5.11	5.22	5.11	5.14	799200
1999-12-31	5.15	5.15	5.08	5.08	285600
2000-01-03	5.08	5.10	5.00	5.03	976800
2000-01-04	4.98	5.03	4.94	4.96	1455200
2000-01-05	4.99	5.08	4.98	5.04	704000
2000-01-06	5.03	5.13	5.00	5.13	771200
2000-01-07	5.10	5.20	5.10	5.17	609600
2000-01-10	5.15	5.20	5.13	5.15	525600
2000-01-11	5.12	5.24	5.12	5.16	480000
2000-01-12	5.16	5.23	4.97	5.02	889600
2000-01-13	5.03	5.08	4.97	5.08	1664800
2000-01-14	5.09	5.09	4.98	5.06	975200
2000-01-18	5.03	5.10	5.01	5.09	570400
2000-01-19	5.05	5.05	4.92	4.94	937600
2000-01-20	4.96	4.96	4.90	4.95	532000
2000-01-21	5.00	5.00	4.88	4.93	1207200
2000-01-24	4.93	4.95	4.78	4.84	1138400
2000-01-25	4.84	4.85	4.78	4.81	1072000
2000-01-26	4.81	4.96	4.81	4.92	1180000
2000-01-27	4.95	4.99	4.84	4.84	658400
2000-01-28	4.84	4.84	4.63	4.80	1668800
2000-01-31	4.80	5.08	4.77	5.08	998400
2000-02-01	5.05	5.05	4.75	4.85	1090400
2000-02-02	4.85	4.85	4.73	4.77	1334400
2000-02-03	4.77	4.77	4.66	4.73	2530400
2000-02-04	4.67	4.78	4.67	4.73	1499200
2000-02-07	4.70	4.71	4.63	4.64	1003200
2000-02-08	4.64	4.78	4.63	4.75	794400
2000-02-09	4.78	4.83	4.75	4.80	724800
2000-02-10	4.85	4.88	4.63	4.68	1532000
2000-02-11	4.67	4.67	4.43	4.48	1668800
2000-02-14	4.48	4.54	4.44	4.45	1120800
2000-02-15	4.44	4.52	4.20	4.46	2621600
2000-02-16	4.50	4.61	4.28	4.50	1272800
2000-02-17	4.41	4.56	4.33	4.55	1171600
2000-02-18	4.48	4.63	4.38	4.50	1122800
2000-02-22	4.59	4.59	4.45	4.48	1144400
2000-02-23	4.44	4.44	4.34	4.42	486800
2000-02-24	4.38	4.41	4.25	4.38	1636400
2000-02-25	4.47	4.47	4.31	4.34	1815600
2000-02-28	4.33	4.38	4.20	4.23	958800
2000-02-29	4.27	4.34	4.16	4.17	1211600
2000-03-01	4.16	4.31	4.16	4.23	1337200
2000-03-02	4.17	4.19	4.08	4.08	1590800
2000-03-03	4.09	4.09	3.75	3.80	3562400
2000-03-06	3.81	4.00	3.81	3.86	1926000
2000-03-07	3.88	3.91	3.63	3.63	2348800
2000-03-08	3.75	3.83	3.73	3.78	1623200
2000-03-09	4.00	4.00	3.75	3.77	1399200
2000-03-10	3.75	3.81	3.64	3.66	901200
2000-03-13	3.63	3.75	3.55	3.58	732400
2000-03-14	3.58	3.59	3.41	3.53	1806800
2000-03-15	3.56	4.23	3.47	3.81	2446400
2000-03-16	3.81	4.27	3.81	4.27	2066000
2000-03-17	3.94	4.13	3.75	3.75	1378400
2000-03-20	3.81	4.05	3.81	3.94	2084800
2000-03-21	4.00	4.00	3.81	3.84	1765200
2000-03-22	3.77	3.84	3.56	3.63	1492000
2000-03-23	3.75	3.78	3.69	3.75	1786400
2000-03-24	3.66	3.73	3.63	3.66	932800
2000-03-27	3.73	3.78	3.63	3.63	710400
2000-03-28	3.56	3.63	3.50	3.55	1154000
2000-03-29	3.56	3.63	3.53	3.61	588800
2000-03-30	3.75	4.22	3.70	3.75	2306000
2000-03-31	3.94	4.19	3.94	4.11	2198000
2000-04-03	4.05	4.16	3.63	3.66	2297600
2000-04-04	3.67	3.94	3.66	3.94	1113600
2000-04-05	3.94	4.02	3.89	3.98	1624400
2000-04-06	4.00	4.09	3.94	3.94	1294800
2000-04-07	3.95	3.97	3.88	3.88	1064000
2000-04-10	3.94	4.03	3.89	3.91	447200
2000-04-11	3.94	3.97	3.89	3.94	458400
2000-04-12	3.95	4.06	3.94	4.02	988800
2000-04-13	4.05	4.09	4.00	4.08	1213200
2000-04-14	4.02	4.05	3.88	3.97	1016000
2000-04-17	4.13	4.16	3.94	4.11	1288800
2000-04-18	4.00	4.05	3.94	4.02	993200
2000-04-19	4.03	4.08	3.98	4.00	580400
2000-04-20	4.00	4.02	3.91	3.95	713200
2000-04-24	3.89	3.97	3.89	3.91	712000
2000-04-25	3.91	4.09	3.89	4.06	635200
2000-04-26	4.03	4.03	3.92	3.95	608000
2000-04-27	3.97	3.97	3.89	3.91	932000
2000-04-28	3.91	3.92	3.81	3.81	708800
2000-05-01	3.88	3.89	3.81	3.84	498800
2000-05-02	3.81	3.88	3.72	3.75	2039600
2000-05-03	3.77	3.94	3.77	3.80	2182800
2000-05-04	3.81	3.94	3.80	3.88	2007600
2000-05-05	3.89	3.92	3.78	3.81	867600
2000-05-08	3.81	3.89	3.77	3.84	563200
2000-05-09	3.84	3.89	3.77	3.84	1824000
2000-05-10	3.88	3.91	3.83	3.84	854400
2000-05-11	3.84	4.50	3.81	4.25	2445600
2000-05-12	4.30	4.38	4.11	4.14	1287200
2000-05-15	4.08	4.31	4.08	4.20	485600
2000-05-16	4.11	4.28	4.11	4.17	596400
2000-05-17	4.20	4.25	4.03	4.09	510800
2000-05-18	4.14	4.25	4.13	4.20	604400
2000-05-19	4.22	4.25	4.11	4.22	411600
2000-05-22	4.22	4.30	4.16	4.16	512400
2000-05-23	4.22	4.30	4.14	4.14	358800
2000-05-24	4.20	4.44	4.19	4.41	656000
2000-05-25	4.41	4.48	4.28	4.31	812400
2000-05-26	4.31	4.61	4.28	4.53	918800
2000-05-30	4.53	4.59	4.39	4.48	506000
2000-05-31	4.48	4.48	4.31	4.33	643600
2000-06-01	4.36	4.55	4.33	4.36	753200
2000-06-02	4.38	4.44	4.25	4.30	850000
2000-06-05	4.28	4.45	4.27	4.36	1012000
2000-06-06	4.39	4.44	4.30	4.44	667200
2000-06-07	4.41	4.63	4.41	4.59	950800
2000-06-08	4.58	4.59	4.42	4.45	346400
2000-06-09	4.50	4.50	4.33	4.36	291600
2000-06-12	4.39	4.66	4.36	4.64	678000
2000-06-13	4.58	4.70	4.53	4.55	456800
2000-06-14	4.55	4.66	4.55	4.63	467200
2000-06-15	4.59	4.92	4.53	4.92	1399200
2000-06-16	4.72	4.81	4.53	4.70	1170800
2000-06-19	4.64	4.67	4.56	4.64	620000
2000-06-20	4.63	4.64	4.53	4.58	491200
2000-06-21	4.56	4.61	4.41	4.59	421200
2000-06-22	4.56	4.63	4.47	4.56	438400
2000-06-23	4.50	4.58	4.45	4.58	685200
2000-06-26	4.58	4.58	4.45	4.55	1222800
2000-06-27	4.56	4.59	4.41	4.45	1010400
2000-06-28	4.45	4.53	4.38	4.44	830800
2000-06-29	4.48	4.58	4.36	4.42	640000
2000-06-30	4.38	4.42	4.16	4.21	2551200
2000-07-03	4.27	4.42	4.19	4.34	582800
2000-07-05	4.39	4.39	4.19	4.30	1130800
2000-07-06	4.31	4.31	4.17	4.19	1257600
2000-07-07	4.20	4.27	4.06	4.17	1574000
2000-07-10	4.16	4.19	4.02	4.08	2071600
2000-07-11	4.11	4.13	3.98	3.98	1080000
2000-07-12	3.98	4.22	3.98	4.19	1078800
2000-07-13	4.14	4.30	4.14	4.19	601600
2000-07-14	4.22	4.31	4.19	4.25	652400
2000-07-17	4.23	4.27	4.16	4.16	940000
2000-07-18	4.17	4.19	4.13	4.13	228000
2000-07-19	4.14	4.25	4.14	4.17	508800
2000-07-20	4.19	4.22	4.03	4.13	1006400
2000-07-21	4.09	4.17	4.03	4.06	230400
2000-07-24	4.00	4.09	4.00	4.08	333200
2000-07-25	4.08	4.13	4.06	4.06	215600
2000-07-26	4.11	4.14	4.00	4.08	384400
2000-07-27	4.05	4.11	4.05	4.06	144800
2000-07-28	4.06	4.13	4.02	4.11	270000
2000-07-31	4.08	4.16	4.02	4.05	407600
2000-08-01	4.08	4.23	4.08	4.19	357600
2000-08-02	4.17	4.23	4.08	4.22	434400
2000-08-03	4.19	4.22	4.06	4.16	270400
2000-08-04	4.16	4.16	4.06	4.09	933200
2000-08-07	4.06	4.08	4.03	4.05	229200
2000-08-08	4.06	4.06	4.00	4.05	585200
2000-08-09	4.05	4.06	4.00	4.03	808000
2000-08-10	4.08	4.09	4.02	4.03	466400
2000-08-11	4.02	4.23	4.02	4.20	1115200
2000-08-14	4.17	4.19	4.13	4.19	275200
2000-08-15	4.19	4.19	4.05	4.09	858000
2000-08-16	4.06	4.09	4.00	4.05	648800
2000-08-17	3.95	4.03	3.81	4.00	1322000
2000-08-18	4.00	4.06	3.97	4.05	376800
2000-08-21	4.09	4.09	3.97	4.02	545200
2000-08-22	4.00	4.02	3.83	3.84	570400
2000-08-23	3.84	3.88	3.77	3.80	755200
2000-08-24	3.78	3.89	3.78	3.86	474400
2000-08-25	3.92	3.95	3.77	3.81	766000
2000-08-28	3.81	3.97	3.81	3.95	706800
2000-08-29	3.95	3.98	3.89	3.95	772800
2000-08-30	3.94	3.94	3.86	3.86	919600
2000-08-31	3.84	3.91	3.84	3.86	479200
2000-09-01	3.88	3.89	3.81	3.88	447200
2000-09-05	3.84	3.89	3.80	3.83	502400
2000-09-06	3.86	3.92	3.81	3.92	698800
2000-09-07	3.94	4.09	3.91	4.06	801200
2000-09-08	4.06	4.06	3.92	3.95	1408000
2000-09-11	3.98	3.98	3.81	3.86	320400
2000-09-12	3.91	4.03	3.88	3.94	728800
2000-09-13	3.92	3.98	3.91	3.91	538000
2000-09-14	3.89	3.94	3.88	3.89	596400
2000-09-15	3.86	4.02	3.86	3.98	1266000
2000-09-18	3.95	3.97	3.83	3.86	344000
2000-09-19	3.89	3.89	3.77	3.89	456400
2000-09-20	3.86	3.98	3.86	3.88	654400
2000-09-21	3.89	4.05	3.89	3.95	350400
2000-09-22	3.94	4.03	3.94	4.02	422400
2000-09-25	4.00	4.05	3.89	3.92	421200
2000-09-26	3.89	4.00	3.84	3.95	658000
2000-09-27	3.95	4.00	3.92	3.98	477200
2000-09-28	3.98	4.06	3.95	4.02	594400
2000-09-29	4.06	4.20	4.03	4.17	859200
2000-10-02	4.20	4.20	3.98	4.05	479200
2000-10-03	4.05	4.13	4.00	4.02	380800
2000-10-04	3.98	4.05	3.97	3.98	385200
2000-10-05	4.03	4.13	4.02	4.11	498400
2000-10-06	4.08	4.19	4.06	4.17	555200
2000-10-09	4.16	4.23	4.16	4.20	510400
2000-10-10	4.25	4.34	4.19	4.20	709600
2000-10-11	4.17	4.28	4.17	4.20	728400
2000-10-12	4.19	4.23	4.19	4.20	363200
2000-10-13	4.19	4.23	4.08	4.09	601200
2000-10-16	4.13	4.16	4.11	4.13	387600
2000-10-17	4.13	4.16	4.09	4.13	717200
2000-10-18	4.08	4.17	4.06	4.13	707600
2000-10-19	4.11	4.13	4.05	4.11	417200
2000-10-20	4.11	4.11	3.91	4.06	648800
2000-10-23	4.03	4.06	3.98	4.05	309600
2000-10-24	4.03	4.05	3.92	4.03	595600
2000-10-25	4.00	4.00	3.88	3.98	828400
2000-10-26	4.00	4.13	3.98	4.11	583200
2000-10-27	4.06	4.22	4.03	4.20	566400
2000-10-30	4.16	4.28	4.16	4.28	370800
2000-10-31	4.33	4.33	4.13	4.20	461200
2000-11-01	4.27	4.33	4.23	4.31	378800
2000-11-02	4.31	4.41	4.28	4.38	1032800
2000-11-03	4.33	4.38	4.31	4.34	355200
2000-11-06	4.41	4.44	4.34	4.42	516800
2000-11-07	4.39	4.41	4.38	4.41	328800
2000-11-08	4.36	4.50	4.36	4.38	483600
2000-11-09	4.33	4.44	4.33	4.42	562000
2000-11-10	4.45	4.47	4.41	4.42	515600
2000-11-13	4.45	4.48	4.31	4.41	610400
2000-11-14	4.38	4.53	4.38	4.52	1143200
2000-11-15	4.47	4.55	4.45	4.55	333200
2000-11-16	4.55	4.72	4.53	4.66	487200
2000-11-17	4.67	4.72	4.64	4.64	196400
2000-11-20	4.66	4.73	4.64	4.67	551600
2000-11-21	4.67	4.73	4.63	4.67	1369600
2000-11-22	4.56	4.75	4.48	4.50	1104400
2000-11-24	4.53	4.53	4.45	4.48	478000
2000-11-27	4.48	4.63	4.38	4.61	2210400
2000-11-28	4.63	4.63	4.55	4.58	1057200
2000-11-29	4.56	4.64	4.48	4.55	670000
2000-11-30	4.55	4.70	4.50	4.69	501600
2000-12-01	4.66	4.73	4.63	4.67	356000
2000-12-04	4.72	4.73	4.67	4.69	303200
2000-12-05	4.73	4.73	4.38	4.42	977600
2000-12-06	4.44	4.52	4.41	4.47	497200
2000-12-07	4.50	4.61	4.38	4.52	830800
2000-12-08	4.53	4.63	4.42	4.61	1134800
2000-12-11	4.61	4.61	4.48	4.61	1075600
2000-12-12	4.55	4.56	4.33	4.39	712000
2000-12-13	4.39	4.42	4.31	4.36	381600
2000-12-14	4.41	4.41	4.19	4.31	801200
2000-12-15	4.19	4.30	4.14	4.19	1368000
2000-12-18	4.25	4.25	4.14	4.25	930400
2000-12-19	4.25	4.27	4.19	4.23	674800
2000-12-20	4.19	4.25	4.17	4.23	800000
2000-12-21	4.23	4.36	4.23	4.30	699200
2000-12-22	4.36	4.48	4.33	4.45	380000
2000-12-26	4.45	4.63	4.38	4.55	582000
2000-12-27	4.55	4.59	4.50	4.53	284000
2000-12-28	4.59	4.78	4.58	4.78	1181600
2000-12-29	4.78	4.88	4.63	4.66	1073600
2001-01-02	4.70	4.86	4.64	4.66	845600
2001-01-03	4.72	4.83	4.59	4.66	1107200
2001-01-04	4.64	4.67	4.50	4.50	1206400
2001-01-05	4.47	4.52	4.44	4.48	519200
2001-01-08	4.50	4.59	4.47	4.59	397200
2001-01-09	4.53	4.61	4.45	4.52	637200
2001-01-10	4.56	4.61	4.44	4.50	575600
2001-01-11	4.53	4.56	4.36	4.39	532000
2001-01-12	4.41	4.42	4.25	4.30	765600
2001-01-16	4.36	4.48	4.31	4.48	494000
2001-01-17	4.50	4.50	4.36	4.38	726000
2001-01-18	4.41	4.45	4.36	4.41	344000
2001-01-19	4.38	4.44	4.30	4.41	844000
2001-01-22	4.41	4.50	4.39	4.45	734400
2001-01-23	4.48	4.73	4.47	4.55	730000
2001-01-24	4.75	4.88	4.61	4.64	1385200
2001-01-25	4.69	4.78	4.63	4.73	1036400
2001-01-26	4.66	4.77	4.63	4.75	638800
2001-01-29	4.75	4.78	4.61	4.63	1196800
2001-01-30	4.63	4.85	4.61	4.79	786000
2001-01-31	4.79	4.89	4.73	4.82	766000
2001-02-01	4.82	4.96	4.79	4.96	689200
2001-02-02	4.93	4.99	4.89	4.93	558400
2001-02-05	4.88	5.00	4.86	4.99	319200
2001-02-06	5.00	5.09	4.93	4.97	1025600
2001-02-07	4.95	5.17	4.95	5.09	962000
2001-02-08	5.08	5.30	5.08	5.28	1450000
2001-02-09	5.26	5.44	5.26	5.37	887200
2001-02-12	5.38	5.42	5.35	5.37	1385200
2001-02-13	5.38	5.38	5.31	5.35	907600
2001-02-14	5.29	5.35	5.23	5.27	1987600
2001-02-15	5.19	5.25	5.13	5.21	1124400
2001-02-16	5.25	5.38	5.24	5.37	880000
2001-02-20	5.32	5.40	5.32	5.38	2440800
2001-02-21	5.38	5.38	5.21	5.24	932000
2001-02-22	5.18	5.34	5.14	5.34	856000
2001-02-23	5.30	5.35	5.25	5.31	897200
2001-02-26	5.29	5.36	5.28	5.32	999600
2001-02-27	5.31	5.36	5.30	5.30	270800
2001-02-28	5.26	5.39	5.25	5.38	821200
2001-03-01	5.31	5.31	5.24	5.27	808000
2001-03-02	5.30	5.36	5.23	5.35	1226800
2001-03-05	5.35	5.37	5.29	5.35	569200
2001-03-06	5.36	5.38	5.32	5.34	584800
2001-03-07	5.30	5.36	5.24	5.34	618000
2001-03-08	5.33	5.37	5.31	5.36	584000
2001-03-09	5.36	5.39	5.31	5.35	712800
2001-03-12	5.36	5.39	5.31	5.33	590400
2001-03-13	5.35	5.35	5.28	5.29	549200
2001-03-14	5.30	5.35	5.25	5.30	648400
2001-03-15	5.25	5.28	5.10	5.17	478400
2001-03-16	5.11	5.26	5.00	5.09	1153200
2001-03-19	5.15	5.18	5.01	5.12	694800
2001-03-20	5.15	5.20	5.06	5.09	674800
2001-03-21	5.09	5.12	5.00	5.00	542000
2001-03-22	4.98	5.00	4.75	4.80	972000
2001-03-23	4.80	5.00	4.80	4.93	408800
2001-03-26	5.00	5.06	4.95	4.95	552400
2001-03-27	4.91	5.06	4.91	5.06	1027600
2001-03-28	5.01	5.08	4.79	4.87	1069600
2001-03-29	4.91	4.94	4.79	4.83	644400
2001-03-30	4.89	5.06	4.86	4.87	1750400
2001-04-02	4.93	5.06	4.75	4.75	697200
2001-04-03	4.81	4.90	4.78	4.89	956800
2001-04-04	4.84	5.09	4.84	4.92	998800
2001-04-05	4.99	5.05	4.93	5.02	679200
2001-04-06	4.95	5.04	4.86	4.89	615200
2001-04-09	4.83	5.05	4.83	4.87	424400
2001-04-10	4.81	5.04	4.81	4.91	336400
2001-04-11	4.90	4.92	4.79	4.88	790800
2001-04-12	4.81	4.92	4.81	4.90	481200
2001-04-16	4.88	4.96	4.86	4.90	451200
2001-04-17	4.90	5.00	4.85	4.88	734400
2001-04-18	4.86	4.96	4.85	4.88	600800
2001-04-19	4.94	4.96	4.89	4.96	465200
2001-04-20	4.93	4.95	4.88	4.90	696400
2001-04-23	4.94	4.96	4.88	4.88	274000
2001-04-24	4.88	5.06	4.88	4.97	574800
2001-04-25	4.91	5.04	4.91	4.97	254400
2001-04-26	4.97	5.15	4.97	5.09	405600
2001-04-27	5.12	5.23	5.07	5.12	690400
2001-04-30	5.14	5.19	5.09	5.16	572400
2001-05-01	5.16	5.16	4.99	5.04	1069600
2001-05-02	5.03	5.06	5.00	5.03	495200
2001-05-03	5.05	5.05	4.88	4.88	473600
2001-05-04	4.93	5.09	4.88	5.08	826800
2001-05-07	5.05	5.18	5.03	5.09	479600
2001-05-08	5.05	5.13	5.05	5.13	294000
2001-05-09	5.14	5.14	5.08	5.10	190800
2001-05-10	5.05	5.12	5.03	5.11	179600
2001-05-11	5.09	5.13	5.03	5.10	247600
2001-05-14	5.13	5.13	5.01	5.03	406000
2001-05-15	5.08	5.11	5.02	5.11	330400
2001-05-16	5.10	5.18	5.09	5.18	472800
2001-05-17	5.23	5.31	5.10	5.31	1070400
2001-05-18	5.31	5.40	5.29	5.39	758800
2001-05-21	5.39	5.50	5.39	5.50	1405200
2001-05-22	5.50	5.59	5.46	5.56	1344000
2001-05-23	5.56	5.62	5.51	5.58	692400
2001-05-24	5.62	5.68	5.55	5.66	983200
2001-05-25	5.65	5.66	5.58	5.64	581600
2001-05-29	5.64	5.65	5.58	5.64	443200
2001-05-30	5.59	5.73	5.59	5.70	492400
2001-05-31	5.71	5.91	5.70	5.90	2246800
2001-06-01	5.90	6.00	5.86	5.91	1540000
2001-06-04	5.97	6.03	5.91	6.01	708800
2001-06-05	6.01	6.06	5.98	6.02	758400
2001-06-06	6.04	6.06	5.94	5.99	1085200
2001-06-07	5.78	6.00	5.78	5.95	940400
2001-06-08	5.89	5.99	5.88	5.99	302000
2001-06-11	5.99	6.00	5.90	5.94	574400
2001-06-12	5.94	5.95	5.88	5.95	839600
2001-06-13	5.90	6.02	5.90	6.00	507200
2001-06-14	5.95	6.02	5.91	5.98	452000
2001-06-15	5.89	6.00	5.89	5.93	631200
2001-06-18	5.98	6.00	5.94	5.95	352800
2001-06-19	5.90	6.00	5.89	6.00	489200
2001-06-20	5.94	6.00	5.88	5.99	1218000
2001-06-21	5.99	6.25	5.91	6.25	2166800
2001-06-22	6.15	6.15	6.05	6.09	612800
2001-06-25	6.08	6.15	5.96	6.02	420000
2001-06-26	5.94	6.08	5.93	6.05	417600
2001-06-27	5.99	6.13	5.95	6.10	398400
2001-06-28	6.08	6.19	6.05	6.13	600800
2001-06-29	6.14	6.17	6.07	6.09	878800
2001-07-02	6.05	6.22	6.05	6.18	916800
2001-07-03	6.20	6.24	6.12	6.24	228800
2001-07-05	6.23	6.26	6.21	6.26	443200
2001-07-06	6.23	6.30	6.17	6.29	1133600
2001-07-09	6.29	6.29	6.21	6.27	594800
2001-07-10	6.28	6.40	6.25	6.31	598800
2001-07-11	6.29	6.31	6.23	6.28	568000
2001-07-12	6.29	6.31	6.20	6.25	541200
2001-07-13	6.23	6.26	6.21	6.25	544400
2001-07-16	6.20	6.25	6.18	6.19	537200
2001-07-17	6.13	6.23	6.08	6.16	947200
2001-07-18	6.10	6.20	6.10	6.13	800000
2001-07-19	6.08	6.25	6.08	6.23	914000
2001-07-20	6.19	6.29	6.15	6.23	1262800
2001-07-23	6.19	6.21	6.00	6.16	1116400
2001-07-24	6.16	6.24	6.05	6.24	666800
2001-07-25	6.23	6.31	6.16	6.31	1541200
2001-07-26	6.34	6.34	6.16	6.26	960400
2001-07-27	6.29	6.29	6.23	6.28	360800
2001-07-30	6.28	6.31	6.25	6.30	333200
2001-07-31	6.30	6.36	6.28	6.33	306400
2001-08-01	6.41	6.41	6.25	6.26	681600
2001-08-02	6.31	6.31	6.21	6.30	768000
2001-08-03	6.32	6.32	6.19	6.27	508400
2001-08-06	6.31	6.32	6.25	6.30	466800
2001-08-07	6.26	6.30	6.22	6.25	464400
2001-08-08	6.24	6.33	6.20	6.22	538000
2001-08-09	6.23	6.33	6.17	6.32	518800
2001-08-10	6.33	6.48	6.26	6.41	416000
2001-08-13	6.45	6.53	6.41	6.49	1077200
2001-08-14	6.50	6.69	6.49	6.60	1576000
2001-08-15	6.55	6.59	6.43	6.51	599200
2001-08-16	6.35	6.40	5.89	6.22	3814000
2001-08-17	6.25	6.37	6.18	6.28	958800
2001-08-20	6.30	6.30	6.17	6.29	1771200
2001-08-21	6.25	6.25	6.08	6.20	706400
2001-08-22	6.22	6.25	6.07	6.25	582000
2001-08-23	6.26	6.32	6.20	6.28	626800
2001-08-24	6.23	6.33	6.20	6.27	338800
2001-08-27	6.30	6.31	6.27	6.30	763600
2001-08-28	6.29	6.30	6.25	6.26	510000
2001-08-29	6.30	6.30	6.20	6.24	464000
2001-08-30	6.24	6.36	6.20	6.36	1138000
2001-08-31	6.35	6.39	6.30	6.37	458400
2001-09-04	6.30	6.50	6.28	6.48	730800
2001-09-05	6.45	6.45	6.30	6.43	821200
2001-09-06	6.40	6.49	6.40	6.47	1180000
2001-09-07	6.43	6.46	6.25	6.34	893600
2001-09-10	6.25	6.30	6.15	6.19	953600
2001-09-17	6.13	6.17	6.03	6.09	772800
2001-09-18	6.06	6.06	5.93	5.96	742400
2001-09-19	5.96	5.98	5.79	5.94	1331200
2001-09-20	5.88	5.90	5.69	5.75	1918400
2001-09-21	5.50	5.65	5.31	5.43	1666800
2001-09-24	5.88	5.88	5.53	5.63	724400
2001-09-25	5.59	5.64	5.50	5.56	1106400
2001-09-26	5.57	5.66	5.52	5.63	498400
2001-09-27	5.63	6.00	5.63	5.94	838800
2001-09-28	5.94	6.04	5.88	5.91	745200
2001-10-01	5.91	5.94	5.78	5.87	468800
2001-10-02	5.88	5.93	5.78	5.86	732000
2001-10-03	5.79	5.86	5.77	5.80	646000
2001-10-04	5.83	5.84	5.73	5.77	667600
2001-10-05	5.73	5.82	5.65	5.81	455200
2001-10-08	5.84	5.84	5.72	5.81	325200
2001-10-09	5.75	5.75	5.56	5.67	818400
2001-10-10	5.69	5.71	5.67	5.70	727600
2001-10-11	5.70	5.71	5.65	5.71	622400
2001-10-12	5.71	5.71	5.50	5.61	385200
2001-10-15	5.61	5.61	5.46	5.53	553200
2001-10-16	5.53	5.60	5.50	5.59	805600
2001-10-17	5.59	5.67	5.53	5.58	928400
2001-10-18	5.60	5.74	5.58	5.71	972000
2001-10-19	5.68	5.84	5.65	5.81	352800
2001-10-22	5.81	5.87	5.75	5.87	377200
2001-10-23	5.87	5.87	5.71	5.77	245600
2001-10-24	5.83	5.83	5.70	5.77	245200
2001-10-25	5.73	5.75	5.60	5.74	362400
2001-10-26	5.69	5.82	5.66	5.80	280800
2001-10-29	5.80	5.80	5.73	5.78	314000
2001-10-30	5.78	6.02	5.78	5.98	877600
2001-10-31	5.98	6.04	5.95	6.00	760800
2001-11-01	5.98	6.11	5.90	6.10	878800
2001-11-02	6.14	6.19	6.07	6.16	652800
2001-11-05	6.11	6.23	6.10	6.17	421200
2001-11-06	6.16	6.25	6.11	6.25	504800
2001-11-07	6.23	6.25	6.11	6.14	336800
2001-11-08	6.13	6.24	6.07	6.15	742800
2001-11-09	6.11	6.18	6.06	6.14	270000
2001-11-12	6.14	6.23	6.01	6.13	463200
2001-11-13	6.15	6.23	6.13	6.22	617600
2001-11-14	6.25	6.25	6.20	6.25	417200
2001-11-15	6.25	6.31	6.21	6.27	346000
2001-11-16	6.28	6.40	6.26	6.38	478400
2001-11-19	6.35	6.41	6.25	6.30	577200
2001-11-20	6.25	6.43	6.25	6.42	469600
2001-11-21	6.44	6.55	6.23	6.28	939600
2001-11-23	6.24	6.25	6.11	6.23	561200
2001-11-26	6.25	6.43	6.24	6.43	1049600
2001-11-27	6.38	6.46	6.34	6.45	689200
2001-11-28	6.40	6.48	6.31	6.38	627200
2001-11-29	6.38	6.50	6.34	6.48	416000
2001-11-30	6.50	6.50	6.13	6.26	1192800
2001-12-03	6.28	6.47	6.26	6.44	876400
2001-12-04	6.39	6.63	6.38	6.57	971600
2001-12-05	6.57	6.76	6.55	6.57	1356400
2001-12-06	6.53	6.60	6.46	6.47	991200
2001-12-07	6.50	6.59	6.34	6.40	1061200
2001-12-10	6.46	6.58	6.44	6.51	587600
2001-12-11	6.49	6.55	6.44	6.52	772000
2001-12-12	6.46	6.55	6.46	6.51	526400
2001-12-13	6.51	6.64	6.45	6.50	1377600
2001-12-14	6.55	6.59	6.50	6.59	878800
2001-12-17	6.59	6.66	6.58	6.62	936000
2001-12-18	6.63	6.75	6.60	6.75	665200
2001-12-19	6.73	6.78	6.64	6.69	600400
2001-12-20	6.70	6.75	6.55	6.64	897600
2001-12-21	6.64	6.80	6.64	6.79	1585200
2001-12-24	6.81	6.84	6.73	6.79	278800
2001-12-26	6.75	6.78	6.70	6.74	653600
2001-12-27	6.75	6.83	6.73	6.76	542800
2001-12-28	6.78	6.82	6.72	6.78	690000
2001-12-31	6.80	6.80	6.59	6.72	897200
2002-01-02	6.74	6.74	6.61	6.66	630000
2002-01-03	6.66	6.74	6.63	6.69	534000
2002-01-04	6.69	6.79	6.63	6.67	804400
2002-01-07	6.67	6.74	6.64	6.64	405200
2002-01-08	6.65	6.73	6.61	6.68	312400
2002-01-09	6.68	6.79	6.61	6.63	430000
2002-01-10	6.68	6.73	6.50	6.64	597600
2002-01-11	6.66	6.75	6.61	6.66	296400
2002-01-14	6.65	6.65	6.56	6.57	658800
2002-01-15	6.59	6.63	6.59	6.63	762000
2002-01-16	6.63	6.63	6.52	6.52	502800
2002-01-17	6.56	6.62	6.47	6.62	552400
2002-01-18	6.62	6.64	6.55	6.58	586400
2002-01-22	6.60	6.62	6.58	6.59	478800
2002-01-23	6.55	6.61	6.51	6.58	528800
2002-01-24	6.52	6.55	6.45	6.48	423600
2002-01-25	6.48	6.54	6.45	6.46	377600
2002-01-28	6.46	6.54	6.46	6.50	478000
2002-01-29	6.53	6.56	6.31	6.45	705200
2002-01-30	6.41	6.61	6.41	6.59	618000
2002-01-31	6.56	6.56	6.46	6.50	502800
2002-02-01	6.48	6.51	6.45	6.46	414800
2002-02-04	6.46	6.48	6.41	6.44	482800
2002-02-05	6.44	6.63	6.40	6.57	981600
2002-02-06	6.61	6.62	6.43	6.53	540400
2002-02-07	6.53	6.59	6.48	6.48	608000
2002-02-08	6.48	6.49	6.32	6.43	725600
2002-02-11	6.49	6.60	6.48	6.58	481600
2002-02-12	6.60	6.61	6.37	6.43	870000
2002-02-13	6.46	6.58	6.25	6.55	1016800
2002-02-14	6.54	6.65	6.48	6.59	554800
2002-02-15	6.60	6.63	6.56	6.61	494000
2002-02-19	6.61	6.62	6.54	6.58	390400
2002-02-20	6.58	6.72	6.58	6.70	741200
2002-02-21	6.70	6.73	6.59	6.59	494400
2002-02-22	6.56	6.73	6.52	6.68	443200
2002-02-25	6.65	6.75	6.65	6.71	270000
2002-02-26	6.66	6.72	6.64	6.66	493200
2002-02-27	6.68	6.70	6.60	6.65	561200
2002-02-28	6.63	6.86	6.63	6.84	1286800
2002-03-01	6.90	6.90	6.85	6.90	1370400
2002-03-04	6.96	6.97	6.73	6.80	864400
2002-03-05	6.85	6.93	6.78	6.90	615600
2002-03-06	6.98	6.98	6.84	6.95	1058400
2002-03-07	6.96	6.97	6.84	6.91	865600
2002-03-08	6.95	6.98	6.91	6.93	634400
2002-03-11	6.91	6.93	6.79	6.83	460000
2002-03-12	6.86	6.95	6.86	6.93	573600
2002-03-13	6.97	6.97	6.80	6.83	368800
2002-03-14	6.85	7.00	6.85	6.90	468400
2002-03-15	6.98	7.05	6.70	6.73	2502400
2002-03-18	6.80	6.80	6.53	6.68	1243600
2002-03-19	6.75	6.77	6.63	6.72	1173600
2002-03-20	6.72	6.72	6.54	6.62	689600
2002-03-21	6.62	6.83	6.59	6.81	555600
2002-03-22	6.87	6.87	6.78	6.80	400000
2002-03-25	6.80	6.80	6.68	6.75	393600
2002-03-26	6.75	6.87	6.70	6.84	455600
2002-03-27	6.88	6.88	6.79	6.80	252800
2002-03-28	6.83	6.86	6.80	6.84	349200
2002-04-01	6.78	6.90	6.64	6.89	453200
2002-04-02	6.80	6.80	6.64	6.71	1024800
2002-04-03	6.69	6.71	6.49	6.51	1084800
2002-04-04	6.50	6.69	6.50	6.64	604800
2002-04-05	6.69	6.70	6.62	6.62	368000
2002-04-08	6.60	6.65	6.57	6.65	542000
2002-04-09	6.71	6.82	6.66	6.80	634400
2002-04-10	6.80	7.02	6.80	7.01	938000
2002-04-11	6.98	6.99	6.86	6.90	612800
2002-04-12	6.91	6.92	6.81	6.88	726400
2002-04-15	6.87	6.87	6.68	6.75	1126000
2002-04-16	6.76	6.83	6.73	6.75	569600
2002-04-17	6.74	6.74	6.59	6.60	785600
2002-04-18	6.64	6.64	6.50	6.63	1477200
2002-04-19	6.67	6.78	6.65	6.74	527200
2002-04-22	6.80	6.81	6.71	6.73	538400
2002-04-23	6.74	6.84	6.70	6.74	1133600
2002-04-24	6.56	6.59	6.23	6.25	2903200
2002-04-25	6.25	6.34	6.21	6.27	1547600
2002-04-26	6.30	6.36	6.21	6.25	1322400
2002-04-29	6.28	6.32	6.21	6.23	1772800
2002-04-30	6.25	6.33	6.18	6.18	1412400
2002-05-01	6.17	6.27	6.13	6.21	724000
2002-05-02	6.25	6.33	6.21	6.23	842400
2002-05-03	6.25	6.27	6.13	6.18	724400
2002-05-06	6.24	6.30	6.17	6.19	932000
2002-05-07	6.20	6.20	6.01	6.03	1117600
2002-05-08	6.09	6.11	6.00	6.03	1078400
2002-05-09	6.01	6.18	6.01	6.04	1062400
2002-05-10	6.10	6.18	6.00	6.10	1054400
2002-05-13	6.18	6.18	6.08	6.10	857200
2002-05-14	6.13	6.18	6.06	6.14	1289600
2002-05-15	6.18	6.19	6.03	6.04	1115200
2002-05-16	6.11	6.13	6.04	6.07	692400
2002-05-17	6.13	6.14	6.06	6.10	1120000
2002-05-20	6.16	6.19	6.09	6.11	838800
2002-05-21	6.13	6.15	6.07	6.07	652800
2002-05-22	6.38	6.38	6.20	6.25	2810400
2002-05-23	6.25	6.27	6.15	6.19	1254800
2002-05-24	6.19	6.24	6.11	6.14	1064800
2002-05-28	6.20	6.22	6.06	6.13	1263200
2002-05-29	6.19	6.22	6.07	6.07	1462800
2002-05-30	6.07	6.14	6.07	6.10	1276000
2002-05-31	6.13	6.25	6.06	6.10	1665600
2002-06-03	6.05	6.09	6.00	6.00	1208400
2002-06-04	6.00	6.06	5.78	5.85	1583600
2002-06-05	5.88	5.99	5.88	5.96	1247600
2002-06-06	5.98	6.00	5.86	5.87	1105600
2002-06-07	5.81	5.96	5.79	5.92	672000
2002-06-10	5.95	6.01	5.90	5.95	481600
2002-06-11	6.02	6.02	5.86	5.87	394000
2002-06-12	5.87	5.94	5.80	5.84	682800
2002-06-13	5.89	5.89	5.73	5.74	690000
2002-06-14	5.80	5.90	5.61	5.85	1374000
2002-06-17	5.90	6.02	5.89	6.00	815200
2002-06-18	6.00	6.18	6.00	6.04	1459200
2002-06-19	6.08	6.15	5.95	5.96	765600
2002-06-20	6.01	6.06	5.89	5.89	1091200
2002-06-21	5.84	5.95	5.84	5.89	1472400
2002-06-24	5.93	5.94	5.68	5.78	1180400
2002-06-25	5.78	5.98	5.76	5.87	1713600
2002-06-26	5.82	5.99	5.76	5.96	1298800
2002-06-27	5.99	6.04	5.65	5.83	1782000
2002-06-28	5.83	6.15	5.76	5.99	1380000
2002-07-01	6.00	6.12	5.91	6.04	1016000
2002-07-02	6.04	6.05	5.88	5.92	680400
2002-07-03	5.98	5.98	5.77	5.80	540400
2002-07-05	5.80	5.93	5.80	5.91	311200
2002-07-08	5.90	5.96	5.87	5.87	475200
2002-07-09	5.88	5.95	5.64	5.66	1059600
2002-07-10	5.69	5.69	5.50	5.51	1300000
2002-07-11	5.51	5.52	5.35	5.51	1481200
2002-07-12	5.51	5.51	5.30	5.35	816400
2002-07-15	5.35	5.47	5.25	5.43	1238000
2002-07-16	5.38	5.45	5.30	5.41	725200
2002-07-17	5.43	5.57	5.38	5.50	958400
2002-07-18	5.48	5.50	5.31	5.33	1044000
2002-07-19	5.26	5.26	5.15	5.22	1563200
2002-07-22	5.10	5.28	5.03	5.13	1182800
2002-07-23	5.13	5.23	5.08	5.13	1120800
2002-07-24	5.08	5.32	5.01	5.32	1265600
2002-07-25	5.32	5.56	5.31	5.56	1578000
2002-07-26	5.53	5.56	5.35	5.56	937600
2002-07-29	5.56	5.75	5.53	5.74	878400
2002-07-30	5.71	5.78	5.63	5.77	1467200
2002-07-31	5.77	5.91	5.77	5.91	969200
2002-08-01	5.85	5.93	5.75	5.81	686400
2002-08-02	5.78	5.86	5.70	5.77	743200
2002-08-05	5.71	5.78	5.59	5.66	663600
2002-08-06	5.66	5.80	5.55	5.56	1206400
2002-08-07	5.58	5.69	5.58	5.69	881600
2002-08-08	5.70	5.74	5.61	5.72	1066000
2002-08-09	5.72	5.72	5.56	5.58	1476800
2002-08-12	5.57	5.57	5.52	5.57	1097600
2002-08-13	5.57	5.59	5.53	5.54	1752800
2002-08-14	5.52	5.52	5.30	5.37	2942800
2002-08-15	5.23	5.44	5.23	5.38	1519600
2002-08-16	5.38	5.50	5.36	5.42	1260400
2002-08-19	5.43	5.44	5.31	5.37	836400
2002-08-20	5.37	5.47	5.34	5.41	1639200
2002-08-21	5.45	5.47	5.35	5.45	988800
2002-08-22	5.45	5.50	5.37	5.39	1340400
2002-08-23	5.40	5.63	5.35	5.58	1817200
2002-08-26	5.68	5.68	5.51	5.64	1674000
2002-08-27	5.70	5.70	5.58	5.65	1313600
2002-08-28	5.65	5.69	5.59	5.63	854000
2002-08-29	5.68	5.68	5.54	5.65	802400
2002-08-30	5.66	5.79	5.60	5.71	892400
2002-09-03	5.65	5.68	5.55	5.57	746400
2002-09-04	5.62	5.65	5.56	5.61	778400
2002-09-05	5.54	5.56	5.39	5.41	1580400
2002-09-06	5.56	5.56	5.44	5.54	904000
2002-09-09	5.31	5.49	5.30	5.37	2302800
2002-09-10	5.39	5.52	5.33	5.50	858800
2002-09-11	5.54	5.58	5.46	5.46	857600
2002-09-12	5.46	5.46	5.34	5.37	873200
2002-09-13	5.35	5.50	5.35	5.49	574800
2002-09-16	5.44	5.64	5.44	5.56	700400
2002-09-17	5.61	5.63	5.46	5.46	704800
2002-09-18	5.45	5.48	5.38	5.46	568400
2002-09-19	5.40	5.40	5.24	5.24	812400
2002-09-20	5.30	5.54	5.29	5.51	1612000
2002-09-23	5.55	5.55	5.40	5.50	1466000
2002-09-24	5.48	5.49	5.41	5.44	733200
2002-09-25	5.50	5.59	5.44	5.53	818000
2002-09-26	5.59	5.66	5.53	5.66	603200
2002-09-27	5.60	5.63	5.36	5.40	925600
2002-09-30	5.39	5.53	5.30	5.47	1404400
2002-10-01	5.53	5.69	5.48	5.68	866400
2002-10-02	5.63	5.65	5.51	5.54	718400
2002-10-03	5.73	5.73	5.52	5.58	902400
2002-10-04	5.56	5.63	5.53	5.58	568000
2002-10-07	5.57	5.65	5.54	5.56	1160400
2002-10-08	5.56	5.69	5.50	5.66	893600
2002-10-09	5.66	5.66	5.54	5.58	873200
2002-10-10	5.60	5.83	5.55	5.76	1528000
2002-10-11	5.98	5.98	5.81	5.86	1070400
2002-10-14	5.86	5.99	5.84	5.94	846800
2002-10-15	6.04	6.07	5.99	6.06	660400
2002-10-16	5.98	6.04	5.89	5.95	804800
2002-10-17	6.05	6.05	5.96	6.02	943600
2002-10-18	6.01	6.15	5.98	6.14	653600
2002-10-21	6.11	6.23	6.08	6.21	644400
2002-10-22	6.20	6.20	6.08	6.14	474000
2002-10-23	6.14	6.14	5.99	6.14	544800
2002-10-24	6.13	6.16	6.05	6.09	548000
2002-10-25	6.06	6.24	6.05	6.24	558800
2002-10-28	6.15	6.18	6.01	6.02	653200
2002-10-29	6.01	6.11	5.96	6.08	616800
2002-10-30	6.11	6.12	6.01	6.07	797200
2002-10-31	6.06	6.12	6.01	6.05	957600
2002-11-01	6.03	6.07	6.00	6.05	931200
2002-11-04	6.10	6.10	5.89	5.95	967200
2002-11-05	5.95	6.00	5.90	5.96	986800
2002-11-06	5.97	5.99	5.90	5.91	686800
2002-11-07	5.85	5.98	5.84	5.87	1592400
2002-11-08	5.80	5.98	5.78	5.79	839200
2002-11-11	5.79	5.84	5.71	5.73	980400
2002-11-12	5.75	5.80	5.63	5.65	1077600
2002-11-13	5.59	5.64	5.40	5.46	3005200
2002-11-14	5.50	5.71	5.46	5.70	2678400
2002-11-15	5.66	5.78	5.66	5.77	1224400
2002-11-18	5.83	5.83	5.64	5.74	1355200
2002-11-19	5.75	5.84	5.74	5.78	701200
2002-11-20	5.81	5.82	5.71	5.75	492400
2002-11-21	5.75	5.80	5.66	5.73	902400
2002-11-22	5.70	5.78	5.69	5.72	737200
2002-11-25	5.72	5.74	5.61	5.69	526000
2002-11-26	5.68	5.68	5.50	5.61	1136800
2002-11-27	5.68	5.69	5.50	5.63	1040400
2002-11-29	5.60	5.63	5.52	5.59	487200
2002-12-02	5.61	5.63	5.39	5.54	1420400
2002-12-03	5.54	5.64	5.54	5.57	1180400
2002-12-04	5.57	5.65	5.55	5.62	768800
2002-12-05	5.66	5.66	5.49	5.58	663600
2002-12-06	5.63	5.67	5.54	5.61	863200
2002-12-09	5.60	5.62	5.55	5.60	734000
2002-12-10	5.65	5.68	5.58	5.64	888400
2002-12-11	5.72	5.72	5.63	5.67	1152400
2002-12-12	5.73	5.73	5.64	5.65	779200
2002-12-13	5.70	5.70	5.57	5.60	734400
2002-12-16	5.60	5.69	5.59	5.69	699600
2002-12-17	5.66	5.71	5.58	5.64	820800
2002-12-18	5.60	5.64	5.56	5.59	460800
2002-12-19	5.55	5.68	5.55	5.64	557600
2002-12-20	5.71	5.73	5.65	5.73	850400
2002-12-23	5.66	5.70	5.64	5.70	686000
2002-12-24	5.71	5.75	5.69	5.73	214400
2002-12-26	5.73	5.80	5.70	5.72	524000
2002-12-27	5.71	5.72	5.63	5.66	641200
2002-12-30	5.66	5.76	5.65	5.75	578000
2002-12-31	5.74	5.84	5.70	5.83	926000
2003-01-02	5.93	5.94	5.82	5.89	893200
2003-01-03	5.89	5.95	5.88	5.90	532400
2003-01-06	5.96	6.00	5.92	5.95	713200
2003-01-07	5.94	5.94	5.81	5.82	652800
2003-01-08	5.82	5.88	5.80	5.82	508000
2003-01-09	5.85	5.89	5.80	5.85	412800
2003-01-10	5.78	5.82	5.74	5.76	813600
2003-01-13	5.88	5.88	5.75	5.81	955200
2003-01-14	5.85	5.85	5.78	5.82	720000
2003-01-15	5.84	5.85	5.70	5.72	728800
2003-01-16	5.72	5.85	5.72	5.81	452000
2003-01-17	5.81	5.81	5.75	5.76	404400
2003-01-21	5.79	5.81	5.72	5.72	450800
2003-01-22	5.63	5.66	5.52	5.54	928400
2003-01-23	5.54	5.58	5.53	5.57	668400
2003-01-24	5.50	5.59	5.42	5.44	537200
2003-01-27	5.48	5.50	5.33	5.45	929200
2003-01-28	5.46	5.50	5.43	5.47	648000
2003-01-29	5.45	5.46	5.25	5.43	924000
2003-01-30	5.44	5.47	5.35	5.44	705200
2003-01-31	5.43	5.65	5.43	5.63	1444000
2003-02-03	5.58	5.63	5.54	5.59	1018000
2003-02-04	5.54	5.67	5.53	5.65	1232800
2003-02-05	5.65	5.78	5.59	5.61	985200
2003-02-06	5.61	5.61	5.55	5.55	425200
2003-02-07	5.61	5.61	5.49	5.52	486400
2003-02-10	5.55	5.55	5.43	5.54	425200
2003-02-11	5.55	5.56	5.44	5.48	498400
2003-02-12	5.50	5.53	5.40	5.40	315200
2003-02-13	5.38	5.54	5.38	5.51	660800
2003-02-14	5.48	5.63	5.48	5.52	925600
2003-02-18	5.54	5.60	5.51	5.59	747200
2003-02-19	5.60	5.60	5.45	5.49	710000
2003-02-20	5.18	5.58	5.13	5.49	2666000
2003-02-21	5.49	5.53	5.37	5.43	1088000
2003-02-24	5.43	5.43	5.25	5.27	1161600
2003-02-25	5.20	5.48	5.18	5.46	1390000
2003-02-26	5.46	5.46	5.24	5.25	1013200
2003-02-27	5.30	5.35	5.25	5.31	749200
2003-02-28	5.33	5.34	5.24	5.25	520800
2003-03-03	5.29	5.36	5.26	5.27	851200
2003-03-04	5.27	5.31	5.24	5.26	707200
2003-03-05	5.26	5.26	5.13	5.17	1268400
2003-03-06	5.15	5.16	5.10	5.16	849200
2003-03-07	5.16	5.25	5.10	5.23	891200
2003-03-10	5.23	5.23	5.12	5.14	624800
2003-03-11	5.15	5.24	5.11	5.11	606800
2003-03-12	5.06	5.14	5.05	5.08	738000
2003-03-13	5.14	5.18	5.07	5.08	1021600
2003-03-14	5.10	5.10	5.02	5.05	1408000
2003-03-17	4.98	5.18	4.98	5.18	1281600
2003-03-18	5.21	5.22	5.09	5.16	722000
2003-03-19	5.16	5.27	5.16	5.26	805200
2003-03-20	5.24	5.26	5.14	5.25	492400
2003-03-21	5.34	5.40	5.30	5.40	834400
2003-03-24	5.35	5.35	5.19	5.27	717600
2003-03-25	5.27	5.40	5.27	5.38	900000
2003-03-26	5.38	5.38	5.21	5.26	777200
2003-03-27	5.21	5.29	5.20	5.25	418800
2003-03-28	5.24	5.28	5.11	5.27	854400
2003-03-31	5.21	5.32	5.10	5.29	805600
2003-04-01	5.29	5.32	5.23	5.28	717200
2003-04-02	5.39	5.43	5.34	5.40	594800
2003-04-03	5.46	5.46	5.38	5.41	673200
2003-04-04	5.44	5.45	5.37	5.42	1223200
2003-04-07	5.51	5.58	5.40	5.44	777200
2003-04-08	5.44	5.50	5.42	5.44	504000
2003-04-09	5.42	5.54	5.41	5.46	534000
2003-04-10	5.45	5.51	5.45	5.50	823200
2003-04-11	5.52	5.56	5.45	5.47	494800
2003-04-14	5.47	5.59	5.47	5.59	702800
2003-04-15	5.56	5.56	5.45	5.52	1146400
2003-04-16	5.53	5.53	5.38	5.40	607200
2003-04-17	5.40	5.50	5.36	5.49	964400
2003-04-21	5.49	5.50	5.43	5.47	548000
2003-04-22	5.41	5.53	5.38	5.52	615200
2003-04-23	5.52	5.53	5.44	5.51	811200
2003-04-24	5.46	5.53	5.45	5.47	651600
2003-04-25	5.47	5.47	5.33	5.44	683600
2003-04-28	5.49	5.64	5.48	5.63	864000
2003-04-29	5.63	5.70	5.60	5.65	1014800
2003-04-30	5.63	5.75	5.62	5.75	949600
2003-05-01	5.75	5.75	5.63	5.67	932800
2003-05-02	5.67	5.80	5.67	5.76	536800
2003-05-05	5.76	5.76	5.68	5.71	1758000
2003-05-06	5.71	5.73	5.67	5.68	1014800
2003-05-07	5.64	5.71	5.64	5.69	686400
2003-05-08	5.69	5.71	5.62	5.70	598800
2003-05-09	5.75	5.79	5.70	5.79	412400
2003-05-12	5.79	5.82	5.75	5.77	464400
2003-05-13	5.74	5.76	5.69	5.75	411600
2003-05-14	5.73	5.77	5.70	5.74	818400
2003-05-15	5.80	5.80	5.70	5.70	1142400
2003-05-16	5.71	5.76	5.60	5.60	1668400
2003-05-19	5.53	5.70	5.53	5.67	1172800
2003-05-20	5.68	5.75	5.59	5.68	1498800
2003-05-21	5.70	5.75	5.70	5.75	782800
2003-05-22	5.75	5.80	5.67	5.71	1093200
2003-05-23	5.71	5.87	5.69	5.86	526800
2003-05-27	5.83	5.88	5.79	5.83	640800
2003-05-28	5.83	5.88	5.76	5.88	956400
2003-05-29	5.91	5.93	5.79	5.82	642400
2003-05-30	5.84	5.91	5.82	5.88	784000
2003-06-02	5.88	5.94	5.86	5.94	814000
2003-06-03	5.92	6.00	5.90	6.00	643200
2003-06-04	5.99	6.04	5.96	6.02	523200
2003-06-05	6.00	6.07	5.96	6.07	716800
2003-06-06	6.11	6.12	5.91	5.99	935200
2003-06-09	5.96	6.00	5.89	5.92	524000
2003-06-10	5.96	5.96	5.86	5.92	512000
2003-06-11	5.92	5.99	5.90	5.96	741600
2003-06-12	5.94	6.05	5.93	6.05	862000
2003-06-13	6.05	6.10	5.98	6.02	462400
2003-06-16	6.03	6.26	6.03	6.25	1037200
2003-06-17	6.25	6.25	6.10	6.10	641200
2003-06-18	6.06	6.16	6.06	6.15	516400
2003-06-19	6.19	6.19	6.02	6.03	635600
2003-06-20	6.14	6.14	6.05	6.08	656400
2003-06-23	6.08	6.09	5.98	6.00	535600
2003-06-24	6.00	6.09	6.00	6.07	413200
2003-06-25	6.09	6.13	6.03	6.04	488800
2003-06-26	6.04	6.04	5.83	5.91	1921200
2003-06-27	5.93	6.03	5.90	6.00	1007200
2003-06-30	6.03	6.05	5.93	5.93	913200
2003-07-01	5.93	6.00	5.93	6.00	610000
2003-07-02	6.00	6.09	5.96	6.09	627600
2003-07-03	6.06	6.13	6.06	6.11	473200
2003-07-07	6.16	6.19	6.10	6.19	1059200
2003-07-08	6.18	6.19	6.09	6.12	558000
2003-07-09	6.13	6.14	6.06	6.08	956000
2003-07-10	6.08	6.09	6.04	6.06	937200
2003-07-11	6.06	6.21	6.06	6.20	834400
2003-07-14	6.20	6.21	6.09	6.14	1408000
2003-07-15	6.14	6.15	5.94	5.94	1768400
2003-07-16	5.92	5.95	5.80	5.81	1539600
2003-07-17	5.79	5.87	5.79	5.84	1093200
2003-07-18	5.87	5.88	5.81	5.86	590400
2003-07-21	5.81	5.81	5.68	5.76	1042400
2003-07-22	5.74	5.90	5.74	5.86	805600
2003-07-23	5.89	5.89	5.75	5.82	815200
2003-07-24	5.86	5.88	5.77	5.79	565200
2003-07-25	5.81	5.90	5.76	5.83	659600
2003-07-28	5.80	5.86	5.78	5.78	567200
2003-07-29	5.75	5.81	5.67	5.72	2194000
2003-07-30	5.72	5.77	5.67	5.70	1659200
2003-07-31	5.63	5.63	5.39	5.45	3576000
2003-08-01	5.44	5.46	5.35	5.40	1388400
2003-08-04	5.42	5.42	5.34	5.38	1226000
2003-08-05	5.38	5.45	5.31	5.34	1282000
2003-08-06	5.35	5.41	5.29	5.36	1026800
2003-08-07	5.35	5.41	5.29	5.41	1106000
2003-08-08	5.41	5.50	5.41	5.44	906000
2003-08-11	5.45	5.46	5.40	5.43	612400
2003-08-12	5.43	5.45	5.37	5.39	1368400
2003-08-13	5.35	5.40	5.28	5.31	1966800
2003-08-14	5.29	5.33	5.29	5.32	1575600
2003-08-15	5.35	5.36	5.32	5.34	948000
2003-08-18	5.43	5.45	5.39	5.41	1378400
2003-08-19	5.39	5.49	5.39	5.48	1535600
2003-08-20	5.42	5.49	5.41	5.45	1018800
2003-08-21	5.27	5.48	5.19	5.42	4164400
2003-08-22	5.35	5.39	5.30	5.33	4525600
2003-08-25	5.33	5.38	5.33	5.36	1496400
2003-08-26	5.36	5.37	5.30	5.36	2108800
2003-08-27	5.38	5.39	5.32	5.37	1002400
2003-08-28	5.35	5.41	5.30	5.40	847600
2003-08-29	5.40	5.43	5.39	5.40	1008800
2003-09-02	5.41	5.59	5.40	5.53	1442800
2003-09-03	5.59	5.63	5.54	5.58	1580800
2003-09-04	5.58	5.60	5.53	5.55	1083600
2003-09-05	5.55	5.61	5.54	5.54	1336000
2003-09-08	5.54	5.64	5.54	5.60	1257600
2003-09-09	5.59	5.60	5.53	5.55	1095200
2003-09-10	5.59	5.64	5.56	5.56	1002800
2003-09-11	5.54	5.63	5.52	5.63	1171200
2003-09-12	5.58	5.66	5.56	5.63	1507600
2003-09-15	5.66	5.67	5.58	5.61	999200
2003-09-16	5.64	5.71	5.63	5.64	860400
2003-09-17	5.63	5.67	5.60	5.64	834800
2003-09-18	5.68	5.74	5.65	5.70	662800
2003-09-19	5.74	5.74	5.65	5.67	1257200
2003-09-22	5.67	5.72	5.66	5.69	846800
2003-09-23	5.77	5.86	5.75	5.82	1795600
2003-09-24	5.79	5.85	5.76	5.79	930800
2003-09-25	5.84	5.86	5.77	5.80	856800
2003-09-26	5.82	5.82	5.73	5.76	764800
2003-09-29	5.80	5.83	5.75	5.82	842400
2003-09-30	5.83	5.84	5.66	5.75	1258800
2003-10-01	5.77	5.79	5.75	5.79	840800
2003-10-02	5.80	5.85	5.78	5.84	770000
2003-10-03	5.87	5.91	5.83	5.88	2302800
2003-10-06	5.85	6.00	5.83	5.90	1646800
2003-10-07	5.86	5.98	5.86	5.95	548800
2003-10-08	5.92	5.95	5.89	5.90	541600
2003-10-09	5.93	5.99	5.88	5.90	594400
2003-10-10	5.91	5.94	5.87	5.89	537600
2003-10-13	5.95	6.04	5.88	6.04	874400
2003-10-14	6.00	6.04	5.97	6.02	952000
2003-10-15	6.02	6.03	5.97	5.99	555600
2003-10-16	6.00	6.06	5.98	6.03	1232800
2003-10-17	6.06	6.06	5.87	5.90	1314800
2003-10-20	5.90	5.99	5.88	5.97	963600
2003-10-21	6.00	6.00	5.94	5.97	904000
2003-10-22	5.94	5.99	5.91	5.97	898800
2003-10-23	5.97	6.09	5.93	5.93	1205200
2003-10-24	5.88	5.94	5.87	5.90	464400
2003-10-27	5.92	6.01	5.91	5.95	1111200
2003-10-28	6.01	6.03	5.96	5.97	1004000
2003-10-29	5.98	6.06	5.98	6.06	842000
2003-10-30	6.06	6.08	6.03	6.05	493600
2003-10-31	6.10	6.21	6.09	6.17	1511200
2003-11-03	6.22	6.29	6.20	6.28	1242000
2003-11-04	6.29	6.31	6.24	6.25	2120800
2003-11-05	6.21	6.27	6.20	6.23	674000
2003-11-06	6.42	6.57	6.34	6.53	2889600
2003-11-07	6.55	6.87	6.54	6.69	3380000
2003-11-10	6.70	6.82	6.70	6.72	1762800
2003-11-11	6.72	6.72	6.61	6.67	1138400
2003-11-12	6.67	6.78	6.67	6.76	1069200
2003-11-13	6.76	6.76	6.69	6.74	968000
2003-11-14	6.73	6.78	6.73	6.76	720800
2003-11-17	6.73	6.79	6.70	6.79	1011600
2003-11-18	6.75	6.77	6.72	6.73	931200
2003-11-19	6.76	6.77	6.72	6.75	830400
2003-11-20	6.76	6.76	6.72	6.73	1133600
2003-11-21	6.74	6.75	6.70	6.73	698800
2003-11-24	6.75	6.76	6.66	6.75	1560800
2003-11-25	6.71	6.75	6.70	6.75	1010800
2003-11-26	6.81	6.83	6.53	6.63	2081600
2003-11-28	6.63	6.79	6.62	6.70	918400
2003-12-01	6.68	6.74	6.66	6.73	1060800
2003-12-02	6.77	6.80	6.74	6.79	1042000
2003-12-03	6.80	6.87	6.80	6.86	1214800
2003-12-04	6.83	6.85	6.78	6.78	816000
2003-12-05	6.58	6.69	6.49	6.62	2436400
2003-12-08	6.62	6.68	6.61	6.62	1071200
2003-12-09	6.66	6.67	6.49	6.56	1558800
2003-12-10	6.56	6.56	6.48	6.49	1153600
2003-12-11	6.49	6.55	6.47	6.52	1320800
2003-12-12	6.56	6.58	6.48	6.55	513200
2003-12-15	6.59	6.61	6.48	6.48	866000
2003-12-16	6.54	6.55	6.48	6.54	622800
2003-12-17	6.50	6.52	6.44	6.49	1279600
2003-12-18	6.46	6.53	6.45	6.48	706800
2003-12-19	6.44	6.48	6.41	6.47	730800
2003-12-22	6.43	6.54	6.43	6.54	544400
2003-12-23	6.50	6.59	6.50	6.58	672000
2003-12-24	6.53	6.71	6.52	6.62	1167200
2003-12-26	6.63	6.65	6.54	6.54	370800
2003-12-29	6.35	6.53	6.33	6.39	2186800
2003-12-30	6.42	6.54	6.41	6.51	1286400
2003-12-31	6.57	6.58	6.45	6.45	914800
2004-01-02	6.50	6.52	6.39	6.41	554400
2004-01-05	6.44	6.55	6.43	6.53	898800
2004-01-06	6.53	6.55	6.41	6.41	1128400
2004-01-07	6.42	6.42	6.31	6.33	1439200
2004-01-08	6.42	6.45	6.35	6.38	1255600
2004-01-09	6.32	6.39	6.32	6.38	956000
2004-01-12	6.36	6.40	6.35	6.36	836800
2004-01-13	6.38	6.38	6.25	6.25	1343200
2004-01-14	6.31	6.31	6.28	6.29	819200
2004-01-15	6.28	6.30	6.23	6.28	1170000
2004-01-16	6.28	6.30	6.23	6.28	624400
2004-01-20	6.36	6.44	6.33	6.43	994000
2004-01-21	6.40	6.48	6.40	6.42	1118800
2004-01-22	6.42	6.45	6.39	6.41	743200
2004-01-23	6.47	6.50	6.43	6.46	1023600
2004-01-26	6.43	6.65	6.43	6.64	1552000
2004-01-27	6.58	6.67	6.58	6.64	1462400
2004-01-28	6.75	6.75	6.67	6.69	1677200
2004-01-29	6.69	6.72	6.64	6.72	898800
2004-01-30	6.69	6.74	6.66	6.74	876400
2004-02-02	6.74	6.85	6.73	6.82	1260400
2004-02-03	6.82	6.87	6.78	6.82	682400
2004-02-04	6.76	6.81	6.73	6.76	659200
2004-02-05	6.71	6.78	6.71	6.75	824800
2004-02-06	6.80	6.88	6.75	6.88	1118800
2004-02-09	6.85	6.85	6.78	6.80	1106000
2004-02-10	6.78	6.90	6.78	6.88	653600
2004-02-11	6.91	6.96	6.90	6.96	541200
2004-02-12	6.93	6.97	6.88	6.91	694800
2004-02-13	6.88	6.95	6.87	6.90	698800
2004-02-17	6.98	7.00	6.95	6.96	883200
2004-02-18	6.99	7.00	6.91	6.92	984400
2004-02-19	6.98	7.00	6.91	6.92	1147200
2004-02-20	6.91	7.02	6.90	7.00	962800
2004-02-23	7.00	7.24	6.98	7.09	2568800
2004-02-24	7.11	7.11	6.88	6.97	1734000
2004-02-25	7.00	7.00	6.92	6.98	1320000
2004-02-26	6.94	6.94	6.86	6.88	1040400
2004-02-27	6.90	6.98	6.87	6.93	1706000
2004-03-01	6.99	7.15	6.96	7.13	819600
2004-03-02	7.12	7.19	7.10	7.19	1152000
2004-03-03	7.14	7.24	7.13	7.23	1417600
2004-03-04	7.30	7.31	7.15	7.20	1072000
2004-03-05	7.21	7.28	7.18	7.21	836000
2004-03-08	7.21	7.23	7.18	7.19	660400
2004-03-09	7.21	7.23	7.16	7.21	628400
2004-03-10	7.19	7.29	7.17	7.20	1092400
2004-03-11	7.16	7.23	7.11	7.14	910400
2004-03-12	7.11	7.24	7.11	7.24	1043600
2004-03-15	7.19	7.20	6.94	7.01	765200
2004-03-16	7.08	7.08	6.95	7.00	884800
2004-03-17	6.97	7.06	6.97	7.05	516000
2004-03-18	7.03	7.06	6.98	7.02	382400
2004-03-19	7.02	7.07	6.99	7.03	718400
2004-03-22	6.97	7.00	6.90	6.92	601200
2004-03-23	6.92	6.98	6.89	6.93	822800
2004-03-24	6.97	7.02	6.94	6.97	1265200
2004-03-25	7.02	7.25	7.00	7.19	1659200
2004-03-26	7.19	7.19	7.06	7.08	861200
2004-03-29	7.09	7.19	7.08	7.18	976000
2004-03-30	7.14	7.28	7.14	7.28	707200
2004-03-31	7.24	7.34	7.23	7.33	640400
2004-04-01	7.31	7.46	7.31	7.44	1027200
2004-04-02	7.46	7.48	7.41	7.41	746000
2004-04-05	7.43	7.48	7.42	7.47	673600
2004-04-06	7.47	7.50	7.42	7.44	863200
2004-04-07	7.45	7.52	7.38	7.49	522800
2004-04-08	7.53	7.53	7.42	7.44	574000
2004-04-12	7.42	7.50	7.37	7.41	542400
2004-04-13	7.46	7.48	7.33	7.43	664800
2004-04-14	7.40	7.50	7.39	7.44	598800
2004-04-15	7.44	7.49	7.41	7.45	443600
2004-04-16	7.41	7.46	7.39	7.44	495200
2004-04-19	7.41	7.53	7.41	7.53	436800
2004-04-20	7.58	7.63	7.55	7.63	1123200
2004-04-21	7.61	7.68	7.56	7.67	794000
2004-04-22	7.63	7.72	7.60	7.72	707200
2004-04-23	7.70	7.80	7.65	7.76	896800
2004-04-26	7.81	7.88	7.75	7.81	722800
2004-04-27	7.81	7.88	7.71	7.80	631200
2004-04-28	7.75	7.81	7.68	7.81	852800
2004-04-29	7.81	7.84	7.64	7.66	1128000
2004-04-30	7.70	7.70	7.50	7.62	1246000
2004-05-03	7.62	7.76	7.61	7.65	1014800
2004-05-04	7.70	7.70	7.54	7.57	1126000
2004-05-05	7.59	7.63	7.46	7.61	1238800
2004-05-06	7.60	7.65	7.55	7.61	573600
2004-05-07	7.54	7.68	7.54	7.60	784000
2004-05-10	7.60	7.66	7.55	7.58	1966000
2004-05-11	7.54	7.62	7.52	7.57	531200
2004-05-12	7.54	7.56	7.44	7.54	557600
2004-05-13	7.50	7.56	7.41	7.43	572000
2004-05-14	7.43	7.56	7.41	7.49	410000
2004-05-17	7.46	7.53	7.39	7.47	496400
2004-05-18	7.53	7.58	7.48	7.58	876400
2004-05-19	7.60	7.69	7.58	7.64	996000
2004-05-20	7.81	7.81	7.63	7.64	1866000
2004-05-21	7.71	7.71	7.54	7.56	938000
2004-05-24	7.61	7.61	7.55	7.59	934400
2004-05-25	7.61	7.67	7.53	7.63	829200
2004-05-26	7.64	7.73	7.61	7.70	922800
2004-05-27	7.68	7.84	7.65	7.83	1140400
2004-05-28	7.83	7.83	7.75	7.81	787600
2004-06-01	7.80	7.85	7.73	7.80	572400
2004-06-02	7.84	7.84	7.75	7.78	755200
2004-06-03	7.79	7.80	7.70	7.70	654000
2004-06-04	7.74	7.75	7.67	7.72	796000
2004-06-07	7.78	7.78	7.71	7.75	516400
2004-06-08	7.75	7.79	7.66	7.76	814800
2004-06-09	7.76	7.89	7.63	7.66	1031200
2004-06-10	7.73	7.73	7.63	7.65	626400
2004-06-14	7.66	7.68	7.55	7.59	935200
2004-06-15	7.63	7.66	7.59	7.62	1100800
2004-06-16	7.65	7.67	7.54	7.60	918800
2004-06-17	7.56	7.60	7.50	7.55	699600
2004-06-18	7.49	7.51	7.40	7.40	943200
2004-06-21	7.33	7.49	7.32	7.43	1260400
2004-06-22	7.44	7.50	7.43	7.47	1318800
2004-06-23	7.48	7.52	7.43	7.50	1321200
2004-06-24	7.55	7.72	7.52	7.72	1830000
2004-06-25	7.74	7.95	7.70	7.91	2122400
2004-06-28	7.97	7.97	7.71	7.72	1527600
2004-06-29	7.75	7.78	7.71	7.78	715600
2004-06-30	7.75	7.84	7.75	7.78	1639200
2004-07-01	7.83	7.86	7.79	7.81	973600
2004-07-02	7.76	7.79	7.67	7.67	618800
2004-07-06	7.67	7.70	7.64	7.69	762800
2004-07-07	7.69	7.70	7.57	7.58	778400
2004-07-08	7.58	7.68	7.58	7.65	877200
2004-07-09	7.65	7.66	7.60	7.63	636800
2004-07-12	7.60	7.66	7.57	7.66	682400
2004-07-13	7.70	7.70	7.53	7.55	505200
2004-07-14	7.51	7.58	7.51	7.52	443200
2004-07-15	7.64	7.64	7.50	7.62	783200
2004-07-16	7.68	7.68	7.50	7.53	728800
2004-07-19	7.53	7.54	7.46	7.47	767200
2004-07-20	7.50	7.60	7.48	7.60	912000
2004-07-21	7.57	7.57	7.38	7.38	767200
2004-07-22	7.40	7.48	7.37	7.38	1049600
2004-07-23	7.35	7.38	7.26	7.27	801600
2004-07-26	7.29	7.33	7.00	7.12	2233200
2004-07-27	7.15	7.32	7.14	7.29	1244000
2004-07-28	7.29	7.35	7.26	7.28	1549200
2004-07-29	7.31	7.42	7.28	7.38	1340000
2004-07-30	7.36	7.44	7.36	7.42	1357200
2004-08-02	7.38	7.45	7.37	7.43	962000
2004-08-03	7.45	7.45	7.29	7.31	636800
2004-08-04	7.29	7.30	7.14	7.24	1040400
2004-08-05	7.25	7.25	7.10	7.11	664400
2004-08-06	7.11	7.11	6.93	6.93	1272400
2004-08-09	6.98	7.02	6.90	6.94	925600
2004-08-10	6.99	7.11	6.96	7.10	1107600
2004-08-11	7.04	7.14	6.94	7.12	1834400
2004-08-12	7.07	7.08	6.95	6.96	780800
2004-08-13	6.93	7.00	6.89	6.89	827200
2004-08-16	6.93	7.06	6.84	7.05	935200
2004-08-17	7.01	7.08	6.90	6.92	891600
2004-08-18	6.86	7.08	6.80	7.04	1294800
2004-08-19	6.75	6.75	6.29	6.62	6491600
2004-08-20	6.59	6.59	6.41	6.50	3397200
2004-08-23	6.53	6.58	6.50	6.58	1818800
2004-08-24	6.58	6.64	6.53	6.63	1478800
2004-08-25	6.63	6.65	6.59	6.63	1202000
2004-08-26	6.65	6.68	6.58	6.58	1443200
2004-08-27	6.59	6.75	6.58	6.75	2140400
2004-08-30	6.75	6.75	6.63	6.67	1824800
2004-08-31	6.69	6.71	6.65	6.68	2188000
2004-09-01	6.68	6.77	6.64	6.77	1283200
2004-09-02	6.77	6.98	6.76	6.94	1530400
2004-09-03	6.95	6.96	6.88	6.91	1146400
2004-09-07	6.97	7.02	6.92	7.02	863200
2004-09-08	7.02	7.02	6.83	6.93	1620000
2004-09-09	6.93	7.04	6.89	7.01	1389200
2004-09-10	6.95	7.00	6.92	6.97	1737600
2004-09-13	7.01	7.01	6.88	6.89	1229600
2004-09-14	6.89	6.94	6.89	6.91	1203600
2004-09-15	6.92	6.92	6.77	6.80	1434000
2004-09-16	6.84	6.84	6.80	6.83	688800
2004-09-17	6.78	6.87	6.76	6.76	1796400
2004-09-20	6.74	6.82	6.68	6.79	1128400
2004-09-21	6.79	6.80	6.72	6.72	860000
2004-09-22	6.70	6.71	6.64	6.65	566000
2004-09-23	6.62	6.66	6.59	6.60	1237200
2004-09-24	6.59	6.71	6.59	6.68	701200
2004-09-27	6.68	6.70	6.60	6.61	682000
2004-09-28	6.65	6.69	6.60	6.62	722800
2004-09-29	6.61	6.68	6.57	6.64	691600
2004-09-30	6.63	6.76	6.61	6.70	1010400
2004-10-01	6.71	6.77	6.69	6.72	856800
2004-10-04	6.72	6.80	6.72	6.76	735600
2004-10-05	6.74	6.79	6.70	6.71	490000
2004-10-06	6.68	6.71	6.66	6.70	417200
2004-10-07	6.67	6.69	6.61	6.61	650800
2004-10-08	6.62	6.68	6.58	6.65	1240800
2004-10-11	6.65	6.70	6.65	6.66	1022800
2004-10-12	6.61	6.64	6.59	6.62	938800
2004-10-13	6.62	6.63	6.55	6.58	551600
2004-10-14	6.63	6.65	6.55	6.55	809200
2004-10-15	6.56	6.64	6.56	6.60	722800
2004-10-18	6.58	6.67	6.55	6.64	698800
2004-10-19	6.63	6.72	6.63	6.66	801600
2004-10-20	6.63	6.69	6.59	6.67	957600
2004-10-21	6.65	6.73	6.62	6.72	996800
2004-10-22	6.72	6.78	6.68	6.69	746800
2004-10-25	6.64	6.72	6.61	6.70	662000
2004-10-26	6.74	6.83	6.62	6.80	1065200
2004-10-27	6.80	6.94	6.79	6.94	760000
2004-10-28	6.91	6.98	6.90	6.97	647600
2004-10-29	6.98	7.04	6.94	7.03	676800
2004-11-01	7.04	7.04	6.86	6.90	976000
2004-11-02	6.93	7.03	6.92	7.00	652000
2004-11-03	7.05	7.17	7.04	7.12	540000
2004-11-04	7.09	7.25	7.08	7.25	585600
2004-11-05	7.25	7.30	7.22	7.28	417600
2004-11-08	7.28	7.29	7.23	7.28	543600
2004-11-09	7.30	7.30	7.15	7.20	722000
2004-11-10	7.23	7.29	7.18	7.19	772400
2004-11-11	7.23	7.23	7.15	7.19	667200
2004-11-12	7.38	7.99	7.32	7.97	4677600
2004-11-15	7.92	8.03	7.85	7.87	2166800
2004-11-16	7.85	7.95	7.82	7.87	1290800
2004-11-17	7.87	7.93	7.80	7.87	1142800
2004-11-18	7.89	7.89	7.63	7.65	1906000
2004-11-19	7.65	7.65	7.55	7.61	1134800
2004-11-22	7.64	7.68	7.61	7.62	1067600
2004-11-23	7.60	7.65	7.52	7.58	1306000
2004-11-24	7.58	7.86	7.58	7.70	2102400
2004-11-26	7.68	7.69	7.59	7.68	702000
2004-11-29	7.74	7.76	7.53	7.70	1677200
2004-11-30	7.70	7.73	7.59	7.65	1302800
2004-12-01	7.66	7.74	7.62	7.73	1210400
2004-12-02	7.68	7.70	7.58	7.60	1539200
2004-12-03	7.64	7.73	7.61	7.70	977200
2004-12-06	7.64	7.65	7.41	7.52	1457600
2004-12-07	7.49	7.54	7.45	7.51	1134800
2004-12-08	7.55	7.57	7.51	7.54	899600
2004-12-09	7.48	7.55	7.44	7.49	1021200
2004-12-10	7.51	7.51	7.43	7.44	1012800
2004-12-13	7.49	7.49	7.38	7.41	1350000
2004-12-14	7.46	7.49	7.41	7.45	1017600
2004-12-15	7.42	7.45	7.39	7.44	1153600
2004-12-16	7.41	7.53	7.40	7.52	993600
2004-12-17	7.39	7.43	7.32	7.34	1255200
2004-12-20	7.40	7.42	7.27	7.33	1529600
2004-12-21	7.39	7.40	7.34	7.39	1281200
2004-12-22	7.36	7.49	7.36	7.40	778000
2004-12-23	7.42	7.59	7.42	7.56	837200
2004-12-27	7.58	7.58	7.47	7.50	414800
2004-12-28	7.48	7.50	7.43	7.50	553600
2004-12-29	7.54	7.57	7.45	7.53	556800
2004-12-30	7.50	7.68	7.50	7.66	1015600
2004-12-31	7.65	7.87	7.63	7.84	1661600
2005-01-03	7.83	7.86	7.63	7.65	1297200
2005-01-04	7.74	7.79	7.63	7.64	913600
2005-01-05	7.66	7.69	7.56	7.57	780400
2005-01-06	7.55	7.64	7.55	7.60	1017600
2005-01-07	7.65	7.67	7.54	7.61	682400
2005-01-10	7.64	7.67	7.53	7.55	994400
2005-01-11	7.55	7.55	7.49	7.52	1844800
2005-01-12	7.50	7.50	7.34	7.43	2284800
2005-01-13	7.47	7.53	7.40	7.50	2050800
2005-01-14	7.49	7.54	7.47	7.50	535200
2005-01-18	7.50	7.73	7.48	7.73	1992800
2005-01-19	7.65	7.69	7.60	7.64	1385200
2005-01-20	7.64	7.76	7.58	7.76	1299600
2005-01-21	7.79	7.80	7.69	7.79	1284000
2005-01-24	7.76	7.80	7.70	7.72	1026000
2005-01-25	7.76	7.76	7.67	7.69	600000
2005-01-26	7.74	7.78	7.70	7.76	958400
2005-01-27	7.72	7.79	7.70	7.77	1067200
2005-01-28	7.75	7.75	7.64	7.66	896400
2005-01-31	7.72	7.88	7.70	7.88	1142400
2005-02-01	7.90	7.96	7.78	7.96	1943200
2005-02-02	7.96	8.06	7.88	8.06	1464000
2005-02-03	8.04	8.04	7.93	7.97	975200
2005-02-04	7.99	8.05	7.95	8.05	912800
2005-02-07	8.06	8.06	7.89	7.95	1035200
2005-02-08	7.93	8.04	7.87	8.03	1152000
2005-02-09	8.00	8.00	7.80	7.81	1288000
2005-02-10	7.84	7.86	7.78	7.80	1477200
2005-02-11	7.77	7.84	7.72	7.84	948000
2005-02-14	7.90	7.90	7.83	7.89	1303200
2005-02-15	7.86	7.94	7.85	7.88	1098800
2005-02-16	7.89	7.97	7.84	7.93	970000
2005-02-17	7.89	7.94	7.83	7.91	976800
2005-02-18	7.93	8.02	7.91	7.99	1308800
2005-02-22	8.09	8.16	7.87	7.89	3001200
2005-02-23	7.97	7.97	7.79	7.81	1558000
2005-02-24	7.81	7.87	7.73	7.78	1496400
2005-02-25	7.78	7.78	7.62	7.76	1760400
2005-02-28	7.74	7.81	7.65	7.79	2149200
2005-03-01	7.85	7.97	7.83	7.96	878000
2005-03-02	7.96	8.02	7.86	8.00	1414000
2005-03-03	8.02	8.02	7.90	8.00	1056800
2005-03-04	8.04	8.06	7.96	7.98	966800
2005-03-07	7.99	7.99	7.85	7.87	1067600
2005-03-08	7.81	7.81	7.61	7.72	2347200
2005-03-09	7.71	7.75	7.63	7.68	1312400
2005-03-10	7.70	7.72	7.60	7.68	811200
2005-03-11	7.68	7.72	7.63	7.64	936400
2005-03-14	7.65	7.81	7.63	7.78	1555200
2005-03-15	7.76	7.78	7.59	7.64	1582800
2005-03-16	7.66	7.77	7.66	7.75	1719600
2005-03-17	7.71	7.93	7.67	7.84	3062800
2005-03-18	7.81	7.87	7.72	7.83	6066800
2005-03-21	7.82	7.84	7.69	7.70	1389200
2005-03-22	7.74	7.78	7.69	7.73	1004400
2005-03-23	7.77	7.84	7.72	7.77	1331600
2005-03-24	7.79	7.80	7.71	7.73	766400
2005-03-28	7.78	7.79	7.67	7.67	931200
2005-03-29	7.69	7.70	7.61	7.64	1009200
2005-03-30	7.67	7.74	7.62	7.74	844400
2005-03-31	7.73	7.78	7.71	7.78	947600
2005-04-01	7.81	7.83	7.69	7.74	853600
2005-04-04	7.75	7.76	7.70	7.75	488000
2005-04-05	7.75	7.82	7.72	7.80	766800
2005-04-06	7.81	7.81	7.74	7.77	591200
2005-04-07	7.74	7.83	7.72	7.76	874000
2005-04-08	7.73	7.74	7.66	7.70	1536000
2005-04-11	7.71	7.73	7.61	7.61	571200
2005-04-12	7.59	7.69	7.56	7.65	845200
2005-04-13	7.66	7.66	7.61	7.62	606800
2005-04-14	7.62	7.64	7.56	7.56	863200
2005-04-15	7.57	7.59	7.51	7.53	826400
2005-04-18	7.51	7.55	7.39	7.43	1024400
2005-04-19	7.42	7.44	7.38	7.43	1488400
2005-04-20	7.41	7.42	7.30	7.33	1246000
2005-04-21	7.60	7.71	7.50	7.54	3074000
2005-04-22	7.57	7.73	7.56	7.63	1967200
2005-04-25	7.68	7.75	7.66	7.71	894800
2005-04-26	7.69	7.76	7.68	7.72	976800
2005-04-27	7.69	7.82	7.66	7.81	986000
2005-04-28	7.79	7.83	7.75	7.77	1147600
2005-04-29	7.77	7.79	7.67	7.79	971200
2005-05-02	7.84	7.88	7.76	7.82	742400
2005-05-03	7.81	7.99	7.80	7.95	1104800
2005-05-04	7.94	8.09	7.93	8.05	1375200
2005-05-05	8.01	8.10	7.97	8.00	1305200
2005-05-06	8.00	8.06	7.97	7.99	636400
2005-05-09	7.96	7.98	7.91	7.94	1168000
2005-05-10	7.94	8.08	7.91	8.06	3222800
2005-05-11	8.09	8.17	8.05	8.16	2496000
2005-05-12	8.15	8.23	8.12	8.14	1304400
2005-05-13	8.15	8.17	8.08	8.14	1060000
2005-05-16	8.14	8.20	8.09	8.10	1062800
2005-05-17	8.10	8.15	8.04	8.15	975200
2005-05-18	8.15	8.22	8.13	8.20	632400
2005-05-19	8.20	8.21	8.15	8.18	410000
2005-05-20	8.17	8.22	8.15	8.22	589600
2005-05-23	8.21	8.22	8.13	8.20	764400
2005-05-24	8.23	8.28	8.13	8.27	1378000
2005-05-25	8.25	8.28	8.11	8.19	1118400
2005-05-26	8.13	8.19	7.49	7.52	5698400
2005-05-27	7.58	7.58	7.48	7.50	1838800
2005-05-31	7.50	7.54	7.41	7.41	2200000
2005-06-01	7.41	7.55	7.37	7.54	2287200
2005-06-02	7.56	7.61	7.49	7.60	1958000
2005-06-03	7.57	7.57	7.49	7.54	1876000
2005-06-06	7.50	7.77	7.46	7.58	3132000
2005-06-07	7.58	7.71	7.57	7.65	2754400
2005-06-08	7.68	7.70	7.62	7.65	2186800
2005-06-09	7.68	7.68	7.61	7.66	2006800
2005-06-10	7.70	7.70	7.64	7.66	1418400
2005-06-13	7.63	7.68	7.62	7.64	1577600
2005-06-14	7.62	7.66	7.61	7.64	1127600
2005-06-15	7.67	7.71	7.64	7.69	890400
2005-06-16	7.69	7.71	7.64	7.69	512400
2005-06-17	7.73	7.74	7.65	7.66	2029200
2005-06-20	7.61	7.66	7.61	7.62	1668400
2005-06-21	7.62	7.66	7.58	7.59	1171600
2005-06-22	7.62	7.65	7.53	7.56	577200
2005-06-23	7.56	7.56	7.48	7.51	800000
2005-06-24	7.52	7.55	7.48	7.50	584000
2005-06-27	7.50	7.50	7.38	7.39	778400
2005-06-28	7.41	7.48	7.37	7.46	873600
2005-06-29	7.47	7.49	7.43	7.45	686400
2005-06-30	7.45	7.45	7.33	7.33	1434800
2005-07-01	7.34	7.46	7.32	7.45	792800
2005-07-05	7.43	7.52	7.40	7.50	698800
2005-07-06	7.48	7.49	7.33	7.34	1522000
2005-07-07	7.31	7.41	7.29	7.34	1074800
2005-07-08	7.34	7.46	7.34	7.43	552000
2005-07-11	7.39	7.48	7.38	7.44	605200
2005-07-12	7.44	7.49	7.42	7.44	557600
2005-07-13	7.43	7.46	7.33	7.35	775600
2005-07-14	7.45	7.53	7.39	7.50	1534400
2005-07-15	7.50	7.58	7.48	7.56	858800
2005-07-18	7.56	7.58	7.45	7.55	998800
2005-07-19	7.57	7.60	7.50	7.60	794000
2005-07-20	7.54	7.55	7.47	7.54	659200
2005-07-21	7.54	7.54	7.44	7.47	1085200
2005-07-22	7.48	7.52	7.47	7.50	819600
2005-07-25	7.52	7.52	7.48	7.49	1099600
2005-07-26	7.51	7.54	7.43	7.44	1211600
2005-07-27	7.44	7.45	7.39	7.40	713200
2005-07-28	7.41	7.43	7.38	7.40	1250000
2005-07-29	7.40	7.41	7.38	7.40	736400
2005-08-01	7.73	7.95	7.69	7.78	2476400
2005-08-02	7.80	7.86	7.75	7.77	1218800
2005-08-03	7.75	7.82	7.70	7.74	970400
2005-08-04	7.71	7.75	7.60	7.74	930000
2005-08-05	7.71	7.71	7.57	7.59	606800
2005-08-08	7.60	7.60	7.55	7.58	731600
2005-08-09	7.62	7.62	7.55	7.57	715200
2005-08-10	7.57	7.64	7.53	7.57	844400
2005-08-11	7.55	7.62	7.54	7.59	745600
2005-08-12	7.58	7.65	7.55	7.64	634800
2005-08-15	7.67	7.70	7.59	7.61	731200
2005-08-16	7.63	7.63	7.53	7.55	539200
2005-08-17	7.57	7.62	7.57	7.58	643200
2005-08-18	7.58	7.61	7.55	7.58	398000
2005-08-19	7.58	7.60	7.58	7.58	351200
2005-08-22	7.58	7.64	7.57	7.61	881200
2005-08-23	7.62	7.63	7.56	7.56	1108800
2005-08-24	7.58	7.63	7.54	7.59	1036800
2005-08-25	7.58	7.63	7.52	7.58	1750000
2005-08-26	7.59	7.83	7.57	7.80	2042000
2005-08-29	7.79	7.85	7.76	7.85	1287200
2005-08-30	7.85	7.89	7.79	7.84	780400
2005-08-31	7.84	7.99	7.84	7.97	890400
2005-09-01	7.98	8.14	7.96	8.12	1589200
2005-09-02	8.10	8.15	8.04	8.08	1474400
2005-09-06	8.12	8.14	8.06	8.10	790000
2005-09-07	8.10	8.14	8.05	8.14	712800
2005-09-08	8.14	8.14	8.00	8.01	780800
2005-09-09	8.03	8.03	7.94	7.95	831600
2005-09-12	7.95	7.99	7.88	7.88	1804800
2005-09-13	7.80	7.89	7.74	7.84	1764400
2005-09-14	7.86	7.97	7.86	7.96	1205200
2005-09-15	7.96	7.98	7.91	7.95	1225200
2005-09-16	7.92	8.05	7.83	7.94	7984000
2005-09-19	7.92	8.01	7.92	8.01	774000
2005-09-20	8.02	8.02	7.76	7.83	1485600
2005-09-21	7.79	7.79	7.72	7.73	1600000
2005-09-22	7.74	7.83	7.73	7.79	734400
2005-09-23	7.77	7.91	7.77	7.86	1332400
2005-09-26	7.95	8.00	7.86	7.88	1349200
2005-09-27	7.88	8.14	7.84	8.10	1819600
2005-09-28	8.14	8.14	8.05	8.11	914800
2005-09-29	8.11	8.12	8.05	8.09	1063200
2005-09-30	8.09	8.25	8.07	8.25	554000
2005-10-03	8.25	8.25	8.17	8.21	854400
2005-10-04	8.22	8.24	8.17	8.22	794400
2005-10-05	8.20	8.21	7.99	8.00	928800
2005-10-06	8.01	8.05	7.88	7.95	1180800
2005-10-07	7.96	7.97	7.88	7.94	1059600
2005-10-10	7.93	7.96	7.88	7.94	785200
2005-10-11	7.95	7.97	7.86	7.91	782400
2005-10-12	7.89	8.01	7.82	7.89	994000
2005-10-13	7.89	7.93	7.82	7.86	1007600
2005-10-14	7.89	8.11	7.86	8.11	939600
2005-10-17	8.08	8.12	8.02	8.11	896800
2005-10-18	8.11	8.13	8.03	8.05	765600
2005-10-19	8.00	8.05	7.90	8.04	653200
2005-10-20	8.02	8.07	7.82	7.86	775200
2005-10-21	7.82	7.92	7.82	7.88	506400
2005-10-24	7.91	8.01	7.89	8.01	564800
2005-10-25	8.00	8.00	7.73	7.81	1655200
2005-10-26	7.81	7.95	7.75	7.79	1092000
2005-10-27	7.78	7.79	7.66	7.68	1017200
2005-10-28	7.71	7.88	7.71	7.88	920000
2005-10-31	7.88	7.99	7.87	7.95	833600
2005-11-01	7.93	8.01	7.89	7.99	1033600
2005-11-02	7.99	8.09	7.98	8.08	712400
2005-11-03	8.09	8.09	7.98	8.06	686400
2005-11-04	8.05	8.10	7.91	7.93	601600
2005-11-07	7.95	8.01	7.95	8.00	624400
2005-11-08	8.08	8.22	8.03	8.16	2047200
2005-11-09	8.18	8.53	8.18	8.52	2830800
2005-11-10	8.52	8.67	8.51	8.65	2152400
2005-11-11	8.64	8.78	8.62	8.75	2188000
2005-11-14	8.75	8.80	8.71	8.77	1060000
2005-11-15	8.76	8.81	8.69	8.74	1336400
2005-11-16	8.75	8.75	8.61	8.71	667200
2005-11-17	8.74	8.78	8.70	8.75	681600
2005-11-18	8.75	8.77	8.59	8.77	820000
2005-11-21	8.78	8.83	8.69	8.81	991600
2005-11-22	8.80	8.86	8.71	8.76	1196800
2005-11-23	8.76	8.76	8.00	8.19	6260000
2005-11-25	8.17	8.20	8.09	8.16	1448400
2005-11-28	8.14	8.17	8.06	8.14	1871200
2005-11-29	8.18	8.24	8.10	8.15	1257200
2005-11-30	8.19	8.24	8.16	8.20	1544000
2005-12-01	8.20	8.32	8.20	8.31	1775600
2005-12-02	8.30	8.34	8.23	8.25	1222800
2005-12-05	8.26	8.26	8.13	8.19	2214800
2005-12-06	8.21	8.22	7.93	8.07	1601200
2005-12-07	8.11	8.14	8.05	8.10	867600
2005-12-08	8.11	8.13	8.02	8.04	536000
2005-12-09	8.03	8.10	8.03	8.07	1020800
2005-12-12	8.08	8.14	8.05	8.08	727600
2005-12-13	8.09	8.19	8.08	8.15	1030400
2005-12-14	8.15	8.15	8.08	8.11	821200
2005-12-15	8.12	8.15	8.04	8.08	735600
2005-12-16	8.09	8.17	8.09	8.14	1284000
2005-12-19	8.16	8.16	7.98	7.98	1506800
2005-12-20	8.03	8.10	8.00	8.06	750000
2005-12-21	8.06	8.16	8.06	8.15	1452400
2005-12-22	8.15	8.18	8.09	8.14	685600
2005-12-23	8.18	8.26	8.17	8.18	853600
2005-12-27	8.22	8.29	8.13	8.16	971600
2005-12-28	8.19	8.20	8.14	8.19	474000
2005-12-29	8.18	8.24	8.16	8.21	385600
2005-12-30	8.15	8.18	8.10	8.17	463200
2006-01-03	8.20	8.30	8.20	8.26	1964400
2006-01-04	8.31	8.42	8.31	8.36	1096800
2006-01-05	8.37	8.47	8.32	8.39	1320400
2006-01-06	8.41	8.45	8.33	8.36	900800
2006-01-09	8.37	8.40	8.32	8.35	1188400
2006-01-10	8.32	8.38	8.26	8.33	1033200
2006-01-11	8.35	8.37	8.29	8.31	371600
2006-01-12	8.31	8.36	8.31	8.34	1060800
2006-01-13	8.34	8.37	8.31	8.34	761200
2006-01-17	8.28	8.38	8.25	8.35	667200
2006-01-18	8.31	8.52	8.31	8.50	1410400
2006-01-19	8.56	8.59	8.35	8.40	1318000
2006-01-20	8.39	8.43	8.32	8.34	573600
2006-01-23	8.33	8.53	8.31	8.52	1193600
2006-01-24	8.51	8.56	8.45	8.45	872800
2006-01-25	8.41	8.49	8.32	8.38	938400
2006-01-26	8.39	8.50	8.38	8.47	896800
2006-01-27	8.50	8.53	8.44	8.50	730400
2006-01-30	8.47	8.50	8.35	8.49	1776000
2006-01-31	8.50	8.60	8.38	8.38	1067600
2006-02-01	8.41	8.53	8.39	8.40	1147600
2006-02-02	8.38	8.63	8.38	8.62	1346800
2006-02-03	8.61	8.75	8.61	8.69	1367600
2006-02-06	8.71	8.77	8.59	8.59	1124000
2006-02-07	8.57	8.66	8.52	8.54	612000
2006-02-08	8.56	8.58	8.51	8.54	792000
2006-02-09	8.53	8.62	8.53	8.55	945600
2006-02-10	8.52	8.58	8.50	8.55	764800
2006-02-13	8.53	8.64	8.50	8.59	556000
2006-02-14	8.56	8.61	8.51	8.58	470000
2006-02-15	8.59	8.59	8.47	8.57	870800
2006-02-16	8.60	8.69	8.59	8.68	386800
2006-02-17	8.69	8.73	8.65	8.72	477600
2006-02-21	8.70	8.73	8.64	8.66	693600
2006-02-22	8.70	8.74	8.66	8.68	896800
2006-02-23	8.69	8.75	8.68	8.70	593200
2006-02-24	8.65	8.70	8.61	8.62	2082800
2006-02-27	8.81	9.04	8.42	8.50	5465600
2006-02-28	8.48	8.62	8.42	8.61	2513200
2006-03-01	8.64	8.69	8.54	8.55	1501600
2006-03-02	8.52	8.56	8.48	8.54	1465600
2006-03-03	8.50	8.56	8.49	8.51	970800
2006-03-06	8.49	8.52	8.40	8.45	818800
2006-03-07	8.43	8.48	8.42	8.45	804400
2006-03-08	8.39	8.50	8.38	8.46	1060800
2006-03-09	8.44	8.54	8.44	8.48	848400
2006-03-10	8.50	8.53	8.47	8.50	1443200
2006-03-13	8.50	8.60	8.50	8.50	1386800
2006-03-14	8.48	8.50	8.40	8.41	1947600
2006-03-15	8.41	8.41	8.26	8.33	2079200
2006-03-16	8.34	8.36	8.28	8.31	1961200
2006-03-17	8.30	8.33	8.22	8.30	1765200
2006-03-20	8.27	8.29	8.15	8.25	1571200
2006-03-21	8.25	8.32	8.21	8.32	1551600
2006-03-22	8.32	8.41	8.31	8.32	2659600
2006-03-23	7.97	8.33	7.97	8.26	2378400
2006-03-24	8.27	8.37	8.25	8.34	2131200
2006-03-27	8.35	8.35	8.24	8.26	1108800
2006-03-28	8.25	8.29	8.25	8.25	1384000
2006-03-29	8.27	8.42	8.27	8.33	1393200
2006-03-30	8.33	8.42	8.28	8.41	1201200
2006-03-31	8.43	8.48	8.39	8.45	1615200
2006-04-03	8.43	8.54	8.38	8.54	2050400
2006-04-04	8.58	8.68	8.51	8.55	2030800
2006-04-05	8.55	8.59	8.51	8.56	1072000
2006-04-06	8.56	8.58	8.40	8.44	1034800
2006-04-07	8.45	8.57	8.43	8.54	1886000
2006-04-10	8.53	8.57	8.43	8.57	1623200
2006-04-11	8.59	8.60	8.42	8.46	1858000
2006-04-12	8.46	8.49	8.41	8.44	1363600
2006-04-13	8.44	8.49	8.38	8.39	803200
2006-04-17	8.37	8.41	8.34	8.38	1031600
2006-04-18	8.41	8.50	8.41	8.49	1422400
2006-04-19	8.46	8.50	8.43	8.50	1046000
2006-04-20	8.47	8.49	8.28	8.32	2503200
2006-04-21	8.36	8.40	8.25	8.28	2697200
2006-04-24	8.28	8.38	8.23	8.34	2017200
2006-04-25	8.32	8.33	8.24	8.25	1122800
2006-04-26	8.26	8.47	8.23	8.46	2162800
2006-04-27	8.46	8.50	8.31	8.43	2006800
2006-04-28	8.38	8.45	8.26	8.39	1346000
2006-05-01	8.39	8.47	8.35	8.36	948400
2006-05-02	8.36	8.53	8.35	8.50	1057600
2006-05-03	8.48	8.53	8.42	8.42	862800
2006-05-04	8.43	8.49	8.34	8.34	1191600
2006-05-05	8.36	8.47	8.34	8.46	1150400
2006-05-08	8.46	8.53	8.43	8.49	808800
2006-05-09	8.47	8.53	8.45	8.45	1450000
2006-05-10	8.47	8.49	8.34	8.35	1304400
2006-05-11	8.35	8.48	8.34	8.46	1137200
2006-05-12	8.46	8.50	8.36	8.37	1041600
2006-05-15	8.32	8.47	8.29	8.45	826000
2006-05-16	8.40	8.47	8.38	8.44	875600
2006-05-17	8.40	8.44	8.31	8.32	1069600
2006-05-18	8.30	8.42	8.28	8.29	1065600
2006-05-19	8.30	8.58	8.30	8.50	2368400
2006-05-22	8.44	8.61	8.40	8.52	1046800
2006-05-23	8.53	8.53	8.42	8.42	1453200
2006-05-24	8.43	8.52	8.33	8.47	1368800
2006-05-25	8.85	8.97	8.68	8.91	4352800
2006-05-26	9.00	9.00	8.85	8.90	1730000
2006-05-30	8.86	8.93	8.72	8.73	1570800
2006-05-31	8.78	9.00	8.78	8.98	2835200
2006-06-01	8.99	9.00	8.92	8.97	1825200
2006-06-02	8.96	9.00	8.89	8.99	1265200
2006-06-05	8.99	9.08	8.84	8.84	1175200
2006-06-06	8.87	8.96	8.77	8.95	1522800
2006-06-07	8.95	9.03	8.86	8.99	2296000
2006-06-08	8.94	8.98	8.74	8.78	2955200
2006-06-09	8.77	8.84	8.65	8.78	1054000
2006-06-12	8.81	8.82	8.69	8.70	1310000
2006-06-13	8.66	8.73	8.59	8.66	1426000
2006-06-14	8.65	8.73	8.56	8.67	1755600
2006-06-15	8.67	8.75	8.61	8.75	909600
2006-06-16	8.79	8.95	8.77	8.94	2327600
2006-06-19	8.94	9.07	8.94	9.03	3626800
2006-06-20	9.04	9.10	8.97	9.04	2161600
2006-06-21	9.05	9.23	9.03	9.21	2068000
2006-06-22	9.19	9.19	9.05	9.14	1594000
2006-06-23	9.08	9.22	9.08	9.15	647600
2006-06-26	9.15	9.19	9.06	9.18	1024800
2006-06-27	9.19	9.22	9.09	9.14	1140800
2006-06-28	9.14	9.19	9.04	9.13	1156400
2006-06-29	9.20	9.31	9.15	9.31	1136000
2006-06-30	9.31	9.38	9.28	9.29	895600
2006-07-03	9.28	9.34	9.20	9.34	446400
2006-07-05	9.34	9.35	9.16	9.22	1290400
2006-07-06	9.22	9.33	9.21	9.26	1646800
2006-07-07	9.23	9.27	9.20	9.23	1482000
2006-07-10	9.25	9.28	9.20	9.24	1594400
2006-07-11	9.21	9.31	9.21	9.30	1235600
2006-07-12	9.27	9.30	9.21	9.23	1637200
2006-07-13	9.20	9.25	9.13	9.23	1015600
2006-07-14	9.20	9.22	9.06	9.11	644800
2006-07-17	9.09	9.18	9.04	9.13	545200
2006-07-18	9.15	9.23	9.11	9.20	970400
2006-07-19	9.18	9.29	9.18	9.28	825600
2006-07-20	9.30	9.37	9.24	9.25	1118400
2006-07-21	9.25	9.28	9.08	9.19	1364800
2006-07-24	9.26	9.51	9.26	9.44	1606000
2006-07-25	9.41	9.52	9.38	9.50	970000
2006-07-26	9.51	9.51	9.38	9.42	872000
2006-07-27	9.43	9.44	9.29	9.31	957600
2006-07-28	9.34	9.59	9.34	9.46	1339600
2006-07-31	9.46	9.47	9.31	9.43	944400
2006-08-01	9.41	9.47	9.34	9.46	875200
2006-08-02	9.47	9.50	9.33	9.39	1100800
2006-08-03	9.39	9.42	9.33	9.40	553200
2006-08-04	9.48	9.48	9.29	9.34	678000
2006-08-07	9.30	9.38	9.20	9.26	1177200
2006-08-08	9.28	9.39	9.25	9.34	994800
2006-08-09	9.44	9.47	9.35	9.35	1056800
2006-08-10	9.34	9.44	9.33	9.41	713200
2006-08-11	9.41	9.45	9.37	9.43	729600
2006-08-14	9.48	9.52	9.41	9.42	641200
2006-08-15	9.53	9.58	9.47	9.50	673200
2006-08-16	9.52	9.54	9.45	9.48	910800
2006-08-17	9.45	9.47	9.36	9.42	1065600
2006-08-18	9.41	9.44	9.39	9.41	772800
2006-08-21	9.41	9.56	9.41	9.51	1074400
2006-08-22	9.50	9.52	9.43	9.45	728000
2006-08-23	9.51	9.60	9.42	9.50	902000
2006-08-24	9.59	9.60	8.83	9.11	4384800
2006-08-25	9.05	9.13	8.82	9.11	2366800
2006-08-28	8.98	9.09	8.86	9.00	2470400
2006-08-29	9.02	9.31	9.02	9.31	2468400
2006-08-30	9.31	9.31	9.10	9.13	1536400
2006-08-31	9.13	9.21	9.11	9.16	1438800
2006-09-01	9.19	9.23	9.15	9.22	682400
2006-09-05	9.25	9.25	9.03	9.10	1360000
2006-09-06	9.08	9.09	9.02	9.04	934400
2006-09-07	9.01	9.07	8.95	9.01	864400
2006-09-08	9.08	9.10	9.01	9.06	904400
2006-09-11	9.06	9.08	9.01	9.04	621600
2006-09-12	9.05	9.10	9.00	9.09	2089600
2006-09-13	9.06	9.13	9.01	9.09	932000
2006-09-14	9.06	9.12	9.00	9.04	1184000
2006-09-15	9.08	9.08	8.83	8.94	2356000
2006-09-18	8.95	9.01	8.91	8.93	1482000
2006-09-19	8.91	8.94	8.80	8.92	1562000
2006-09-20	8.98	9.06	8.98	9.04	1263200
2006-09-21	9.06	9.08	8.99	9.06	1453600
2006-09-22	9.05	9.06	9.00	9.01	1058400
2006-09-25	9.01	9.13	8.98	9.10	1113600
2006-09-26	9.07	9.07	8.86	9.03	1415200
2006-09-27	9.01	9.11	9.00	9.08	777200
2006-09-28	9.10	9.12	9.04	9.05	650800
2006-09-29	9.06	9.09	8.99	9.00	736800
2006-10-02	9.02	9.03	8.93	9.01	559200
2006-10-03	9.02	9.02	8.83	8.84	846400
2006-10-04	8.84	8.98	8.80	8.97	717200
2006-10-05	8.93	9.07	8.93	9.06	801200
2006-10-06	9.06	9.15	8.96	9.00	683600
2006-10-09	8.98	9.04	8.94	9.03	1073200
2006-10-10	9.01	9.06	8.92	9.03	2042000
2006-10-11	9.03	9.03	8.93	8.97	1184000
2006-10-12	8.97	9.05	8.96	9.05	831200
2006-10-13	9.02	9.03	8.94	8.98	482800
2006-10-16	8.98	8.99	8.90	8.96	634800
2006-10-17	8.96	8.97	8.89	8.94	538800
2006-10-18	8.93	8.98	8.91	8.93	699600
2006-10-19	8.93	8.94	8.82	8.85	832000
2006-10-20	8.85	8.93	8.80	8.92	572400
2006-10-23	8.89	9.02	8.89	8.95	695200
2006-10-24	8.92	8.96	8.88	8.95	710400
2006-10-25	8.91	8.96	8.91	8.95	748800
2006-10-26	8.98	9.03	8.93	8.98	711200
2006-10-27	8.99	9.08	8.94	9.01	779600
2006-10-30	8.98	9.06	8.98	9.04	1020800
2006-10-31	9.04	9.09	8.95	9.03	788400
2006-11-01	9.06	9.06	8.94	8.95	618800
2006-11-02	8.90	8.90	8.81	8.88	990000
2006-11-03	8.90	8.92	8.80	8.83	476400
2006-11-06	8.86	8.95	8.86	8.90	642800
2006-11-07	8.88	8.96	8.88	8.91	807200
2006-11-08	8.89	8.95	8.85	8.86	1513200
2006-11-09	8.83	8.89	8.71	8.71	1446000
2006-11-10	9.21	9.40	8.88	9.03	7066000
2006-11-13	8.96	9.25	8.96	9.23	2252400
2006-11-14	9.25	9.37	9.24	9.36	2499200
2006-11-15	9.37	9.40	9.30	9.30	1380000
2006-11-16	9.35	9.35	9.21	9.23	1525200
2006-11-17	9.22	9.26	9.15	9.20	1980800
2006-11-20	9.22	9.33	9.22	9.27	1114000
2006-11-21	9.30	9.33	9.12	9.17	1553200
2006-11-22	9.50	9.65	9.35	9.47	2420400
2006-11-24	9.44	9.56	9.44	9.50	571200
2006-11-27	9.46	9.46	9.33	9.38	1456000
2006-11-28	9.38	9.49	9.37	9.45	1378400
2006-11-29	9.48	9.53	9.40	9.47	896000
2006-11-30	9.44	9.54	9.41	9.47	1256000
2006-12-01	9.45	9.52	9.38	9.50	1410400
2006-12-04	9.50	9.63	9.50	9.63	924800
2006-12-05	9.73	9.74	9.61	9.68	954000
2006-12-06	9.65	9.69	9.59	9.60	754400
2006-12-07	9.77	9.77	9.37	9.56	2189600
2006-12-08	9.57	9.65	9.55	9.60	813600
2006-12-11	9.59	9.63	9.57	9.59	833200
2006-12-12	9.57	9.63	9.57	9.63	406400
2006-12-13	9.63	9.63	9.54	9.61	840800
2006-12-14	9.59	9.67	9.58	9.60	510800
2006-12-15	9.61	9.61	9.53	9.53	655600
2006-12-18	9.53	9.57	9.46	9.47	952000
2006-12-19	9.40	9.59	9.39	9.56	934800
2006-12-20	9.53	9.61	9.47	9.56	1186800
2006-12-21	9.59	9.63	9.50	9.52	707200
2006-12-22	9.47	9.54	9.47	9.49	518000
2006-12-26	9.47	9.53	9.46	9.51	524400
2006-12-27	9.45	9.54	9.45	9.48	751600
2006-12-28	9.46	9.49	9.42	9.44	948000
2006-12-29	9.44	9.45	9.34	9.34	828000
2007-01-03	9.38	9.63	9.38	9.54	1336400
2007-01-04	9.54	9.54	9.42	9.46	709600
2007-01-05	9.31	9.43	9.26	9.40	790400
2007-01-08	9.38	9.41	9.31	9.35	722000
2007-01-09	9.36	9.39	9.27	9.28	1085600
2007-01-10	9.24	9.34	9.23	9.33	1037600
2007-01-11	9.36	9.47	9.36	9.45	601600
2007-01-12	9.47	9.51	9.39	9.41	761200
2007-01-16	9.45	9.49	9.32	9.34	834000
2007-01-17	9.32	9.39	9.31	9.35	738000
2007-01-18	9.34	9.43	9.32	9.32	607200
2007-01-19	9.30	9.43	9.29	9.42	619200
2007-01-22	9.40	9.43	9.37	9.40	702800
2007-01-23	9.40	9.48	9.35	9.40	611600
2007-01-24	9.41	9.49	9.40	9.46	394000
2007-01-25	9.46	9.48	9.42	9.47	985600
2007-01-26	9.46	9.46	9.29	9.34	877600
2007-01-29	9.34	9.42	9.32	9.34	1023200
2007-01-30	9.34	9.41	9.31	9.40	445200
2007-01-31	9.38	9.50	9.34	9.48	1041200
2007-02-01	9.47	9.49	9.37	9.48	857200
2007-02-02	9.48	9.48	9.41	9.46	616000
2007-02-05	9.45	9.45	9.35	9.40	824400
2007-02-06	9.44	9.50	9.39	9.49	830400
2007-02-07	9.49	9.52	9.42	9.52	784800
2007-02-08	9.51	9.51	9.45	9.49	447200
2007-02-09	9.49	9.53	9.43	9.50	825200
2007-02-12	9.50	9.51	9.45	9.50	955956
2007-02-13	9.53	9.63	9.50	9.63	697148
2007-02-14	9.63	9.74	9.63	9.74	1142488
2007-02-15	9.74	9.79	9.65	9.78	1595200
2007-02-16	9.63	9.69	9.49	9.52	1873600
2007-02-20	9.51	9.53	9.35	9.47	1769600
2007-02-21	9.43	9.53	9.42	9.51	878000
2007-02-22	9.49	9.51	9.32	9.35	1042800
2007-02-23	9.35	9.35	9.27	9.33	796400
2007-02-26	9.33	9.39	9.28	9.39	1094000
2007-02-27	9.28	9.31	9.10	9.16	1163600
2007-02-28	9.16	9.22	9.12	9.12	1545200
2007-03-01	9.08	9.22	9.06	9.20	1058944
2007-03-02	9.19	9.19	9.08	9.11	1052800
2007-03-05	9.09	9.14	9.06	9.07	952400
2007-03-06	9.09	9.19	9.08	9.16	933200
2007-03-07	9.16	9.16	9.09	9.10	756000
2007-03-08	9.14	9.19	9.13	9.18	613200
2007-03-09	9.20	9.22	9.12	9.14	746000
2007-03-12	9.16	9.24	9.15	9.24	639200
2007-03-13	9.20	9.20	9.08	9.10	860000
2007-03-14	9.09	9.16	9.01	9.12	912800
2007-03-15	9.21	9.27	9.18	9.20	809200
2007-03-16	9.21	9.25	9.16	9.17	787600
2007-03-19	9.20	9.20	9.13	9.17	629200
2007-03-20	9.15	9.23	9.12	9.22	550400
2007-03-21	9.42	9.42	9.18	9.31	479600
2007-03-22	9.53	9.53	9.29	9.33	1211200
2007-03-23	9.33	9.39	9.33	9.36	517600
2007-03-26	9.37	9.37	9.28	9.33	457600
2007-03-27	9.27	9.32	9.23	9.27	870000
2007-03-28	9.26	9.33	9.23	9.28	912800
2007-03-29	9.34	9.35	9.26	9.28	1310800
2007-03-30	9.30	9.36	9.26	9.30	1003200
2007-04-02	9.33	9.40	9.31	9.39	1834000
2007-04-03	9.41	9.49	9.40	9.47	1109200
2007-04-04	9.48	9.49	9.36	9.40	1418400
2007-04-05	9.38	9.42	9.35	9.38	612400
2007-04-09	9.38	9.40	9.27	9.27	1186000
2007-04-10	9.28	9.36	9.28	9.32	1246800
2007-04-11	9.33	9.35	9.28	9.33	1198800
2007-04-12	9.33	9.41	9.30	9.40	706800
2007-04-13	9.41	9.43	9.37	9.41	755200
2007-04-16	9.41	9.42	9.39	9.42	807200
2007-04-17	9.41	9.44	9.37	9.41	1253200
2007-04-18	9.38	9.38	9.33	9.34	569200
2007-04-19	9.29	9.40	9.27	9.37	1006000
2007-04-20	9.43	9.49	9.40	9.47	733200
2007-04-23	9.45	9.53	9.45	9.51	653200
2007-04-24	9.56	9.58	9.50	9.55	766000
2007-04-25	9.58	9.59	9.51	9.57	794800
2007-04-26	9.56	9.59	9.52	9.56	449200
2007-04-27	9.55	9.56	9.51	9.55	354400
2007-04-30	9.57	9.62	9.52	9.52	618000
2007-05-01	9.54	9.58	9.48	9.57	642800
2007-05-02	9.57	9.68	9.53	9.61	956000
2007-05-03	9.64	9.66	9.55	9.58	531200
2007-05-04	9.60	9.60	9.54	9.57	436800
2007-05-07	9.58	9.63	9.58	9.63	326800
2007-05-08	9.60	9.63	9.57	9.63	666800
2007-05-09	9.59	9.64	9.58	9.59	498400
2007-05-10	9.59	9.59	9.43	9.44	557200
2007-05-11	9.48	9.54	9.46	9.51	510800
2007-05-14	9.47	9.54	9.46	9.46	937600
2007-05-15	9.46	9.53	9.39	9.39	1228400
2007-05-16	9.40	9.68	9.40	9.68	1269600
2007-05-17	9.68	9.70	9.60	9.68	1270400
2007-05-18	9.71	9.81	9.68	9.80	834416
2007-05-21	9.78	9.88	9.77	9.87	1377600
2007-05-22	9.86	9.90	9.82	9.84	1163200
2007-05-23	9.90	9.97	9.78	9.83	1128400
2007-05-24	9.59	9.68	9.35	9.38	4695600
2007-05-25	9.38	9.38	9.08	9.21	3195200
2007-05-29	9.25	9.38	9.25	9.31	1944000
2007-05-30	9.28	9.28	9.19	9.27	1412800
2007-05-31	9.23	9.39	9.23	9.36	1784000
2007-06-01	9.38	9.45	9.35	9.42	1333600
2007-06-04	9.39	9.45	9.39	9.44	1208800
2007-06-05	9.42	9.45	9.36	9.39	1623600
2007-06-06	9.35	9.38	9.31	9.36	1727200
2007-06-07	9.36	9.43	9.31	9.32	1706400
2007-06-08	9.31	9.38	9.30	9.38	1076000
2007-06-11	9.36	9.45	9.33	9.41	788000
2007-06-12	9.36	9.38	9.25	9.26	1356800
2007-06-13	9.27	9.43	9.26	9.35	1393200
2007-06-14	9.36	9.39	9.31	9.33	819200
2007-06-15	9.38	9.46	9.35	9.35	1564000
2007-06-18	9.38	9.41	9.32	9.40	1970000
2007-06-19	9.38	9.38	9.31	9.34	1387200
2007-06-20	9.36	9.39	9.31	9.33	1648800
2007-06-21	9.33	9.36	9.29	9.35	2321200
2007-06-22	9.33	9.35	9.28	9.31	2551600
2007-06-25	9.34	9.40	9.32	9.39	1787600
2007-06-26	9.43	9.43	9.32	9.34	1078000
2007-06-27	9.55	9.55	9.30	9.43	887600
2007-06-28	9.43	9.44	9.36	9.36	683600
2007-06-29	9.38	9.45	9.31	9.34	1462400
2007-07-02	9.38	9.47	9.37	9.43	836400
2007-07-03	9.43	9.47	9.39	9.40	438400
2007-07-05	9.45	9.47	9.35	9.38	736400
2007-07-06	9.36	9.37	9.30	9.36	678400
2007-07-09	9.36	9.39	9.30	9.31	936800
2007-07-10	9.30	9.34	9.24	9.25	1384180
2007-07-11	9.23	9.37	9.22	9.36	1469200
2007-07-12	9.35	9.41	9.20	9.37	2076000
2007-07-13	9.36	9.43	9.33	9.39	1007200
2007-07-16	9.38	9.38	9.28	9.33	1284400
2007-07-17	9.36	9.40	9.12	9.27	2052800
2007-07-18	9.23	9.26	9.08	9.12	2332400
2007-07-19	9.16	9.23	9.09	9.11	2347600
2007-07-20	9.09	9.16	9.07	9.10	1897200
2007-07-23	9.14	9.25	9.14	9.18	1990800
2007-07-24	9.14	9.20	9.05	9.08	1680400
2007-07-25	9.15	9.20	9.03	9.08	1877600
2007-07-26	9.01	9.14	8.89	8.94	2172800
2007-07-27	8.96	8.97	8.75	8.75	1254800
2007-07-30	8.80	8.83	8.61	8.74	1494800
2007-07-31	8.76	8.80	8.52	8.61	2114800
2007-08-01	8.57	8.73	8.54	8.71	1964400
2007-08-02	8.74	8.80	8.70	8.76	1290400
2007-08-03	8.77	8.77	8.42	8.45	1819200
2007-08-06	8.52	8.65	8.45	8.65	1879200
2007-08-07	8.60	8.60	8.44	8.53	2458400
2007-08-08	8.60	8.65	7.69	8.15	3196800
2007-08-09	7.95	8.06	7.75	7.94	5024400
2007-08-10	7.94	8.56	7.51	8.45	7012400
2007-08-13	8.45	8.49	8.30	8.40	3931200
2007-08-14	8.44	8.62	8.29	8.52	3255600
2007-08-15	8.52	8.62	8.47	8.50	1994000
2007-08-16	8.50	8.59	8.40	8.54	1649200
2007-08-17	8.76	8.76	8.44	8.47	2596000
2007-08-20	8.50	8.55	8.44	8.49	1592000
2007-08-21	8.50	8.56	8.45	8.50	1201600
2007-08-22	8.52	8.60	8.47	8.60	1490800
2007-08-23	8.70	8.77	8.56	8.70	1221600
2007-08-24	9.00	9.23	8.90	8.94	2940000
2007-08-27	8.96	9.10	8.91	9.03	1407200
2007-08-28	8.93	9.02	8.80	8.80	1791600
2007-08-29	8.88	8.94	8.81	8.94	1034000
2007-08-30	8.85	8.94	8.80	8.89	1487600
2007-08-31	8.99	8.99	8.85	8.91	992800
2007-09-04	8.86	8.95	8.84	8.91	1149200
2007-09-05	8.85	8.96	8.80	8.91	1462400
2007-09-06	8.94	9.00	8.86	8.95	750800
2007-09-07	8.82	8.88	8.72	8.75	1397200
2007-09-10	8.80	8.85	8.71	8.77	860800
2007-09-11	8.82	8.87	8.79	8.86	772800
2007-09-12	8.85	8.91	8.81	8.87	1055600
2007-09-13	8.94	9.01	8.81	8.94	1369200
2007-09-14	8.88	8.93	8.81	8.85	1598400
2007-09-17	8.85	8.94	8.85	8.90	1020400
2007-09-18	8.94	9.00	8.80	8.81	1983200
2007-09-19	8.87	8.98	8.84	8.91	2012800
2007-09-20	8.94	8.96	8.80	8.82	1299200
2007-09-21	8.89	8.89	8.79	8.81	1598400
2007-09-24	8.78	8.87	8.78	8.83	772000
2007-09-25	8.79	8.87	8.76	8.81	1071200
2007-09-26	8.87	8.96	8.81	8.85	878400
2007-09-27	8.86	8.94	8.84	8.91	680000
2007-09-28	8.87	9.00	8.87	8.95	1213600
2007-10-01	8.97	9.04	8.93	8.97	690800
2007-10-02	8.94	8.98	8.88	8.97	764000
2007-10-03	8.94	8.98	8.83	8.85	810400
2007-10-04	8.90	8.95	8.86	8.94	1199600
2007-10-05	9.01	9.09	8.94	9.09	1384112
2007-10-08	9.09	9.16	9.08	9.11	1325600
2007-10-09	9.16	9.21	9.10	9.15	1104000
2007-10-10	9.15	9.23	9.08	9.10	1437600
2007-10-11	9.16	9.20	8.98	9.00	1496400
2007-10-12	9.04	9.06	8.99	9.02	659600
2007-10-15	9.03	9.10	8.98	9.10	969600
2007-10-16	9.10	9.14	9.07	9.13	1462000
2007-10-17	9.15	9.22	9.12	9.22	1308800
2007-10-18	9.23	9.31	9.20	9.30	2046840
2007-10-19	9.30	9.34	9.21	9.21	1736400
2007-10-22	9.15	9.23	9.12	9.21	1188000
2007-10-23	9.29	9.38	9.13	9.18	1279600
2007-10-24	9.14	9.16	9.05	9.16	1130400
2007-10-25	9.10	9.22	9.06	9.16	822800
2007-10-26	9.25	9.25	9.11	9.20	766000
2007-10-29	9.25	9.25	9.08	9.09	748800
2007-10-30	9.06	9.19	9.03	9.13	506400
2007-10-31	9.15	9.15	9.08	9.12	972000
2007-11-01	9.07	9.11	8.95	8.95	1040800
2007-11-02	8.97	9.01	8.78	8.84	1284800
2007-11-05	8.79	8.91	8.79	8.86	1030064
2007-11-06	8.87	8.87	8.77	8.81	1148400
2007-11-07	8.69	8.86	8.69	8.77	1859896
2007-11-08	8.81	8.87	8.77	8.86	1885680
2007-11-09	8.79	8.95	8.79	8.85	1215600
2007-11-12	8.84	8.93	8.79	8.79	1160400
2007-11-13	8.83	8.95	8.80	8.93	1078760
2007-11-14	8.96	9.01	8.91	8.91	1558800
2007-11-15	8.88	8.98	8.88	8.92	1127388
2007-11-16	8.97	8.97	8.85	8.94	909712
2007-11-19	9.00	9.24	8.90	8.94	2762960
2007-11-20	9.12	9.37	9.01	9.21	5597764
2007-11-21	9.13	9.47	9.13	9.29	2555204
2007-11-23	9.36	9.50	9.27	9.45	1370000
2007-11-26	9.43	9.67	9.40	9.52	1874008
2007-11-27	9.58	9.70	9.50	9.67	1452000
2007-11-28	9.75	9.95	9.66	9.89	1834000
2007-11-29	9.85	9.97	9.81	9.94	1792000
2007-11-30	10.02	10.09	9.90	9.94	1867280
2007-12-03	9.88	9.97	9.82	9.91	1088800
2007-12-04	9.84	10.08	9.84	10.04	1546400
2007-12-05	10.13	10.13	9.96	10.01	1922400
2007-12-06	9.92	10.08	9.90	10.02	1909200
2007-12-07	10.00	10.10	9.99	10.06	1263600
2007-12-10	10.05	10.09	10.01	10.07	1783200
2007-12-11	10.09	10.14	9.90	9.90	1062800
2007-12-12	10.11	10.11	9.85	9.88	2312400
2007-12-13	9.80	10.23	9.80	10.21	2444464
2007-12-14	10.10	10.11	9.91	9.92	1386800
2007-12-17	9.89	10.02	9.88	9.96	1064400
2007-12-18	10.01	10.04	9.88	9.99	1939600
2007-12-19	10.01	10.21	10.00	10.12	1243620
2007-12-20	10.21	10.26	10.15	10.26	1255600
2007-12-21	10.39	10.44	10.29	10.35	2277476
2007-12-24	10.37	10.44	10.34	10.43	339632
2007-12-26	10.44	10.46	10.29	10.33	602400
2007-12-27	10.33	10.41	10.26	10.32	821200
2007-12-28	10.31	10.39	10.25	10.32	637200
2007-12-31	10.28	10.32	10.11	10.12	806000
2008-01-02	10.12	10.14	10.00	10.06	1075600
2008-01-03	10.06	10.11	9.84	9.86	1517920
2008-01-04	9.88	10.00	9.82	9.92	1688800
2008-01-07	9.94	10.03	9.90	9.99	1505200
2008-01-08	10.00	10.03	9.72	9.78	3615228
2008-01-09	9.84	9.88	9.75	9.85	1627600
2008-01-10	9.80	9.98	9.80	9.98	1308480
2008-01-11	9.92	10.12	9.90	10.12	2547600
2008-01-14	10.16	10.18	9.84	9.87	1896800
2008-01-15	9.84	10.03	9.81	9.88	2268000
2008-01-16	9.83	9.89	9.76	9.79	1779244
2008-01-17	9.81	9.83	9.73	9.74	2078360
2008-01-18	9.80	9.81	9.69	9.75	3678800
2008-01-22	9.53	9.84	9.41	9.66	2264400
2008-01-23	9.46	9.54	9.30	9.47	2990800
2008-01-24	9.46	9.66	9.43	9.62	2480484
2008-01-25	9.66	9.72	9.33	9.33	2010000
2008-01-28	9.31	9.63	9.29	9.63	1634800
2008-01-29	9.70	9.70	9.50	9.63	1308800
2008-01-30	9.56	9.80	9.53	9.61	1219200
2008-01-31	9.49	9.76	9.49	9.69	1589596
2008-02-01	9.72	9.82	9.64	9.74	1078800
2008-02-04	9.74	9.78	9.62	9.75	1160444
2008-02-05	9.63	9.74	9.60	9.71	1745600
2008-02-06	9.73	9.73	9.60	9.62	1098000
2008-02-07	9.58	9.75	9.58	9.75	1076400
2008-02-08	9.70	9.77	9.65	9.72	1323600
2008-02-11	9.71	9.74	9.61	9.71	1023776
2008-02-12	9.78	9.96	9.75	9.87	2065052
2008-02-13	9.90	9.92	9.64	9.75	1783200
2008-02-14	9.81	9.90	9.60	9.72	2342568
2008-02-15	9.37	10.30	9.37	10.10	4617068
2008-02-19	10.18	10.49	10.18	10.28	4757852
2008-02-20	10.26	10.28	10.19	10.20	2566800
2008-02-21	10.25	10.31	10.22	10.27	2672400
2008-02-22	10.32	10.33	10.10	10.22	1501792
2008-02-25	10.27	10.56	10.25	10.55	3901780
2008-02-26	10.57	10.57	10.31	10.34	2460300
2008-02-27	10.33	10.62	10.32	10.43	2852800
2008-02-28	10.40	10.60	10.39	10.48	2785600
2008-02-29	10.43	10.46	10.20	10.22	2065820
2008-03-03	10.24	10.31	10.17	10.31	2557844
2008-03-04	10.23	10.41	10.17	10.40	2964800
2008-03-05	10.59	10.59	10.32	10.39	2389600
2008-03-06	10.31	10.33	10.17	10.19	1836000
2008-03-07	10.08	10.23	10.08	10.11	1601600
2008-03-10	10.10	10.29	10.10	10.18	1912600
2008-03-11	10.39	10.39	10.23	10.33	2469880
2008-03-12	10.35	10.44	10.26	10.27	1706140
2008-03-13	10.32	10.38	10.23	10.30	3233956
2008-03-14	10.38	10.43	10.05	10.13	1377560
2008-03-17	10.14	10.14	9.92	9.96	1669600
2008-03-18	10.01	10.19	9.94	10.15	1260800
2008-03-19	10.19	10.39	10.14	10.14	1532400
2008-03-20	10.13	10.29	10.09	10.22	1734696
2008-03-24	10.22	10.27	10.10	10.18	1234400
2008-03-25	10.21	10.38	10.21	10.33	1538800
2008-03-26	10.34	10.34	10.22	10.25	1015200
2008-03-27	10.29	10.37	10.16	10.30	1804000
2008-03-28	10.35	10.42	10.30	10.41	1580976
2008-03-31	10.46	10.46	10.29	10.42	2163200
2008-04-01	10.47	10.55	10.41	10.55	1094788
2008-04-02	10.56	10.62	10.56	10.59	1108800
2008-04-03	10.54	10.62	10.48	10.50	1428400
2008-04-04	10.50	10.66	10.50	10.61	821992
2008-04-07	10.69	10.69	10.55	10.62	1452264
2008-04-08	10.57	10.57	10.46	10.51	1602000
2008-04-09	10.49	10.53	10.45	10.49	977472
2008-04-10	10.50	10.56	10.44	10.46	1349460
2008-04-11	10.38	10.44	10.19	10.24	2727600
2008-04-14	9.62	10.12	9.62	10.05	2576200
2008-04-15	10.01	10.09	9.87	9.97	2337336
2008-04-16	10.02	10.09	9.91	9.95	2562788
2008-04-17	10.01	10.01	9.84	9.85	2057688
2008-04-18	9.97	9.99	9.88	9.94	2064804
2008-04-21	9.85	9.93	9.84	9.88	1465660
2008-04-22	9.85	9.88	9.77	9.81	1713276
2008-04-23	9.82	9.89	9.81	9.87	1354760
2008-04-24	9.89	9.93	9.78	9.86	1955916
2008-04-25	9.87	9.91	9.78	9.89	1108968
2008-04-28	9.96	9.97	9.83	9.85	1001656
2008-04-29	9.88	9.93	9.84	9.88	1451856
2008-04-30	9.88	10.00	9.85	9.85	1004416
2008-05-01	9.86	10.09	9.82	10.04	1333700
2008-05-02	10.07	10.13	9.96	9.99	1445220
2008-05-05	10.03	10.13	10.00	10.10	1533312
2008-05-06	10.09	10.13	10.02	10.11	1343476
2008-05-07	10.14	10.26	10.13	10.14	2608012
2008-05-08	10.23	10.32	10.13	10.21	1901584
2008-05-09	10.16	10.16	10.04	10.10	1175940
2008-05-12	10.14	10.26	10.12	10.26	1433844
2008-05-13	10.28	10.30	10.16	10.23	1273972
2008-05-14	10.22	10.32	10.20	10.27	1509588
2008-05-15	10.27	10.36	10.20	10.36	1673172
2008-05-16	10.39	10.50	10.33	10.44	1274404
2008-05-19	10.37	10.46	10.32	10.40	1306572
2008-05-20	10.40	10.42	10.21	10.29	2082120
2008-05-21	10.29	10.36	10.18	10.25	1767712
2008-05-22	10.31	10.43	9.71	9.85	6972432
2008-05-23	9.85	9.85	9.53	9.63	4025616
2008-05-27	9.64	9.72	9.51	9.59	4385208
2008-05-28	9.62	9.65	9.47	9.56	3073372
2008-05-29	9.56	9.70	9.52	9.57	3436492
2008-05-30	9.60	9.62	9.42	9.45	6402028
2008-06-02	9.43	9.46	9.33	9.42	3356992
2008-06-03	9.45	9.59	9.41	9.44	4613968
2008-06-04	9.43	9.49	9.39	9.47	2252272
2008-06-05	9.47	9.48	9.37	9.40	4260620
2008-06-06	9.36	9.38	9.20	9.21	2626064
2008-06-09	9.25	9.30	9.15	9.19	2477828
2008-06-10	9.09	9.25	9.09	9.24	2255604
2008-06-11	9.24	9.27	9.13	9.16	2540272
2008-06-12	9.22	9.23	9.10	9.14	1715004
2008-06-13	9.19	9.22	9.06	9.14	2388728
2008-06-16	9.19	9.19	8.99	9.10	2786620
2008-06-17	9.14	9.19	9.02	9.04	1691668
2008-06-18	9.06	9.06	8.91	8.94	2366864
2008-06-19	8.96	9.01	8.90	8.93	1622192
2008-06-20	8.87	8.94	8.76	8.88	2576708
2008-06-23	8.91	8.95	8.81	8.83	1493604
2008-06-24	8.78	8.86	8.75	8.76	1873980
2008-06-25	8.81	8.85	8.75	8.79	1986756
2008-06-26	8.74	8.83	8.68	8.68	1357980
2008-06-27	8.68	8.73	8.56	8.57	3656144
2008-06-30	8.55	8.73	8.35	8.65	1950196
2008-07-01	8.58	8.66	8.50	8.58	1761564
2008-07-02	8.55	8.62	8.51	8.52	1847012
2008-07-03	8.53	8.72	8.53	8.68	1634736
2008-07-07	8.70	8.83	8.67	8.78	2763824
2008-07-08	8.79	8.93	8.77	8.90	2031532
2008-07-09	8.89	9.03	8.83	8.97	1908020
2008-07-10	8.97	8.97	8.76	8.84	1837588
2008-07-11	8.80	8.90	8.74	8.83	1960412
2008-07-14	8.87	8.90	8.74	8.81	1642672
2008-07-15	8.75	8.92	8.73	8.84	1444404
2008-07-16	8.82	8.95	8.78	8.95	1472284
2008-07-17	8.93	8.95	8.85	8.93	1365576
2008-07-18	8.96	9.08	8.89	8.96	1384428
2008-07-21	9.00	9.00	8.85	8.91	1124744
2008-07-22	8.87	9.06	8.84	9.04	1855308
2008-07-23	9.03	9.25	9.01	9.22	1589508
2008-07-24	9.21	9.25	9.13	9.15	878016
2008-07-25	9.19	9.21	9.03	9.04	950912
2008-07-28	9.00	9.06	8.94	9.01	1150180
2008-07-29	9.01	9.09	8.98	9.08	979408
2008-07-30	9.13	9.28	9.07	9.14	1228792
2008-07-31	9.11	9.14	9.00	9.04	1245036
2008-08-01	9.09	9.10	8.98	9.06	765356
2008-08-04	9.04	9.18	8.99	9.14	813876
2008-08-05	9.22	9.49	9.16	9.45	1537832
2008-08-06	9.49	9.52	9.38	9.52	1142888
2008-08-07	9.46	9.47	9.36	9.40	854600
2008-08-08	8.80	9.08	8.64	8.91	4025788
2008-08-11	8.89	8.89	8.65	8.70	3706520
2008-08-12	8.65	8.78	8.59	8.73	6404544
2008-08-13	8.73	8.79	8.63	8.71	2159948
2008-08-14	8.70	8.77	8.64	8.71	2317032
2008-08-15	8.70	8.78	8.69	8.75	2651888
2008-08-18	8.77	8.81	8.73	8.76	1758120
2008-08-19	8.73	8.85	8.69	8.75	2260812
2008-08-20	8.75	8.83	8.68	8.79	1195068
2008-08-21	8.63	9.13	8.50	8.86	3516244
2008-08-22	8.92	8.97	8.83	8.89	1890124
2008-08-25	8.89	8.94	8.85	8.90	1859900
2008-08-26	8.89	9.04	8.88	8.98	1970716
2008-08-27	8.97	9.01	8.89	8.95	1400812
2008-08-28	8.98	9.05	8.92	9.03	1547496
2008-08-29	8.99	9.05	8.91	8.92	1635740
2008-09-02	9.01	9.12	8.97	9.03	1721840
2008-09-03	9.06	9.15	8.85	8.87	3474148
2008-09-04	8.82	8.90	8.79	8.85	1879500
2008-09-05	8.81	9.00	8.80	8.99	1989504
2008-09-08	9.14	9.17	9.03	9.12	1984380
2008-09-09	9.06	9.25	9.06	9.17	2532824
2008-09-10	9.21	9.21	9.07	9.10	1728332
2008-09-11	9.06	9.20	9.01	9.20	1876000
2008-09-12	9.17	9.32	9.16	9.32	2120844
2008-09-15	9.38	9.38	8.84	9.25	1900392
2008-09-16	9.19	9.27	9.05	9.17	2450332
2008-09-17	9.06	9.10	8.89	8.89	1653284
2008-09-18	8.96	9.06	8.81	9.02	2547280
2008-09-19	9.15	9.31	8.94	9.07	2960992
2008-09-22	9.02	9.17	8.86	8.88	1416432
2008-09-23	8.87	8.99	8.82	8.86	1168640
2008-09-24	8.85	8.92	8.70	8.77	1378708
2008-09-25	8.73	8.93	8.65	8.84	1809360
2008-09-26	8.80	9.13	8.76	9.10	1983960
2008-09-29	9.04	9.19	8.99	9.06	2177124
2008-09-30	9.23	9.23	8.93	9.07	3396076
2008-10-01	8.98	9.27	8.98	9.26	1652832
2008-10-02	9.27	9.34	9.17	9.21	1785528
2008-10-03	9.28	9.28	9.09	9.11	1538268
2008-10-06	8.99	9.12	8.54	8.74	1932532
2008-10-07	8.77	8.85	8.56	8.65	2651692
2008-10-08	8.53	8.61	8.14	8.34	3900496
2008-10-09	8.36	8.48	8.02	8.09	3289440
2008-10-10	7.93	8.28	7.41	8.08	6070068
2008-10-13	8.21	8.53	8.21	8.51	2037596
2008-10-14	8.81	8.81	8.35	8.51	3493200
2008-10-15	8.37	8.40	8.04	8.17	2124828
2008-10-16	8.24	8.43	7.82	8.38	3828372
2008-10-17	7.83	8.50	7.83	8.49	2594780
2008-10-20	7.98	7.98	7.13	7.54	9891568
2008-10-21	7.50	7.58	7.26	7.27	3547328
2008-10-22	7.20	7.35	7.08	7.20	2897092
2008-10-23	7.24	7.39	7.04	7.13	3202700
2008-10-24	6.82	7.25	6.82	7.12	3040932
2008-10-27	7.09	7.25	6.95	7.06	2373192
2008-10-28	7.10	7.12	6.74	7.11	3937440
2008-10-29	7.13	7.26	6.98	7.09	2206820
2008-10-30	7.17	7.21	6.94	7.03	2310568
2008-10-31	7.00	7.17	7.00	7.07	2357832
2008-11-03	7.07	7.23	7.07	7.19	1408492
2008-11-04	7.26	7.35	7.22	7.32	1946180
2008-11-05	7.27	7.35	7.13	7.13	1779892
2008-11-06	7.13	7.19	6.78	6.79	1597472
2008-11-07	6.83	6.94	6.68	6.82	2223608
2008-11-10	6.89	7.02	6.83	7.00	2264776
2008-11-11	6.96	6.98	6.65	6.73	1861632
2008-11-12	6.65	6.76	6.58	6.61	1840236
2008-11-13	6.65	6.96	6.52	6.96	2272100
2008-11-14	6.90	7.01	6.64	6.69	2344736
2008-11-17	6.70	6.99	6.68	6.88	3078404
2008-11-18	6.88	7.02	6.75	7.02	2229452
2008-11-19	7.00	7.36	7.00	7.04	2270680
2008-11-20	7.00	7.09	6.65	6.67	2462000
2008-11-21	6.76	7.20	6.55	7.20	3401048
2008-11-24	7.25	7.39	7.11	7.31	3939216
2008-11-25	7.38	7.40	7.01	7.14	3505532
2008-11-26	7.12	7.12	6.53	6.58	5485364
2008-11-28	6.58	6.64	6.50	6.64	1837484
2008-12-01	6.62	6.62	6.25	6.25	4323956
2008-12-02	6.35	6.39	6.23	6.32	4868808
2008-12-03	6.21	6.52	6.20	6.50	3938596
2008-12-04	6.44	6.68	6.42	6.59	3542256
2008-12-05	6.46	6.78	6.45	6.78	3741900
2008-12-08	6.87	7.07	6.83	7.01	3484412
2008-12-09	7.00	7.21	6.94	6.98	3663876
2008-12-10	7.02	7.19	6.97	7.14	3532340
2008-12-11	7.06	7.25	6.96	7.00	3308724
2008-12-12	6.93	7.39	6.91	7.34	4041520
2008-12-15	7.34	7.55	7.32	7.49	4383556
2008-12-16	7.54	7.56	7.36	7.55	3094464
2008-12-17	7.53	7.61	7.47	7.60	2597580
2008-12-18	7.72	7.75	7.61	7.69	4238156
2008-12-19	7.71	7.80	7.59	7.66	3874416
2008-12-22	7.64	7.74	7.40	7.52	3227712
2008-12-23	7.57	7.68	7.43	7.47	2694084
2008-12-24	7.59	7.59	7.46	7.50	1252792
2008-12-26	7.55	7.68	7.52	7.65	813148
2008-12-29	7.68	7.70	7.55	7.64	1453836
2008-12-30	7.66	7.83	7.66	7.75	2042360
2008-12-31	7.78	7.83	7.72	7.77	2206952
2009-01-02	7.80	7.90	7.68	7.89	1291524
2009-01-05	7.89	7.96	7.79	7.87	2596004
2009-01-06	7.92	7.95	7.69	7.88	3420912
2009-01-07	7.83	7.97	7.71	7.76	3601728
2009-01-08	7.64	7.79	7.64	7.72	2037952
2009-01-09	7.74	7.74	7.55	7.60	1760340
2009-01-12	7.59	7.68	7.51	7.67	1584412
2009-01-13	7.63	7.86	7.63	7.82	1849620
2009-01-14	7.75	7.80	7.59	7.66	1669944
2009-01-15	7.66	7.69	7.52	7.69	2087572
2009-01-16	7.77	7.86	7.67	7.84	1779096
2009-01-20	7.84	7.90	7.69	7.70	2366480
2009-01-21	7.73	7.75	7.48	7.63	2500200
2009-01-22	7.55	7.72	7.49	7.70	2401492
2009-01-23	7.55	7.65	7.51	7.61	1776360
2009-01-26	7.65	7.79	7.59	7.67	1667184
2009-01-27	7.63	7.76	7.59	7.74	1607892
2009-01-28	7.80	7.85	7.69	7.78	1342448
2009-01-29	7.69	7.78	7.62	7.72	1118944
2009-01-30	7.72	7.77	7.39	7.46	2542116
2009-02-02	7.42	7.62	7.31	7.60	2082424
2009-02-03	7.59	7.77	7.52	7.72	1492612
2009-02-04	7.72	7.75	7.58	7.63	1841404
2009-02-05	7.62	7.73	7.60	7.69	1640328
2009-02-06	7.68	7.87	7.66	7.85	1762100
2009-02-09	7.86	7.88	7.77	7.83	1169444
2009-02-10	7.80	7.85	7.62	7.65	1258280
2009-02-11	7.70	7.78	7.68	7.74	1355264
2009-02-12	7.64	7.83	7.64	7.82	1407392
2009-02-13	7.85	7.88	7.73	7.76	1045276
2009-02-17	7.64	7.80	7.57	7.70	1596880
2009-02-18	7.67	7.75	7.51	7.61	2266392
2009-02-19	7.88	8.26	7.75	8.20	4811820
2009-02-20	8.09	8.24	7.92	8.00	2614188
2009-02-23	8.03	8.08	7.84	7.89	1713660
2009-02-24	7.90	8.02	7.87	7.99	1487836
2009-02-25	8.23	8.36	8.16	8.20	6423744
2009-02-26	8.29	8.29	7.92	7.93	4492832
2009-02-27	7.81	8.10	7.81	7.96	4155212
2009-03-02	7.88	7.96	7.83	7.86	2315628
2009-03-03	7.95	8.01	7.66	7.70	48814384
2009-03-04	7.75	7.77	7.51	7.61	6680396
2009-03-05	7.53	7.54	7.32	7.35	4259652
2009-03-06	7.50	7.67	7.47	7.59	6257776
2009-03-09	7.56	7.72	7.50	7.55	4194124
2009-03-10	7.62	7.71	7.59	7.66	3062284
2009-03-11	7.71	7.71	7.54	7.54	1951660
2009-03-12	7.53	7.65	7.48	7.62	3228360
2009-03-13	7.67	7.69	7.53	7.62	2902912
2009-03-16	7.71	7.77	7.57	7.59	3511404
2009-03-17	7.64	7.77	7.59	7.75	2172028
2009-03-18	7.67	7.81	7.64	7.73	2305984
2009-03-19	7.75	7.76	7.60	7.70	2503764
2009-03-20	7.70	7.85	7.66	7.76	3603128
2009-03-23	7.77	7.92	7.75	7.92	1840068
2009-03-24	7.86	7.91	7.77	7.83	2410316
2009-03-25	7.84	7.93	7.76	7.88	1819840
2009-03-26	7.92	7.99	7.84	7.98	2330120
2009-03-27	7.90	7.95	7.78	7.87	1790940
2009-03-30	7.78	7.87	7.75	7.86	1978748
2009-03-31	7.87	8.00	7.78	7.93	2610552
2009-04-01	7.81	8.01	7.77	7.97	2331964
2009-04-02	8.02	8.18	8.00	8.07	2171772
2009-04-03	8.10	8.12	7.95	8.01	1608900
2009-04-06	8.01	8.09	7.95	8.01	2366708
2009-04-07	7.95	7.98	7.83	7.85	3164288
2009-04-08	7.88	8.02	7.85	7.98	2214892
2009-04-09	8.09	8.12	7.89	7.93	1663988
2009-04-13	7.93	7.97	7.86	7.92	1054552
2009-04-14	7.88	7.89	7.76	7.84	1411344
2009-04-15	7.78	7.94	7.76	7.94	1912244
2009-04-16	7.98	7.99	7.88	7.97	1608944
2009-04-17	7.98	8.06	7.91	8.02	2520552
2009-04-20	8.00	8.09	7.90	7.91	2083344
2009-04-21	7.89	7.97	7.83	7.90	1691712
2009-04-22	7.87	7.89	7.77	7.77	2034736
2009-04-23	7.77	7.83	7.72	7.79	2164076
2009-04-24	7.79	7.81	7.62	7.66	3432448
2009-04-27	7.39	7.56	7.29	7.50	5065204
2009-04-28	7.51	7.63	7.46	7.60	2432932
2009-04-29	7.64	7.78	7.64	7.70	2524828
2009-04-30	7.73	7.85	7.68	7.82	4592592
2009-05-01	7.81	7.87	7.74	7.83	2221412
2009-05-04	7.86	7.98	7.80	7.92	2599540
2009-05-05	7.90	7.94	7.80	7.84	2208224
2009-05-06	7.87	7.90	7.79	7.84	1945068
2009-05-07	7.87	7.95	7.82	7.85	2006684
2009-05-08	7.92	8.01	7.91	7.99	2018200
2009-05-11	7.97	8.02	7.85	7.89	2095904
2009-05-12	7.89	8.12	7.89	8.09	2513352
2009-05-13	8.03	8.13	8.02	8.11	2829508
2009-05-14	8.11	8.18	8.09	8.11	2241380
2009-05-15	8.10	8.22	8.01	8.15	3098164
2009-05-18	8.19	8.22	8.09	8.22	2635356
2009-05-19	8.22	8.32	8.16	8.28	3142860
2009-05-20	8.28	8.31	8.20	8.24	3251280
2009-05-21	8.45	8.47	8.21	8.41	4476636
2009-05-22	8.38	8.65	8.38	8.56	2234540
2009-05-26	8.54	8.71	8.45	8.68	2249088
2009-05-27	8.65	8.71	8.55	8.57	2151136
2009-05-28	8.60	8.69	8.53	8.66	2347648
2009-05-29	8.66	8.70	8.61	8.69	2254244
2009-06-01	8.73	8.85	8.70	8.81	2224992
2009-06-02	8.81	9.00	8.81	8.92	3038844
2009-06-03	8.89	8.91	8.80	8.84	2032488
2009-06-04	8.86	8.89	8.72	8.78	2407068
2009-06-05	8.87	8.87	8.72	8.77	1825576
2009-06-08	8.78	8.84	8.68	8.77	1837788
2009-06-09	8.76	8.79	8.73	8.76	1420896
2009-06-10	8.79	8.85	8.56	8.61	2394876
2009-06-11	8.60	8.85	8.60	8.74	2124028
2009-06-12	8.71	8.79	8.64	8.78	1939876
2009-06-15	8.70	8.70	8.60	8.64	1853312
2009-06-16	8.64	8.64	8.45	8.48	2072576
2009-06-17	8.41	8.55	8.41	8.48	1930972
2009-06-18	8.47	8.64	8.47	8.59	1588236
2009-06-19	8.65	8.70	8.60	8.62	1806908
2009-06-22	8.58	8.62	8.43	8.45	2556548
2009-06-23	8.49	8.57	8.42	8.53	2129940
2009-06-24	8.56	8.59	8.49	8.54	1741920
2009-06-25	8.48	8.60	8.42	8.59	1998840
2009-06-26	8.55	8.68	8.51	8.62	2283992
2009-06-29	8.59	8.71	8.56	8.71	1615160
2009-06-30	8.68	8.69	8.55	8.64	2446948
2009-07-01	8.65	8.88	8.65	8.86	1193328
2009-07-02	8.81	8.81	8.60	8.63	1367696
2009-07-06	8.58	8.70	8.57	8.69	1490424
2009-07-07	8.69	8.75	8.62	8.64	1464032
2009-07-08	8.68	8.69	8.49	8.55	2563484
2009-07-09	8.55	8.57	8.43	8.53	1938964
2009-07-10	8.52	8.90	8.51	8.62	2659496
2009-07-13	8.68	8.70	8.56	8.67	1248304
2009-07-14	8.69	8.69	8.57	8.63	2244496
2009-07-15	8.66	8.68	8.60	8.68	2689856
2009-07-16	8.68	8.79	8.67	8.78	1580244
2009-07-17	8.78	8.78	8.64	8.65	1715048
2009-07-20	8.66	8.82	8.61	8.81	2506232
2009-07-21	8.85	8.91	8.72	8.78	1810864
2009-07-22	8.78	8.89	8.78	8.83	1345484
2009-07-23	8.83	9.09	8.81	9.01	2044764
2009-07-24	9.00	9.03	8.92	8.97	879936
2009-07-27	8.96	9.01	8.87	8.98	784264
2009-07-28	8.97	9.01	8.90	9.01	1027080
2009-07-29	9.00	9.05	8.90	9.01	1677816
2009-07-30	9.07	9.14	9.01	9.05	2391524
2009-07-31	9.01	9.10	8.97	8.98	1774960
2009-08-03	8.97	9.03	8.89	9.03	1551004
2009-08-04	9.05	9.13	9.01	9.08	1285352
2009-08-05	9.08	9.11	8.92	9.00	2235908
2009-08-06	8.98	9.06	8.95	8.98	1532708
2009-08-07	9.00	9.07	9.00	9.03	1173108
2009-08-10	9.69	9.76	9.44	9.55	6516540
2009-08-11	9.61	9.63	9.46	9.50	2542188
2009-08-12	9.47	9.58	9.35	9.48	2558852
2009-08-13	9.48	9.49	9.29	9.33	2396660
2009-08-14	9.36	9.42	9.27	9.35	1710048
2009-08-17	9.32	9.37	9.17	9.22	2877448
2009-08-18	9.23	9.26	9.08	9.16	2841816
2009-08-19	9.14	9.35	9.09	9.31	2258324
2009-08-20	9.64	9.64	9.31	9.36	2805628
2009-08-21	9.41	9.52	9.34	9.50	2037928
2009-08-24	9.48	9.48	9.30	9.35	2650656
2009-08-25	9.40	9.42	9.30	9.33	2025988
2009-08-26	9.30	9.35	9.24	9.28	2352332
2009-08-27	9.28	9.31	9.17	9.29	1868488
2009-08-28	9.29	9.29	9.18	9.22	1586732
2009-08-31	9.22	9.26	9.17	9.24	2450108
2009-09-01	9.20	9.35	9.19	9.22	3624368
2009-09-02	9.18	9.22	9.12	9.17	2221368
2009-09-03	9.17	9.19	9.06	9.17	1871804
2009-09-04	9.17	9.23	9.14	9.22	1620364
2009-09-08	9.27	9.36	9.21	9.35	1823204
2009-09-09	9.34	9.34	9.25	9.30	1816968
2009-09-10	9.29	9.31	9.22	9.29	1721388
2009-09-11	9.34	9.38	9.26	9.37	1880576
2009-09-14	9.39	9.39	9.29	9.39	2065932
2009-09-15	9.39	9.40	9.31	9.36	2778072
2009-09-16	9.39	9.39	9.20	9.24	3236100
2009-09-17	9.22	9.26	9.16	9.20	2107060
2009-09-18	9.24	9.29	9.18	9.29	3022056
2009-09-21	9.25	9.31	9.17	9.30	1559148
2009-09-22	9.29	9.30	9.16	9.24	1748600
2009-09-23	9.22	9.35	9.20	9.27	1717556
2009-09-24	9.28	9.28	9.15	9.17	1449520
2009-09-25	9.14	9.14	8.99	9.00	3307708
2009-09-28	9.00	9.03	8.94	9.01	3194420
2009-09-29	8.85	9.00	8.85	8.92	3538092
2009-09-30	8.93	8.94	8.84	8.88	4267464
2009-10-01	8.84	8.92	8.82	8.86	3025092
2009-10-02	8.82	8.92	8.73	8.87	3725936
2009-10-05	8.89	8.89	8.66	8.74	3015604
2009-10-06	8.84	8.84	8.70	8.77	2615160
2009-10-07	8.79	8.85	8.76	8.84	2113348
2009-10-08	8.86	8.87	8.81	8.85	1923128
2009-10-09	8.83	8.87	8.78	8.81	1595848
2009-10-12	8.84	8.86	8.79	8.80	1697608
2009-10-13	8.79	8.83	8.76	8.82	1689496
2009-10-14	8.85	8.94	8.80	8.84	2005044
2009-10-15	8.75	8.94	8.75	8.94	2393672
2009-10-16	8.87	9.08	8.87	9.02	2475364
2009-10-19	9.04	9.20	9.03	9.13	3387380
2009-10-20	9.14	9.17	9.09	9.15	2591844
2009-10-21	9.14	9.32	9.05	9.06	1660092
2009-10-22	9.04	9.10	8.97	9.08	1548236
2009-10-23	9.10	9.14	9.06	9.08	2025824
2009-10-26	9.09	9.19	9.04	9.07	1963888
2009-10-27	9.10	9.23	9.10	9.18	1924312
2009-10-28	9.18	9.24	9.08	9.08	2680372
2009-10-29	9.14	9.27	9.01	9.27	2082912
2009-10-30	9.23	9.38	9.11	9.12	3480956
2009-11-02	9.14	9.23	9.08	9.22	2476788
2009-11-03	9.23	9.32	9.19	9.29	2158476
2009-11-04	9.30	9.34	9.22	9.26	1823936
2009-11-05	9.28	9.40	9.26	9.34	1970860
2009-11-06	9.35	9.40	9.32	9.39	2065000
2009-11-09	9.42	9.51	9.41	9.51	1261396
2009-11-10	9.48	9.60	9.48	9.59	1903864
2009-11-11	9.61	9.61	9.51	9.52	1760980
2009-11-12	9.53	9.62	9.51	9.54	1430704
2009-11-13	9.56	9.60	9.51	9.59	1360220
2009-11-16	9.61	9.66	9.58	9.64	1345024
2009-11-17	9.61	9.67	9.58	9.65	890228
2009-11-18	9.66	9.66	9.56	9.63	1125252
2009-11-19	9.62	9.62	9.46	9.59	1292320
2009-11-20	9.57	9.68	9.57	9.57	3221784
2009-11-23	9.64	9.74	9.63	9.72	2376952
2009-11-24	9.95	10.12	9.51	9.56	4735840
2009-11-25	9.57	9.61	9.50	9.52	3332416
2009-11-27	9.41	9.48	9.27	9.39	2266340
2009-11-30	9.38	9.43	9.33	9.38	3045304
2009-12-01	9.39	9.60	9.37	9.56	4289592
2009-12-02	9.55	9.62	9.52	9.56	3010060
2009-12-03	9.56	9.61	9.51	9.52	2070428
2009-12-04	9.55	9.62	9.49	9.60	2173780
2009-12-07	9.61	9.80	9.59	9.75	5170108
2009-12-08	9.75	9.78	9.59	9.63	3761776
2009-12-09	9.65	9.65	9.53	9.60	2372308
2009-12-10	9.65	9.72	9.61	9.63	1726008
2009-12-11	9.63	9.74	9.62	9.65	1570840
2009-12-14	9.62	9.69	9.54	9.58	2083800
2009-12-15	9.55	9.55	9.47	9.50	2323416
2009-12-16	9.53	9.59	9.46	9.48	1816036
2009-12-17	9.49	9.49	9.38	9.40	1620808
2009-12-18	9.44	9.44	9.35	9.43	2442872
2009-12-21	9.41	9.54	9.41	9.45	1430376
2009-12-22	9.44	9.53	9.44	9.52	2103540
2009-12-23	9.51	9.57	9.50	9.51	1963380
2009-12-24	9.54	9.73	9.53	9.69	1091104
2009-12-28	9.73	9.73	9.68	9.71	1322616
2009-12-29	9.71	9.74	9.68	9.71	1321612
2009-12-30	9.69	9.73	9.65	9.69	1027896
2009-12-31	9.68	9.73	9.61	9.61	925776
2010-01-04	9.63	9.64	9.53	9.57	2704980
2010-01-05	9.58	9.62	9.51	9.62	1854364
2010-01-06	9.65	9.69	9.54	9.57	2582812
2010-01-07	9.59	9.59	9.44	9.52	2227084
2010-01-08	9.48	9.55	9.45	9.52	1298696
2010-01-11	9.52	9.58	9.50	9.54	1304536
2010-01-12	9.53	9.66	9.50	9.64	1262496
2010-01-13	9.67	9.75	9.65	9.69	1285264
2010-01-14	9.67	9.70	9.59	9.69	1429752
2010-01-15	9.69	9.70	9.60	9.64	1252512
2010-01-19	9.66	9.74	9.62	9.72	1744816
2010-01-20	9.60	9.63	9.52	9.63	1168848
2010-01-21	9.65	9.75	9.56	9.64	2625328
2010-01-22	9.65	9.73	9.63	9.66	1940508
2010-01-25	9.69	9.75	9.61	9.65	1884376
2010-01-26	9.65	9.69	9.56	9.66	1164468
2010-01-27	9.70	9.75	9.65	9.73	1581592
2010-01-28	9.71	9.72	9.60	9.67	1794724
2010-01-29	9.71	9.75	9.64	9.68	1996500
2010-02-01	9.72	9.80	9.66	9.78	2498880
2010-02-02	9.77	9.92	9.77	9.91	2017068
2010-02-03	9.86	9.90	9.81	9.86	1518396
2010-02-04	9.81	9.84	9.70	9.71	1851648
2010-02-05	9.73	9.77	9.65	9.75	2098456
2010-02-08	9.78	9.79	9.71	9.72	1729784
2010-02-09	9.76	9.87	9.72	9.81	1413708
2010-02-10	9.86	9.93	9.78	9.91	1915824
2010-02-11	9.88	9.95	9.77	9.95	1275656
2010-02-12	9.87	9.94	9.82	9.92	2121656
2010-02-16	9.94	10.08	9.90	10.07	2831172
2010-02-17	10.06	10.18	10.06	10.15	2932984
2010-02-18	10.66	10.67	10.46	10.57	7537788
2010-02-19	10.42	10.50	10.21	10.39	5826264
2010-02-22	10.44	10.47	10.35	10.40	2711248
2010-02-23	10.40	10.46	10.29	10.30	3058008
2010-02-24	10.30	10.41	10.30	10.36	2747752
2010-02-25	10.26	10.32	10.21	10.30	2754928
2010-02-26	10.33	10.36	10.24	10.28	2124180
2010-03-01	10.33	10.40	10.29	10.33	1599388
2010-03-02	10.39	10.48	10.33	10.46	2898676
2010-03-03	10.30	10.44	10.19	10.35	2535108
2010-03-04	10.38	10.47	10.36	10.45	1935080
2010-03-05	10.50	10.50	10.42	10.46	2484428
2010-03-08	10.43	10.49	10.38	10.42	2328044
2010-03-09	10.43	10.46	10.38	10.42	2424632
2010-03-10	10.46	10.46	10.35	10.41	2031456
2010-03-11	10.39	10.39	10.28	10.39	1498196
2010-03-12	10.39	10.40	10.27	10.32	2466272
2010-03-15	10.32	10.38	10.29	10.33	1585324
2010-03-16	10.37	10.37	10.31	10.35	1365664
2010-03-17	10.36	10.39	10.30	10.39	1717472
2010-03-18	10.39	10.45	10.36	10.39	1782696
2010-03-19	10.40	10.44	10.28	10.35	2388472
2010-03-22	10.27	10.41	10.27	10.40	1498172
2010-03-23	10.45	10.46	10.34	10.46	1370796
2010-03-24	10.46	10.48	10.42	10.47	1708696
2010-03-25	10.50	10.50	10.36	10.42	2067228
2010-03-26	10.45	10.49	10.42	10.49	2565432
2010-03-29	10.50	10.63	10.49	10.61	2113356
2010-03-30	10.63	10.63	10.50	10.55	1985848
2010-03-31	10.54	10.60	10.48	10.50	1378540
2010-04-01	10.52	10.60	10.49	10.54	1051484
2010-04-05	10.58	10.59	10.43	10.48	1515556
2010-04-06	10.46	10.47	10.42	10.45	1752996
2010-04-07	10.45	10.49	10.39	10.44	1497960
2010-04-08	10.44	10.44	10.36	10.39	1507952
2010-04-09	10.38	10.44	10.36	10.44	1172872
2010-04-12	10.46	10.47	10.43	10.45	1803984
2010-04-13	10.43	10.49	10.37	10.49	1594988
2010-04-14	10.45	10.50	10.39	10.49	1425968
2010-04-15	10.50	10.54	10.43	10.52	1321928
2010-04-16	10.51	10.55	10.44	10.46	3336040
2010-04-19	10.45	10.47	10.40	10.46	2134976
2010-04-20	10.44	10.51	10.42	10.44	3056996
2010-04-21	10.44	10.47	10.35	10.39	3565688
2010-04-22	10.13	10.17	9.90	10.05	5016456
2010-04-23	10.04	10.07	9.94	10.01	3004752
2010-04-26	10.00	10.00	9.69	9.76	5916820
2010-04-27	9.76	9.86	9.75	9.80	4076364
2010-04-28	9.82	9.92	9.79	9.91	3114840
2010-04-29	9.94	10.17	9.94	10.15	4012188
2010-04-30	10.14	10.34	10.13	10.19	4193816
2010-05-03	10.23	10.25	10.12	10.23	3177052
2010-05-04	10.18	10.19	10.02	10.08	3000004
2010-05-05	10.06	10.24	10.05	10.20	3044144
2010-05-06	10.20	10.25	9.89	10.06	5146876
2010-05-07	10.08	10.18	10.02	10.06	3926588
2010-05-10	10.27	10.36	10.21	10.30	2565224
2010-05-11	10.26	10.37	10.20	10.26	2284344
2010-05-12	10.26	10.33	10.22	10.32	2544188
2010-05-13	10.32	10.39	10.29	10.31	1917664
2010-05-14	10.30	10.32	10.19	10.25	1891096
2010-05-17	10.25	10.39	10.25	10.38	2484616
2010-05-18	10.42	10.55	10.42	10.45	3332152
2010-05-19	10.11	10.34	10.10	10.17	6141980
2010-05-20	10.09	10.18	9.97	10.05	4730604
2010-05-21	9.93	10.02	9.84	9.99	4328816
2010-05-24	9.97	10.08	9.89	9.99	2435212
2010-05-25	9.84	9.88	9.73	9.88	3328216
2010-05-26	9.99	10.05	9.92	9.92	3886408
2010-05-27	10.02	10.02	9.91	9.98	3792348
2010-05-28	10.00	10.04	9.92	9.95	3142580
2010-06-01	9.90	10.12	9.84	10.02	2925984
2010-06-02	10.00	10.20	9.98	10.19	2995760
2010-06-03	10.25	10.31	10.20	10.30	2476360
2010-06-04	10.19	10.24	10.09	10.13	3387104
2010-06-07	10.13	10.22	10.05	10.09	2628736
2010-06-08	10.09	10.23	10.07	10.21	3163952
2010-06-09	10.23	10.28	10.15	10.22	2269028
2010-06-10	10.32	10.42	10.30	10.40	1748012
2010-06-11	10.32	10.38	10.28	10.38	1735116
2010-06-14	10.43	10.46	10.35	10.45	2213544
2010-06-15	10.48	10.55	10.41	10.55	1939216
2010-06-16	10.51	10.51	10.37	10.45	1863284
2010-06-17	10.45	10.67	10.45	10.66	2248796
2010-06-18	10.70	10.70	10.52	10.54	2014388
2010-06-21	10.62	10.62	10.44	10.47	1179280
2010-06-22	10.47	10.56	10.39	10.40	1222372
2010-06-23	10.36	10.58	10.36	10.55	2835512
2010-06-24	10.36	10.58	10.36	10.50	2275380
2010-06-25	10.49	10.49	10.34	10.39	2872804
2010-06-28	10.37	10.50	10.33	10.48	1366028
2010-06-29	10.43	10.46	10.28	10.31	2800400
2010-06-30	10.32	10.32	10.09	10.12	3833104
2010-07-01	10.13	10.27	10.04	10.27	3376728
2010-07-02	10.27	10.35	10.21	10.29	2494648
2010-07-06	10.32	10.42	10.29	10.38	2424216
2010-07-07	10.35	10.46	10.32	10.46	2453924
2010-07-08	10.50	10.52	10.44	10.51	1898572
2010-07-09	10.50	10.57	10.48	10.55	1896732
2010-07-12	10.52	10.55	10.48	10.51	1699540
2010-07-13	10.56	10.69	10.54	10.68	2431648
2010-07-14	10.68	10.71	10.61	10.69	1743492
2010-07-15	10.67	10.72	10.59	10.70	1365760
2010-07-16	10.67	10.68	10.51	10.52	2158472
2010-07-19	10.53	10.59	10.52	10.54	1829224
2010-07-20	10.47	10.69	10.46	10.69	2284656
2010-07-21	10.50	10.62	10.46	10.49	2464760
2010-07-22	10.58	10.65	10.54	10.60	1873076
2010-07-23	10.60	10.70	10.59	10.69	2289376
2010-07-26	10.66	11.00	10.66	10.99	4079332
2010-07-27	11.07	11.07	10.96	10.97	2752652
2010-07-28	10.98	10.98	10.78	10.80	1905928
2010-07-29	10.82	10.84	10.64	10.68	1610080
2010-07-30	10.60	10.76	10.57	10.73	2091932
2010-08-02	10.80	10.86	10.76	10.81	1753248
2010-08-03	10.76	10.81	10.73	10.76	1222800
2010-08-04	10.77	10.83	10.76	10.82	2408672
2010-08-05	10.79	10.79	10.67	10.75	1305212
2010-08-06	10.71	10.77	10.66	10.72	2019516
2010-08-09	10.74	10.82	10.69	10.80	1322644
2010-08-10	10.77	10.99	10.74	10.90	2157116
2010-08-11	10.75	10.79	10.61	10.69	2288768
2010-08-12	10.55	10.68	10.55	10.67	2245104
2010-08-13	10.64	10.80	10.64	10.73	1920860
2010-08-16	10.70	10.74	10.63	10.73	3177608
2010-08-17	10.81	10.93	10.75	10.86	2576272
2010-08-18	10.87	10.95	10.83	10.90	2465416
2010-08-19	10.90	10.92	10.77	10.84	2841888
2010-08-20	10.95	11.00	10.82	10.87	3009612
2010-08-23	10.94	10.98	10.92	10.93	2567956
2010-08-24	10.88	10.90	10.80	10.84	3725556
2010-08-25	10.78	10.79	10.63	10.70	3568588
2010-08-26	10.70	10.82	10.70	10.76	2362596
2010-08-27	10.81	10.83	10.71	10.78	2100964
2010-08-30	10.79	10.81	10.68	10.68	1747608
2010-08-31	10.68	10.80	10.64	10.79	3563064
2010-09-01	10.85	10.94	10.84	10.90	2615128
2010-09-02	10.93	11.00	10.85	11.00	2003696
2010-09-03	11.02	11.08	10.96	11.08	1518108
2010-09-07	11.01	11.10	10.96	10.96	1680040
2010-09-08	11.01	11.04	10.97	11.02	1377024
2010-09-09	11.10	11.10	11.00	11.04	1209244
2010-09-10	11.06	11.14	11.02	11.14	1327704
2010-09-13	11.20	11.20	11.09	11.11	1165852
2010-09-14	11.10	11.16	11.07	11.13	2062692
2010-09-15	11.08	11.14	11.01	11.14	2294764
2010-09-16	11.14	11.17	11.04	11.07	1841984
2010-09-17	11.11	11.16	11.00	11.04	2146844
2010-09-20	11.05	11.11	11.04	11.10	1567920
2010-09-21	11.10	11.14	11.01	11.13	2983176
2010-09-22	11.10	11.19	11.10	11.11	1866968
2010-09-23	11.08	11.14	11.02	11.09	1379864
2010-09-24	11.14	11.25	11.12	11.21	1393820
2010-09-27	11.19	11.21	11.11	11.15	1328144
2010-09-28	11.18	11.19	11.03	11.19	2117940
2010-09-29	11.11	11.16	11.07	11.11	1821940
2010-09-30	11.16	11.23	11.04	11.15	2197180
2010-10-01	11.17	11.21	11.06	11.17	1388104
2010-10-04	11.16	11.19	11.08	11.15	1784476
2010-10-05	11.20	11.37	11.18	11.32	2244340
2010-10-06	11.32	11.37	11.29	11.37	1591340
2010-10-07	11.38	11.39	11.29	11.30	4424324
2010-10-08	11.32	11.41	11.28	11.33	4840692
2010-10-11	11.30	11.31	11.19	11.22	1845484
2010-10-12	11.22	11.22	11.06	11.07	6525216
2010-10-13	11.10	11.22	11.08	11.20	3553536
2010-10-14	11.20	11.28	11.20	11.27	2308860
2010-10-15	11.31	11.34	11.15	11.24	2790948
2010-10-18	11.23	11.26	11.21	11.22	1639556
2010-10-19	11.17	11.17	11.10	11.16	2317612
2010-10-20	11.15	11.21	11.12	11.17	1507876
2010-10-21	11.20	11.25	11.17	11.19	1243816
2010-10-22	11.20	11.27	11.20	11.26	1555348
2010-10-25	11.30	11.37	11.26	11.27	1420644
2010-10-26	11.27	11.29	11.24	11.28	1530920
2010-10-27	11.21	11.26	11.15	11.25	1211032
2010-10-28	11.28	11.35	11.25	11.29	961192
2010-10-29	11.29	11.48	11.29	11.48	1768844
2010-11-01	11.52	11.75	11.38	11.42	2260924
2010-11-02	11.48	11.54	11.26	11.44	2474120
2010-11-03	11.45	11.49	11.36	11.45	1002288
2010-11-04	11.50	11.50	11.42	11.47	1614624
2010-11-05	11.47	11.50	11.44	11.49	1484700
2010-11-08	11.45	11.48	11.40	11.44	1285700
2010-11-09	11.44	11.50	11.41	11.44	1309968
2010-11-10	11.44	11.48	11.38	11.47	1174464
2010-11-11	11.43	11.48	11.39	11.46	1297724
2010-11-12	11.37	11.45	11.33	11.42	1693696
2010-11-15	11.44	11.56	11.44	11.53	1629108
2010-11-16	11.48	11.51	11.38	11.40	2020076
2010-11-17	11.40	11.49	11.36	11.47	1634544
2010-11-18	11.55	11.74	11.55	11.73	1876424
2010-11-19	11.75	11.92	11.68	11.91	2432388
2010-11-22	11.84	12.00	11.83	11.98	2233676
2010-11-23	12.25	12.44	12.02	12.29	5420500
2010-11-24	12.29	12.35	12.09	12.25	3167616
2010-11-26	12.18	12.44	12.13	12.39	1754896
2010-11-29	12.33	12.37	12.10	12.28	2328988
2010-11-30	12.23	12.34	12.16	12.27	1957324
2010-12-01	12.36	12.52	12.29	12.47	2676664
2010-12-02	12.46	12.50	12.34	12.44	2423972
2010-12-03	12.40	12.48	12.38	12.42	1756164
2010-12-06	12.43	12.47	12.40	12.42	1393700
2010-12-07	12.49	12.53	12.40	12.48	1964368
2010-12-08	12.48	12.52	12.41	12.47	1711132
2010-12-09	12.51	12.63	12.51	12.56	1535288
2010-12-10	12.56	12.67	12.52	12.66	1611964
2010-12-13	12.77	12.84	12.75	12.77	2345272
2010-12-14	12.76	12.83	12.76	12.83	1940896
2010-12-15	12.81	12.94	12.81	12.91	2682424
2010-12-16	12.73	12.86	12.70	12.85	2850544
2010-12-17	12.75	12.90	12.72	12.89	2820532
2010-12-20	12.92	12.97	12.87	12.94	1736188
2010-12-21	12.91	12.96	12.82	12.87	2104092
2010-12-22	12.85	12.96	12.84	12.90	1828704
2010-12-23	12.91	13.07	12.91	12.95	1480468
2010-12-27	12.90	12.93	12.82	12.88	994928
2010-12-28	12.88	12.92	12.83	12.92	1327940
2010-12-29	12.93	12.97	12.87	12.91	1496208
2010-12-30	12.91	12.94	12.80	12.81	1784368
2010-12-31	12.80	12.88	12.75	12.82	1552640
2011-01-03	12.85	12.88	12.78	12.80	1607340
2011-01-04	12.79	12.81	12.58	12.67	2086300
2011-01-05	12.63	12.66	12.43	12.46	3281536
2011-01-06	12.47	12.50	12.36	12.44	2438520
2011-01-07	12.45	12.46	12.34	12.42	1905660
2011-01-10	12.40	12.52	12.37	12.47	1451600
2011-01-11	12.48	12.65	12.48	12.64	1730008
2011-01-12	12.66	12.69	12.58	12.62	1548284
2011-01-13	12.63	12.69	12.58	12.60	1317328
2011-01-14	12.58	12.65	12.50	12.60	1209572
2011-01-18	12.56	12.71	12.56	12.70	1489332
2011-01-19	12.67	12.71	12.59	12.65	1471712
2011-01-20	12.65	12.70	12.62	12.68	1261140
2011-01-21	12.73	12.75	12.63	12.69	1753980
2011-01-24	12.71	12.75	12.66	12.70	960160
2011-01-25	12.68	12.69	12.51	12.58	1548404
2011-01-26	12.63	12.74	12.58	12.70	1788500
2011-01-27	12.69	12.71	12.57	12.62	1492388
2011-01-28	12.64	12.66	12.39	12.42	1598804
2011-01-31	12.45	12.56	12.26	12.35	2564716
2011-02-01	12.38	12.50	12.35	12.42	2143252
2011-02-02	12.41	12.42	12.33	12.34	1386928
2011-02-03	12.37	12.57	12.35	12.55	1496164
2011-02-04	12.61	12.67	12.50	12.65	1553268
2011-02-07	12.69	12.73	12.62	12.63	1472580
2011-02-08	12.63	12.74	12.63	12.73	1571496
2011-02-09	12.68	12.78	12.68	12.75	1157728
2011-02-10	12.71	12.73	12.66	12.72	946528
2011-02-11	12.66	12.86	12.65	12.83	1022776
2011-02-14	12.89	12.92	12.80	12.91	1039904
2011-02-15	12.85	12.96	12.78	12.93	1642244
2011-02-16	12.95	13.12	12.93	13.08	1917954
2011-02-17	13.10	13.27	13.04	13.26	1809470
2011-02-18	13.31	13.48	13.29	13.46	2955090
2011-02-22	14.37	14.74	13.64	13.67	4407702
2011-02-23	13.62	13.73	13.24	13.38	4013330
2011-02-24	13.38	13.48	13.32	13.41	2349050
2011-02-25	13.44	13.61	13.40	13.58	1303868
2011-02-28	13.54	13.74	13.42	13.70	2089814
2011-03-01	13.74	13.80	13.53	13.54	1676942
2011-03-02	13.55	13.63	13.43	13.61	1853092
2011-03-03	13.69	13.87	13.61	13.81	2668894
2011-03-04	13.78	13.85	13.63	13.71	1507966
2011-03-07	13.71	13.81	13.52	13.57	2579540
2011-03-08	13.60	13.79	13.57	13.78	2720986
2011-03-09	13.76	13.91	13.73	13.89	1276010
2011-03-10	13.78	13.84	13.68	13.79	1600050
2011-03-11	13.75	13.94	13.75	13.87	1052302
2011-03-14	13.82	13.91	13.72	13.78	1323910
2011-03-15	13.63	13.67	13.50	13.61	1656568
2011-03-16	13.57	13.62	13.33	13.46	2513550
2011-03-17	13.58	13.68	13.51	13.53	1257320
2011-03-18	13.64	13.83	13.64	13.83	2355940
2011-03-21	13.89	14.14	13.86	13.97	2635074
2011-03-22	13.82	13.87	13.62	13.78	1910522
2011-03-23	13.77	13.78	13.63	13.71	1509254
2011-03-24	13.78	13.84	13.74	13.78	1327656
2011-03-25	13.84	14.08	13.82	14.03	1614092
2011-03-28	14.05	14.05	13.93	13.93	1441658
2011-03-29	13.97	14.05	13.89	14.05	1150300
2011-03-30	14.08	14.12	13.94	13.98	1960796
2011-03-31	13.97	14.01	13.89	13.92	1604908
2011-04-01	13.95	14.13	13.93	14.12	1517000
2011-04-04	14.13	14.13	13.96	14.04	1853594
2011-04-05	14.01	14.09	13.95	14.01	1443010
2011-04-06	14.03	14.07	13.95	13.98	1954422
2011-04-07	13.94	14.00	13.81	13.92	1708000
2011-04-08	13.93	13.96	13.79	13.87	1396674
2011-04-11	13.86	13.94	13.80	13.80	1581516
2011-04-12	13.77	13.88	13.72	13.81	1939184
2011-04-13	13.84	14.25	13.80	14.20	2598762
2011-04-14	14.18	14.23	14.07	14.19	1347100
2011-04-15	14.21	14.38	14.17	14.29	1541662
2011-04-18	14.20	14.26	14.10	14.15	1538996
2011-04-19	14.14	14.18	13.99	14.16	1543504
2011-04-20	14.26	14.33	14.18	14.23	1137682
2011-04-21	14.28	14.31	14.19	14.23	605448
2011-04-25	14.19	14.22	14.10	14.17	781762
2011-04-26	14.23	14.40	14.22	14.38	961622
2011-04-27	14.38	14.51	14.37	14.51	1279568
2011-04-28	14.50	14.64	14.48	14.63	1261280
2011-04-29	14.63	14.74	14.60	14.71	1142376
2011-05-02	14.74	14.75	14.65	14.70	1347794
2011-05-03	14.65	14.70	14.58	14.70	1318118
2011-05-04	14.64	14.75	14.55	14.57	1032634
2011-05-05	14.55	14.57	14.36	14.43	1885330
2011-05-06	14.59	14.70	14.43	14.50	1768618
2011-05-09	14.50	14.57	14.44	14.54	1591928
2011-05-10	14.59	14.67	14.57	14.61	1633402
2011-05-11	14.61	14.67	14.46	14.50	1786328
2011-05-12	14.50	14.92	14.47	14.90	1549554
2011-05-13	14.92	14.96	14.81	14.92	2015614
2011-05-16	14.93	14.93	14.77	14.80	1509312
2011-05-17	14.74	14.92	14.72	14.91	1608434
2011-05-18	14.93	15.07	14.86	15.05	1895212
2011-05-19	15.07	15.18	15.05	15.13	1724922
2011-05-20	15.12	15.16	14.98	15.04	1666694
2011-05-23	14.94	15.05	14.86	15.03	1528488
2011-05-24	15.06	15.11	14.98	15.01	2697628
2011-05-25	14.72	14.72	13.80	14.30	7164080
2011-05-26	14.31	14.49	14.13	14.48	4053804
2011-05-27	14.47	14.52	14.42	14.52	2743656
2011-05-31	14.59	14.67	14.54	14.67	3084060
2011-06-01	14.64	14.72	14.57	14.65	2801080
2011-06-02	14.64	14.65	14.35	14.44	2368276
2011-06-03	14.31	14.34	14.09	14.18	2525938
2011-06-06	14.13	14.32	14.11	14.22	2994832
2011-06-07	14.30	14.30	14.17	14.20	2186780
2011-06-08	14.21	14.44	14.19	14.43	2902774
2011-06-09	14.43	14.48	14.32	14.41	1892424
2011-06-10	14.36	14.41	14.20	14.20	2174148
2011-06-13	14.20	14.35	14.20	14.28	2180214
2011-06-14	14.39	14.53	14.32	14.46	2296170
2011-06-15	14.41	14.44	14.20	14.24	1993146
2011-06-16	14.28	14.50	14.22	14.45	2294250
2011-06-17	14.51	14.61	14.45	14.48	3030968
2011-06-20	14.44	14.63	14.43	14.57	1969942
2011-06-21	14.64	14.79	14.62	14.75	1773174
2011-06-22	14.75	14.80	14.69	14.71	1954586
2011-06-23	14.62	14.62	14.41	14.58	2125542
2011-06-24	14.60	14.69	14.55	14.57	3148356
2011-06-27	14.61	14.71	14.60	14.65	1572396
2011-06-28	14.71	14.75	14.66	14.75	1316986
2011-06-29	14.75	14.93	14.73	14.87	1275260
2011-06-30	14.92	14.99	14.85	14.91	1503258
2011-07-01	14.86	15.04	14.80	15.04	1276882
2011-07-05	15.02	15.04	14.92	15.03	1891970
2011-07-06	15.03	15.16	14.98	15.15	2192300
2011-07-07	15.22	15.22	14.87	14.93	4599578
2011-07-08	14.78	14.96	14.72	14.96	3918484
2011-07-11	14.82	14.82	14.60	14.66	2408964
2011-07-12	14.60	14.81	14.60	14.75	1914106
2011-07-13	14.82	14.88	14.70	14.74	1207062
2011-07-14	14.79	14.91	14.72	14.80	2452968
2011-07-15	14.82	14.89	14.70	14.88	2115076
2011-07-18	14.87	14.87	14.62	14.74	1304182
2011-07-19	14.79	15.09	14.77	15.07	1397746
2011-07-20	15.00	15.01	14.88	14.94	973232
2011-07-21	15.03	15.20	14.94	15.19	1795678
2011-07-22	15.20	15.25	15.11	15.15	1398770
2011-07-25	15.10	15.21	15.06	15.10	1685580
2011-07-26	15.13	15.14	14.96	14.97	1423332
2011-07-27	14.93	14.95	14.63	14.65	1758494
2011-07-28	14.67	14.79	14.59	14.61	1018366
2011-07-29	14.52	14.63	14.40	14.49	1953094
2011-08-01	14.66	14.66	14.28	14.33	2969550
2011-08-02	14.29	14.39	14.15	14.15	2669912
2011-08-03	14.13	14.33	14.00	14.31	3021212
2011-08-04	14.00	14.15	13.63	13.63	3665896
2011-08-05	13.79	14.11	13.53	13.96	4086706
2011-08-08	13.69	13.87	13.38	13.38	4184248
2011-08-09	13.49	13.67	12.97	13.65	5354662
2011-08-10	13.45	13.67	13.30	13.36	5910014
2011-08-11	13.39	13.79	13.20	13.62	3889990
2011-08-12	13.75	13.91	13.63	13.84	2263818
2011-08-15	13.93	14.11	13.84	14.09	1480158
2011-08-16	14.01	14.25	13.93	14.19	2131844
2011-08-17	14.26	14.41	14.20	14.30	1866192
2011-08-18	13.91	14.15	13.82	14.02	3143884
2011-08-19	13.83	14.17	13.80	13.85	2639710
2011-08-22	14.05	14.12	13.86	13.99	3525220
2011-08-23	13.95	14.18	13.74	14.17	4608638
2011-08-24	14.13	14.32	14.11	14.22	3448018
2011-08-25	14.16	14.16	13.06	13.18	6142974
2011-08-26	13.21	13.41	12.94	13.39	3558474
2011-08-29	13.47	13.78	13.47	13.77	1896362
2011-08-30	13.76	13.83	13.60	13.75	2247966
2011-08-31	13.84	13.89	13.67	13.81	3616276
2011-09-01	13.82	13.94	13.65	13.69	2732452
2011-09-02	13.52	13.70	13.48	13.56	2754532
2011-09-06	13.24	13.42	13.15	13.39	2997602
2011-09-07	13.50	13.68	13.49	13.67	2720386
2011-09-08	13.62	13.90	13.61	13.78	3516830
2011-09-09	13.61	13.61	13.32	13.39	2410266
2011-09-12	13.30	13.50	13.26	13.45	2422760
2011-09-13	13.50	13.59	13.36	13.54	2394620
2011-09-14	13.55	13.96	13.42	13.85	2847118
2011-09-15	13.91	13.95	13.72	13.86	3410182
2011-09-16	13.94	14.12	13.90	14.00	3113722
2011-09-19	13.84	13.92	13.70	13.87	1444674
2011-09-20	13.90	14.05	13.87	13.92	1820876
2011-09-21	13.90	13.97	13.58	13.60	2067934
2011-09-22	13.34	13.45	13.17	13.38	3034378
2011-09-23	13.32	13.53	13.18	13.44	2340400
2011-09-26	13.46	13.70	13.42	13.69	2157956
2011-09-27	13.93	14.11	13.79	13.86	2882958
2011-09-28	13.94	13.94	13.32	13.33	2888594
2011-09-29	13.50	13.67	13.42	13.60	2952034
2011-09-30	13.51	13.84	13.47	13.51	3157566
2011-10-03	13.49	13.59	13.26	13.27	2008116
2011-10-04	13.14	13.63	13.02	13.61	3437130
2011-10-05	13.66	13.73	13.50	13.70	2283932
2011-10-06	13.72	14.06	13.66	14.06	1805472
2011-10-07	14.09	14.24	13.98	14.09	1789368
2011-10-10	14.25	14.29	14.12	14.28	1788454
2011-10-11	14.28	14.36	14.23	14.34	1318838
2011-10-12	14.39	14.50	14.33	14.40	1710350
2011-10-13	14.39	14.45	14.32	14.40	1425916
2011-10-14	14.53	14.53	14.33	14.43	1747352
2011-10-17	14.42	14.46	14.21	14.24	1582188
2011-10-18	14.26	14.58	14.13	14.50	1723390
2011-10-19	14.43	14.48	14.19	14.21	1916320
2011-10-20	14.25	14.34	14.12	14.30	1211222
2011-10-21	14.47	14.76	14.43	14.75	1907648
2011-10-24	14.74	14.76	14.56	14.62	1663510
2011-10-25	14.61	14.71	14.39	14.42	1226638
2011-10-26	14.56	14.59	14.33	14.52	1424912
2011-10-27	14.81	15.03	14.67	15.01	1919176
2011-10-28	14.95	15.03	14.87	14.98	1331542
2011-10-31	14.89	14.96	14.73	14.74	1378244
2011-11-01	14.41	14.53	14.29	14.41	1878602
2011-11-02	14.59	14.70	14.45	14.62	1351288
2011-11-03	14.67	14.91	14.61	14.85	1901838
2011-11-04	14.74	14.82	14.65	14.76	1211780
2011-11-07	14.76	14.91	14.68	14.90	1001516
2011-11-08	14.94	15.00	14.77	14.98	1325074
2011-11-09	14.69	14.74	14.47	14.50	1538156
2011-11-10	14.65	14.72	14.48	14.68	1097502
2011-11-11	14.86	14.88	14.74	14.80	1203550
2011-11-14	14.78	14.79	14.66	14.72	794236
2011-11-15	14.68	14.99	14.64	14.97	1852970
2011-11-16	14.83	15.01	14.71	14.79	1404184
2011-11-17	14.75	14.92	14.55	14.64	1382292
2011-11-18	14.69	14.81	14.62	14.63	1698794
2011-11-21	14.41	14.49	14.28	14.42	2866796
2011-11-22	14.54	14.82	14.38	14.41	3412782
2011-11-23	14.37	14.37	14.09	14.13	1742282
2011-11-25	14.09	14.37	14.09	14.35	1803930
2011-11-28	14.55	14.62	14.38	14.43	2118666
2011-11-29	14.51	14.74	14.48	14.64	2447570
2011-11-30	14.99	15.07	14.89	15.06	2412174
2011-12-01	15.01	15.17	14.94	14.97	2377940
2011-12-02	14.89	14.94	14.41	14.50	5510678
2011-12-05	14.59	14.73	14.19	14.61	3382780
2011-12-06	14.58	14.85	14.55	14.80	2321772
2011-12-07	14.73	14.81	14.56	14.75	9872142
2011-12-08	14.66	14.71	14.50	14.55	2068576
2011-12-09	14.61	14.86	14.58	14.79	1590474
2011-12-12	14.72	14.75	14.45	14.52	1907796
2011-12-13	14.55	14.66	14.37	14.46	2470842
2011-12-14	14.45	14.48	14.25	14.30	1996684
2011-12-15	14.41	14.48	14.34	14.43	2068642
2011-12-16	14.49	14.57	14.26	14.30	3114370
2011-12-19	14.40	14.41	14.29	14.33	1729654
2011-12-20	14.50	14.52	14.38	14.46	1478184
2011-12-21	14.50	14.64	14.46	14.64	1326992
2011-12-22	14.64	14.66	14.53	14.64	1175664
2011-12-23	14.67	14.75	14.62	14.74	636184
2011-12-27	14.70	14.78	14.69	14.77	679810
2011-12-28	14.75	14.76	14.60	14.61	911716
2011-12-29	14.59	14.77	14.59	14.72	767730
2011-12-30	14.68	14.73	14.63	14.65	949394
2012-01-03	14.85	14.91	14.58	14.59	1434132
2012-01-04	14.58	14.60	14.51	14.54	1161534
2012-01-05	14.50	14.53	14.35	14.43	1978344
2012-01-06	14.45	14.50	14.34	14.50	1488330
2012-01-09	14.50	14.56	14.47	14.50	987266
2012-01-10	14.60	14.67	14.58	14.65	1147304
2012-01-11	14.64	14.65	14.53	14.59	953418
2012-01-12	14.64	14.74	14.63	14.66	853854
2012-01-13	14.60	14.66	14.48	14.49	953704
2012-01-17	14.61	14.70	14.57	14.62	1012924
2012-01-18	14.62	14.66	14.49	14.63	1190576
2012-01-19	14.62	14.68	14.35	14.65	899924
2012-01-20	14.59	14.67	14.52	14.63	974648
2012-01-23	14.63	14.73	14.63	14.72	1249302
2012-01-24	14.63	14.79	14.60	14.78	2043624
2012-01-25	14.79	14.83	14.65	14.80	1726886
2012-01-26	14.84	14.88	14.74	14.79	1679494
2012-01-27	14.78	14.78	14.52	14.52	1151140
2012-01-30	14.45	14.49	14.34	14.36	1966724
2012-01-31	14.44	14.56	14.35	14.39	2215412
2012-02-01	14.43	14.62	14.39	14.49	1971376
2012-02-02	14.50	14.55	14.48	14.51	1448184
2012-02-03	14.66	14.71	14.58	14.61	1412052
2012-02-06	14.55	14.59	14.49	14.53	1059970
2012-02-07	14.51	14.71	14.46	14.54	1624244
2012-02-08	14.55	14.62	14.53	14.56	1427550
2012-02-09	14.55	14.72	14.55	14.70	1383796
2012-02-10	14.59	14.59	14.46	14.49	1203930
2012-02-13	14.56	14.59	14.42	14.43	1113848
2012-02-14	14.45	14.50	14.41	14.47	1772822
2012-02-15	14.53	14.58	14.45	14.49	1786148
2012-02-16	14.47	14.62	14.44	14.57	1368908
2012-02-17	14.62	14.69	14.55	14.59	1545686
2012-02-21	14.59	14.60	14.48	14.57	1629800
2012-02-22	14.56	14.57	14.45	14.52	1487056
2012-02-23	14.40	14.51	14.14	14.20	2131956
2012-02-24	14.25	14.39	14.20	14.39	2398780
2012-02-27	14.37	14.42	14.31	14.32	1609206
2012-02-28	14.34	14.40	14.23	14.24	1114554
2012-02-29	14.24	14.40	14.19	14.24	1977678
2012-03-01	14.25	14.25	14.13	14.18	2014078
2012-03-02	14.20	14.25	14.14	14.20	1258670
2012-03-05	14.18	14.27	14.18	14.25	1225054
2012-03-06	14.21	14.28	14.09	14.12	1454924
2012-03-07	14.14	14.26	14.09	14.23	1200134
2012-03-08	14.29	14.34	14.22	14.27	1162830
2012-03-09	14.28	14.39	14.23	14.37	794634
2012-03-12	14.37	14.43	14.35	14.37	1024218
2012-03-13	14.42	14.52	14.38	14.52	1136368
2012-03-14	14.49	14.53	14.27	14.33	1362408
2012-03-15	14.35	14.37	14.22	14.35	1074024
2012-03-16	14.34	14.43	14.31	14.38	1334340
2012-03-19	14.34	14.48	14.30	14.45	1084220
2012-03-20	14.35	14.46	14.35	14.46	1045010
2012-03-21	14.47	14.51	14.43	14.49	1002856
2012-03-22	14.41	14.53	14.38	14.51	1457410
2012-03-23	14.51	14.58	14.45	14.55	1142526
2012-03-26	14.60	14.72	14.57	14.69	1523030
2012-03-27	14.73	14.73	14.68	14.72	2213034
2012-03-28	14.72	14.73	14.63	14.73	1408004
2012-03-29	14.69	14.78	14.60	14.78	2671906
2012-03-30	14.83	14.83	14.74	14.76	2354536
2012-04-02	14.74	14.82	14.70	14.81	1847988
2012-04-03	14.76	14.81	14.64	14.74	2141902
2012-04-04	14.66	14.72	14.57	14.57	1904936
2012-04-05	14.53	14.63	14.44	14.60	1930000
2012-04-09	14.43	14.51	14.40	14.44	1915324
2012-04-10	14.41	14.42	14.19	14.20	2375522
2012-04-11	14.28	14.30	14.12	14.19	1908760
2012-04-12	14.21	14.21	14.09	14.13	1554602
2012-04-13	14.10	14.19	13.99	14.01	1349036
2012-04-16	14.03	14.13	14.01	14.09	1825578
2012-04-17	14.16	14.24	14.08	14.22	1507462
2012-04-18	14.15	14.19	14.07	14.15	1860636
2012-04-19	14.09	14.19	14.04	14.17	2126636
2012-04-20	14.20	14.34	14.20	14.30	2217034
2012-04-23	14.25	14.25	14.04	14.11	1365878
2012-04-24	14.16	14.28	14.09	14.19	1450644
2012-04-25	14.27	14.37	14.19	14.27	1846226
2012-04-26	14.24	14.50	14.23	14.44	1273292
2012-04-27	14.50	14.58	14.48	14.51	969652
2012-04-30	14.51	14.53	14.42	14.53	1056880
2012-05-01	14.53	14.55	14.39	14.49	1336938
2012-05-02	14.46	14.50	14.38	14.47	1045714
2012-05-03	14.39	14.48	14.32	14.37	1360764
2012-05-04	14.32	14.44	14.32	14.36	1648266
2012-05-07	14.29	14.49	14.29	14.47	1501410
2012-05-08	14.41	14.56	14.41	14.53	1799092
2012-05-09	14.45	14.70	14.45	14.65	3187652
2012-05-10	14.73	14.76	14.59	14.62	1927524
2012-05-11	14.57	14.70	14.50	14.56	1737614
2012-05-14	14.47	14.61	14.41	14.61	1136880
2012-05-15	14.60	14.75	14.53	14.72	1795644
2012-05-16	14.78	14.85	14.72	14.82	1675220
2012-05-17	14.81	14.85	14.72	14.72	1466290
2012-05-18	14.77	14.84	14.64	14.69	2617388
2012-05-21	14.65	14.73	14.51	14.64	1353368
2012-05-22	14.74	14.78	14.56	14.60	3081920
2012-05-23	14.88	15.00	14.64	14.76	5101372
2012-05-24	14.83	14.93	14.72	14.85	1997362
2012-05-25	14.84	15.11	14.84	15.08	1944262
2012-05-29	15.13	15.17	15.07	15.13	1538154
2012-05-30	15.06	15.16	15.01	15.02	1687012
2012-05-31	15.03	15.06	14.94	14.96	2810110
2012-06-01	14.80	14.89	14.67	14.68	1792754
2012-06-04	14.66	14.73	14.63	14.70	1647190
2012-06-05	14.63	14.71	14.58	14.64	1464832
2012-06-06	14.67	14.84	14.65	14.82	1438244
2012-06-07	14.92	14.95	14.76	14.78	982460
2012-06-08	14.73	14.94	14.73	14.88	1465486
2012-06-11	14.93	15.00	14.79	14.80	1484500
2012-06-12	14.82	14.90	14.75	14.82	1263152
2012-06-13	14.81	14.85	14.72	14.76	1696946
2012-06-14	14.76	14.82	14.67	14.74	1601772
2012-06-15	14.79	14.88	14.73	14.85	1563458
2012-06-18	14.77	15.06	14.77	15.06	1532930
2012-06-19	15.09	15.16	15.00	15.13	1363822
2012-06-20	15.10	15.14	14.83	14.89	2233130
2012-06-21	14.88	14.93	14.57	14.63	2124488
2012-06-22	14.66	14.70	14.56	14.63	1593880
2012-06-25	14.53	14.57	14.46	14.56	1062312
2012-06-26	14.56	14.59	14.44	14.54	1490844
2012-06-27	14.56	14.82	14.55	14.75	1967042
2012-06-28	14.69	14.86	14.59	14.84	2219574
2012-06-29	14.99	15.21	14.94	15.21	3140130
2012-07-02	15.16	15.34	15.09	15.34	2161214
2012-07-03	15.29	15.35	15.13	15.29	1651320
2012-07-05	15.16	15.24	15.07	15.16	2538320
2012-07-06	15.07	15.10	14.94	14.98	2178348
2012-07-09	15.00	15.00	14.67	14.69	2453956
2012-07-10	14.84	14.84	14.47	14.47	4128890
2012-07-11	14.51	14.59	14.44	14.54	2504242
2012-07-12	14.15	14.36	13.96	14.32	4289576
2012-07-13	14.33	14.47	14.27	14.42	3171164
2012-07-16	14.45	14.51	14.28	14.33	3314180
2012-07-17	14.34	14.42	14.16	14.30	4010554
2012-07-18	14.27	14.42	14.24	14.40	2949682
2012-07-19	14.32	14.36	14.10	14.32	3584730
2012-07-20	14.29	14.32	14.00	14.15	13242542
2012-07-23	14.05	14.10	13.97	14.04	2779570
2012-07-24	14.07	14.11	13.85	13.96	2950870
2012-07-25	14.01	14.07	13.91	13.94	1502940
2012-07-26	14.08	14.23	13.98	13.99	1741836
2012-07-27	14.04	14.22	13.98	14.20	1926660
2012-07-30	14.17	14.23	14.07	14.11	1618506
2012-07-31	14.05	14.08	13.94	13.96	2041838
2012-08-01	14.01	14.06	13.78	13.83	2699924
2012-08-02	13.78	13.83	13.64	13.74	1959228
2012-08-03	13.87	14.08	13.86	14.00	2293884
2012-08-06	14.01	14.04	13.81	13.87	2254118
2012-08-07	13.89	13.94	13.78	13.89	1396966
2012-08-08	13.88	14.12	13.84	14.09	2139652
2012-08-09	14.06	14.22	14.02	14.13	2154598
2012-08-10	14.08	14.16	13.94	14.15	1416306
2012-08-13	14.13	14.17	14.05	14.11	1125508
2012-08-14	14.17	14.22	14.10	14.20	1492046
2012-08-15	14.21	14.29	14.19	14.28	1174022
2012-08-16	14.27	14.29	14.08	14.20	1951630
2012-08-17	14.22	14.34	14.18	14.32	1774852
2012-08-20	14.31	14.31	14.23	14.24	1514834
2012-08-21	14.26	14.37	14.23	14.26	2654072
2012-08-22	14.22	14.33	14.13	14.21	2194850
2012-08-23	14.48	14.50	14.13	14.41	2797782
2012-08-24	14.42	14.45	14.30	14.39	1650714
2012-08-27	14.37	14.43	14.30	14.32	1618170
2012-08-28	14.30	14.45	14.30	14.39	1039184
2012-08-29	14.44	14.44	14.30	14.36	1461470
2012-08-30	14.32	14.32	14.21	14.26	1219166
2012-08-31	14.33	14.39	14.26	14.36	1209554
2012-09-04	14.34	14.47	14.28	14.46	1738340
2012-09-05	14.47	14.48	14.29	14.30	1614432
2012-09-06	14.36	14.50	14.35	14.49	2120308
2012-09-07	14.48	14.52	14.45	14.52	1247116
2012-09-10	14.46	14.58	14.46	14.53	1333166
2012-09-11	14.56	14.58	14.48	14.54	1199896
2012-09-12	14.59	14.63	14.48	14.52	1532812
2012-09-13	14.52	14.64	14.44	14.60	1570814
2012-09-14	14.58	14.70	14.44	14.49	2037688
2012-09-17	14.49	14.59	14.48	14.59	1626998
2012-09-18	14.57	14.64	14.54	14.62	1599136
2012-09-19	14.60	14.78	14.58	14.69	1177170
2012-09-20	14.66	14.77	14.64	14.72	1056750
2012-09-21	14.75	14.76	14.62	14.62	1692514
2012-09-24	14.61	14.74	14.57	14.68	1443060
2012-09-25	14.67	14.70	14.50	14.52	1239372
2012-09-26	14.54	14.63	14.51	14.54	872316
2012-09-27	14.56	14.63	14.45	14.61	970950
2012-09-28	14.56	14.66	14.44	14.62	1493084
2012-10-01	14.63	14.78	14.59	14.77	1437268
2012-10-02	14.81	14.93	14.79	14.88	2314658
2012-10-03	14.86	14.88	14.73	14.78	2287292
2012-10-04	14.83	14.87	14.67	14.70	1626986
2012-10-05	14.78	14.85	14.68	14.73	1243272
2012-10-08	14.68	14.72	14.57	14.67	722166
2012-10-09	14.64	14.69	14.52	14.52	820194
2012-10-10	14.53	14.63	14.47	14.52	889168
2012-10-11	14.59	14.66	14.56	14.56	944146
2012-10-12	14.64	14.69	14.40	14.42	960472
2012-10-15	14.45	14.56	14.43	14.53	974786
2012-10-16	14.61	14.71	14.58	14.69	960356
2012-10-17	14.72	14.85	14.69	14.83	834728
2012-10-18	14.75	14.80	14.66	14.75	827266
2012-10-19	14.73	14.79	14.45	14.45	3109310
2012-10-22	14.47	14.50	14.34	14.47	864824
2012-10-23	14.37	14.41	14.26	14.32	1010830
2012-10-24	14.36	14.42	14.23	14.30	800074
2012-10-25	14.55	14.65	14.45	14.65	1301558
2012-10-26	14.68	14.77	14.60	14.67	1357030
2012-10-31	14.78	14.88	14.66	14.77	1601842
2012-11-01	14.76	15.03	14.73	15.03	2063258
2012-11-02	15.04	15.05	14.85	14.88	1805890
2012-11-05	14.88	14.95	14.75	14.94	1013844
2012-11-06	14.99	15.11	14.97	15.04	1803498
2012-11-07	14.96	14.99	14.80	14.88	1058370
2012-11-08	14.86	14.97	14.78	14.80	1930208
2012-11-09	14.76	14.95	14.73	14.81	1055286
2012-11-12	14.81	15.00	14.77	14.97	1859090
2012-11-13	14.87	15.17	14.87	15.14	1880294
2012-11-14	15.15	15.19	15.06	15.13	1504652
2012-11-15	15.11	15.33	15.05	15.31	3324144
2012-11-16	15.30	15.44	15.02	15.44	2382600
2012-11-19	15.50	15.75	15.47	15.65	2558332
2012-11-20	15.50	15.50	14.91	15.03	4754476
2012-11-21	14.92	15.23	14.77	15.22	2528418
2012-11-23	15.22	15.34	15.18	15.32	879366
2012-11-26	15.22	15.31	15.12	15.25	1861242
2012-11-27	15.28	15.38	15.23	15.28	1397280
2012-11-28	15.28	15.37	15.17	15.36	1876806
2012-11-29	15.38	15.43	15.27	15.42	1183702
2012-11-30	15.44	15.56	15.39	15.51	3003670
2012-12-03	15.55	15.59	15.46	15.51	1481974
2012-12-04	15.51	15.54	15.44	15.49	1541040
2012-12-05	15.50	15.61	15.49	15.51	1631824
2012-12-06	15.53	15.61	15.43	15.51	1414354
2012-12-07	15.53	15.58	15.40	15.52	1231368
2012-12-10	15.50	15.55	15.38	15.42	1789626
2012-12-11	15.49	15.57	15.46	15.53	1416400
2012-12-12	15.55	15.65	15.48	15.53	1458296
2012-12-13	15.50	15.60	15.47	15.58	1273170
2012-12-14	15.66	15.66	15.54	15.55	1020130
2012-12-17	15.58	15.70	15.55	15.70	1660942
2012-12-18	15.74	15.81	15.60	15.77	2260270
2012-12-19	15.79	15.81	15.67	15.67	1393424
2012-12-20	15.62	15.78	15.50	15.68	1900518
2012-12-21	15.62	15.65	15.42	15.50	2237576
2012-12-24	15.43	15.56	15.43	15.53	568276
2012-12-26	15.53	15.55	15.29	15.36	1496122
2012-12-27	15.35	15.42	15.31	15.36	1468980
2012-12-28	15.32	15.45	15.26	15.34	1472490
2012-12-31	15.30	15.61	15.29	15.61	1687756
2013-01-02	15.76	16.01	15.73	16.01	2564346
2013-01-03	16.13	16.91	16.13	16.60	6295216
2013-01-04	16.78	17.17	16.75	17.16	4944474
2013-01-07	17.15	17.20	16.91	17.08	2816836
2013-01-08	17.10	17.18	16.98	17.16	2449372
2013-01-09	17.19	17.29	17.16	17.26	2492846
2013-01-10	17.30	17.30	17.16	17.25	1742232
2013-01-11	17.34	17.34	17.13	17.25	1245154
2013-01-14	17.25	17.29	17.12	17.18	2555560
2013-01-15	17.17	17.27	17.12	17.23	1766022
2013-01-16	17.20	17.23	17.14	17.21	1299058
2013-01-17	17.21	17.37	17.10	17.24	1541514
2013-01-18	17.31	17.45	17.29	17.35	3507760
2013-01-22	17.37	17.47	17.31	17.44	1768016
2013-01-23	17.47	17.47	17.37	17.46	1112280
2013-01-24	17.47	17.66	17.43	17.64	2122890
2013-01-25	17.69	17.69	17.53	17.67	1407114
2013-01-28	17.73	17.73	17.48	17.58	1482788
2013-01-29	17.58	17.62	17.48	17.51	1130882
2013-01-30	17.51	17.55	17.41	17.45	1503770
2013-01-31	17.36	17.56	17.30	17.31	3542796
2013-02-01	17.43	17.72	17.43	17.71	2310136
2013-02-04	17.59	17.62	17.52	17.55	1336024
2013-02-05	17.60	17.80	17.60	17.72	1488680
2013-02-06	17.64	17.78	17.63	17.77	1115148
2013-02-07	17.73	17.85	17.66	17.79	1147304
2013-02-08	17.79	17.92	17.77	17.92	1215388
2013-02-11	17.90	17.93	17.81	17.82	1212128
2013-02-12	17.80	17.87	17.73	17.82	855948
2013-02-13	17.80	17.96	17.80	17.92	861672
2013-02-14	17.91	18.07	17.90	17.96	1409264
2013-02-15	18.00	18.07	17.89	18.04	2065912
2013-02-19	18.08	18.27	18.05	18.27	1990728
2013-02-20	18.30	18.36	18.05	18.06	2159920
2013-02-21	18.06	18.57	18.05	18.26	3701814
2013-02-22	18.32	18.57	18.25	18.57	1430820
2013-02-25	18.60	18.62	18.28	18.28	1863312
2013-02-26	18.37	18.52	18.31	18.50	2389690
2013-02-27	18.50	18.71	18.39	18.68	1019632
2013-02-28	18.67	18.83	18.65	18.71	1984846
2013-03-01	18.71	18.75	18.57	18.74	1959628
2013-03-04	18.74	18.99	18.71	18.99	1276102
2013-03-05	19.00	19.16	18.98	19.09	2296124
2013-03-06	19.08	19.14	19.00	19.04	1148446
2013-03-07	19.12	19.35	19.09	19.14	2054446
2013-03-08	19.26	19.36	19.19	19.28	1029752
2013-03-11	19.24	19.32	19.19	19.27	925008
2013-03-12	19.24	19.31	19.18	19.29	943792
2013-03-13	19.30	19.76	19.25	19.71	2947374
2013-03-14	19.74	19.75	19.42	19.49	2208672
2013-03-15	19.43	19.80	19.36	19.64	4531078
2013-03-18	19.55	19.57	19.43	19.50	1323942
2013-03-19	19.55	19.77	19.53	19.77	1669454
2013-03-20	19.82	19.95	19.79	19.90	1473806
2013-03-21	19.80	19.89	19.64	19.68	1488524
2013-03-22	19.76	19.83	19.63	19.83	1405212
2013-03-25	19.92	20.04	19.77	19.83	1109358
2013-03-26	19.95	20.08	19.86	20.08	1589126
2013-03-27	19.98	20.11	19.86	20.08	962864
2013-03-28	20.13	20.66	20.06	20.66	2987920
2013-04-01	20.64	20.65	20.25	20.36	2013926
2013-04-02	20.42	20.63	20.38	20.50	2110122
2013-04-03	20.46	20.51	20.19	20.23	2709392
2013-04-04	20.22	20.38	20.16	20.23	2197356
2013-04-05	20.09	20.11	19.85	20.05	2244560
2013-04-08	20.05	20.15	19.87	20.15	1185576
2013-04-09	20.17	20.22	19.99	20.09	1473724
2013-04-10	20.14	20.39	20.10	20.32	1736668
2013-04-11	20.35	20.44	20.29	20.38	1435414
2013-04-12	20.33	20.49	20.29	20.47	1578508
2013-04-15	20.45	20.54	20.20	20.20	2124678
2013-04-16	20.32	20.56	20.21	20.53	1687258
2013-04-17	20.46	20.50	20.24	20.46	1499546
2013-04-18	20.41	20.49	20.33	20.37	2297462
2013-04-19	20.42	20.85	20.36	20.61	4703276
2013-04-22	20.58	20.70	20.53	20.58	1670398
2013-04-23	20.62	20.94	20.62	20.93	1724716
2013-04-24	21.02	21.05	20.59	20.62	1403074
2013-04-25	20.67	20.77	20.54	20.70	1372448
2013-04-26	20.71	20.78	20.57	20.61	972286
2013-04-29	20.60	20.64	20.51	20.62	1153432
2013-04-30	20.59	20.65	20.44	20.64	2104964
2013-05-01	20.62	20.76	20.54	20.59	1155376
2013-05-02	20.69	21.13	20.59	21.01	3109454
2013-05-03	21.11	21.20	20.83	20.87	2003472
2013-05-06	20.82	20.82	20.50	20.71	1167920
2013-05-07	20.72	20.91	20.66	20.85	1437248
2013-05-08	20.86	20.91	20.65	20.70	1364976
2013-05-09	20.67	20.77	20.53	20.63	1684088
2013-05-10	20.66	20.81	20.57	20.74	2073742
2013-05-13	20.76	21.03	20.70	21.03	1448476
2013-05-14	21.04	21.46	21.02	21.45	1277556
2013-05-15	21.45	21.59	21.32	21.52	1132448
2013-05-16	21.46	21.59	21.31	21.32	1102360
2013-05-17	21.31	21.42	21.24	21.35	2128404
2013-05-20	21.38	21.46	21.23	21.26	1423986
2013-05-21	21.26	21.44	21.10	21.31	1618784
2013-05-22	21.30	21.49	21.14	21.20	1721476
2013-05-23	20.94	21.00	20.60	20.63	2630524
2013-05-24	20.58	20.93	20.52	20.77	1621928
2013-05-28	20.91	21.14	20.84	20.84	1623166
2013-05-29	20.93	21.03	20.39	20.42	2013774
2013-05-30	20.42	20.51	20.27	20.27	2212360
2013-05-31	20.19	20.26	19.91	19.91	3897032
2013-06-03	19.87	19.98	19.51	19.89	2968376
2013-06-04	19.89	20.08	19.80	19.90	1917532
2013-06-05	19.83	19.86	19.52	19.53	1791538
2013-06-06	19.49	19.52	19.23	19.44	2916844
2013-06-07	19.60	19.82	19.59	19.80	1899782
2013-06-10	19.82	19.87	19.66	19.81	1091698
2013-06-11	19.69	19.93	19.60	19.82	1355058
2013-06-12	19.94	19.94	19.72	19.75	1175510
2013-06-13	19.73	19.95	19.60	19.91	974176
2013-06-14	19.79	20.10	19.79	20.07	2141622
2013-06-17	20.16	20.47	20.14	20.33	1464322
2013-06-18	19.41	19.71	19.26	19.60	5688996
2013-06-19	19.62	19.88	19.43	19.44	2924182
2013-06-20	19.39	19.39	18.77	18.81	2772058
2013-06-21	18.96	19.06	18.73	18.95	2580076
2013-06-24	18.79	19.20	18.77	18.99	1992430
2013-06-25	19.14	19.23	18.97	19.05	2380636
2013-06-26	19.20	19.42	19.15	19.27	1436792
2013-06-27	19.38	19.54	19.29	19.32	873106
2013-06-28	19.30	19.47	19.26	19.29	2129580
2013-07-01	19.39	19.72	19.39	19.65	1918746
2013-07-02	19.62	19.66	19.42	19.51	1580016
2013-07-03	19.43	19.53	19.29	19.29	1993278
2013-07-05	19.42	19.56	19.26	19.56	1007976
2013-07-08	19.65	19.84	19.60	19.79	1082234
2013-07-09	19.88	19.94	19.74	19.89	1498924
2013-07-10	19.91	20.05	19.78	19.90	1694734
2013-07-11	20.11	20.32	20.09	20.31	1088744
2013-07-12	20.41	20.56	20.28	20.49	2046408
2013-07-15	20.53	20.69	20.53	20.61	1278826
2013-07-16	20.64	20.95	20.61	20.71	2424568
2013-07-17	20.73	20.80	20.57	20.58	1387328
2013-07-18	20.57	20.63	20.47	20.56	1055592
2013-07-19	20.57	20.72	20.42	20.69	2644158
2013-07-22	20.60	20.74	20.57	20.64	961364
2013-07-23	20.73	20.75	20.54	20.71	971738
2013-07-24	20.80	20.80	20.51	20.58	862076
2013-07-25	20.49	20.71	20.45	20.66	649820
2013-07-26	20.56	20.74	20.44	20.72	740208
2013-07-29	21.03	21.33	20.97	21.12	1728202
2013-07-30	21.12	21.27	21.02	21.04	1398480
2013-07-31	21.09	21.27	20.99	21.18	1078508
2013-08-01	21.35	21.51	21.31	21.49	1007158
2013-08-02	21.45	21.52	21.24	21.52	1015970
2013-08-05	21.51	21.62	21.38	21.60	821826
2013-08-06	21.56	21.76	21.51	21.69	1144798
2013-08-07	21.68	21.68	21.42	21.56	980362
2013-08-08	21.60	21.80	21.49	21.60	834256
2013-08-09	21.56	21.71	21.41	21.60	1030328
2013-08-12	21.51	21.70	21.40	21.70	631500
2013-08-13	21.75	21.95	21.69	21.91	826678
2013-08-14	21.96	22.00	21.71	21.71	1044568
2013-08-15	21.59	21.59	21.34	21.37	1187448
2013-08-16	21.40	21.47	21.25	21.40	1324440
2013-08-19	21.36	21.41	21.23	21.24	1210616
2013-08-20	21.30	21.50	21.30	21.39	887392
2013-08-21	21.41	21.45	20.97	21.06	1990542
2013-08-22	21.05	21.56	21.04	21.38	2169540
2013-08-23	21.37	21.44	21.19	21.36	1488696
2013-08-26	21.40	21.43	20.97	20.99	1290840
2013-08-27	20.83	20.91	20.64	20.66	2169880
2013-08-28	20.64	20.66	20.45	20.47	2206782
2013-08-29	20.42	20.75	20.30	20.67	1000202
2013-08-30	20.72	20.74	20.53	20.72	1051846
2013-09-03	20.94	21.01	20.54	20.63	871000
2013-09-04	20.63	20.98	20.58	20.97	1391938
2013-09-05	20.95	21.02	20.87	20.91	937492
2013-09-06	20.93	21.21	20.73	21.11	1196802
2013-09-09	21.11	21.15	21.05	21.13	769558
2013-09-10	21.17	21.27	21.00	21.22	1488754
2013-09-11	21.23	21.42	21.21	21.40	1097018
2013-09-12	21.39	21.47	21.30	21.35	848636
2013-09-13	21.35	21.45	21.32	21.39	722684
2013-09-16	21.55	21.66	21.50	21.56	952308
2013-09-17	21.56	21.66	21.51	21.62	472252
2013-09-18	21.59	22.07	21.53	22.06	1243908
2013-09-19	22.11	22.11	21.85	21.98	831720
2013-09-20	21.99	22.09	21.89	21.90	1409570
2013-09-23	21.91	21.97	21.66	21.73	742572
2013-09-24	21.64	21.77	21.52	21.57	1597476
2013-09-25	21.58	21.65	21.32	21.32	1410736
2013-09-26	21.35	21.49	21.24	21.34	1109442
2013-09-27	21.20	21.26	21.06	21.15	1211798
2013-09-30	21.02	21.11	20.90	21.06	870454
2013-10-01	21.00	21.23	20.99	21.21	929070
2013-10-02	21.20	21.20	20.84	21.11	1157796
2013-10-03	21.05	21.05	20.71	20.87	982726
2013-10-04	20.83	21.08	20.79	21.02	614652
2013-10-07	20.88	21.04	20.81	20.89	804984
2013-10-08	20.89	21.05	20.78	20.79	1115414
2013-10-09	20.83	20.98	20.70	20.90	1430244
2013-10-10	21.06	21.43	21.05	21.43	1027244
2013-10-11	21.36	21.62	21.27	21.55	1013980
2013-10-14	21.44	21.52	21.31	21.49	741490
2013-10-15	21.40	21.53	21.31	21.31	961800
2013-10-16	21.51	21.76	21.49	21.62	1272824
2013-10-17	21.52	21.70	21.48	21.69	911930
2013-10-18	21.73	21.77	21.49	21.53	1928798
2013-10-21	21.37	21.45	21.21	21.45	982348
2013-10-22	21.52	21.79	21.43	21.74	964286
2013-10-23	21.56	21.99	21.56	21.86	865388
2013-10-24	21.91	21.95	21.77	21.88	939848
2013-10-25	21.89	21.90	21.74	21.81	1273630
2013-10-28	21.81	22.00	21.70	21.78	2420526
2013-10-29	21.80	22.07	21.68	22.06	1291186
2013-10-30	22.06	22.11	21.82	21.85	616098
2013-10-31	21.81	21.81	21.58	21.73	1036266
2013-11-01	21.70	21.82	21.59	21.68	1136106
2013-11-04	21.79	21.83	21.55	21.59	1311152
2013-11-05	21.57	21.80	21.52	21.76	1312562
2013-11-06	21.79	21.96	21.71	21.94	771926
2013-11-07	22.00	22.00	21.46	21.48	1079440
2013-11-08	21.44	21.64	21.32	21.60	1404186
2013-11-11	21.64	21.69	21.37	21.47	1229708
2013-11-12	21.37	21.48	21.26	21.48	1398982
2013-11-13	21.35	21.72	21.35	21.72	969712
2013-11-14	21.71	21.90	21.66	21.88	925990
2013-11-15	21.99	22.00	21.70	21.96	942696
2013-11-18	22.03	22.08	21.80	21.88	1333564
2013-11-19	21.80	21.80	21.67	21.70	1417472
2013-11-20	21.67	21.71	20.97	21.12	2607584
2013-11-21	21.22	21.43	21.10	21.41	1935754
2013-11-22	21.39	21.73	21.36	21.45	2039338
2013-11-25	21.51	21.59	21.17	21.22	2360114
2013-11-26	22.01	22.77	22.01	22.48	4554666
2013-11-27	22.50	22.59	22.39	22.52	2383084
2013-11-29	22.57	22.61	22.47	22.51	1182280
2013-12-02	22.51	23.06	22.49	22.90	2552972
2013-12-03	22.91	23.04	22.81	22.99	2007706
2013-12-04	22.87	23.08	22.73	22.95	1400296
2013-12-05	22.91	22.91	22.50	22.54	1811568
2013-12-06	22.79	22.97	22.72	22.91	1473156
2013-12-09	22.98	23.09	22.91	23.00	1161016
2013-12-10	22.95	22.96	22.54	22.62	1174772
2013-12-11	22.67	22.69	22.46	22.50	1655094
2013-12-12	22.51	22.57	22.22	22.30	999682
2013-12-13	22.33	22.33	22.04	22.09	821330
2013-12-16	22.16	22.29	22.08	22.14	1016992
2013-12-17	22.18	22.18	22.02	22.08	1037398
2013-12-18	22.10	22.45	21.88	22.43	1429268
2013-12-19	22.44	22.51	22.27	22.49	1308606
2013-12-20	22.48	22.57	22.35	22.37	2437750
2013-12-23	22.50	22.55	22.29	22.40	843074
2013-12-24	22.38	22.49	22.33	22.43	344444
2013-12-26	22.44	22.47	22.31	22.42	696714
2013-12-27	22.44	22.48	22.33	22.41	507680
2013-12-30	22.44	22.58	22.41	22.57	666030
2013-12-31	22.64	22.73	22.49	22.59	1048600
2014-01-02	22.56	22.59	22.32	22.32	1371966
2014-01-03	22.50	22.56	22.32	22.46	1358180
2014-01-06	22.55	22.55	22.31	22.40	2498908
2014-01-07	22.43	22.75	22.43	22.65	1192574
2014-01-08	22.58	22.58	22.31	22.40	1320442
2014-01-09	22.41	22.57	22.30	22.56	840458
2014-01-10	22.64	22.83	22.57	22.79	1234230
2014-01-13	22.75	22.84	22.50	22.56	1142360
2014-01-14	22.56	23.26	22.56	23.22	2164282
2014-01-15	23.31	23.38	23.14	23.19	1715518
2014-01-16	23.15	23.33	23.05	23.32	1479174
2014-01-17	22.97	23.35	22.85	22.93	2118372
2014-01-21	23.10	23.11	22.83	22.97	1748386
2014-01-22	22.99	23.14	22.92	22.97	1465684
2014-01-23	22.89	22.94	22.62	22.80	1352852
2014-01-24	22.69	22.86	22.56	22.57	1601702
2014-01-27	22.57	22.89	22.53	22.76	1799054
2014-01-28	22.76	22.95	22.68	22.87	1561608
2014-01-29	22.80	22.81	22.14	22.18	2075502
2014-01-30	22.31	22.58	22.20	22.54	1732490
2014-01-31	22.35	22.89	22.22	22.72	2225936
2014-02-03	22.73	22.73	21.72	21.73	2641468
2014-02-04	21.79	21.87	21.51	21.57	2470164
2014-02-05	21.51	21.68	21.41	21.55	2678766
2014-02-06	21.66	21.78	21.57	21.70	1641454
2014-02-07	21.84	21.98	21.74	21.89	1156790
2014-02-10	21.82	21.89	21.74	21.84	1316506
2014-02-11	21.72	22.21	21.70	22.20	1570130
2014-02-12	22.17	22.29	22.13	22.16	1327746
2014-02-13	22.04	22.43	21.98	22.39	1133104
2014-02-14	22.39	22.59	22.22	22.58	1772486
2014-02-18	22.56	22.67	22.50	22.58	2375166
2014-02-19	22.47	22.79	22.45	22.66	2940122
2014-02-20	22.70	23.22	22.70	23.10	2246404
2014-02-21	23.20	23.42	23.09	23.36	4408862
2014-02-24	23.40	23.60	23.29	23.48	1735738
2014-02-25	23.50	23.57	23.39	23.45	1220352
2014-02-26	23.47	23.76	23.47	23.49	1838238
2014-02-27	23.50	23.60	23.38	23.59	1100472
2014-02-28	23.59	23.90	23.57	23.73	1218344
2014-03-03	23.50	23.59	23.34	23.53	1485512
2014-03-04	23.77	23.92	23.76	23.83	1993850
2014-03-05	23.78	23.96	23.61	23.93	1431376
2014-03-06	24.00	24.00	23.63	23.66	1790580
2014-03-07	23.73	23.73	23.47	23.64	1679442
2014-03-10	23.67	23.85	23.62	23.70	1293908
2014-03-11	23.71	23.73	23.44	23.49	1148506
2014-03-12	23.37	23.61	23.37	23.61	1251480
2014-03-13	23.68	23.81	23.30	23.38	2074362
2014-03-14	23.35	23.67	23.30	23.57	1811510
2014-03-17	23.71	23.79	23.54	23.59	1332654
2014-03-18	23.61	23.82	23.55	23.77	943032
2014-03-19	23.79	23.88	23.44	23.60	1271934
2014-03-20	23.51	23.70	23.48	23.68	753826
2014-03-21	23.82	23.88	23.61	23.65	2431094
2014-03-24	23.75	23.88	23.64	23.72	1671144
2014-03-25	23.79	23.97	23.72	23.97	1248240
2014-03-26	24.07	24.29	23.99	24.12	1637420
2014-03-27	24.10	24.17	24.02	24.10	1293400
2014-03-28	24.19	24.31	24.10	24.20	1201588
2014-03-31	24.34	24.73	24.32	24.64	1984436
2014-04-01	24.66	24.74	24.34	24.45	1755602
2014-04-02	24.42	24.46	24.18	24.23	1674636
2014-04-03	24.23	24.29	24.05	24.17	1259818
2014-04-04	24.23	24.31	23.88	23.92	1018006
2014-04-07	23.91	24.13	23.91	24.03	1116486
2014-04-08	24.03	24.12	23.87	23.99	1419474
2014-04-09	24.02	24.06	23.79	23.98	1538786
2014-04-10	23.98	24.10	23.62	23.63	1156534
2014-04-11	23.58	23.72	23.43	23.49	1131066
2014-04-14	23.65	23.77	23.50	23.76	1142676
2014-04-15	23.80	23.85	23.49	23.67	1153676
2014-04-16	23.69	23.87	23.59	23.85	936156
2014-04-17	23.81	23.92	23.75	23.89	2121078
2014-04-21	23.96	23.99	23.83	23.88	846986
2014-04-22	23.88	23.98	23.81	23.95	734342
2014-04-23	23.95	24.05	23.93	23.97	924002
2014-04-24	24.01	24.02	23.77	23.80	801198
2014-04-25	23.77	23.93	23.72	23.83	894584
2014-04-28	23.88	24.10	23.78	23.97	1133112
2014-04-29	23.99	24.05	23.69	23.69	686534
2014-04-30	23.69	23.86	23.61	23.85	1402126
2014-05-01	23.84	23.84	23.57	23.81	805994
2014-05-02	23.88	24.13	23.72	23.99	1113476
2014-05-05	23.84	23.91	23.73	23.86	1070044
2014-05-06	23.77	23.98	23.62	23.65	1066144
2014-05-07	23.73	24.12	23.73	24.09	1279220
2014-05-08	24.05	24.27	23.99	24.12	940584
2014-05-09	24.11	24.37	24.04	24.36	1148520
2014-05-12	24.46	24.57	24.27	24.44	1217956
2014-05-13	24.44	24.76	24.43	24.67	1261528
2014-05-14	24.57	24.62	24.31	24.40	967560
2014-05-15	24.24	24.40	24.18	24.37	969080
2014-05-16	24.31	24.49	24.30	24.48	1187832
2014-05-19	24.44	24.60	24.38	24.54	834634
2014-05-20	24.45	24.58	24.18	24.27	1578818
2014-05-21	24.05	24.05	23.39	23.57	2727874
2014-05-22	23.43	23.52	23.01	23.16	3567944
2014-05-23	23.15	23.35	23.12	23.33	1605380
2014-05-27	23.33	24.17	23.33	23.90	3203992
2014-05-28	23.89	23.93	23.80	23.86	1574304
2014-05-29	24.03	24.37	24.00	24.36	1622412
2014-05-30	24.36	24.65	24.31	24.61	2661818
2014-06-02	24.55	24.69	24.46	24.65	1995082
2014-06-03	24.62	24.78	24.58	24.75	1914096
2014-06-04	24.71	24.86	24.62	24.79	1594374
2014-06-05	24.73	24.80	24.60	24.73	1547468
2014-06-06	24.66	24.78	24.55	24.64	1081392
2014-06-09	24.62	24.83	24.61	24.79	1684960
2014-06-10	24.72	24.77	24.52	24.64	1835074
2014-06-11	24.50	24.57	24.18	24.29	1544436
2014-06-12	24.29	24.30	24.06	24.17	1233360
2014-06-13	24.15	24.21	23.97	24.07	1511554
2014-06-16	24.11	24.29	24.04	24.21	1563102
2014-06-17	24.20	24.31	24.14	24.26	701166
2014-06-18	24.17	24.55	24.11	24.51	1095420
2014-06-19	24.53	24.77	24.53	24.76	1211866
2014-06-20	24.81	24.94	24.70	24.88	2221328
2014-06-23	24.88	24.91	24.56	24.60	1250172
2014-06-24	24.47	24.65	24.41	24.42	1116326
2014-06-25	24.32	24.36	24.25	24.31	1336356
2014-06-26	24.34	24.36	24.21	24.30	804350
2014-06-27	24.27	24.54	24.27	24.53	1205818
2014-06-30	24.54	24.83	24.48	24.68	1313928
2014-07-01	24.72	24.76	24.59	24.60	1719384
2014-07-02	24.38	24.38	24.02	24.18	2840808
2014-07-03	24.23	24.32	24.18	24.24	1951910
2014-07-07	24.21	24.56	24.21	24.54	1894910
2014-07-08	24.55	24.68	24.49	24.49	1358422
2014-07-09	24.58	24.64	24.42	24.46	1165524
2014-07-10	24.28	24.46	24.28	24.36	964132
2014-07-11	24.36	24.40	24.19	24.38	1068644
2014-07-14	24.48	24.50	24.27	24.38	815864
2014-07-15	24.32	24.41	24.17	24.23	1136954
2014-07-16	24.30	24.30	24.02	24.08	1148428
2014-07-17	23.99	24.08	23.86	23.97	1106170
2014-07-18	24.05	24.33	24.03	24.27	1568804
2014-07-21	24.17	24.22	24.00	24.01	772172
2014-07-22	24.03	24.20	23.97	24.13	1062878
2014-07-23	24.13	24.21	23.92	23.92	738832
2014-07-24	23.90	23.97	23.76	23.86	1088208
2014-07-25	23.86	23.92	23.79	23.86	582238
2014-07-28	23.92	23.93	23.65	23.68	1180040
2014-07-29	23.73	23.86	23.50	23.53	885534
2014-07-30	23.53	23.61	23.08	23.13	1552256
2014-07-31	23.16	23.16	22.63	22.63	1999256
2014-08-01	22.51	22.84	22.50	22.51	2708422
2014-08-04	22.51	22.76	22.46	22.69	1689864
2014-08-05	22.73	22.82	22.60	22.66	1040962
2014-08-06	22.62	23.07	22.62	22.98	1382484
2014-08-07	22.98	23.05	22.78	22.79	1117244
2014-08-08	22.82	23.11	22.75	23.11	804656
2014-08-11	23.11	23.50	23.11	23.39	1103310
2014-08-12	23.30	23.48	23.30	23.39	1048268
2014-08-13	23.45	23.53	23.37	23.47	1377542
2014-08-14	23.45	23.71	23.41	23.67	1034406
2014-08-15	23.77	23.86	23.50	23.57	980118
2014-08-18	23.66	23.72	23.60	23.72	922784
2014-08-19	23.71	23.92	23.69	23.76	1560400
2014-08-20	23.72	23.97	23.70	23.93	1910702
2014-08-21	24.16	25.37	24.16	24.96	5769366
2014-08-22	25.20	25.25	24.83	24.98	2746762
2014-08-25	25.16	25.17	25.00	25.07	1491492
2014-08-26	25.12	25.24	25.07	25.07	1325452
2014-08-27	25.05	25.21	25.04	25.18	1099108
2014-08-28	25.14	25.38	25.02	25.33	1173044
2014-08-29	25.38	25.40	25.26	25.34	932684
2014-09-02	25.38	25.63	25.36	25.46	1427168
2014-09-03	25.58	25.67	25.46	25.57	1782666
2014-09-04	25.55	25.66	25.31	25.41	1524396
2014-09-05	25.41	25.54	25.31	25.54	1272322
2014-09-08	25.43	25.51	25.32	25.43	1061594
2014-09-09	25.43	25.47	25.09	25.18	1403902
2014-09-10	25.18	25.26	25.13	25.24	668710
2014-09-11	25.17	25.33	25.11	25.28	849960
2014-09-12	25.20	25.28	24.94	24.99	995300
2014-09-15	25.07	25.07	24.89	25.03	918714
2014-09-16	25.05	25.42	25.00	25.41	1286842
2014-09-17	25.36	25.53	25.15	25.28	1291854
2014-09-18	25.43	25.53	25.25	25.49	1000916
2014-09-19	25.60	25.62	25.26	25.26	1658650
2014-09-22	25.24	25.24	25.04	25.15	1126280
2014-09-23	25.14	25.22	25.00	25.00	1104902
2014-09-24	24.98	25.40	24.95	25.36	1062158
2014-09-25	25.28	25.38	24.91	24.99	877542
2014-09-26	25.01	25.15	24.91	25.11	619060
2014-09-29	24.91	25.44	24.91	25.40	957552
2014-09-30	25.33	25.76	25.29	25.70	2075326
2014-10-01	25.78	25.78	25.48	25.53	1868460
2014-10-02	25.56	25.94	25.52	25.81	1946082
2014-10-03	25.88	26.08	25.82	25.90	3179040
2014-10-06	25.99	25.99	25.60	25.71	1074014
2014-10-07	25.60	25.75	25.35	25.37	1544452
2014-10-08	25.37	25.76	25.33	25.75	1406562
2014-10-09	25.72	26.08	25.72	25.81	1985516
2014-10-10	25.88	26.23	25.88	25.89	1834590
2014-10-13	25.83	26.06	25.66	25.72	1981932
2014-10-14	25.77	26.06	25.73	25.99	1352588
2014-10-15	25.64	25.77	25.09	25.42	2604690
2014-10-16	25.08	25.20	24.81	24.93	1984938
2014-10-17	25.11	25.27	24.96	25.09	2740146
2014-10-20	25.11	25.77	25.11	25.74	1335580
2014-10-21	25.77	26.38	25.70	26.26	1467054
2014-10-22	26.27	26.56	26.25	26.28	1172870
2014-10-23	26.39	26.51	26.18	26.25	1069514
2014-10-24	26.27	26.36	26.14	26.27	939876
2014-10-27	26.23	26.43	26.19	26.27	954788
2014-10-28	26.43	26.51	26.31	26.50	747022
2014-10-29	26.45	26.57	26.21	26.54	1752104
2014-10-30	26.50	26.83	25.82	26.70	976126
2014-10-31	26.93	26.98	26.71	26.96	1652282
2014-11-03	26.94	27.20	26.90	27.05	1307292
2014-11-04	27.05	27.27	26.98	27.16	820384
2014-11-05	27.40	27.51	27.16	27.27	1017644
2014-11-06	26.97	27.27	26.95	27.27	1164518
2014-11-07	27.19	27.25	27.02	27.21	1284868
2014-11-10	27.22	27.38	27.10	27.23	1001038
2014-11-11	27.26	27.59	27.26	27.38	807802
2014-11-12	27.24	27.36	27.04	27.33	1097526
2014-11-13	27.40	27.66	27.40	27.61	202016
2014-11-14	27.65	27.70	27.17	27.25	1537882
2014-11-17	27.29	27.58	27.13	27.56	2006322
2014-11-18	27.56	27.60	27.34	27.56	1731294
2014-11-19	27.59	27.69	27.41	27.65	1261084
2014-11-20	27.56	27.57	27.32	27.42	1071664
2014-11-21	27.64	27.70	27.01	27.17	2380456
2014-11-24	27.25	27.26	26.96	27.07	3144888
2014-11-25	26.58	26.77	25.65	25.66	8089084
2014-11-26	25.66	26.42	25.66	26.36	3310374
2014-11-28	26.42	26.89	26.38	26.54	1447532
2014-12-01	26.52	26.77	26.42	26.42	1671356
2014-12-02	26.36	26.48	26.13	26.38	3163474
2014-12-03	26.29	26.42	26.12	26.37	2107188
2014-12-04	26.37	26.41	26.18	26.25	1268540
2014-12-05	26.25	26.44	26.25	26.39	1341120
2014-12-08	26.40	26.80	26.40	26.46	1466824
2014-12-09	26.25	26.41	26.02	26.14	1273598
2014-12-10	25.99	26.21	25.70	25.71	1414542
2014-12-11	25.75	26.17	25.75	25.94	1331754
2014-12-12	25.76	25.95	25.48	25.48	1085204
2014-12-15	25.56	25.63	25.05	25.38	1874330
2014-12-16	25.34	25.73	25.06	25.07	1568064
2014-12-17	25.17	25.52	25.03	25.44	1612818
2014-12-18	25.69	26.05	25.63	26.02	1719780
2014-12-19	26.11	26.27	26.02	26.14	1866900
2014-12-22	26.25	26.52	26.25	26.48	1097718
2014-12-23	26.58	26.74	26.54	26.63	931566
2014-12-24	26.66	26.70	26.54	26.54	338922
2014-12-26	26.59	26.73	26.48	26.50	484016
2014-12-29	26.47	26.68	26.29	26.59	901064
2014-12-30	26.54	26.65	26.46	26.52	700422
2014-12-31	26.57	26.60	26.03	26.05	745844
2015-01-02	26.08	26.18	25.67	25.81	887072
2015-01-05	25.67	25.77	25.31	25.35	1389242
2015-01-06	25.47	25.57	25.09	25.16	2561540
2015-01-07	25.35	25.68	25.35	25.57	2520872
2015-01-08	25.75	25.94	25.69	25.85	1923814
2015-01-09	25.97	26.11	25.60	25.64	1389146
2015-01-12	25.65	25.75	25.21	25.26	1238720
2015-01-13	25.38	25.63	25.18	25.35	1578236
2015-01-14	25.18	25.34	25.08	25.30	1624190
2015-01-15	25.34	25.60	25.18	25.47	1820576
2015-01-16	25.48	25.78	25.46	25.75	1578048
2015-01-20	25.82	25.99	25.55	25.98	1262194
2015-01-21	25.95	26.53	25.84	26.50	2789674
2015-01-22	26.51	26.88	26.15	26.87	1860502
2015-01-23	26.84	27.04	26.61	26.68	1333274
2015-01-26	26.71	26.75	26.46	26.63	1266504
2015-01-27	26.43	26.58	26.31	26.47	1099724
2015-01-28	26.54	26.78	26.15	26.20	1233366
2015-01-29	26.29	26.33	25.88	26.27	1304118
2015-01-30	26.12	26.30	25.54	25.61	3569256
2015-02-02	25.21	25.90	25.07	25.87	2119398
2015-02-03	25.98	26.24	25.91	26.14	1801310
2015-02-04	26.09	27.10	26.06	26.98	3316258
2015-02-05	26.98	27.02	26.64	27.01	1759580
2015-02-06	26.97	27.00	26.70	26.79	1742972
2015-02-09	26.72	26.79	26.51	26.55	1178832
2015-02-10	26.69	27.10	26.62	27.03	1055590
2015-02-11	27.15	27.20	26.71	26.97	1123664
2015-02-12	26.97	27.09	26.77	27.09	1709412
2015-02-13	27.07	27.88	26.89	27.87	3503314
2015-02-17	27.87	27.95	27.34	27.86	3747382
2015-02-18	27.85	28.25	27.75	28.07	2980386
2015-02-19	28.55	29.00	28.12	28.83	3914836
2015-02-20	28.81	29.08	28.57	28.96	1664614
2015-02-23	28.93	29.08	28.76	28.90	1510124
2015-02-24	28.84	28.96	28.73	28.89	1172964
2015-02-25	28.86	29.49	28.77	29.27	3401478
2015-02-26	29.19	29.28	29.02	29.23	1295482
2015-02-27	29.20	29.47	29.11	29.26	1677674
2015-03-02	29.29	29.34	29.08	29.26	1109940
2015-03-03	29.24	29.24	28.82	29.19	1833518
2015-03-04	29.19	29.19	28.91	28.98	1738914
2015-03-05	29.09	29.09	28.79	28.97	966916
2015-03-06	28.79	28.80	28.28	28.38	1326976
2015-03-09	28.49	28.90	28.44	28.81	1713186
2015-03-10	28.56	28.61	28.13	28.13	1502930
2015-03-11	28.17	28.18	27.26	27.62	3578862
2015-03-12	27.58	28.04	27.51	27.98	1697448
2015-03-13	27.89	27.90	27.40	27.63	1268880
2015-03-16	27.77	27.92	27.54	27.83	2288862
2015-03-17	27.63	27.71	27.37	27.64	1716972
2015-03-18	27.61	28.14	27.37	28.04	2866686
2015-03-19	28.00	28.10	27.82	28.00	925532
2015-03-20	28.12	28.44	28.09	28.40	1699170
2015-03-23	28.44	28.72	28.44	28.49	867098
2015-03-24	28.46	28.70	28.22	28.23	1284004
2015-03-25	28.42	28.80	28.30	28.33	2529718
2015-03-26	28.24	28.43	28.03	28.33	1100594
2015-03-27	28.30	28.66	28.19	28.63	1225516
2015-03-30	28.25	28.69	28.25	28.68	2043890
2015-03-31	28.59	28.72	28.39	28.43	1443446
2015-04-01	28.43	28.56	28.23	28.55	1387188
2015-04-02	28.58	28.88	28.46	28.71	950612
2015-04-06	28.56	29.02	28.54	28.91	2494018
2015-04-07	28.91	29.15	28.78	29.00	1589346
2015-04-08	29.00	29.16	28.85	29.12	1314310
2015-04-09	29.13	29.14	28.80	29.02	1314040
2015-04-10	29.08	29.25	28.90	28.98	1093820
2015-04-13	29.00	29.01	28.65	28.69	1089096
2015-04-14	28.69	29.08	28.58	29.06	1346172
2015-04-15	29.11	29.31	28.77	28.81	1166326
2015-04-16	28.77	28.85	28.55	28.73	922720
2015-04-17	28.53	28.53	27.90	28.18	1573944
2015-04-20	28.23	28.45	28.18	28.20	1087122
2015-04-21	27.88	27.99	27.21	27.55	3721062
2015-04-22	27.39	27.65	27.14	27.59	1762130
2015-04-23	27.44	27.58	27.18	27.44	2892504
2015-04-24	27.47	27.55	27.35	27.43	930798
2015-04-27	27.42	27.55	27.31	27.38	1110084
2015-04-28	27.32	27.58	27.30	27.51	862666
2015-04-29	27.50	27.53	27.22	27.29	1621776
2015-04-30	27.31	27.42	27.08	27.18	2453062
2015-05-01	27.19	27.66	27.19	27.64	1475686
2015-05-04	27.61	27.96	27.57	27.87	1260866
2015-05-05	28.01	28.25	27.74	27.82	1721702
2015-05-06	27.90	27.92	27.38	27.55	1297262
2015-05-07	27.57	27.71	27.38	27.69	1089530
2015-05-08	27.93	28.09	27.77	27.99	931744
2015-05-11	27.97	28.01	27.86	27.90	995506
2015-05-12	27.77	27.97	27.62	27.88	1162718
2015-05-13	27.98	28.16	27.90	27.99	1144268
2015-05-14	28.14	28.40	28.14	28.36	1373702
2015-05-15	28.35	28.44	28.22	28.34	1933718
2015-05-18	28.22	28.32	27.85	27.86	2616456
2015-05-19	28.02	28.12	27.78	27.90	2563488
2015-05-20	28.20	29.68	28.15	29.07	5329838
2015-05-21	28.94	29.15	28.65	28.76	3006370
2015-05-22	28.68	28.74	28.41	28.46	1981546
2015-05-26	28.35	28.45	28.19	28.31	2143030
2015-05-27	29.24	29.43	28.84	29.22	3840722
2015-05-28	29.16	29.21	28.75	29.10	2903560
2015-05-29	29.01	29.10	28.61	28.61	4573660
2015-06-01	28.60	28.69	28.26	28.54	1766226
2015-06-02	28.51	28.51	28.17	28.38	1825180
2015-06-03	28.52	28.54	28.25	28.45	1206336
2015-06-04	28.39	28.42	28.12	28.15	1718806
2015-06-05	28.10	28.20	27.91	28.13	2346960
2015-06-08	28.13	28.20	28.01	28.08	1242932
2015-06-09	28.05	28.21	27.81	28.11	1324986
2015-06-10	28.17	28.59	28.17	28.41	1202884
2015-06-11	28.40	28.52	28.22	28.26	1002104
2015-06-12	28.19	28.34	28.03	28.23	1362158
2015-06-15	28.15	28.19	27.94	28.17	1724834
2015-06-16	28.23	28.39	28.07	28.33	1410342
2015-06-17	28.35	28.57	28.26	28.52	954710
2015-06-18	28.54	28.82	28.47	28.64	1200056
2015-06-19	28.64	28.87	28.47	28.62	1245316
2015-06-22	28.81	29.00	28.77	28.90	999276
2015-06-23	29.00	29.07	28.80	29.06	1220560
2015-06-24	29.07	29.15	28.94	29.03	1089358
2015-06-25	29.32	29.32	28.88	28.99	1164216
2015-06-26	29.01	29.01	28.67	28.86	1586264
2015-06-29	28.50	28.50	28.12	28.14	1133872
2015-06-30	28.32	28.50	28.17	28.19	1632196
2015-07-01	28.31	28.53	28.21	28.49	1566006
2015-07-02	28.58	28.68	28.27	28.43	1197488
2015-07-06	28.16	28.35	28.00	28.11	1712600
2015-07-07	28.19	28.72	27.95	28.68	1470848
2015-07-08	28.49	28.62	28.38	28.46	1034298
2015-07-09	28.76	28.86	28.59	28.61	1760228
2015-07-10	28.79	28.79	28.53	28.66	1685882
2015-07-13	28.90	29.12	28.78	29.11	1166906
2015-07-14	29.15	29.27	29.07	29.18	1262980
2015-07-15	29.11	29.22	28.89	28.93	1073844
2015-07-16	28.97	29.18	28.94	29.18	1148428
2015-07-17	29.09	29.15	28.60	28.81	1231604
2015-07-20	28.79	28.95	28.65	28.93	1223136
2015-07-21	28.92	29.04	28.71	28.73	1453172
2015-07-22	28.75	28.94	28.67	28.88	841838
2015-07-23	28.83	29.07	28.72	28.83	791750
2015-07-24	28.78	28.90	28.66	28.78	1020698
2015-07-27	28.66	28.77	28.44	28.71	1107044
2015-07-28	28.78	29.25	28.67	29.24	970996
2015-07-29	29.21	29.42	29.12	29.40	972896
2015-07-30	29.27	29.73	29.11	29.67	1246412
2015-07-31	29.80	29.82	29.53	29.61	2027742
2015-08-03	29.38	29.72	29.26	29.72	1521200
2015-08-04	29.66	30.29	29.63	30.15	1599182
2015-08-05	30.34	30.66	30.17	30.40	1795200
2015-08-06	30.50	30.50	30.03	30.14	1363610
2015-08-07	30.14	30.14	29.92	30.12	1170080
2015-08-10	30.22	30.59	30.13	30.43	1302590
2015-08-11	30.22	30.34	30.01	30.23	1233368
2015-08-12	30.00	30.48	29.87	30.45	1934590
2015-08-13	30.43	30.49	30.18	30.25	1507744
2015-08-14	30.29	30.63	30.19	30.61	1244754
2015-08-17	30.49	30.78	30.33	30.67	1259328
2015-08-18	30.74	30.75	30.19	30.25	2319906
2015-08-19	31.24	31.24	29.95	30.61	2789554
2015-08-20	30.83	32.07	30.75	31.80	4109988
2015-08-21	31.68	31.69	30.68	30.69	3332340
2015-08-24	29.75	30.27	29.14	29.67	3534754
2015-08-25	30.27	30.32	29.37	29.39	2181932
2015-08-26	29.96	30.26	29.38	30.23	1812710
2015-08-27	30.42	30.76	30.15	30.69	1709930
2015-08-28	30.61	30.78	30.46	30.75	1536084
2015-08-31	30.72	30.72	30.40	30.55	1677572
2015-09-01	30.04	30.27	29.67	29.83	1934568
2015-09-02	30.21	30.33	30.01	30.32	1771452
2015-09-03	30.45	30.85	30.33	30.59	2069320
2015-09-04	30.34	30.45	30.09	30.34	1539564
2015-09-08	30.71	31.06	30.54	31.05	2734198
2015-09-09	31.23	31.27	30.45	30.53	2228128
2015-09-10	30.47	30.69	30.29	30.51	1793042
2015-09-11	30.50	30.88	30.29	30.86	1437030
2015-09-14	30.84	30.84	30.58	30.70	1158370
2015-09-15	30.87	31.02	30.48	30.99	1440310
2015-09-16	31.20	31.46	30.99	31.41	1591392
2015-09-17	31.15	31.41	30.82	31.09	2351490
2015-09-18	30.82	30.96	30.48	30.54	3393550
2015-09-21	30.69	30.75	30.52	30.61	1956718
2015-09-22	30.43	30.43	29.94	30.17	1911060
2015-09-23	30.17	30.38	30.07	30.35	1384432
2015-09-24	30.16	30.64	30.06	30.60	1545054
2015-09-25	30.89	31.41	30.72	31.10	2304042
2015-09-28	30.93	31.08	30.64	30.73	1890210
2015-09-29	30.79	30.95	30.50	30.89	2197048
2015-09-30	31.10	31.70	31.00	31.66	3456746
2015-10-01	31.76	31.81	31.20	31.61	2377098
2015-10-02	31.31	32.10	31.20	32.09	2572244
2015-10-05	32.31	32.74	32.20	32.67	4419200
2015-10-06	32.66	32.66	31.82	31.89	2923694
2015-10-07	32.01	32.15	31.66	32.01	2605276
2015-10-08	31.97	32.61	31.82	32.57	1967698
2015-10-09	32.57	32.84	32.39	32.71	1603490
2015-10-12	32.69	33.21	32.67	33.20	1855026
2015-10-13	33.06	33.27	32.89	32.95	1964410
2015-10-14	32.95	32.99	32.21	32.35	1742132
2015-10-15	32.42	32.65	32.05	32.45	1740684
2015-10-16	32.55	32.98	32.42	32.95	1588732
2015-10-19	32.92	33.35	32.75	33.17	2359416
2015-10-20	33.13	33.19	32.82	32.97	1546214
2015-10-21	33.01	33.49	32.92	33.31	1978772
2015-10-22	33.43	34.35	33.35	34.25	1848320
2015-10-23	34.43	34.48	33.94	34.17	1700626
2015-10-26	34.09	34.15	33.53	33.81	2595408
2015-10-27	33.54	33.71	33.10	33.42	2821810
2015-10-28	33.54	33.90	33.35	33.82	2187050
2015-10-29	33.69	33.95	33.48	33.92	1340720
2015-10-30	33.79	34.08	33.73	33.78	3541886
2015-11-02	33.95	34.05	33.35	33.76	1880380
2015-11-03	33.69	33.90	33.31	33.89	1304160
2015-11-04	34.05	34.08	33.39	33.61	1655282
2015-11-05	33.65	33.87	33.54	33.80	1445974
2015-11-06	33.72	33.76	33.00	33.32	1772394
2015-11-09	33.26	33.37	32.92	33.30	1394474
2015-11-10	33.20	33.62	33.19	33.53	1785822
2015-11-11	33.85	33.91	33.60	33.68	2262698
2015-11-12	33.49	33.65	33.12	33.22	1429860
2015-11-13	33.18	33.44	33.02	33.09	1918120
2015-11-16	33.07	33.92	33.03	33.91	2033446
2015-11-17	34.00	34.02	33.61	33.82	2147640
2015-11-18	33.96	34.26	33.85	34.23	2046754
2015-11-19	34.41	34.60	34.23	34.42	1511434
2015-11-20	34.62	34.63	34.06	34.09	1804218
2015-11-23	34.25	34.72	34.11	34.63	2134828
2015-11-24	35.21	35.86	34.98	35.66	3693962
2015-11-25	36.12	36.98	36.04	36.78	4061514
2015-11-27	36.87	37.60	36.62	37.51	2086798
2015-11-30	37.69	37.72	37.20	37.46	3555714
2015-12-01	37.82	38.23	37.64	37.76	4005314
2015-12-02	37.73	38.05	37.70	37.74	2971428
2015-12-03	37.82	38.50	37.66	37.88	4248874
2015-12-04	37.95	38.84	37.91	38.80	2650524
2015-12-07	38.80	38.91	38.42	38.73	2132010
2015-12-08	38.50	38.96	38.24	38.86	2313146
2015-12-09	38.98	39.33	38.32	38.51	4048662
2015-12-10	38.54	38.79	38.39	38.52	2369352
2015-12-11	38.23	38.90	38.19	38.72	2394874
2015-12-14	38.26	39.07	38.09	38.99	2975236
2015-12-15	39.19	39.37	38.72	39.01	2794346
2015-12-16	39.36	39.99	39.17	39.92	3734244
2015-12-17	39.87	40.10	39.45	39.75	3329338
2015-12-18	39.52	39.71	39.26	39.40	6723534
2015-12-21	39.65	39.90	39.46	39.83	1986250
2015-12-22	39.96	40.27	39.54	40.26	2444836
2015-12-23	40.33	40.39	39.35	39.88	3599656
2015-12-24	39.93	40.09	39.78	39.91	1028832
2015-12-28	39.82	40.01	39.66	40.01	1453708
2015-12-29	40.13	40.32	39.97	40.25	1699620
2015-12-30	40.01	40.18	39.53	39.83	2154984
2015-12-31	39.74	39.86	39.47	39.54	1880976
2016-01-04	39.13	39.17	38.79	39.11	3085958
2016-01-05	39.28	39.95	39.10	39.91	3858518
2016-01-06	39.51	40.28	39.22	40.04	5574792
2016-01-07	39.56	39.70	38.90	39.32	4977302
2016-01-08	39.48	39.92	39.01	39.09	2862344
2016-01-11	39.23	39.28	38.53	39.02	3741670
2016-01-12	39.38	39.87	39.21	39.76	2730472
2016-01-13	39.82	40.13	39.15	39.22	2457124
2016-01-14	39.24	39.67	39.07	39.42	2279404
2016-01-15	38.95	38.98	37.75	38.06	5301912
2016-01-19	38.61	38.89	38.13	38.45	4525510
2016-01-20	38.11	38.31	36.87	37.78	4956500
2016-01-21	37.90	38.18	36.98	37.24	3901936
2016-01-22	37.64	38.06	37.45	37.99	2442106
2016-01-25	38.00	38.24	37.68	37.76	3079988
2016-01-26	37.83	38.73	37.76	38.42	2476020
2016-01-27	38.42	38.83	38.14	38.31	2320472
2016-01-28	38.46	39.50	38.41	39.17	3832844
2016-01-29	39.42	40.26	39.35	40.21	5641118
2016-02-01	40.29	41.18	40.09	41.01	4003724
2016-02-02	40.94	40.94	40.50	40.67	4651384
2016-02-03	41.27	41.31	39.81	39.96	4296634
2016-02-04	39.90	39.90	39.12	39.22	3218436
2016-02-05	39.35	39.90	39.07	39.47	3932600
2016-02-08	39.45	40.87	39.26	40.70	4050084
2016-02-09	40.45	41.54	40.35	41.43	4434222
2016-02-10	41.41	42.10	41.30	41.67	2580612
2016-02-11	41.43	41.93	40.67	41.69	3423642
2016-02-12	41.81	42.20	41.10	41.50	3706972
2016-02-16	43.46	45.72	43.10	44.44	7179282
2016-02-17	44.46	44.82	43.61	44.47	5467345
2016-02-18	43.77	43.94	42.77	42.89	4288492
2016-02-19	42.69	43.27	42.41	42.75	4990069
2016-02-22	43.13	43.21	42.76	43.03	2071233
2016-02-23	43.04	43.70	42.92	43.57	2445201
2016-02-24	43.50	43.86	43.11	43.71	2407175
2016-02-25	43.89	44.00	43.50	43.87	2001622
2016-02-26	44.00	44.15	42.87	42.97	2164155
2016-02-29	42.84	43.28	42.46	42.51	4085033
2016-03-01	42.51	42.51	42.51	43.02	2430161
2016-03-02	43.10	43.42	42.83	43.35	2141685
2016-03-03	43.35	44.45	43.28	44.09	3850537
2016-03-04	44.09	44.09	44.09	44.01	2368580
2016-03-07	43.73	43.80	43.35	43.44	1685643
2016-03-08	43.00	43.00	43.00	43.69	1572886
2016-03-09	43.69	43.69	43.69	43.92	2357745
2016-03-10	43.96	44.02	43.02	43.51	2020711
2016-03-11	43.80	43.93	43.22	43.58	2220251
2016-03-14	43.38	43.91	43.26	43.85	1729963
2016-03-15	43.85	43.85	43.85	44.08	1688083
2016-03-16	43.94	44.73	43.64	44.42	2252849
2016-03-17	44.34	44.38	43.75	44.05	2718717
2016-03-18	44.14	44.22	43.56	43.70	3891982
2016-03-21	43.61	43.91	43.40	43.63	2004278
2016-03-22	43.67	43.85	43.43	43.54	1745436
2016-03-23	43.48	43.99	43.26	43.69	2211530
2016-03-24	43.55	43.84	43.08	43.27	1435255
2016-03-28	43.27	43.89	43.27	43.80	1332223
2016-03-29	43.87	44.68	43.83	44.40	2232337
2016-03-30	44.68	44.68	43.48	43.95	2660111
2016-03-31	43.90	44.04	43.00	43.24	2885674
2016-04-01	43.07	43.94	43.02	43.91	3021371
2016-04-04	43.93	43.98	43.16	43.55	2164911
2016-04-05	43.55	43.55	43.55	42.24	5827890
2016-04-06	42.18	43.01	42.16	43.00	3219449
2016-04-07	43.03	43.15	42.09	42.19	2922194
2016-04-08	42.33	42.35	41.30	41.82	3516264
2016-04-11	41.93	42.05	40.99	41.17	3462420
2016-04-12	41.20	41.23	40.58	40.68	4812830
2016-04-13	40.68	40.85	39.49	39.82	6597479
2016-04-14	39.62	40.00	39.22	39.25	4452293
2016-04-15	39.26	39.61	38.80	39.46	3544188
2016-04-18	39.40	39.56	39.20	39.40	2058607
2016-04-19	39.58	39.72	39.06	39.47	2317881
2016-04-20	39.36	39.64	38.57	38.59	3158307
2016-04-21	38.54	38.56	37.63	37.84	4104253
2016-04-22	38.00	38.06	37.49	37.66	3745194
2016-04-25	37.76	38.18	37.57	37.91	2832276
2016-04-26	38.14	38.51	38.04	38.24	3437277
2016-04-27	38.31	39.31	38.26	38.57	3270913
2016-04-28	38.44	39.02	38.42	38.73	2478076
2016-04-29	38.57	38.83	38.20	38.55	2854764
2016-05-02	38.56	39.17	38.55	38.71	2344075
2016-05-03	38.65	38.83	38.35	38.53	2577438
2016-05-04	38.43	39.00	38.43	38.73	2971310
2016-05-05	38.74	39.14	38.08	38.19	3464186
2016-05-06	38.20	38.67	37.86	38.55	2765597
2016-05-09	38.81	40.02	38.71	39.74	4691559
2016-05-10	39.86	40.10	39.60	40.00	3115188
2016-05-11	39.90	40.34	39.89	40.01	3387620
2016-05-12	40.09	40.49	39.87	40.21	2594314
2016-05-13	40.10	40.54	39.76	39.90	2120126
2016-05-16	39.86	40.36	39.80	40.24	2916837
2016-05-17	40.00	40.22	38.56	38.80	5410706
2016-05-18	38.64	38.64	35.14	35.48	12777876
2016-05-19	35.47	35.67	34.76	35.37	8261784
2016-05-20	35.46	35.58	34.73	34.86	7726234
2016-05-23	34.90	35.17	34.80	34.87	3291447
2016-05-24	35.03	35.19	34.60	34.80	3385164
2016-05-25	34.79	34.88	34.28	34.61	4454223
2016-05-26	34.67	35.08	34.41	34.90	3754684
2016-05-27	34.95	35.00	34.62	34.78	2106271
2016-05-31	34.83	35.13	34.31	34.41	4306576
2016-06-01	34.44	34.77	34.19	34.43	2934288
2016-06-02	34.41	34.58	34.20	34.28	2493634
2016-06-03	34.46	34.84	34.36	34.67	2787473
2016-06-06	34.57	34.67	33.92	34.01	3789592
2016-06-07	34.01	34.62	33.93	34.40	3424161
2016-06-08	34.29	34.57	34.11	34.54	3363036
2016-06-09	34.53	34.97	34.43	34.90	2656057
2016-06-10	34.68	34.86	34.52	34.76	2653854
2016-06-13	34.60	34.86	34.20	34.44	3117619
2016-06-14	34.28	34.44	34.11	34.35	3115813
2016-06-15	34.46	34.53	34.09	34.18	2276463
2016-06-16	34.18	34.99	34.17	34.96	2824379
2016-06-17	34.87	34.94	34.45	34.88	2907444
2016-06-20	35.04	35.24	34.62	34.64	2366694
2016-06-21	34.68	35.10	34.56	34.92	3015550
2016-06-22	34.92	35.04	34.57	34.57	1624080
2016-06-23	34.91	34.96	34.43	34.59	2048168
2016-06-24	33.83	35.60	33.70	35.34	5930693
2016-06-27	35.09	36.02	35.04	35.81	5821130
2016-06-28	35.85	36.27	34.68	34.98	4093846
2016-06-29	35.25	35.52	34.90	35.32	2551971
2016-06-30	35.33	36.64	35.30	36.60	4685978
2016-07-01	36.74	37.10	36.14	36.28	2908389
2016-07-05	36.16	36.92	36.08	36.73	3785220
2016-07-06	36.61	37.38	36.53	36.63	3829532
2016-07-07	36.75	36.82	36.37	36.44	2377870
2016-07-08	36.51	36.71	36.29	36.61	3079594
2016-07-11	36.62	36.68	36.33	36.42	2159548
2016-07-12	36.28	36.45	36.18	36.27	2148598
2016-07-13	36.28	36.61	36.14	36.42	2059123
2016-07-14	36.33	36.74	36.29	36.71	2587022
2016-07-15	36.70	36.77	36.25	36.27	2556213
2016-07-18	36.34	36.68	36.27	36.53	1896313
2016-07-19	36.56	36.84	36.48	36.82	2060458
2016-07-20	36.95	36.98	36.67	36.84	1430107
2016-07-21	36.77	36.85	36.51	36.85	1566987
2016-07-22	36.81	37.04	36.75	36.88	1411441
2016-07-25	36.84	37.07	36.60	36.81	1354733
2016-07-26	36.88	37.11	36.55	36.55	1451670
2016-07-27	36.65	36.75	36.19	36.21	2737657
2016-07-28	36.31	36.67	35.94	36.61	2809842
2016-07-29	36.70	37.45	36.70	37.35	5806208
2016-08-01	37.35	37.57	36.93	37.55	2120011
2016-08-02	37.30	37.54	36.83	36.91	2080875
2016-08-03	36.96	36.96	36.00	36.13	2502090
2016-08-04	36.31	36.55	36.07	36.29	1734900
2016-08-05	36.35	36.53	36.12	36.41	1743518
2016-08-08	36.47	36.48	36.06	36.48	1442690
2016-08-09	36.28	36.66	36.15	36.49	1447452
2016-08-10	36.50	36.81	36.42	36.77	1016764
2016-08-11	36.83	36.93	36.28	36.43	1712999
2016-08-12	36.56	37.10	36.53	37.06	1720254
2016-08-15	36.87	36.90	36.49	36.71	2214953
2016-08-16	36.63	36.70	36.01	36.19	3694340
2016-08-17	36.13	36.53	35.87	36.35	3689401
2016-08-18	37.03	37.94	36.87	37.04	5737935
2016-08-19	37.25	38.70	37.12	38.66	5060343
2016-08-22	39.17	40.00	38.93	39.51	3918666
2016-08-23	39.58	39.65	38.97	39.08	1911990
2016-08-24	39.22	39.26	38.57	38.66	2345384
2016-08-25	38.72	38.76	38.36	38.43	3040102
2016-08-26	38.37	38.43	37.79	37.92	2384791
2016-08-29	38.00	38.44	37.84	38.40	2529949
2016-08-30	38.29	38.36	37.76	37.88	2117844
2016-08-31	38.07	38.36	37.87	38.26	2505448
2016-09-01	38.10	38.33	37.85	38.21	2024330
2016-09-02	38.24	38.56	38.20	38.46	1694553
2016-09-06	38.46	38.66	38.32	38.65	1351171
2016-09-07	38.58	38.64	37.85	38.06	1956575
2016-09-08	37.96	38.03	37.50	37.51	2269219
2016-09-09	37.34	37.34	36.00	36.01	3090392
2016-09-12	36.00	36.56	36.00	36.49	2896462
2016-09-13	36.36	36.69	36.17	36.54	3248490
2016-09-14	36.68	36.76	36.27	36.33	1385647
2016-09-15	36.24	36.70	36.18	36.68	1600459
2016-09-16	36.68	36.73	36.13	36.37	2560621
2016-09-19	36.70	36.70	36.33	36.58	2191482
2016-09-20	36.74	36.94	36.39	36.39	1381162
2016-09-21	37.23	37.46	36.35	37.37	2757420
2016-09-22	37.47	37.84	37.29	37.75	2393702
2016-09-23	37.59	37.99	37.59	37.87	2226116
2016-09-26	37.75	37.78	37.29	37.33	2113718
2016-09-27	37.66	38.34	37.63	38.25	2546669
2016-09-28	38.30	38.47	38.12	38.37	2104031
2016-09-29	38.17	38.35	37.86	37.88	2035964
2016-09-30	37.98	38.25	37.83	37.93	2599153
2016-10-03	37.83	38.40	37.65	38.04	2445818
2016-10-04	37.93	38.03	37.02	37.10	2440790
2016-10-05	37.06	37.15	36.75	36.91	3167779
2016-10-06	36.85	37.65	36.72	37.38	3509145
2016-10-07	37.38	37.50	36.83	37.45	2720440
2016-10-10	37.75	38.07	37.49	37.81	2509081
2016-10-11	37.75	37.94	37.58	37.80	1842996
2016-10-12	37.84	38.24	37.73	38.11	1564102
2016-10-13	37.91	38.21	37.65	38.05	1922802
2016-10-14	38.05	38.16	37.87	37.92	1150562
2016-10-17	38.20	38.24	37.92	38.06	1272546
2016-10-18	38.25	38.52	38.01	38.27	1360731
2016-10-19	38.32	38.32	37.84	37.91	2043718
2016-10-20	37.97	38.05	37.54	37.75	1847888
2016-10-21	37.67	37.78	37.43	37.71	1408971
2016-10-24	37.79	38.08	37.65	37.99	1386764
2016-10-25	37.96	38.07	37.54	38.03	2489616
2016-10-26	38.08	38.45	38.00	38.06	1706958
2016-10-27	38.03	38.14	37.65	37.92	2157682
2016-10-28	37.89	38.41	37.83	38.22	1660773
2016-10-31	38.22	38.63	38.08	38.50	2665974
2016-11-01	38.46	38.84	38.04	38.12	2380956
2016-11-02	38.15	38.38	37.73	37.78	2304915
2016-11-03	37.70	37.73	36.35	36.43	4060521
2016-11-04	36.50	36.89	36.39	36.43	3049685
2016-11-07	36.76	37.18	36.48	37.09	3825746
2016-11-08	37.14	38.35	37.14	37.42	3289269
2016-11-09	36.60	37.08	35.85	36.88	3577686
2016-11-10	36.70	36.76	34.57	34.78	5858075
2016-11-11	34.67	35.04	34.50	34.78	3578970
2016-11-14	34.78	35.40	34.63	35.07	3813361
2016-11-15	35.29	35.83	35.25	35.69	2485862
2016-11-16	35.72	35.84	35.51	35.75	1975024
2016-11-17	35.70	36.01	35.36	35.94	2138254
2016-11-18	35.97	36.00	35.42	35.58	2633005
2016-11-21	34.40	35.25	33.76	34.94	5697190
2016-11-22	36.64	36.78	35.44	35.86	5324569
2016-11-23	35.76	36.72	35.13	35.23	4189464
2016-11-25	35.31	35.97	35.24	35.86	1693398
2016-11-28	35.90	35.93	35.08	35.32	3248736
2016-11-29	35.40	35.58	35.23	35.47	2417361
2016-11-30	35.33	35.58	34.15	34.24	5609346
2016-12-01	34.23	34.35	33.22	33.29	4379492
2016-12-02	33.25	33.94	33.22	33.81	3390355
2016-12-05	33.81	34.25	33.71	33.79	3829874
2016-12-06	33.73	33.74	33.18	33.31	2754290
2016-12-07	33.33	33.88	33.27	33.87	3244005
2016-12-08	33.62	34.22	33.47	34.09	2897389
2016-12-09	34.11	34.47	33.96	34.39	2778621
2016-12-12	34.30	34.89	34.25	34.57	1864155
2016-12-13	34.75	35.17	34.69	34.86	2381729
2016-12-14	35.00	35.14	34.26	34.33	2050656
2016-12-15	34.42	34.69	33.98	34.46	2194225
2016-12-16	34.49	34.93	34.46	34.63	3711820
2016-12-19	34.70	35.00	34.64	34.78	1616805
2016-12-20	34.75	34.95	34.48	34.88	1449038
2016-12-21	34.74	35.22	34.71	34.76	1435267
2016-12-22	34.87	35.44	34.78	35.15	2540084
2016-12-23	35.11	35.36	34.91	35.31	1306040
2016-12-27	35.33	35.59	35.10	35.43	1387852
2016-12-28	35.35	35.37	34.76	34.85	1522138
2016-12-29	34.94	35.39	34.91	35.24	1202239
2016-12-30	35.24	35.30	34.67	34.81	1894047
2017-01-03	34.89	35.55	34.70	35.29	2579586
2017-01-04	35.51	35.97	35.40	35.86	2941290
2017-01-05	35.84	36.19	35.70	36.16	2580285
2017-01-06	36.08	36.42	35.86	36.34	2298615
2017-01-09	35.90	36.46	35.30	35.58	3690563
2017-01-10	35.42	35.53	34.85	34.92	3205650
2017-01-11	34.95	35.23	34.81	34.90	1985669
2017-01-12	34.86	35.50	34.85	35.40	2378823
2017-01-13	35.35	35.65	35.31	35.53	1611555
2017-01-17	35.58	36.38	35.54	36.35	2696089
2017-01-18	36.20	36.59	35.94	36.17	2568363
2017-01-19	36.07	36.31	35.93	36.23	2774470
2017-01-20	36.41	36.74	36.08	36.27	3180627
2017-01-23	36.22	36.38	36.05	36.19	2673725
2017-01-24	36.20	36.61	36.20	36.54	1561466
2017-01-25	36.57	36.68	36.48	36.52	2643595
2017-01-26	36.49	36.64	36.01	36.16	1936738
2017-01-27	36.14	36.29	35.97	36.12	1679803
2017-01-30	36.18	36.42	35.99	36.27	1641044
2017-01-31	36.31	36.43	36.07	36.30	3585724
2017-02-01	36.06	36.20	35.37	35.62	3400866
2017-02-02	35.91	36.09	35.61	35.97	2094797
2017-02-03	36.28	36.29	35.97	36.14	2291812
2017-02-06	36.17	36.29	35.85	35.87	2046411
2017-02-07	36.00	36.39	35.86	36.25	2050242
2017-02-08	36.22	36.53	36.22	36.48	1262453
2017-02-09	36.46	36.98	36.28	36.92	1886054
2017-02-10	36.87	37.27	36.77	37.13	1897296
2017-02-13	37.14	37.33	36.90	37.25	1500469
2017-02-14	37.18	37.60	37.07	37.59	1833479
2017-02-15	37.46	37.94	37.32	37.87	2640791
2017-02-16	37.77	37.97	37.03	37.24	3164122
2017-02-17	37.04	37.48	36.86	37.26	2523237
2017-02-21	37.47	37.69	37.27	37.60	1804117
2017-02-22	37.60	37.72	37.18	37.30	1998126
2017-02-23	35.21	35.73	34.19	35.29	9063745
2017-02-24	35.19	35.30	34.48	34.66	4444482
2017-02-27	34.62	34.80	34.48	34.65	2448965
2017-02-28	34.65	35.38	34.65	35.25	4096718
2017-03-01	35.30	35.40	35.14	35.27	2672785
2017-03-02	35.30	35.61	35.16	35.20	2287714
2017-03-03	35.25	35.44	34.99	35.37	1751268
2017-03-06	35.06	35.16	34.87	35.00	2543240
2017-03-07	35.00	35.10	34.81	34.85	2031919
2017-03-08	34.86	35.04	34.62	34.65	2405664
2017-03-09	34.78	34.93	34.55	34.55	1772343
2017-03-10	34.78	35.10	34.73	35.07	1844533
2017-03-13	35.07	35.24	34.84	34.94	2232232
2017-03-14	34.93	35.03	34.61	34.70	1658091
2017-03-15	34.79	35.54	34.68	35.43	1901790
2017-03-16	35.35	35.35	34.92	34.99	2226762
2017-03-17	35.05	35.06	34.72	34.92	3587888
2017-03-20	34.94	35.10	34.78	34.95	1375097
2017-03-21	34.93	35.06	34.41	34.48	3160272
2017-03-22	34.55	34.73	34.28	34.69	1738465
2017-03-23	34.64	35.00	34.57	34.72	1860566
2017-03-24	34.81	34.92	34.39	34.52	1820038
2017-03-27	34.48	34.66	34.09	34.15	2530003
2017-03-28	34.15	34.39	33.96	34.34	2739381
2017-03-29	34.33	34.58	34.25	34.58	3648915
2017-03-30	34.46	34.63	34.14	34.21	2971167
2017-03-31	34.25	34.70	34.10	34.63	2435996
2017-04-03	34.61	34.88	34.36	34.51	2033970
2017-04-04	34.50	34.59	34.12	34.39	1485240
2017-04-05	34.48	34.79	34.38	34.46	2206423
2017-04-06	34.46	34.52	34.22	34.38	1753621
2017-04-07	34.39	34.50	34.24	34.25	1863656
2017-04-10	34.29	34.48	34.22	34.40	1087783
2017-04-11	34.34	34.49	34.07	34.30	1147572
2017-04-12	34.15	34.39	33.97	34.08	3948388
2017-04-13	34.17	34.34	33.99	34.04	1416196
2017-04-17	34.19	34.50	34.10	34.46	1320152
2017-04-18	34.47	34.89	34.44	34.75	1662754
2017-04-19	34.76	34.90	34.52	34.54	1147932
2017-04-20	34.57	34.70	34.25	34.53	2002216
2017-04-21	34.51	34.89	34.50	34.69	2009776
2017-04-24	34.90	34.97	34.77	34.94	1476346
2017-04-25	34.97	35.45	34.95	35.43	2620988
2017-04-26	35.37	35.37	34.89	34.94	2438273
2017-04-27	35.04	35.10	34.91	34.99	1352032
2017-04-28	34.95	35.12	34.89	35.08	2166672
2017-05-01	34.87	35.00	34.78	34.90	1865065
2017-05-02	34.90	34.97	34.69	34.81	1223593
2017-05-03	34.80	34.86	34.43	34.58	1447365
2017-05-04	34.56	35.03	34.54	34.75	1518442
2017-05-05	34.86	35.01	34.56	34.75	1109765
2017-05-08	34.78	34.99	34.32	34.48	2103420
2017-05-09	34.55	34.69	34.32	34.58	1747644
2017-05-10	34.61	34.74	34.39	34.42	2239332
2017-05-11	34.25	34.46	34.11	34.39	1424064
2017-05-12	34.38	34.77	34.35	34.41	1245301
2017-05-15	34.40	34.60	34.26	34.53	1682317
2017-05-16	34.55	34.58	34.17	34.18	1874019
2017-05-17	34.15	34.43	34.13	34.19	2583435
2017-05-18	34.17	34.34	33.84	34.15	3416747
2017-05-19	34.29	34.92	34.20	34.83	2555233
2017-05-22	34.93	35.35	34.79	35.21	2267486
2017-05-23	35.21	35.43	35.14	35.21	2119505
2017-05-24	35.23	35.48	35.12	35.40	2347093
2017-05-25	34.05	34.64	32.94	33.13	7972557
2017-05-26	33.09	33.61	33.07	33.12	4112965
2017-05-30	33.05	33.37	32.90	33.27	2767704
2017-05-31	33.34	33.70	33.32	33.63	3091877
2017-06-01	33.82	33.94	33.48	33.91	2365646
2017-06-02	34.01	34.15	33.90	34.11	1972394
2017-06-05	34.07	34.22	33.86	34.16	1113509
2017-06-06	34.17	34.51	34.10	34.50	1858810
2017-06-07	34.51	34.99	34.51	34.98	2023511
2017-06-08	34.94	35.00	34.00	34.18	2359011
2017-06-09	34.28	34.84	34.23	34.77	1995797
2017-06-12	34.81	35.04	34.56	34.73	1653017
2017-06-13	34.75	34.85	34.47	34.68	1737911
2017-06-14	34.85	35.16	34.54	34.72	1552607
2017-06-15	34.90	34.93	34.48	34.60	2276851
2017-06-16	34.75	34.77	33.49	33.95	4102211
2017-06-19	34.00	34.39	33.46	34.35	2353165
2017-06-20	34.33	34.34	33.90	33.94	2211118
2017-06-21	33.91	34.03	33.55	34.00	2414835
2017-06-22	34.03	34.70	33.81	34.42	4038537
2017-06-23	34.37	35.34	34.37	34.94	7690318
2017-06-26	35.09	35.29	34.78	34.80	1468241
2017-06-27	34.65	34.96	34.14	34.15	2092936
2017-06-28	34.46	34.65	34.13	34.21	1703562
2017-06-29	34.09	34.34	33.78	33.96	2017775
2017-06-30	34.05	34.44	34.05	34.11	2246890
2017-07-03	34.27	34.54	34.15	34.15	1083761
2017-07-05	34.16	34.16	33.66	33.73	1622283
2017-07-06	33.65	33.80	33.13	33.15	1779666
2017-07-07	33.23	33.34	33.06	33.20	1438350
2017-07-10	33.16	33.24	32.65	32.65	2330285
2017-07-11	32.58	32.70	32.26	32.53	2072724
2017-07-12	32.66	32.87	32.49	32.45	1827178
2017-07-13	32.55	32.75	32.42	32.71	1643112
2017-07-14	32.77	32.91	32.68	32.83	1350369
2017-07-17	32.83	33.22	32.68	33.19	1594256
2017-07-18	33.19	33.30	32.77	32.83	1200664
2017-07-19	32.86	32.96	32.44	32.62	4302271
2017-07-20	32.66	33.08	32.62	32.93	1737047
2017-07-21	32.85	33.24	32.85	33.23	1030259
2017-07-24	33.20	33.39	33.18	33.31	1888298
2017-07-25	33.40	34.12	33.22	34.11	2435134
2017-07-26	34.09	34.41	33.91	34.01	2801902
2017-07-27	34.01	34.34	33.92	34.33	1521471
2017-07-28	34.30	34.34	34.06	34.15	992014
2017-07-31	34.15	34.34	33.97	34.17	1799073
2017-08-01	34.23	34.24	33.68	34.14	1552580
2017-08-02	34.12	34.29	33.77	34.16	1112341
2017-08-03	34.17	34.39	33.90	33.93	1279161
2017-08-04	34.01	34.01	33.61	33.67	1222692
2017-08-07	33.75	34.22	33.75	34.20	1743447
2017-08-08	34.15	34.15	33.55	33.66	1826523
2017-08-09	33.67	33.75	33.47	33.61	1814108
2017-08-10	33.48	33.93	33.44	33.66	1534838
2017-08-11	33.70	34.24	33.57	34.01	1250009
2017-08-14	34.14	34.53	34.10	34.42	1368698
2017-08-15	34.42	34.45	34.10	34.24	1365262
2017-08-16	34.24	34.47	34.23	34.35	1093084
2017-08-17	34.20	34.32	33.84	33.86	1819558
2017-08-18	33.96	34.25	33.83	34.09	1782300
2017-08-21	34.14	34.20	33.92	33.93	2330695
2017-08-22	33.98	34.42	33.90	34.38	1730367
2017-08-23	34.28	34.42	33.90	33.92	2669000
2017-08-24	31.61	32.35	30.86	32.09	10569189
2017-08-25	31.45	31.95	31.30	31.34	5070517
2017-08-28	31.39	31.51	30.88	31.05	3190906
2017-08-29	31.02	31.26	30.81	30.97	2644264
2017-08-30	30.90	31.11	30.83	30.86	2425549
2017-08-31	30.82	30.94	30.66	30.74	3174477
2017-09-01	30.89	30.96	30.59	30.92	1900111
2017-09-05	30.82	31.10	30.50	30.70	2173216
2017-09-06	30.73	30.86	30.53	30.85	2776499
2017-09-07	30.90	31.25	30.90	31.25	3304614
2017-09-08	31.13	31.66	31.07	31.60	3113289
2017-09-11	31.70	31.92	31.64	31.68	2016652
2017-09-12	31.71	31.86	31.59	31.77	1169765
2017-09-13	31.70	31.80	31.28	31.33	3029934
2017-09-14	31.25	31.34	30.79	30.91	3507536
2017-09-15	30.87	31.41	30.87	31.38	3231064
2017-09-18	31.49	31.73	31.39	31.65	1798671
2017-09-19	31.65	31.75	31.31	31.73	2056437
2017-09-20	31.75	32.03	31.25	31.43	2228916
2017-09-21	31.50	31.66	31.04	31.19	1386151
2017-09-22	31.31	31.56	31.17	31.27	1719124
2017-09-25	31.25	31.57	31.06	31.53	1672840
2017-09-26	31.60	32.20	31.53	31.70	1586451
2017-09-27	31.72	31.75	31.10	31.33	2181508
2017-09-28	31.29	31.71	31.23	31.71	3167272
2017-09-29	31.92	32.36	31.92	32.14	4090817
2017-10-02	32.17	32.28	31.89	31.92	3023380
2017-10-03	32.00	32.14	31.70	31.78	2094761
2017-10-04	31.78	31.91	31.52	31.76	2692408
2017-10-05	31.79	31.96	31.63	31.67	1906072
2017-10-06	31.69	31.77	31.48	31.62	1637954
2017-10-09	31.72	31.88	31.18	31.25	34755247
2017-10-10	31.39	31.79	31.39	31.75	1552779
2017-10-11	31.79	31.97	31.62	31.72	1719416
2017-10-12	31.68	31.93	31.61	31.80	1553980
2017-10-13	31.80	32.01	31.73	31.85	2242022
2017-10-16	31.79	31.90	31.41	31.52	2004946
2017-10-17	31.38	31.63	31.36	31.51	1731838
2017-10-18	31.53	31.58	31.12	31.34	3221659
2017-10-19	31.27	31.28	30.43	30.45	4172739
2017-10-20	30.54	30.79	30.29	30.74	3071942
2017-10-23	30.60	30.64	30.19	30.43	2429070
2017-10-24	30.50	30.54	30.02	30.27	2257450
2017-10-25	30.26	30.35	29.75	30.32	2962028
2017-10-26	30.39	30.61	30.21	30.37	2043750
2017-10-27	30.33	30.45	30.10	30.38	1817559
2017-10-30	30.27	30.38	30.10	30.15	2156583
2017-10-31	30.52	31.20	30.44	31.16	4948645
2017-11-01	30.97	31.46	30.90	31.21	3326212
2017-11-02	31.04	31.62	31.00	31.51	3135220
2017-11-03	31.29	31.56	31.14	31.32	2761308
2017-11-06	31.09	31.14	30.69	30.77	2832056
2017-11-07	30.81	31.51	30.80	31.50	3022416
2017-11-08	31.65	32.19	31.55	32.15	2539972
2017-11-09	32.06	32.35	31.77	31.95	2247104
2017-11-10	31.92	32.43	31.86	32.33	1839522
2017-11-13	32.33	32.70	32.25	32.45	1882252
2017-11-14	32.38	33.08	32.35	32.98	2778332
2017-11-15	32.83	33.17	32.72	33.08	3200306
2017-11-16	33.10	33.26	32.85	32.93	3107591
2017-11-17	32.86	33.26	32.83	33.12	1987315
2017-11-20	33.21	33.42	33.07	33.40	3317822
2017-11-21	34.48	35.69	34.29	34.52	6793994
2017-11-22	34.32	34.66	34.08	34.27	3144027
2017-11-24	34.40	34.50	34.29	34.41	1035377
2017-11-27	34.39	34.65	33.96	34.18	4252995
2017-11-28	34.28	34.63	34.09	34.59	2915392
2017-11-29	34.64	36.17	34.58	35.99	4654905
2017-11-30	36.10	36.66	36.00	36.45	4573213
2017-12-01	36.49	36.82	36.02	36.77	3316448
2017-12-04	36.95	37.74	36.95	37.68	3424340
2017-12-05	37.89	38.00	37.00	37.10	2423683
2017-12-06	37.11	37.11	36.66	37.10	2451599
2017-12-07	37.07	37.14	36.66	36.93	1382848
2017-12-08	37.00	37.26	36.76	37.24	1219113
2017-12-11	37.12	37.24	36.62	36.99	1803652
2017-12-12	36.98	37.13	36.77	36.99	2234765
2017-12-13	37.10	37.28	36.93	37.12	1219063
2017-12-14	36.83	36.92	36.59	36.62	1943881
2017-12-15	36.80	36.94	36.38	36.79	2611477
2017-12-18	36.95	37.28	36.83	37.07	1802481
2017-12-19	37.12	37.22	36.79	36.82	1281194
2017-12-20	36.97	36.97	36.28	36.55	1963439
2017-12-21	36.55	36.67	36.36	36.41	1820735
2017-12-22	36.50	36.73	36.33	36.73	835736
2017-12-26	36.65	36.86	36.59	36.74	679825
2017-12-27	36.81	36.94	36.49	36.59	859776
2017-12-28	36.55	36.66	36.35	36.54	1383988
2017-12-29	36.62	36.81	36.39	36.39	1288401
2018-01-02	36.53	36.62	36.08	36.36	2068378
2018-01-03	36.30	36.33	35.68	36.00	2972802
2018-01-04	36.00	36.48	35.88	36.45	5674979
2018-01-05	36.46	36.56	36.13	36.35	2944970
2018-01-08	36.31	36.48	36.13	36.41	2752655
2018-01-09	36.34	36.46	36.24	36.40	2707423
2018-01-10	36.22	36.22	35.37	35.20	3692260
2018-01-11	35.33	35.35	34.28	34.34	3320278
2018-01-12	34.47	34.57	34.14	34.55	3186516
2018-01-16	34.72	34.96	34.51	34.72	3350507
2018-01-17	34.95	35.22	34.79	34.92	2448966
2018-01-18	34.46	34.66	34.00	34.25	5715467
2018-01-19	34.39	34.78	34.29	34.76	2611246
2018-01-22	34.90	35.15	34.65	34.88	1625346
2018-01-23	35.00	35.09	34.78	34.94	1402968
2018-01-24	35.04	35.04	34.37	34.39	1835881
2018-01-25	34.46	34.90	34.42	34.59	2250435
2018-01-26	34.57	34.70	34.40	34.66	1374582
2018-01-29	34.70	34.86	34.49	34.64	1883535
2018-01-30	34.58	34.92	34.48	34.70	1950942
2018-01-31	34.79	34.79	34.03	34.33	4753273
2018-02-01	34.11	34.51	33.69	34.08	2345711
2018-02-02	33.97	34.28	33.64	33.65	2169027
2018-02-05	33.62	33.73	32.47	32.49	2935184
2018-02-06	31.91	32.86	31.71	32.74	4836933
2018-02-07	32.71	33.51	32.60	32.74	3304752
2018-02-08	33.00	33.00	32.21	32.21	3622764
2018-02-09	32.55	33.07	31.83	32.81	4129828
2018-02-12	32.99	33.32	32.75	33.07	2382224
2018-02-13	33.03	33.19	32.69	33.08	1312983
2018-02-14	33.41	34.10	33.08	34.04	2807571
2018-02-15	34.20	34.20	33.08	34.08	2779922
2018-02-16	33.77	34.39	33.34	34.35	2989426
2018-02-20	34.15	34.31	33.64	33.80	2588132
2018-02-21	33.84	34.04	32.67	32.68	4910850
2018-02-22	31.91	33.23	31.83	33.00	5559431
2018-02-23	33.07	33.12	32.01	32.64	3947736
2018-02-26	32.70	33.10	32.27	33.07	2455936
2018-02-27	33.05	33.36	32.74	32.75	2294008
2018-02-28	32.99	33.00	32.46	32.46	2995317
2018-03-01	32.41	32.67	31.99	32.36	2811992
2018-03-02	32.28	32.78	32.28	32.65	1785757
2018-03-05	32.53	33.15	32.53	32.87	2277321
2018-03-06	32.86	33.55	32.46	33.43	3746510
2018-03-07	33.13	33.22	32.84	33.17	2533701
2018-03-08	33.18	33.52	33.03	33.50	1390903
2018-03-09	33.74	33.87	33.46	33.76	2288651
2018-03-12	33.80	34.02	33.67	33.70	2152303
2018-03-13	33.91	34.09	33.71	34.03	2095281
2018-03-14	34.08	34.50	33.66	33.72	2302877
2018-03-15	33.69	33.99	33.23	33.30	1999328
2018-03-16	33.39	33.61	33.35	33.50	3907921
2018-03-19	33.51	34.04	33.35	33.70	1975854
2018-03-20	33.66	33.96	33.46	33.56	1940011
2018-03-21	33.13	33.35	32.72	32.79	3375711
2018-03-22	32.71	33.17	32.42	32.70	2427089
2018-03-23	32.69	33.14	32.47	32.55	4648913
2018-03-26	32.80	33.50	32.75	33.41	2185760
2018-03-27	33.54	34.10	33.34	33.57	2536489
2018-03-28	33.66	34.07	33.48	33.66	3081354
2018-03-29	33.86	34.41	33.84	34.32	2776839
2018-04-02	34.15	34.25	33.23	33.49	5097201
2018-04-03	33.63	34.32	33.35	34.22	3212323
2018-04-04	34.02	36.50	34.02	35.87	7944870
2018-04-05	36.07	36.07	34.65	35.11	4484332
2018-04-06	35.05	35.69	34.71	34.93	3524286
2018-04-09	35.03	35.79	34.95	35.39	2959018
2018-04-10	35.52	35.75	35.16	35.34	4102933
2018-04-11	35.25	35.57	35.08	35.36	2490503
2018-04-12	35.35	35.42	34.92	34.90	3078933
2018-04-13	35.00	35.12	34.77	35.04	2094297
2018-04-16	35.15	35.72	35.05	35.44	1966375
2018-04-17	35.62	35.64	35.31	35.42	1398792
2018-04-18	35.43	35.64	35.29	35.54	2160764
2018-04-19	35.48	35.65	35.13	35.40	2181697
2018-04-20	35.55	35.75	35.13	35.45	3697129
2018-04-23	35.63	35.81	35.25	35.77	2141318
2018-04-24	35.82	36.26	35.64	36.20	2946926
2018-04-25	36.17	36.59	35.98	36.15	2748408
2018-04-26	36.19	36.46	35.93	36.31	2219880
2018-04-27	36.36	36.64	36.17	36.47	1822222
2018-04-30	36.60	36.62	36.16	36.25	3541927
2018-05-01	36.09	36.42	35.62	36.12	1985230
2018-05-02	36.06	36.08	35.28	35.37	1930799
2018-05-03	35.55	35.60	35.16	35.27	2058909
2018-05-04	35.29	36.00	35.19	35.77	2207513
2018-05-07	35.72	35.80	35.32	35.53	2455017
2018-05-08	35.52	35.66	35.32	35.51	2764588
2018-05-09	35.54	36.17	35.49	36.09	1869878
2018-05-10	36.26	36.36	36.08	36.17	1190709
2018-05-11	36.29	36.60	36.03	36.26	1290233
2018-05-14	36.29	36.35	35.97	36.08	1557396
2018-05-15	36.03	36.07	35.62	35.96	1605471
2018-05-16	35.97	36.42	35.84	36.38	1739965
2018-05-17	36.43	36.49	36.24	36.38	1618327
2018-05-18	36.24	36.25	35.39	35.90	2329470
2018-05-21	36.11	36.43	36.04	36.17	1749700
2018-05-22	36.15	36.37	35.80	35.84	2057134
2018-05-23	35.84	36.20	35.81	35.82	3282770
2018-05-24	34.89	35.65	34.12	35.42	5729309
2018-05-25	35.24	36.01	35.12	35.86	3656330
2018-05-29	35.68	36.62	35.53	36.51	3475165
2018-05-30	36.57	37.22	36.40	37.17	2781579
2018-05-31	37.13	37.14	35.79	35.89	3468765
2018-06-01	36.03	36.19	35.73	35.79	2327898
2018-06-04	35.83	36.23	35.79	36.19	1531527
2018-06-05	36.18	36.34	36.00	36.21	1453526
2018-06-06	36.19	36.19	35.45	35.66	2048313
2018-06-07	35.38	36.24	35.17	35.97	2493668
2018-06-08	35.97	36.21	35.94	36.21	1682735
2018-06-11	36.26	36.86	36.16	36.61	2182509
2018-06-12	36.86	36.96	36.20	36.36	2940877
2018-06-13	36.39	36.66	35.80	36.11	2524504
2018-06-14	36.15	36.15	35.75	36.11	2197580
2018-06-15	36.08	36.46	35.93	36.44	3093340
2018-06-18	36.33	36.39	35.35	35.67	2399099
2018-06-19	35.60	35.95	35.42	35.71	2739511
2018-06-20	35.80	35.86	35.35	35.59	2747753
2018-06-21	35.57	35.92	35.51	35.67	1316060
2018-06-22	35.88	36.36	35.66	36.27	2735377
2018-06-25	36.22	37.04	36.13	36.64	2263143
2018-06-26	36.70	37.18	36.42	37.06	3072410
2018-06-27	37.03	37.09	36.49	36.80	3379587
2018-06-28	36.78	37.27	36.60	37.24	3475868
2018-06-29	37.16	37.40	36.71	37.21	2772656
2018-07-02	37.15	37.44	36.43	36.59	3334917
2018-07-03	36.78	37.21	36.55	36.82	1419164
2018-07-05	36.92	37.24	36.72	37.07	2382684
2018-07-06	37.13	37.45	36.90	37.15	1887709
2018-07-09	37.16	37.47	37.06	37.15	1853955
2018-07-10	37.12	37.35	36.85	37.33	1638863
2018-07-11	37.33	37.55	37.18	37.52	1892339
2018-07-12	37.56	37.78	37.48	37.37	1752103
2018-07-13	37.38	37.69	37.31	37.58	1526010
2018-07-16	37.56	37.56	36.90	37.17	2031300
2018-07-17	36.63	36.80	36.01	36.72	3780674
2018-07-18	36.67	36.68	36.25	36.46	2283832
2018-07-19	36.39	37.26	36.35	37.10	2262213
2018-07-20	37.08	37.29	36.98	37.25	1747513
2018-07-23	37.26	37.26	36.88	37.17	1556247
2018-07-24	37.12	37.40	36.71	37.31	1998382
2018-07-25	36.52	36.84	35.69	36.15	3922983
2018-07-26	36.42	36.89	36.42	36.67	2338307
2018-07-27	36.63	36.91	36.52	36.65	1217128
2018-07-30	35.81	36.04	35.56	35.73	2916144
2018-07-31	35.80	36.18	35.44	35.97	2883419
2018-08-01	35.76	36.21	35.67	35.93	2851467
2018-08-02	35.85	36.54	35.85	36.53	1981630
2018-08-03	36.71	37.35	36.63	37.02	2515422
2018-08-06	37.21	37.31	36.92	37.06	1856787
2018-08-07	37.11	37.37	36.86	37.23	1421081
2018-08-08	37.19	37.27	36.78	37.02	1340564
2018-08-09	37.17	37.27	36.93	37.12	1129736
2018-08-10	37.09	37.20	36.82	37.09	1092124
2018-08-13	37.25	37.25	36.87	37.03	1251860
2018-08-14	37.16	37.31	37.02	37.24	2088105
2018-08-15	37.14	38.01	37.07	37.58	4545656
2018-08-16	37.67	38.12	37.47	37.83	3847839
2018-08-17	37.78	38.65	37.43	38.64	3690594
2018-08-20	38.69	39.13	38.54	39.04	2762307
2018-08-21	39.05	39.15	38.37	38.46	3554474
2018-08-22	38.50	38.55	38.14	38.51	2928263
2018-08-23	36.30	37.77	36.25	37.33	7002588
2018-08-24	37.17	38.10	36.52	37.96	4875242
2018-08-27	38.05	38.25	37.82	37.94	2290433
2018-08-28	37.90	38.19	37.79	37.91	1755250
2018-08-29	38.13	38.50	38.02	38.42	1663220
2018-08-30	38.33	38.91	38.30	38.55	2169735
2018-08-31	38.68	39.23	38.66	39.15	3324045
2018-09-04	39.14	40.08	39.14	39.98	3745469
2018-09-05	39.81	40.36	39.59	40.34	2617110
2018-09-06	40.38	41.38	40.38	41.28	3786955
2018-09-07	41.00	41.49	40.81	41.29	2458082
2018-09-10	41.39	41.69	41.33	41.52	2748542
2018-09-11	41.59	41.91	41.37	41.60	2572885
2018-09-12	41.60	42.10	41.48	42.03	2899061
2018-09-13	42.16	42.29	41.91	42.18	2177270
2018-09-14	42.17	42.22	41.71	41.90	1766379
2018-09-17	41.25	41.50	40.94	41.05	2762102
2018-09-18	40.97	40.97	40.24	40.58	3483461
2018-09-19	40.62	40.62	39.54	39.66	4011939
2018-09-20	39.69	39.92	39.39	39.86	1867875
2018-09-21	39.89	40.15	39.84	40.01	2899237
2018-09-24	40.04	40.20	39.81	39.85	1481969
2018-09-25	40.00	40.02	39.52	39.59	1293550
2018-09-26	39.71	39.87	39.28	39.31	2146088
2018-09-27	39.17	39.25	38.83	38.90	1753622
2018-09-28	38.93	39.40	38.79	39.40	1773351
2018-10-01	39.47	39.56	39.15	39.30	1617370
2018-10-02	39.35	39.86	39.30	39.50	2103262
2018-10-03	39.54	39.96	39.54	39.68	2000954
2018-10-04	39.66	39.68	39.25	39.59	1228794
2018-10-05	39.59	40.05	39.59	39.70	1365625
2018-10-08	39.70	40.68	39.70	40.53	2384572
2018-10-09	40.51	40.85	40.33	40.72	2125002
2018-10-10	40.86	41.10	40.00	40.05	3755712
2018-10-11	39.99	40.25	39.59	39.68	5090137
2018-10-12	39.76	39.84	39.29	39.69	2325929
2018-10-15	39.71	40.68	39.71	40.46	2181017
2018-10-16	40.55	41.37	40.37	41.30	1742352
2018-10-17	41.19	41.23	40.37	40.90	1994188
2018-10-18	40.98	41.41	40.86	40.93	2533088
2018-10-19	41.14	41.85	41.12	41.73	1883927
2018-10-22	41.95	42.10	41.30	41.67	3014619
2018-10-23	41.48	42.58	41.15	42.44	4136096
2018-10-24	42.55	42.99	41.87	41.91	4885066
2018-10-25	41.96	41.96	41.27	41.71	2935469
2018-10-26	41.40	41.49	40.61	41.17	3855897
2018-10-29	41.61	42.84	41.58	42.68	3826742
2018-10-30	42.86	43.39	42.84	43.36	3716710
2018-10-31	43.00	43.89	42.67	43.64	4955336
2018-11-01	43.68	43.98	42.98	43.47	4700142
2018-11-02	43.53	43.81	42.85	43.20	2902675
2018-11-05	43.29	44.49	43.29	44.22	3403401
2018-11-06	43.73	44.09	43.22	44.08	3993745
2018-11-07	44.19	44.27	43.57	44.14	2791428
2018-11-08	44.13	44.67	44.00	44.54	1892956
2018-11-09	44.59	45.13	44.47	45.02	1849093
2018-11-12	45.03	45.66	45.03	45.31	2951084
2018-11-13	45.31	45.49	44.91	45.29	3682726
2018-11-14	45.34	45.54	44.65	44.84	3017743
2018-11-15	44.62	45.47	44.48	45.46	2481195
2018-11-16	45.40	46.05	45.33	45.89	2575982
2018-11-19	45.90	46.26	45.08	45.36	5403127
2018-11-20	44.80	45.06	43.34	44.95	6281939
2018-11-21	45.09	45.77	45.06	45.43	3521501
2018-11-23	45.24	45.96	45.24	45.67	1766060
2018-11-26	45.79	46.10	45.22	45.71	2901452
2018-11-27	44.97	45.15	43.60	44.99	3902333
2018-11-28	44.69	45.24	44.64	44.89	3866486
2018-11-29	44.86	45.38	44.74	45.23	3551366
2018-11-30	45.29	45.58	44.88	45.09	8325302
2018-12-03	45.11	45.56	44.56	45.54	3395917
2018-12-04	45.59	45.70	44.82	44.91	2659811
2018-12-06	44.90	44.94	43.97	44.94	4978827
2018-12-07	44.90	45.03	44.15	44.34	2353248
2018-12-10	44.50	44.69	43.76	44.26	2414874
2018-12-11	44.55	45.17	44.47	44.86	3088571
2018-12-12	45.27	45.28	44.69	45.17	3055481
2018-12-13	45.19	45.40	44.89	45.31	3216572
2018-12-14	45.21	45.30	44.50	44.57	2397632
2018-12-17	44.55	44.63	42.93	43.17	3427566
2018-12-18	43.21	43.83	42.84	43.26	3914318
2018-12-19	43.70	44.03	42.77	43.01	3920842
2018-12-20	42.81	43.45	42.22	42.79	4167098
2018-12-21	42.80	43.76	42.46	42.54	6171281
2018-12-24	42.54	42.84	40.91	40.91	1774459
2018-12-26	41.11	42.34	40.97	42.34	3356445
2018-12-27	42.11	42.56	41.17	42.56	2760440
2018-12-28	42.79	43.05	42.18	42.37	2209992
2018-12-31	42.46	42.81	42.29	42.68	2582126
2019-01-02	42.25	42.47	41.09	41.33	4318117
2019-01-03	41.31	42.09	41.22	41.68	3745412
2019-01-04	41.85	42.25	41.56	41.70	2488732
2019-01-07	41.62	42.57	41.31	42.20	3332184
2019-01-08	42.19	42.54	41.82	42.31	2689556
2019-01-09	42.31	42.95	42.02	42.65	4405639
2019-01-10	42.76	43.31	42.47	43.04	3863339
2019-01-11	43.09	43.17	42.41	42.54	3355383
2019-01-14	42.45	42.93	42.13	42.71	2722393
2019-01-15	42.78	43.51	42.78	43.49	2065238
2019-01-16	43.60	43.68	42.77	42.84	3284065
2019-01-17	42.98	43.35	42.87	43.35	1703983
2019-01-18	43.39	43.86	43.27	43.84	2265533
2019-01-22	43.90	43.95	42.66	42.87	2512840
2019-01-23	42.92	43.26	42.48	42.72	2084224
2019-01-24	42.22	42.42	41.22	41.58	4683051
2019-01-25	41.63	42.07	41.35	41.46	3339209
2019-01-28	41.50	41.89	41.41	41.84	3280500
2019-01-29	41.82	41.91	41.59	41.75	1585903
2019-01-30	41.75	41.90	41.35	41.53	2664286
2019-01-31	41.55	42.33	41.36	42.32	4112798
2019-02-01	42.30	42.50	41.84	42.00	2107483
2019-02-04	42.00	42.10	41.72	42.04	1950998
2019-02-05	42.06	42.28	41.80	42.16	2990053
2019-02-06	42.16	42.42	41.98	42.11	1777333
2019-02-07	41.72	42.49	41.57	42.48	2343607
2019-02-08	42.27	42.96	42.27	42.94	3088579
2019-02-11	43.15	43.31	42.93	43.14	2272701
2019-02-12	43.12	43.95	43.12	43.77	2272204
2019-02-13	43.72	43.90	43.23	43.50	2027582
2019-02-14	43.28	43.49	42.96	43.05	2090329
2019-02-15	43.44	43.82	43.00	43.20	5896743
2019-02-19	43.27	43.48	42.92	43.30	3058843
2019-02-20	43.30	43.44	42.59	43.13	3484498
2019-02-21	42.44	42.44	41.41	41.99	4465118
2019-02-22	41.23	42.93	41.04	42.91	5003932
2019-02-25	43.00	43.07	42.33	42.53	3944884
2019-02-26	42.62	42.65	41.99	42.17	4704247
2019-02-27	41.92	42.95	41.90	42.91	2137187
2019-02-28	42.90	43.56	42.90	43.36	2763886
2019-03-01	43.32	43.48	42.98	43.39	1651443
2019-03-04	43.50	43.57	42.57	43.02	2052877
2019-03-05	42.90	43.58	42.84	43.49	1965227
2019-03-06	43.49	43.63	43.22	43.47	1828867
2019-03-07	43.49	43.70	43.30	43.44	2035396
2019-03-08	43.52	43.62	42.80	42.99	1814610
2019-03-11	42.80	42.98	42.24	42.95	2655200
2019-03-12	42.94	42.99	42.31	42.41	2219310
2019-03-13	42.52	43.06	42.37	42.79	1767408
2019-03-14	42.79	42.90	42.53	42.70	1418220
2019-03-15	42.63	43.03	42.40	42.56	6112065
2019-03-18	42.40	42.82	42.26	42.55	2309069
2019-03-19	42.55	42.80	42.33	42.52	1654874
2019-03-20	42.58	42.75	42.18	42.30	2266236
2019-03-21	42.29	43.21	42.22	43.11	1958447
2019-03-22	43.15	43.89	43.03	43.59	3008979
2019-03-25	43.45	44.16	43.22	44.07	1861145
2019-03-26	44.27	44.73	44.23	44.38	1856641
2019-03-27	44.45	44.61	43.84	43.95	2055072
2019-03-28	44.03	44.49	44.02	44.41	1744451
2019-03-29	44.43	44.83	44.15	44.76	2703562
2019-04-01	44.68	44.73	43.47	43.78	2196720
2019-04-02	43.75	43.77	43.05	43.08	3067198
2019-04-03	43.03	43.07	41.91	41.93	4454985
2019-04-04	42.01	42.20	41.52	41.58	2754360
2019-04-05	41.68	42.10	41.63	41.93	1936985
2019-04-08	41.87	42.33	41.64	42.32	2294411
2019-04-09	42.30	42.38	41.62	41.75	2370233
2019-04-10	41.75	42.02	41.50	41.75	2119913
2019-04-11	41.83	41.83	41.13	41.35	2591794
2019-04-12	41.27	41.33	40.91	41.15	2726436
2019-04-15	41.25	41.37	40.78	41.10	2107734
2019-04-16	41.14	41.50	40.43	40.78	2457153
2019-04-17	40.91	40.98	40.07	40.72	3869429
2019-04-18	40.67	40.89	40.25	40.39	4197261
2019-04-22	40.28	40.68	40.25	40.43	2281711
2019-04-23	38.88	39.78	38.78	39.24	6212742
2019-04-24	39.52	40.02	39.25	39.81	4916804
2019-04-25	39.67	40.40	39.54	39.66	2758867
2019-04-26	39.75	39.96	39.54	39.94	2077368
2019-04-29	39.86	40.05	39.39	39.49	2512765
2019-04-30	39.60	40.10	39.41	39.94	4314423
2019-05-01	40.02	40.06	39.04	39.05	2184523
2019-05-02	38.87	39.81	38.81	39.70	2595647
2019-05-03	39.89	40.03	39.59	39.68	1828206
2019-05-06	39.51	39.92	39.37	39.40	1994083
2019-05-07	39.33	39.54	38.69	38.80	3110315
2019-05-08	38.99	39.58	38.78	39.33	3616629
2019-05-09	39.16	39.67	39.01	39.51	3281853
2019-05-10	39.58	40.03	39.25	39.86	2475773
2019-05-13	39.36	39.71	39.24	39.58	2420198
2019-05-14	39.55	39.74	39.40	39.41	2898912
2019-05-15	39.29	39.77	39.29	39.56	2070718
2019-05-16	39.60	40.20	39.54	39.82	3112323
2019-05-17	39.82	40.32	39.73	39.79	4925549
2019-05-20	39.87	40.26	39.60	39.72	2855761
2019-05-21	39.92	40.16	39.73	39.82	4019050
2019-05-22	39.89	40.00	39.29	39.49	4688989
2019-05-23	37.50	39.83	37.00	39.13	9823041
2019-05-24	39.16	40.54	39.07	40.27	5651405
2019-05-28	40.64	41.08	38.84	38.86	7067216
2019-05-29	38.77	39.53	38.44	39.22	4272059
2019-05-30	39.39	39.70	39.33	39.62	1921230
2019-05-31	39.45	39.52	39.12	39.49	1988257
2019-06-03	39.49	40.50	39.40	40.42	2381698
2019-06-04	40.57	40.77	40.21	40.35	2617295
2019-06-05	40.59	41.42	40.41	41.42	2304899
2019-06-06	41.35	41.59	41.19	41.49	2268704
2019-06-07	41.73	42.23	41.67	42.05	2936365
2019-06-10	42.03	42.20	41.27	41.47	2573179
2019-06-11	41.45	42.01	41.45	41.84	2546207
2019-06-12	41.95	42.20	41.42	41.55	2361658
2019-06-13	41.52	41.95	41.50	41.75	2733667
2019-06-14	41.81	41.90	41.39	41.43	1680292
2019-06-17	41.45	41.59	40.67	40.96	2045889
2019-06-18	41.09	41.21	40.62	40.87	2053357
2019-06-19	40.92	41.30	40.31	41.18	2374594
2019-06-20	41.22	41.59	40.88	41.56	2411935
2019-06-21	41.48	41.75	41.30	41.41	3176411
2019-06-24	41.50	42.28	41.36	42.14	3532168
2019-06-25	42.07	42.07	40.50	40.50	5116732
2019-06-26	40.20	40.41	39.68	40.13	4340310
2019-06-27	40.29	40.44	39.82	40.27	1350480
2019-06-28	40.32	40.67	40.22	40.54	2901181
2019-07-01	40.73	40.98	40.54	40.91	2320263
2019-07-02	41.00	41.22	40.82	41.20	1679165
2019-07-03	41.43	41.98	41.31	41.77	1222481
2019-07-05	41.55	41.56	41.24	41.50	1082630
2019-07-08	41.52	41.69	41.09	41.37	1546970
2019-07-09	41.32	41.41	41.02	41.18	2328247
2019-07-10	41.11	41.32	40.90	41.30	2007386
2019-07-11	41.40	41.40	40.80	41.01	2114870
2019-07-12	41.15	41.19	40.82	41.01	1497752
2019-07-15	41.00	41.27	40.85	41.24	1078115
2019-07-16	41.26	41.49	41.05	41.23	2223694
2019-07-17	41.30	41.31	40.94	41.20	1895304
2019-07-18	41.30	41.94	41.10	41.79	1828041
2019-07-19	41.78	41.87	41.21	41.26	1501061
2019-07-22	41.22	41.65	41.21	41.36	1734932
2019-07-23	41.44	41.53	41.10	41.15	1793940
2019-07-24	41.03	41.16	40.30	40.41	3422159
2019-07-25	40.30	40.93	40.06	40.83	1882563
2019-07-26	40.95	41.56	40.80	41.38	1424252
2019-07-29	41.38	41.71	41.15	41.44	1256551
2019-07-30	41.51	41.85	41.36	41.63	1300609
2019-07-31	41.45	41.74	40.56	40.99	2202358
2019-08-01	41.17	42.04	41.02	41.23	3225536
2019-08-02	41.32	41.87	41.19	41.36	3697649
2019-08-05	41.37	41.77	40.54	40.73	3508993
2019-08-06	40.80	40.80	40.20	40.52	3248120
2019-08-07	40.47	41.06	40.16	40.89	4403960
2019-08-08	40.89	41.90	40.71	41.78	3123525
2019-08-09	41.80	42.16	41.67	41.71	2802922
2019-08-12	41.60	41.96	41.50	41.83	2408983
2019-08-13	41.92	42.41	41.67	41.79	3105995
2019-08-14	41.66	41.70	40.68	40.69	2461206
2019-08-15	40.93	41.49	40.74	41.39	2072655
2019-08-16	41.50	41.60	41.26	41.45	2270733
2019-08-19	41.67	41.74	40.92	41.21	3038321
2019-08-20	41.08	41.45	40.78	40.90	3030134
2019-08-21	41.09	41.23	40.63	40.97	3833128
2019-08-22	42.25	43.09	41.17	42.95	5667132
2019-08-23	42.70	42.75	41.40	42.00	3552285
2019-08-26	42.27	42.63	41.73	42.63	3037593
2019-08-27	42.61	42.70	42.17	42.41	2555220
2019-08-28	42.47	42.68	42.19	42.30	1830003
2019-08-29	42.50	42.63	42.07	42.45	1778898
2019-08-30	42.73	43.00	42.42	42.61	1643569
2019-09-03	42.42	42.89	42.18	42.84	2305187
2019-09-04	42.83	43.14	42.33	42.53	2857314
2019-09-05	42.87	42.93	42.36	42.55	2391482
2019-09-06	42.69	42.76	42.41	42.60	1474583
2019-09-09	42.68	42.94	42.39	42.91	1764650
2019-09-10	42.47	43.68	42.47	43.67	2444392
2019-09-11	43.60	44.57	43.39	44.54	3289405
2019-09-12	44.50	44.73	43.85	44.00	3139236
2019-09-13	43.72	44.18	42.81	42.98	3139283
2019-09-16	42.84	43.00	42.41	42.83	1613395
2019-09-17	42.81	43.49	42.71	43.17	1465220
2019-09-18	43.39	43.69	42.56	42.96	1831175
2019-09-19	43.02	43.24	42.77	42.96	1600587
2019-09-20	43.07	43.17	42.73	42.94	2590648
2019-09-23	43.03	43.40	42.58	42.60	1721142
2019-09-24	42.89	43.04	42.65	42.96	3590712
2019-09-25	43.04	43.42	42.99	43.30	2243657
2019-09-26	43.49	43.68	43.21	43.54	1757846
2019-09-27	43.67	43.73	43.32	43.54	1441285
2019-09-30	43.61	43.88	43.48	43.73	1886326
2019-10-01	43.78	43.91	43.46	43.62	2030606
2019-10-02	43.55	43.99	42.61	42.74	4184638
2019-10-03	43.16	43.42	42.84	43.05	1982094
2019-10-04	43.15	43.75	42.97	43.74	1877654
2019-10-07	43.54	43.88	43.52	43.70	2784809
2019-10-08	43.70	43.83	43.06	43.08	2298368
2019-10-09	43.07	43.09	42.63	42.84	2829504
2019-10-10	42.69	42.79	41.67	41.67	3960946
2019-10-11	41.66	41.67	41.12	41.16	3411002
2019-10-14	41.27	41.42	40.90	40.97	1979018
2019-10-15	41.01	41.16	40.71	41.01	2594354
2019-10-16	41.22	41.30	40.48	40.56	1900388
2019-10-17	40.45	40.94	40.26	40.65	2544147
2019-10-18	40.71	40.93	40.50	40.81	1560998
2019-10-21	40.81	40.94	40.60	40.64	1458849
2019-10-22	40.72	40.81	40.50	40.53	1526927
2019-10-23	40.55	40.82	40.55	40.78	1206333
2019-10-24	40.70	40.95	40.56	40.87	997454
2019-10-25	40.61	40.79	40.40	40.57	1859162
2019-10-28	40.70	40.74	40.25	40.49	1523569
2019-10-29	40.55	40.94	40.43	40.84	1732214
2019-10-30	40.84	40.94	40.63	40.89	1217726
2019-10-31	40.95	41.26	40.73	40.89	2208591
2019-11-01	40.87	41.40	40.70	41.26	1762012
2019-11-04	41.30	41.71	41.15	41.68	3189394
2019-11-05	41.59	41.91	41.44	41.62	1807739
2019-11-06	41.72	41.98	41.53	41.60	1707178
2019-11-07	41.54	41.87	41.51	41.63	1458266
2019-11-08	41.72	41.98	41.60	41.97	1151660
2019-11-11	41.91	41.95	41.52	41.62	1477638
2019-11-12	41.63	41.79	41.33	41.78	1321952
2019-11-13	41.83	42.17	41.75	42.15	1276081
2019-11-14	42.22	42.39	42.05	42.23	1251476
2019-11-15	42.24	42.41	42.07	42.38	1664843
2019-11-18	42.37	42.90	42.31	42.71	1296303
2019-11-19	42.63	42.92	42.45	42.74	1786946
2019-11-20	42.79	42.90	42.61	42.85	1623530
2019-11-21	42.82	43.07	42.58	42.72	1639606
2019-11-22	43.02	43.21	42.21	42.31	2174536
2019-11-25	42.54	42.81	42.38	42.76	3194592
2019-11-26	42.94	44.58	42.36	44.28	10254669
2019-11-27	44.28	45.12	43.81	44.88	5040217
2019-11-29	44.93	45.21	44.48	44.53	2072940
2019-12-02	44.44	45.60	44.31	45.43	4205635
2019-12-03	45.18	45.55	44.70	45.54	2095108
2019-12-04	45.37	45.79	45.15	45.25	2470597
2019-12-05	45.24	45.76	45.13	45.76	3284082
2019-12-06	45.79	45.84	45.32	45.34	2126416
2019-12-09	45.36	45.57	45.23	45.36	2029881
2019-12-10	45.35	45.65	45.11	45.60	2284005
2019-12-11	45.71	45.75	45.30	45.56	1207402
2019-12-12	45.56	45.77	45.32	45.35	1814219
2019-12-13	45.22	45.57	44.85	44.90	1845417
2019-12-16	44.93	45.07	44.46	44.87	2537880
2019-12-17	44.86	45.20	44.41	44.50	2278347
2019-12-18	44.61	44.75	44.15	44.42	1923977
2019-12-19	44.62	44.92	44.50	44.70	1884270
2019-12-20	45.04	45.17	44.72	44.96	5661511
2019-12-23	45.06	45.42	44.86	45.40	1780032
2019-12-24	45.29	45.47	45.22	45.35	602339
2019-12-26	45.28	45.52	45.24	45.30	2238998
2019-12-27	45.36	45.53	45.11	45.26	1676725
2019-12-30	45.11	45.44	44.98	45.00	1295714
2019-12-31	44.96	45.17	44.80	45.11	1495586
2020-01-02	45.14	45.35	44.04	44.31	2348621
2020-01-03	44.23	44.57	44.01	44.25	1858701
2020-01-06	44.30	44.65	44.22	44.27	2276243
2020-01-07	44.20	44.67	44.13	44.54	2076419
2020-01-08	44.51	44.77	44.51	44.59	2016735
2020-01-09	44.72	44.76	44.30	44.26	2242911
2020-01-10	44.40	45.25	44.33	44.90	2356590
2020-01-13	45.02	45.91	45.00	45.90	2379091
2020-01-14	45.83	45.84	45.04	45.45	2676176
2020-01-15	45.57	45.85	45.30	45.30	1558899
2020-01-16	45.37	46.15	45.30	46.02	2061050
2020-01-17	46.10	46.70	46.00	46.30	3373394
2020-01-21	46.34	47.06	46.33	46.95	4061269
2020-01-22	46.99	47.37	46.43	46.57	2262106
2020-01-23	46.56	47.23	46.37	46.99	2872256
2020-01-24	47.16	47.23	46.75	47.23	1667233
2020-01-27	47.15	47.49	46.71	46.82	2318901
2020-01-28	46.75	47.19	46.69	47.05	1441684
2020-01-29	47.08	47.52	46.92	47.32	2281323
2020-01-30	47.31	47.98	47.09	47.88	2476425
2020-01-31	47.80	48.01	47.14	47.26	3577533
2020-02-03	47.41	47.78	47.30	47.43	1898187
2020-02-04	47.63	47.98	47.54	47.55	1688838
2020-02-05	47.73	47.85	47.36	47.39	2133761
2020-02-06	47.06	47.50	46.51	46.89	3810012
2020-02-07	46.89	47.24	46.61	47.09	1654485
2020-02-10	47.08	47.35	47.00	47.33	1616008
2020-02-11	47.40	47.73	47.17	47.48	1512304
2020-02-12	47.48	47.85	47.37	47.76	1397147
2020-02-13	47.74	48.48	47.50	48.45	1818149
2020-02-14	48.47	48.86	48.40	48.58	1466607
2020-02-18	48.40	48.52	48.12	48.26	2114743
2020-02-19	48.34	48.73	48.24	48.44	2092328
2020-02-20	46.94	47.09	44.92	45.53	4520271
2020-02-21	45.17	45.49	44.73	44.77	3623496
2020-02-24	44.16	44.81	44.07	44.57	3433771
2020-02-25	44.70	45.17	44.61	44.72	2521244
2020-02-26	44.94	45.35	43.91	43.94	3147882
2020-02-27	43.58	43.93	42.52	42.53	2669740
2020-02-28	41.65	41.89	40.14	41.60	4121063
2020-03-02	41.86	43.21	41.76	43.19	3812002
2020-03-03	43.25	44.33	42.62	42.99	4089324
2020-03-04	43.84	45.05	43.42	45.05	2005421
2020-03-05	44.26	44.50	43.40	43.80	2355632
2020-03-06	42.79	44.14	42.68	43.95	2611380
2020-03-09	42.18	44.12	42.00	43.41	2570212
2020-03-10	43.88	44.34	42.01	43.76	3485846
2020-03-11	42.91	43.07	41.91	42.27	3227086
2020-03-12	39.64	41.42	39.01	40.08	4250462
2020-03-13	41.32	42.45	39.80	42.40	5237267
2020-03-16	39.80	43.25	39.31	42.63	6520076
2020-03-17	43.31	48.63	42.92	48.53	8304230
2020-03-18	45.82	51.53	45.55	48.27	8444451
2020-03-19	48.43	49.30	45.56	47.22	5974190
2020-03-20	47.33	47.72	44.60	45.12	5160203
2020-03-23	45.30	45.30	41.86	42.31	4950365
2020-03-24	42.49	45.14	42.46	44.85	3415668
2020-03-25	44.01	44.37	41.70	41.94	6298401
2020-03-26	42.00	44.98	41.85	44.85	3487284
2020-03-27	44.25	46.23	44.11	44.96	2457535
2020-03-30	45.73	47.25	45.73	46.78	2387067
2020-03-31	46.83	47.32	45.98	46.64	3274221
2020-04-01	45.83	46.85	45.30	46.35	2304164
2020-04-02	45.68	47.84	45.68	47.58	2842422
2020-04-03	47.12	49.17	47.05	48.38	3875559
2020-04-06	48.68	49.00	47.53	48.55	2864410
2020-04-07	48.16	48.68	47.46	47.91	2748366
2020-04-08	47.84	47.99	46.98	47.14	2164248
2020-04-09	46.76	48.52	46.57	47.54	2933371
2020-04-13	47.62	47.99	46.60	47.10	1955106
2020-04-14	48.04	49.06	47.67	48.51	3154534
2020-04-15	48.90	49.32	48.28	48.66	2714940
2020-04-16	48.85	50.47	48.70	50.21	2705493
2020-04-17	50.32	50.75	49.77	50.51	2471523
2020-04-20	50.51	50.83	49.88	49.92	1835398
2020-04-21	49.89	50.12	48.69	48.93	1734115
2020-04-22	48.81	49.23	48.34	48.40	2254272
2020-04-23	48.00	48.27	47.17	47.20	3319376
2020-04-24	47.41	47.68	46.20	46.61	5055774
2020-04-27	47.08	47.10	45.85	46.65	4305375
2020-04-28	46.44	47.92	46.40	47.76	3653283
2020-04-29	45.96	47.79	45.90	47.60	3791282
2020-04-30	47.74	47.87	46.19	46.85	5039375
2020-05-01	46.65	47.27	46.27	46.60	1675945
2020-05-04	46.55	46.95	46.08	46.46	1433329
2020-05-05	46.28	46.91	46.04	46.29	1559008
2020-05-06	46.74	46.81	46.40	46.49	1735576
2020-05-07	46.88	47.17	46.34	46.59	1857608
2020-05-08	47.08	47.39	46.88	47.24	1141541
2020-05-11	47.40	48.39	47.20	47.85	1581021
2020-05-12	48.07	48.88	48.01	48.25	1999950
2020-05-13	48.37	49.39	48.06	48.59	2412618
2020-05-14	48.64	48.93	46.90	47.58	1984173
2020-05-15	47.44	48.11	47.37	47.92	4108329
2020-05-18	48.26	48.41	47.57	48.15	2385600
2020-05-19	48.20	48.65	47.35	47.39	1712456
2020-05-20	47.50	48.21	47.21	47.99	2137704
2020-05-21	47.89	47.89	45.25	46.01	4478880
2020-05-22	45.48	47.21	45.41	46.93	2458502
2020-05-26	47.00	47.33	45.57	45.73	2994526
2020-05-27	45.67	46.95	44.90	46.93	2963870
2020-05-28	47.40	48.04	47.16	47.88	4078735
2020-05-29	48.00	48.98	47.44	48.83	3201340
2020-06-01	48.98	49.29	48.37	48.85	1943805
2020-06-02	49.00	49.00	48.46	48.76	2401516
2020-06-03	48.72	48.73	47.36	47.67	1935785
2020-06-04	47.53	48.19	47.50	47.97	1539092
2020-06-05	47.96	48.31	47.43	48.00	2342310
2020-06-08	47.52	48.21	47.34	48.11	2191167
2020-06-09	47.98	48.34	47.60	47.98	2570756
2020-06-10	48.25	48.64	47.84	48.03	1808539
2020-06-11	47.59	48.04	46.76	46.84	2098404
2020-06-12	47.17	47.38	46.31	46.67	1762662
2020-06-15	46.40	47.11	45.93	47.09	1863631
2020-06-16	47.62	48.02	47.18	47.80	1561369
2020-06-17	48.03	48.34	47.59	48.01	1811578
2020-06-18	47.95	48.27	47.77	48.15	1798494
2020-06-19	48.78	48.92	48.36	48.55	3630312
2020-06-22	48.48	48.77	48.23	48.39	1507620
2020-06-23	48.67	48.67	47.57	47.60	1474450
2020-06-24	47.44	47.97	47.20	47.76	1822756
2020-06-25	47.85	48.69	47.74	48.67	1906214
2020-06-26	48.77	49.06	47.89	48.21	2380072
2020-06-29	48.46	49.01	48.06	48.34	2028202
2020-06-30	48.62	48.71	47.95	48.27	2941334
2020-07-01	48.37	48.37	47.39	47.44	2269276
2020-07-02	47.74	48.45	47.71	48.08	2034186
2020-07-06	48.38	48.74	47.78	47.99	1436213
2020-07-07	47.83	48.21	47.47	48.15	2672829
2020-07-08	48.11	48.26	47.59	47.91	1272593
2020-07-09	47.60	47.77	46.86	46.78	2449308
2020-07-10	46.83	48.26	46.81	48.20	1812819
2020-07-13	48.47	48.74	47.87	48.06	1705222
2020-07-14	48.06	49.12	48.06	49.09	1260195
2020-07-15	49.10	49.39	48.66	48.82	1298617
2020-07-16	48.79	49.74	48.72	49.53	1873167
2020-07-17	49.82	50.23	49.76	49.92	2097013
2020-07-20	49.86	50.09	49.33	49.70	1116648
2020-07-21	49.50	50.44	49.50	49.75	1660782
2020-07-22	49.89	49.96	48.96	49.78	1076360
2020-07-23	50.02	50.57	49.86	50.55	1182598
2020-07-24	50.66	51.09	49.93	50.27	1306428
2020-07-27	50.39	50.84	50.37	50.55	1013131
2020-07-28	50.60	51.12	50.44	50.56	1120193
2020-07-29	50.82	51.08	50.44	50.84	1254688
2020-07-30	50.54	50.90	50.16	50.75	1134493
2020-07-31	50.46	51.17	50.25	50.86	2196027
2020-08-03	51.04	51.24	50.63	50.80	1211952
2020-08-04	50.73	51.17	50.41	51.13	1572312
2020-08-05	51.04	51.43	50.59	50.86	1567137
2020-08-06	50.82	51.23	50.74	51.18	807464
2020-08-07	51.13	51.95	50.97	51.62	1253052
2020-08-10	51.72	52.18	51.54	51.98	1028538
2020-08-11	52.03	52.20	51.29	51.41	1162540
2020-08-12	51.70	52.50	51.59	52.03	1296894
2020-08-13	51.95	52.26	51.63	52.12	1069168
2020-08-14	52.19	52.51	51.96	52.23	932791
2020-08-17	52.18	52.68	52.05	52.42	855030
2020-08-18	52.39	52.90	52.09	52.71	1040279
2020-08-19	52.72	52.79	52.11	52.43	1121206
2020-08-20	52.27	52.67	52.20	52.55	737275
2020-08-21	52.58	52.83	52.26	52.68	1420153
2020-08-24	52.95	52.97	52.16	52.64	1685889
2020-08-25	52.45	52.81	51.26	51.54	2828062
2020-08-26	51.21	51.46	50.21	50.98	2335817
2020-08-27	51.19	52.12	51.12	51.31	1429071
2020-08-28	51.05	51.16	50.31	50.62	1470318
2020-08-31	50.47	51.14	50.34	50.98	2453486
2020-09-01	51.06	51.06	50.06	50.69	2240198
2020-09-02	50.69	51.42	50.48	51.33	2094160
2020-09-03	51.40	52.37	50.48	50.99	1926990
2020-09-04	50.95	51.34	50.53	51.08	1351920
2020-09-08	51.09	51.27	50.21	50.25	1944817
2020-09-09	50.63	51.39	50.47	50.67	1387070
2020-09-10	50.57	50.78	49.61	49.72	1760780
2020-09-11	49.70	50.09	49.39	49.83	1304766
2020-09-14	49.95	50.60	49.93	50.25	1020829
2020-09-15	50.35	50.36	49.78	49.81	1422698
2020-09-16	49.86	50.10	49.42	49.45	1390007
2020-09-17	49.39	49.64	48.91	49.51	1586135
2020-09-18	49.36	49.82	48.51	48.75	2086051
2020-09-21	48.50	49.18	47.93	48.47	1587497
2020-09-22	48.50	49.07	48.33	48.71	1340518
2020-09-23	49.01	49.08	47.40	47.66	2415979
2020-09-24	47.75	48.67	47.71	48.28	1353144
2020-09-25	48.11	48.91	48.07	48.84	1055409
2020-09-28	48.99	49.31	48.73	48.96	1169269
2020-09-29	48.93	49.29	48.39	48.51	1345109
2020-09-30	48.70	49.23	48.55	48.89	1490325
2020-10-01	49.07	49.40	48.45	49.28	1316815
2020-10-02	49.18	49.75	48.82	49.02	983265
2020-10-05	48.99	49.51	48.73	49.50	904815
2020-10-06	49.44	49.66	48.69	48.85	1192183
2020-10-07	48.87	49.60	48.74	49.33	1355421
2020-10-08	49.46	49.81	48.88	49.10	1044051
2020-10-09	49.11	49.41	48.77	48.96	1675397
2020-10-12	49.36	50.36	49.05	50.10	2254521
2020-10-13	50.05	51.10	50.05	50.64	2421257
2020-10-14	50.57	50.82	49.93	50.23	1652965
2020-10-15	50.01	50.63	49.84	50.24	1502682
2020-10-16	50.30	50.62	49.50	49.54	5537107
2020-10-19	49.43	49.86	48.91	49.02	1902834
2020-10-20	49.07	49.37	48.58	48.76	1058992
2020-10-21	48.62	49.50	48.62	49.27	1265548
2020-10-22	49.25	49.65	49.06	49.33	1000574
2020-10-23	49.35	49.67	49.16	49.61	975548
2020-10-26	49.43	49.83	49.26	49.45	1350447
2020-10-27	49.57	50.45	49.45	50.03	1918762
2020-10-28	49.82	49.98	48.56	48.62	1895770
2020-10-29	48.76	49.30	48.30	48.70	1798793
2020-10-30	48.57	49.26	48.40	48.69	2034254
2020-11-02	49.15	49.56	48.80	49.46	1735439
2020-11-03	49.69	50.61	49.69	50.00	2111230
2020-11-04	50.25	51.20	49.91	50.15	3339208
2020-11-05	50.55	50.80	49.50	49.56	1533716
2020-11-06	49.69	50.23	49.48	49.90	1784399
2020-11-09	50.89	51.37	49.35	49.49	1972054
2020-11-10	49.43	50.96	49.14	50.94	1497408
2020-11-11	51.30	52.17	50.93	51.96	1511931
2020-11-12	52.19	52.19	51.22	51.72	1510517
2020-11-13	51.79	52.28	51.49	52.15	1122905
2020-11-16	52.33	52.51	51.78	52.51	1070113
2020-11-17	52.16	52.29	51.24	51.33	1536716
2020-11-18	51.45	51.48	50.00	50.01	1697280
2020-11-19	50.00	50.18	49.36	49.99	1640142
2020-11-20	49.94	50.32	49.42	50.13	2570479
2020-11-23	50.02	50.29	49.59	50.03	3349622
2020-11-24	49.30	49.80	47.17	47.21	5300139
2020-11-25	46.82	47.55	46.66	46.87	3062254
2020-11-27	47.19	47.22	46.51	47.20	1146229
2020-11-30	47.25	47.32	46.59	47.18	3413146
2020-12-01	47.41	47.83	47.16	47.53	2122826
2020-12-02	47.69	47.92	46.70	46.97	1848135
2020-12-03	46.79	47.44	46.61	47.24	2042472
2020-12-04	47.44	47.48	46.94	47.38	2105254
2020-12-07	47.50	47.69	46.94	47.15	1655918
2020-12-08	47.04	47.67	46.75	47.48	1653815
2020-12-09	47.29	47.29	46.74	47.07	1680185
2020-12-10	47.11	47.21	46.49	46.60	1621534
2020-12-11	46.71	47.49	46.57	47.20	1599319
2020-12-14	47.30	48.02	47.16	47.20	1616646
2020-12-15	47.20	47.55	47.03	47.33	1356298
2020-12-16	47.47	47.89	47.19	47.22	1557189
2020-12-17	47.35	48.02	47.30	47.77	1854415
2020-12-18	47.78	48.18	47.60	47.94	3127088
2020-12-21	47.58	47.74	46.98	47.64	1805202
2020-12-22	47.50	47.61	46.92	47.03	1464728
2020-12-23	47.17	47.48	47.01	47.34	1145746
2020-12-24	47.23	47.29	46.82	47.17	567325
2020-12-28	47.28	47.43	46.86	47.22	984255
2020-12-29	47.31	47.39	46.49	46.75	1374537
2020-12-30	46.73	46.75	46.40	46.44	903761
2020-12-31	46.54	46.65	45.88	46.61	2257836
2021-01-04	46.69	46.74	45.75	46.31	2593425
2021-01-05	46.18	46.31	45.52	45.79	2308072
2021-01-06	45.63	46.35	45.54	46.07	2258340
2021-01-07	46.10	46.14	45.45	45.48	1882917
2021-01-08	45.62	45.72	44.90	45.44	2171759
2021-01-11	45.43	45.66	44.28	44.43	2897108
2021-01-12	44.41	44.41	43.54	44.07	3507687
2021-01-13	43.70	44.56	43.66	44.01	2695860
2021-01-14	44.27	44.29	43.45	43.97	2677656
2021-01-15	43.98	44.99	43.89	44.87	6809027
2021-01-19	45.02	45.13	44.40	44.75	2391455
2021-01-20	44.73	45.01	44.47	44.73	2577327
2021-01-21	44.62	45.43	44.54	45.25	2257250
2021-01-22	45.26	45.68	45.13	45.41	1826643
2021-01-25	45.41	47.20	45.36	47.04	4178191
2021-01-26	47.00	48.76	46.68	48.52	4779851
2021-01-27	48.50	50.79	48.45	50.50	5654856
2021-01-28	49.96	50.50	47.61	47.96	3757195
2021-01-29	48.00	48.87	46.28	46.86	8025711
2021-02-01	46.66	47.16	45.98	46.92	3333057
2021-02-02	47.01	50.86	46.50	48.75	7651062
2021-02-03	48.35	48.52	46.76	47.88	3892845
2021-02-04	48.08	49.16	47.67	49.02	4486180
2021-02-05	49.18	49.20	48.55	49.06	2301306
2021-02-08	49.12	49.83	49.00	49.80	2612804
2021-02-09	49.95	49.99	49.35	49.48	2497520
2021-02-10	49.73	50.08	49.34	49.83	3001279
2021-02-11	49.70	49.90	47.66	48.18	3973889
2021-02-12	48.30	48.47	47.67	48.24	3261742
2021-02-16	48.14	48.19	46.71	47.07	3601834
2021-02-17	46.99	47.17	46.41	46.96	3328121
2021-02-18	47.00	48.04	46.25	47.49	2201535
2021-02-19	47.55	48.09	47.08	47.10	2544432
2021-02-22	47.14	47.42	46.39	47.28	2022348
2021-02-23	47.50	47.85	47.11	47.34	1476563
2021-02-24	47.18	47.45	46.86	46.88	2094375
2021-02-25	46.97	47.74	46.90	47.18	2510842
2021-02-26	47.09	47.22	46.27	46.37	2443831
2021-03-01	46.39	46.95	46.28	46.34	1707128
2021-03-02	46.40	47.37	46.32	46.84	2160944
2021-03-03	46.67	47.29	46.41	46.93	1978707
2021-03-04	47.07	47.48	46.62	46.96	2245028
2021-03-05	47.12	48.10	46.79	47.72	1848142
2021-03-08	47.91	48.36	47.57	47.90	1681857
2021-03-09	47.76	48.29	47.52	47.59	2167976
2021-03-10	47.72	48.64	47.19	48.24	1495650
2021-03-11	48.00	48.04	47.68	47.75	1302770
2021-03-12	48.15	48.64	47.91	48.44	2034625
2021-03-15	48.50	48.70	48.03	48.43	1261899
2021-03-16	48.28	48.41	47.91	48.23	1348938
2021-03-17	48.49	48.50	47.86	47.96	1443897
2021-03-18	47.78	48.30	47.35	48.29	1329616
2021-03-19	48.36	48.61	47.81	47.97	3587755
2021-03-22	47.78	48.58	47.65	48.55	2176022
2021-03-23	48.73	48.85	48.03	48.69	2327288
2021-03-24	48.32	48.47	47.76	48.06	1301547
2021-03-25	48.31	48.70	47.87	48.48	1697683
2021-03-26	48.48	48.48	47.30	47.91	3151605
2021-03-29	47.83	48.97	47.83	48.67	2149913
2021-03-30	48.72	48.91	48.02	48.16	1144584
2021-03-31	48.03	48.44	47.67	47.78	1976478
2021-04-01	47.74	47.83	47.21	47.60	1667156
2021-04-05	47.43	48.01	47.43	47.80	1699904
2021-04-06	47.73	48.24	47.55	48.08	1748822
2021-04-07	48.14	48.29	47.43	47.53	1462252
2021-04-08	47.33	47.62	47.18	46.98	2055101
2021-04-09	46.99	47.16	45.89	46.35	2210747
2021-04-12	46.47	47.07	46.38	47.03	1710596
2021-04-13	47.01	47.40	46.49	46.65	1971812
2021-04-14	46.59	46.76	46.19	46.56	1627104
2021-04-15	46.56	46.83	46.23	46.38	2211938
2021-04-16	46.56	46.99	46.49	46.84	1665326
2021-04-19	46.70	46.77	46.10	46.52	1658520
2021-04-20	46.38	47.27	46.38	47.27	1606056
2021-04-21	47.55	47.70	47.08	47.31	1805110
2021-04-22	47.21	47.24	46.80	47.01	1436806
2021-04-23	46.93	46.97	46.24	46.39	1801524
2021-04-26	46.43	46.50	45.91	46.00	2512101
2021-04-27	45.91	46.33	45.91	46.16	1993529
2021-04-28	46.35	46.54	45.92	45.95	1718914
2021-04-29	45.90	46.73	45.86	46.57	2012000
2021-04-30	46.75	46.76	46.04	46.20	2889253
2021-05-03	46.25	47.28	46.21	46.79	1503640
2021-05-04	46.99	47.40	46.77	47.18	2876616
2021-05-05	47.13	47.75	46.93	47.54	2018871
2021-05-06	47.80	48.29	47.36	47.47	1953210
2021-05-07	47.37	47.50	46.73	47.14	1413594
2021-05-10	47.36	47.83	46.90	47.57	1931001
2021-05-11	47.78	47.89	47.05	47.22	1907865
2021-05-12	47.38	47.48	46.87	46.88	1888641
2021-05-13	46.66	47.59	46.51	47.42	1335501
2021-05-14	47.35	47.67	46.56	46.58	1537219
2021-05-17	46.59	46.91	46.39	46.55	2176572
2021-05-18	46.45	46.89	46.29	46.32	1946758
2021-05-19	46.25	46.25	45.52	45.97	2890973
2021-05-20	47.05	49.87	46.98	49.36	6714951
2021-05-21	49.37	50.00	49.27	49.42	3861284
2021-05-24	49.41	49.94	49.23	49.26	2541940
2021-05-25	49.24	49.30	48.80	49.01	2340650
2021-05-26	49.08	49.18	48.61	48.78	2063122
2021-05-27	48.84	49.14	48.46	48.60	4779257
2021-05-28	48.74	49.14	48.52	48.54	1656381
2021-06-01	48.77	49.03	48.14	48.34	1934751
2021-06-02	48.32	49.20	48.00	49.20	1969717
2021-06-03	49.11	49.70	49.11	49.64	1853224
2021-06-04	49.65	49.82	49.23	49.43	1810108
2021-06-07	49.44	49.53	48.80	49.18	1496253
2021-06-08	49.14	49.28	48.64	48.72	2035427
2021-06-09	48.22	48.90	48.11	48.28	2266970
2021-06-10	48.31	48.79	48.14	48.67	1951381
2021-06-11	48.77	48.95	48.33	48.78	1677201
2021-06-14	48.67	48.98	48.18	48.91	1770500
2021-06-15	49.01	49.28	48.59	48.64	1232961
2021-06-16	48.77	48.83	47.95	47.97	1493629
2021-06-17	47.93	48.45	47.70	48.34	1956636
2021-06-18	48.20	48.20	47.36	47.42	3939332
2021-06-21	47.61	47.91	47.51	47.82	1550327
2021-06-22	47.86	48.06	47.68	47.74	1580847
2021-06-23	47.64	47.84	47.37	47.43	1826957
2021-06-24	47.36	47.76	47.19	47.40	1244825
2021-06-25	47.30	47.81	47.30	47.76	1397611
2021-06-28	47.84	48.01	47.60	47.77	1171748
2021-06-29	47.74	47.96	47.42	47.54	1136136
2021-06-30	47.50	47.88	47.48	47.75	2000696
2021-07-01	47.73	47.77	47.44	47.57	1344093
2021-07-02	47.74	47.90	47.68	47.77	1440110
2021-07-06	47.70	47.98	47.52	47.90	1305591
2021-07-07	47.85	48.29	47.73	48.03	1392130
2021-07-08	47.94	48.59	47.63	47.51	1341960
2021-07-09	47.63	47.73	47.25	47.44	1638724
2021-07-12	47.48	47.51	46.82	47.04	1775946
2021-07-13	47.06	47.78	46.96	47.13	2974658
2021-07-14	47.01	47.28	46.77	47.21	1410204
2021-07-15	47.23	47.95	46.79	47.85	1964565
2021-07-16	48.07	48.50	47.90	48.27	1856423
2021-07-19	48.36	48.83	47.63	48.31	1776586
2021-07-20	48.39	48.88	47.80	47.87	2639336
2021-07-21	47.88	47.88	47.15	47.17	1748733
2021-07-22	47.09	47.20	46.64	46.76	1410781
2021-07-23	46.79	47.50	46.53	47.34	1134953
2021-07-26	47.24	47.51	47.12	47.26	1204136
2021-07-27	47.35	48.14	47.19	47.69	1230509
2021-07-28	47.55	47.61	46.81	46.91	1408536
2021-07-29	47.07	47.35	46.88	46.92	931152
2021-07-30	46.97	47.16	46.29	46.38	1645969
2021-08-02	46.46	46.75	46.24	46.59	1036623
2021-08-03	46.59	46.89	46.25	46.30	1189781
2021-08-04	46.19	46.29	45.41	45.56	1507366
2021-08-05	45.71	45.78	45.32	45.52	1373599
2021-08-06	45.49	45.83	45.43	45.48	1307778
2021-08-09	45.67	45.91	45.58	45.89	1273634
2021-08-10	45.75	46.01	45.51	45.72	1257876
2021-08-11	45.71	46.02	45.65	45.72	1253584
2021-08-12	45.71	45.86	45.36	45.39	1351385
2021-08-13	45.61	46.10	45.53	46.00	1668493
2021-08-16	46.17	46.50	46.02	46.31	1143267
2021-08-17	46.39	47.14	46.21	47.14	1614123
2021-08-18	47.16	47.16	46.12	46.21	1638499
2021-08-19	46.22	46.69	46.15	46.44	966726
2021-08-20	46.37	46.80	46.15	46.33	1532306
2021-08-23	46.23	46.33	45.93	45.99	1010234
2021-08-24	46.07	46.20	45.34	45.38	1729124
2021-08-25	45.39	45.49	45.14	45.35	1397421
2021-08-26	45.21	45.40	44.58	44.64	1745080
2021-08-27	44.62	45.04	44.51	44.92	1258940
2021-08-30	44.85	45.38	44.70	45.29	2159737
2021-08-31	45.35	45.60	45.08	45.54	2167182
2021-09-01	45.59	45.76	45.32	45.67	2526871
2021-09-02	44.12	45.17	43.31	43.57	6353857
2021-09-03	43.40	43.50	42.64	42.81	5049967
2021-09-07	42.69	43.00	42.20	42.22	3809803
2021-09-08	42.25	42.84	42.08	42.60	2905050
2021-09-09	42.37	42.59	42.04	42.20	3122670
2021-09-10	42.20	42.53	41.91	42.31	2614466
2021-09-13	42.42	43.04	42.36	42.68	3392263
2021-09-14	42.67	42.88	42.19	42.41	2092423
2021-09-15	42.38	42.41	41.58	41.59	2719360
2021-09-16	41.64	42.08	41.36	41.86	3068336
2021-09-17	41.68	42.26	41.40	42.02	6440491
2021-09-20	41.99	42.35	41.51	41.70	2469104
2021-09-21	41.73	42.05	41.25	41.32	1917878
2021-09-22	41.54	41.57	40.78	40.84	2007227
2021-09-23	40.85	41.15	40.61	40.63	1791559
2021-09-24	40.56	40.99	40.56	40.80	1584252
2021-09-27	40.87	41.39	40.70	40.94	2297470
2021-09-28	41.10	41.39	40.84	41.13	2468300
2021-09-29	41.10	41.79	41.06	41.62	2177475
2021-09-30	41.72	41.84	40.97	41.00	2443055
2021-10-01	41.09	41.11	40.48	40.89	1888239
2021-10-04	40.84	41.39	40.84	41.24	2197698
2021-10-05	41.28	41.46	41.12	41.27	1945694
2021-10-06	41.31	41.86	41.06	41.81	1239030
2021-10-07	41.81	42.08	41.27	41.34	1952509
2021-10-08	41.62	42.00	41.47	41.69	2037829
2021-10-11	41.86	42.11	41.71	41.92	1600723
2021-10-12	42.08	42.59	41.91	42.31	2290007
2021-10-13	42.31	42.51	41.98	42.36	2545232
2021-10-14	42.42	42.90	42.36	42.64	3926250
2021-10-15	42.81	42.82	42.32	42.66	3020785
2021-10-18	42.49	42.77	42.07	42.12	2147782
2021-10-19	42.08	42.12	41.44	41.65	1822836
2021-10-20	41.67	42.10	41.63	41.88	1307982
2021-10-21	42.11	42.11	41.39	41.66	1619733
2021-10-22	41.66	42.07	41.63	42.01	1048531
2021-10-25	41.96	42.11	41.58	41.95	1100838
2021-10-26	41.94	42.33	41.81	42.19	1242071
2021-10-27	42.44	42.60	41.93	42.26	1859953
2021-10-28	42.30	42.89	42.17	42.86	2204643
2021-10-29	42.72	43.09	42.23	42.32	4596247
2021-11-01	42.33	43.03	42.23	42.95	1740120
2021-11-02	43.08	43.42	42.42	43.07	2055026
2021-11-03	43.04	43.45	43.04	43.36	2368557
2021-11-04	43.29	43.59	42.94	43.14	1466097
2021-11-05	43.28	43.34	42.97	43.21	1280506
2021-11-08	43.20	43.62	42.59	43.54	1910494
2021-11-09	43.61	43.71	43.09	43.25	1714368
2021-11-10	43.41	43.63	43.20	43.50	1700730
2021-11-11	43.25	43.45	42.92	43.34	2245976
2021-11-12	43.44	43.65	43.17	43.42	1824010
2021-11-15	43.50	43.55	43.13	43.43	2142290
2021-11-16	43.55	43.55	43.02	43.09	1589259
2021-11-17	43.02	43.41	42.89	43.30	1406395
2021-11-18	43.30	43.30	42.33	42.62	1168044
2021-11-19	42.76	43.10	42.62	42.63	1783368
2021-11-22	42.74	43.34	42.54	43.02	1703468
2021-11-23	43.25	43.57	43.08	43.25	2134206
2021-11-24	43.30	43.43	42.84	42.94	1176593
2021-11-26	42.87	43.67	42.79	42.81	1174658
2021-11-29	42.85	42.90	42.34	42.49	1544175
2021-11-30	42.24	42.55	41.25	41.40	5493195
2021-12-01	41.57	42.71	41.56	42.06	3669312
2021-12-02	42.18	42.54	41.94	41.96	2581031
2021-12-03	42.10	42.85	42.10	42.73	2224979
2021-12-06	43.00	43.56	42.87	43.03	1735786
2021-12-07	42.88	43.00	42.32	42.43	2067491
2021-12-08	42.29	43.09	42.26	42.79	2519475
2021-12-09	42.83	45.48	42.71	44.80	4475659
2021-12-10	45.20	46.04	45.15	46.00	3297377
2021-12-13	46.00	47.41	45.73	47.28	3071665
2021-12-14	47.34	48.17	47.11	47.90	4048406
2021-12-15	48.12	48.71	47.72	48.59	3215247
2021-12-16	48.60	49.24	48.27	49.19	2762717
2021-12-17	49.33	49.63	48.02	48.17	4570596
2021-12-20	48.01	48.61	47.87	48.47	2316074
2021-12-21	48.22	48.47	47.30	47.51	1955842
2021-12-22	47.58	47.74	47.29	47.70	1185713
2021-12-23	47.80	47.98	47.57	47.77	1327693
2021-12-27	47.87	48.03	47.71	47.98	1068801
2021-12-28	48.05	48.45	48.00	48.43	1199889
2021-12-29	48.45	48.67	48.33	48.53	1138796
2021-12-30	48.68	48.78	48.37	48.57	926510
2021-12-31	48.57	48.95	48.41	48.81	1225044
2022-01-03	48.77	49.27	48.23	49.13	2571320
2022-01-04	49.00	49.62	48.99	49.01	2304923
2022-01-05	49.21	49.97	49.09	49.64	2323386
2022-01-06	49.78	49.99	49.30	49.33	1996580
2022-01-07	49.35	50.05	49.23	49.85	2231306
2022-01-10	50.18	50.74	49.77	49.85	2988337
2022-01-11	49.88	50.08	49.32	49.69	1775001
2022-01-12	49.51	49.52	48.73	49.03	2667410
2022-01-13	49.10	49.63	48.78	49.25	1893154
2022-01-14	49.26	49.36	48.39	49.08	2455045
2022-01-18	49.00	49.39	48.58	49.23	2211080
2022-01-19	49.03	49.41	48.58	49.15	1665668
2022-01-20	49.01	49.28	48.84	48.92	1759428
2022-01-21	49.29	49.59	48.95	49.13	1931167
2022-01-24	49.11	49.62	48.31	49.01	3667690
2022-01-25	48.92	48.94	48.02	48.21	2353910
2022-01-26	47.80	47.92	46.43	46.56	3635076
2022-01-27	46.74	47.54	46.62	46.76	1784171
2022-01-28	46.56	47.27	46.28	47.23	1746005
2022-01-31	46.89	47.56	46.76	47.47	4961516
2022-02-01	47.74	47.75	46.56	47.11	2022053
2022-02-02	47.06	47.79	47.01	47.58	1883275
2022-02-03	47.75	48.18	47.48	47.80	1538971
2022-02-04	47.63	47.67	46.77	46.98	1463069
2022-02-07	47.35	47.59	46.75	47.46	1617147
2022-02-08	47.53	47.78	47.36	47.58	1638737
2022-02-09	47.60	48.23	47.53	48.01	1748340
2022-02-10	47.70	48.06	47.05	47.13	2278667
2022-02-11	47.35	48.13	47.25	47.92	1764812
2022-02-14	48.04	48.09	46.89	47.46	1713931
2022-02-15	47.57	47.85	47.17	47.27	1904773
2022-02-16	47.21	47.60	46.69	47.11	1722150
2022-02-17	46.99	47.43	46.75	47.31	1588509
2022-02-18	47.10	47.71	47.03	47.45	1582002
2022-02-22	47.60	47.70	47.08	47.60	1860125
2022-02-23	47.87	47.87	47.47	47.70	1954049
2022-02-24	47.48	47.61	46.16	47.03	2860539
2022-02-25	47.33	48.55	47.33	48.46	2187863
2022-02-28	47.80	48.19	47.31	47.64	4191524
2022-03-01	48.21	50.64	48.09	49.54	3994529
2022-03-02	49.35	51.04	49.19	50.48	3972349
2022-03-03	50.58	51.73	50.24	51.48	3779040
2022-03-04	50.61	51.93	50.07	51.73	3207928
2022-03-07	51.28	53.19	51.28	52.20	2789273
2022-03-08	51.99	52.37	50.19	50.28	2335648
2022-03-09	50.76	50.87	49.86	49.91	1857380
2022-03-10	50.12	50.65	49.84	50.48	2079456
2022-03-11	50.48	51.08	50.33	50.48	1599770
2022-03-14	50.69	50.74	49.68	50.04	1465895
2022-03-15	48.97	49.32	48.22	49.19	3026886
2022-03-16	49.01	49.38	48.48	49.37	1768702
2022-03-17	49.49	49.92	49.09	49.70	1097996
2022-03-18	49.79	49.82	48.91	49.26	2748192
2022-03-21	49.50	50.15	49.49	49.75	1232008
2022-03-22	49.93	50.02	49.20	49.73	1295664
2022-03-23	50.13	50.45	49.68	49.93	1386767
2022-03-24	49.89	50.43	49.78	50.26	974034
2022-03-25	50.47	50.95	50.41	50.70	1738068
2022-03-28	50.70	50.87	50.20	50.40	1860259
2022-03-29	50.67	50.90	50.25	50.72	1821226
2022-03-30	50.67	51.50	50.62	51.50	1362023
2022-03-31	51.50	51.88	51.11	51.54	1875484
2022-04-01	51.40	52.44	51.40	52.42	1939337
2022-04-04	52.22	52.30	51.24	51.70	1468888
2022-04-05	51.52	52.60	51.52	52.27	2204409
2022-04-06	52.29	52.82	52.07	52.75	1830230
2022-04-07	52.50	53.11	52.44	52.64	1748576
2022-04-08	52.93	53.05	52.53	52.71	1832822
2022-04-11	53.08	53.34	52.52	53.11	1807019
2022-04-12	53.03	53.65	52.79	53.33	1518506
2022-04-13	53.33	53.57	53.09	53.48	959190
2022-04-14	53.58	53.84	53.22	53.43	1180349
2022-04-18	53.34	53.64	52.79	53.02	919549
2022-04-19	53.07	53.90	52.94	53.73	1267729
2022-04-20	53.79	54.70	53.79	54.68	1798801
2022-04-21	54.47	55.11	54.39	54.81	2666194
2022-04-22	54.75	54.91	53.52	53.58	1891164
2022-04-25	53.57	53.78	52.41	53.56	1840471
2022-04-26	53.48	53.79	52.35	52.36	2033225
2022-04-27	52.56	53.40	52.38	52.85	1781531
2022-04-28	52.88	53.54	52.59	53.53	1496181
2022-04-29	53.48	53.54	52.30	52.39	3040946
2022-05-02	52.86	53.00	51.22	51.82	2003498
2022-05-03	51.90	52.37	51.36	51.66	1726360
2022-05-04	51.65	52.33	51.43	52.25	1749123
2022-05-05	52.13	52.52	51.33	51.57	1845771
2022-05-06	51.28	52.30	51.28	52.01	1530400
2022-05-09	51.81	52.83	51.59	52.55	1882021
2022-05-10	52.58	53.06	51.87	52.12	1452299
2022-05-11	52.20	52.46	51.77	52.20	1369155
2022-05-12	52.40	52.99	51.79	52.32	1531553
2022-05-13	52.38	53.26	52.00	53.21	1404772
2022-05-16	53.31	53.46	52.76	53.37	1102833
2022-05-17	53.20	53.40	52.07	52.86	1465823
2022-05-18	52.56	52.56	48.03	48.23	3045467
2022-05-19	47.81	48.27	46.53	47.81	2722497
2022-05-20	48.06	48.44	47.07	48.26	2130545
2022-05-23	48.78	49.00	48.23	48.47	1406735
2022-05-24	48.48	49.17	48.32	49.13	1445890
2022-05-25	49.05	49.32	48.70	48.95	1764344
2022-05-26	48.86	49.23	48.42	48.42	1733878
2022-05-27	48.30	48.66	48.19	48.63	1925582
2022-05-31	48.41	49.12	47.87	48.67	3496883
2022-06-01	48.62	48.83	47.80	48.28	1993777
2022-06-02	47.66	47.66	45.16	45.76	4196280
2022-06-03	45.62	46.53	45.02	45.12	2687071
2022-06-06	45.36	45.68	45.16	45.60	1718035
2022-06-07	45.27	45.67	44.92	45.63	1930866
2022-06-08	45.61	46.03	45.26	45.61	1523575
2022-06-09	45.78	46.02	45.23	45.30	1902327
2022-06-10	44.90	46.16	44.79	45.84	2308392
2022-06-13	45.54	45.92	45.06	45.23	1973109
2022-06-14	45.42	45.52	44.58	45.12	1880652
2022-06-15	45.25	45.64	44.41	44.89	1933702
2022-06-16	44.53	45.49	44.21	44.90	2034177
2022-06-17	45.00	45.57	44.42	44.69	3678572
2022-06-21	44.95	45.59	44.58	45.31	1620112
2022-06-22	45.27	45.84	44.87	45.72	1615405
2022-06-23	45.87	46.54	45.78	46.31	1298200
2022-06-24	46.60	47.61	46.32	47.37	2415947
2022-06-27	47.28	47.70	47.03	47.53	1203762
2022-06-28	47.69	47.90	47.03	47.09	1257971
2022-06-29	47.35	48.16	47.05	47.96	1340651
2022-06-30	47.84	47.97	47.06	47.36	1959845
2022-07-01	47.41	47.78	47.09	47.72	1345227
2022-07-05	47.78	47.95	46.92	47.60	1610534
2022-07-06	47.75	48.39	47.62	48.02	1603109
2022-07-07	47.95	48.43	47.95	48.09	1833019
2022-07-08	48.23	48.23	47.44	47.55	1449721
2022-07-11	47.61	48.09	47.60	47.80	1275686
2022-07-12	47.88	48.58	47.87	48.08	1115022
2022-07-13	48.03	48.51	47.85	48.19	1027932
2022-07-14	47.51	48.23	47.38	48.09	1474617
2022-07-15	48.32	48.35	47.59	47.79	928316
2022-07-18	47.76	47.80	47.29	47.37	1088261
2022-07-19	47.50	47.80	47.45	47.72	880114
2022-07-20	47.74	47.97	46.94	47.22	1002467
2022-07-21	47.20	47.47	46.96	47.28	962529
2022-07-22	47.50	47.95	47.26	47.59	947397
2022-07-25	47.42	48.06	47.30	47.77	812234
2022-07-26	47.33	48.23	47.29	48.15	1142824
2022-07-27	48.08	48.39	47.43	48.26	988737
2022-07-28	48.28	49.34	48.27	49.25	1119117
2022-07-29	49.07	49.46	48.69	49.34	1974305
2022-08-01	49.42	49.79	49.27	49.33	1521085
2022-08-02	49.54	49.61	49.11	49.39	1056723
2022-08-03	49.28	49.57	48.94	49.35	1105011
2022-08-04	49.22	49.58	48.80	48.93	1149807
2022-08-05	48.96	48.96	48.22	48.91	1164581
2022-08-08	49.04	49.28	48.81	49.02	1436007
2022-08-09	49.12	50.04	49.00	49.86	1394658
2022-08-10	50.07	50.31	49.61	49.85	1278828
2022-08-11	49.95	50.31	49.48	49.61	1053691
2022-08-12	49.73	49.88	49.35	49.86	902878
2022-08-15	49.96	50.47	49.79	50.42	952738
2022-08-16	50.33	50.72	50.33	50.64	967153
2022-08-17	50.71	50.98	50.62	50.82	748577
2022-08-18	50.78	50.99	50.42	50.96	881523
2022-08-19	51.08	51.27	50.68	51.07	1727566
2022-08-22	50.99	51.19	50.50	50.72	1137616
2022-08-23	50.66	51.39	50.66	51.27	1255814
2022-08-24	51.39	51.56	51.13	51.45	854569
2022-08-25	51.43	51.53	51.23	51.44	875144
2022-08-26	51.50	51.69	51.04	51.08	1513597
2022-08-29	50.80	51.55	50.59	51.28	1040114
2022-08-30	51.23	51.25	50.56	50.66	1466916
2022-08-31	50.87	50.99	50.24	50.28	2485349
2022-09-01	47.46	48.43	46.33	46.98	4583142
2022-09-02	47.16	47.81	46.30	46.39	2329968
2022-09-06	46.50	47.15	46.42	46.55	2175024
2022-09-07	46.57	47.31	46.46	47.19	2637464
2022-09-08	46.78	47.23	46.31	46.84	1775673
2022-09-09	47.17	47.22	46.60	46.86	1578341
2022-09-12	47.01	47.27	46.77	47.08	1412227
2022-09-13	46.71	47.04	46.07	46.17	1751903
2022-09-14	46.21	46.29	45.79	45.95	1733563
2022-09-15	45.95	46.16	45.57	45.95	1346347
2022-09-16	45.96	46.15	45.58	45.79	3650445
2022-09-19	45.86	46.27	45.62	46.26	1098445
2022-09-20	46.04	46.12	45.79	46.01	1105408
2022-09-21	46.49	47.27	46.33	46.57	1556639
2022-09-22	46.68	47.28	46.58	47.05	1553573
2022-09-23	46.81	46.96	46.48	46.87	1918427
2022-09-26	46.82	47.18	46.55	46.86	1808106
2022-09-27	47.03	47.37	46.28	46.40	1765455
2022-09-28	46.64	47.21	46.25	46.93	1588661
2022-09-29	46.89	47.10	45.80	45.90	1466048
2022-09-30	46.12	46.20	45.39	45.44	1557875
2022-10-03	45.65	46.45	45.28	46.20	1779310
2022-10-04	46.34	47.20	46.26	46.90	1402986
2022-10-05	46.77	47.14	46.20	46.31	1915078
2022-10-06	46.16	46.20	44.85	44.91	2337753
2022-10-07	44.85	44.95	44.37	44.54	1778979
2022-10-10	44.76	45.50	44.76	45.28	1329084
2022-10-11	45.34	46.28	45.32	46.00	1508271
2022-10-12	46.13	46.41	45.59	45.60	1117559
2022-10-13	45.23	46.13	45.11	45.72	1637365
2022-10-14	45.92	46.04	44.76	44.89	1496160
2022-10-17	45.13	45.53	45.08	45.34	1771156
2022-10-18	45.53	45.90	45.46	45.77	994387
2022-10-19	45.87	46.16	45.64	46.12	1304542
2022-10-20	46.23	46.31	44.82	44.89	2072865
2022-10-21	44.87	45.30	44.60	44.97	1610531
2022-10-24	45.36	45.80	45.00	45.15	1473917
2022-10-25	45.04	45.39	44.54	45.16	3049785
2022-10-26	45.55	46.09	45.20	45.76	1960055
2022-10-27	45.81	46.29	45.57	46.03	2210438
2022-10-28	46.13	47.00	46.04	46.96	1597254
2022-10-31	46.90	47.19	46.40	46.45	2389073
2022-11-01	46.45	46.74	46.28	46.45	1656698
2022-11-02	46.63	47.08	46.26	46.31	1814733
2022-11-03	45.97	46.10	45.55	45.82	1300936
2022-11-04	46.08	46.36	45.53	46.06	926150
2022-11-07	46.20	47.14	46.17	47.01	1445905
2022-11-08	47.10	47.97	46.94	47.46	1357699
2022-11-09	47.51	47.88	47.09	47.14	1070403
2022-11-10	47.84	47.91	46.64	47.58	1730205
2022-11-11	47.63	47.63	45.98	47.40	1813771
2022-11-14	47.56	47.94	46.99	47.00	1383990
2022-11-15	47.33	47.42	46.75	47.14	1510122
2022-11-16	47.29	48.11	47.29	47.99	1335176
2022-11-17	47.84	48.28	47.71	48.07	1087249
2022-11-18	48.41	48.78	48.28	48.66	1251690
2022-11-21	48.78	49.45	48.54	49.31	1323036
2022-11-22	49.50	49.73	49.10	49.29	1691268
2022-11-23	49.30	49.37	49.03	49.15	1301964
2022-11-25	49.25	49.41	48.98	49.41	783971
2022-11-28	49.40	49.46	48.93	49.11	1498768
2022-11-29	48.94	49.03	47.90	48.19	2825519
2022-11-30	47.85	48.19	45.73	47.00	5305512
2022-12-01	47.00	47.82	46.65	47.59	2475875
2022-12-02	47.41	47.89	47.28	47.64	2365512
2022-12-05	47.18	47.33	46.66	47.19	1526693
2022-12-06	47.16	47.53	46.78	46.84	1490543
2022-12-07	47.09	47.68	47.04	47.62	1761855
2022-12-08	47.59	48.11	47.38	47.65	1634317
2022-12-09	47.60	47.73	46.93	47.02	1933023
2022-12-12	47.10	47.19	46.66	47.18	1204948
2022-12-13	47.54	47.68	46.64	46.66	2076153
2022-12-14	46.73	47.06	46.30	46.51	1555870
2022-12-15	46.19	46.33	45.44	45.69	2184345
2022-12-16	45.47	45.80	45.37	45.66	4968128
2022-12-19	45.66	45.98	45.20	45.49	1964866
2022-12-20	45.47	45.57	44.87	45.24	1801247
2022-12-21	45.34	45.64	45.27	45.41	1649040
2022-12-22	45.31	45.42	44.77	45.41	1468369
2022-12-23	45.46	45.86	45.35	45.63	1315595
2022-12-27	45.67	45.99	45.59	45.84	937595
2022-12-28	45.89	46.05	45.36	45.37	1056777
2022-12-29	45.47	45.72	45.43	45.51	1195080
2022-12-30	45.54	45.67	45.20	45.55	1194204
2023-01-03	45.50	45.95	45.34	45.75	1546913
2023-01-04	45.83	46.18	45.58	45.89	1654535
2023-01-05	45.93	46.12	45.56	46.05	1640125
2023-01-06	46.41	47.03	46.41	46.91	1348234
2023-01-09	46.78	46.90	46.04	46.09	2395446
2023-01-10	46.26	46.36	45.85	45.91	1434520
2023-01-11	46.19	46.83	46.12	46.82	2048873
2023-01-12	46.93	46.95	46.14	46.26	1654962
2023-01-13	46.31	46.42	45.86	46.10	1099663
2023-01-17	46.31	46.88	46.19	46.35	1767351
2023-01-18	46.04	46.22	44.42	44.46	2082875
2023-01-19	44.52	44.67	44.22	44.46	1681542
2023-01-20	44.52	44.62	44.08	44.58	2119997
2023-01-23	44.60	44.82	44.51	44.65	1305162
2023-01-24	44.79	44.93	44.36	44.60	1602661
2023-01-25	44.59	44.78	44.40	44.76	1411024
2023-01-26	44.63	44.77	44.43	44.76	1422493
2023-01-27	44.79	45.00	44.52	44.89	1369459
2023-01-30	44.96	45.32	44.66	44.78	1344830
2023-01-31	44.87	45.31	44.73	45.31	3358137
2023-02-01	45.07	45.61	45.05	45.34	1485393
2023-02-02	45.18	45.65	44.80	45.34	1614257
2023-02-03	45.36	45.50	44.65	45.24	1369930
2023-02-06	45.03	45.72	44.91	45.64	1740744
2023-02-07	45.37	45.51	44.66	45.18	1410670
2023-02-08	45.02	45.03	44.56	44.62	1442114
2023-02-09	44.68	44.84	44.41	44.53	1525988
2023-02-10	44.68	44.98	44.51	44.95	1051121
2023-02-13	45.06	45.50	45.06	45.37	1637323
2023-02-14	45.36	45.42	44.80	44.99	1109385
2023-02-15	45.01	45.15	44.80	45.14	1085157
2023-02-16	44.81	45.12	44.59	44.95	1174096
2023-02-17	45.04	45.81	44.91	45.74	1575696
2023-02-21	45.74	45.86	45.33	45.48	1457315
2023-02-22	45.64	46.04	45.39	45.41	1288050
2023-02-23	45.41	45.71	45.07	45.26	1058590
2023-02-24	45.12	45.19	44.85	45.10	1258011
2023-02-27	45.27	45.27	44.69	44.80	1618194
2023-02-28	44.64	44.88	44.36	44.38	2482991
2023-03-01	44.18	44.34	43.64	43.83	2263933
2023-03-02	42.62	42.62	40.72	41.83	4071945
2023-03-03	41.00	41.02	40.06	40.63	3952658
2023-03-06	40.81	41.17	40.43	40.53	2860495
2023-03-07	40.53	40.54	39.97	39.98	2439021
2023-03-08	40.07	40.36	39.85	40.23	2148629
2023-03-09	40.42	40.45	39.70	39.72	2153411
2023-03-10	39.68	39.77	39.03	39.18	2523730
2023-03-13	39.20	39.92	39.17	39.33	2321976
2023-03-14	39.58	39.65	38.94	39.31	2341564
2023-03-15	39.16	39.55	38.77	39.44	2224613
2023-03-16	39.44	39.66	38.90	39.16	2403559
2023-03-17	39.14	39.15	38.22	38.35	4484836
2023-03-20	38.43	38.89	38.40	38.76	2260148
2023-03-21	38.84	38.84	38.23	38.51	2314795
2023-03-22	38.59	38.86	38.17	38.18	2031762
2023-03-23	38.06	38.34	37.78	37.95	2474603
2023-03-24	38.03	38.81	37.82	38.65	2266417
2023-03-27	38.93	39.18	38.81	38.97	2331806
2023-03-28	39.04	39.42	38.97	39.16	1862614
2023-03-29	39.28	39.56	39.17	39.30	2460527
2023-03-30	39.15	39.34	38.98	39.24	2121335
2023-03-31	39.36	39.90	39.36	39.88	3059252
2023-04-03	40.00	40.59	39.83	40.42	4402742
2023-04-04	40.45	40.97	40.45	40.90	3767970
2023-04-05	41.09	41.35	40.46	40.49	2365334
2023-04-06	40.66	40.73	40.07	40.31	2743237
2023-04-10	40.24	40.39	40.13	40.22	1766809
2023-04-11	40.29	40.63	40.26	40.34	1852763
2023-04-12	40.21	40.52	40.08	40.22	2616535
2023-04-13	40.11	40.28	39.75	39.88	2144307
2023-04-14	39.90	39.95	39.10	39.26	1864731
2023-04-17	39.50	39.83	39.38	39.82	1786008
2023-04-18	39.67	39.83	39.43	39.75	1268652
2023-04-19	40.00	40.05	39.56	39.83	1378670
2023-04-20	39.89	39.99	39.72	39.90	1953586
2023-04-21	40.15	40.26	39.62	39.85	1281748
2023-04-24	39.90	40.00	39.55	39.70	1243140
2023-04-25	39.66	40.15	39.66	40.02	1321782
2023-04-26	39.75	40.05	39.63	39.84	1510770
2023-04-27	39.82	40.44	39.76	40.41	1796419
2023-04-28	40.50	40.67	40.28	40.44	3939285
2023-05-01	40.55	40.81	40.47	40.63	2115309
2023-05-02	40.57	40.65	40.01	40.21	1668283
2023-05-03	40.40	40.94	40.33	40.63	2240699
2023-05-04	40.72	40.94	40.48	40.91	1639802
2023-05-05	40.94	41.29	40.86	41.20	1787299
2023-05-08	40.88	41.02	40.49	40.64	2015594
2023-05-09	40.51	40.75	40.13	40.16	2032132
2023-05-10	40.14	40.44	39.99	40.13	1483751
2023-05-11	40.20	40.31	39.79	40.29	1698175
2023-05-12	40.21	40.42	40.09	40.24	1331388
2023-05-15	40.31	40.36	39.57	39.62	1695545
2023-05-16	39.44	39.45	38.69	39.03	2230928
2023-05-17	39.02	39.36	38.64	39.35	1579630
2023-05-18	39.14	39.33	38.95	39.27	1910901
2023-05-19	39.34	39.55	39.18	39.34	2185261
2023-05-22	39.30	39.36	38.73	38.89	2013212
2023-05-23	39.05	39.21	38.55	39.10	2941915
2023-05-24	39.14	39.25	38.88	38.89	2213882
2023-05-25	38.62	38.86	38.19	38.24	2550247
2023-05-26	38.16	38.51	37.98	38.47	2503612
2023-05-30	38.18	38.54	38.05	38.33	3640558
2023-05-31	38.52	38.69	38.04	38.25	6814976
2023-06-01	40.15	41.19	39.90	40.20	5360577
2023-06-02	40.27	40.79	40.19	40.77	3692399
2023-06-05	40.79	41.19	40.46	40.77	2039734
2023-06-06	40.67	41.07	39.84	40.43	4054408
2023-06-07	39.99	40.41	39.45	40.37	2381569
2023-06-08	40.33	40.75	40.06	40.63	2139985
2023-06-09	40.58	40.97	40.52	40.87	1638436
2023-06-12	40.92	40.99	40.66	40.88	1348147
2023-06-13	40.72	41.02	40.56	40.83	2283681
2023-06-14	41.06	41.33	40.92	41.25	1610809
2023-06-15	41.41	41.57	41.16	41.30	2071350
2023-06-16	41.34	41.73	41.24	41.27	3334358
2023-06-20	41.18	41.35	40.77	40.78	2493601
2023-06-21	40.63	40.77	40.13	40.68	1937860
2023-06-22	40.90	41.01	40.43	40.61	1543437
2023-06-23	40.75	40.86	40.42	40.47	1842883
2023-06-26	40.38	40.78	40.05	40.78	1231171
2023-06-27	40.81	40.99	40.44	40.49	1336135
2023-06-28	40.08	40.08	39.15	39.43	2261318
2023-06-29	39.34	39.96	39.20	39.86	1700098
2023-06-30	40.00	40.27	39.86	40.22	2014761
2023-07-03	40.06	40.75	39.94	40.62	1055632
2023-07-05	40.42	40.46	40.06	40.16	2446521
2023-07-06	40.03	40.05	39.58	39.81	1894905
2023-07-07	39.67	39.87	39.31	39.35	2049881
2023-07-10	39.35	39.82	39.03	39.08	1755518
2023-07-11	39.10	39.38	39.06	39.21	1834282
2023-07-12	39.57	39.58	39.10	39.15	1903264
2023-07-13	39.18	39.81	39.01	39.49	2510521
2023-07-14	39.58	40.17	39.36	40.13	2481084
2023-07-17	40.00	40.11	39.37	39.39	1649062
2023-07-18	39.29	39.67	39.08	39.33	1413203
2023-07-19	39.51	39.73	39.30	39.56	1541319
2023-07-20	39.69	40.22	39.45	40.21	1538132
2023-07-21	40.23	40.32	39.96	40.14	1639900
2023-07-24	40.12	40.58	40.09	40.52	1282112
2023-07-25	40.55	40.65	40.27	40.64	1731062
2023-07-26	40.61	41.13	40.60	40.81	1238725
2023-07-27	40.83	41.01	40.53	40.63	1452481
2023-07-28	41.00	41.11	40.76	41.04	1284182
2023-07-31	41.05	41.14	40.80	40.88	2517531
2023-08-01	40.98	41.08	40.50	40.59	1286042
2023-08-02	40.66	41.72	40.62	41.39	1366564
2023-08-03	41.29	41.39	40.79	40.82	1577168
2023-08-04	40.88	41.07	40.50	40.54	1804931
2023-08-07	40.20	40.76	40.13	40.76	1197308
2023-08-08	40.76	40.76	39.96	40.14	1183870
2023-08-09	40.28	40.86	40.20	40.71	1278697
2023-08-10	40.74	41.05	40.73	40.79	1313194
2023-08-11	40.90	41.60	40.77	41.60	1907284
2023-08-14	41.67	41.73	40.81	40.87	1784333
2023-08-15	40.77	40.86	40.23	40.24	1540792
2023-08-16	40.29	40.37	40.03	40.07	1585628
2023-08-17	39.94	40.10	39.39	39.40	2019407
2023-08-18	39.33	39.69	39.11	39.29	1940856
2023-08-21	39.12	39.25	38.77	38.94	1952472
2023-08-22	38.78	39.13	38.68	38.95	2105661
2023-08-23	38.91	38.99	38.36	38.47	1883889
2023-08-24	38.63	39.09	38.63	38.92	1761977
2023-08-25	39.23	39.54	39.02	39.38	1536572
2023-08-28	39.49	39.76	39.42	39.74	1425083
2023-08-29	39.86	39.98	39.40	39.81	1702558
2023-08-30	40.00	40.12	39.57	39.66	2397838
2023-08-31	39.55	39.76	38.35	38.59	5648054
2023-09-01	38.45	39.01	38.18	38.40	3217269
2023-09-05	38.42	38.48	37.64	37.65	2960464
2023-09-06	37.69	37.83	37.24	37.25	2451215
2023-09-07	37.35	37.40	36.90	36.98	2960069
2023-09-08	36.99	37.16	36.78	37.12	2634146
2023-09-11	37.13	37.59	37.10	37.36	1970268
2023-09-12	37.40	37.46	36.97	37.40	2033383
2023-09-13	37.46	37.58	37.23	37.55	1824431
2023-09-14	37.60	38.49	37.60	38.41	2101758
2023-09-15	38.40	38.61	38.23	38.24	4139399
2023-09-18	38.37	38.45	37.79	38.22	1846120
2023-09-19	38.24	38.57	38.12	38.43	1844158
2023-09-20	38.61	38.96	38.41	38.79	2041491
2023-09-21	38.76	39.58	38.57	39.33	2692524
2023-09-22	39.34	39.38	38.90	38.91	2100824
2023-09-25	38.76	39.10	38.64	38.93	1674916
2023-09-26	38.92	39.25	38.82	38.85	1996379
2023-09-27	38.82	38.95	38.09	38.33	1624165
2023-09-28	38.43	38.56	38.01	38.03	1755819
2023-09-29	38.21	38.45	37.98	38.03	2004801
2023-10-02	37.88	37.89	37.12	37.54	1888036
2023-10-03	37.22	37.90	37.13	37.70	2483501
2023-10-04	37.66	38.14	37.48	38.10	1817458
2023-10-05	37.99	38.27	37.20	37.35	3170597
2023-10-06	37.17	37.21	35.96	36.87	2782918
2023-10-09	36.70	36.84	35.41	36.05	4866302
2023-10-10	36.39	37.25	36.39	36.81	3151873
2023-10-11	36.87	36.99	36.09	36.23	2250867
2023-10-12	36.00	36.19	32.20	32.40	8080401
2023-10-13	32.09	32.25	30.70	32.02	7341841
2023-10-16	32.05	32.42	31.31	32.12	5147254
2023-10-17	32.07	32.66	32.00	32.41	3473747
2023-10-18	32.48	32.62	31.85	31.86	2647947
2023-10-19	31.86	32.22	31.70	31.82	2656976
2023-10-20	31.99	32.13	31.40	31.42	3068402
2023-10-23	31.27	31.51	30.92	30.96	2984068
2023-10-24	30.96	31.22	30.86	30.96	5064645
2023-10-25	31.03	32.18	30.93	32.12	5677057
2023-10-26	32.20	32.25	31.67	32.04	3609871
2023-10-27	31.87	32.01	31.30	31.39	2891454
2023-10-30	31.59	32.14	31.59	32.06	2557127
2023-10-31	32.23	32.70	32.18	32.55	7189302
2023-11-01	32.51	32.67	32.14	32.44	4235742
2023-11-02	32.72	33.37	32.60	33.18	3305344
2023-11-03	33.58	33.68	32.83	32.87	2215461
2023-11-06	32.86	32.98	32.49	32.53	1999137
2023-11-07	32.54	32.72	32.40	32.59	2128978
2023-11-08	32.68	32.69	32.38	32.47	1894940
2023-11-09	32.58	32.61	32.30	32.51	2174970
2023-11-10	32.64	32.64	32.32	32.50	2115626
2023-11-13	32.32	32.67	32.29	32.43	2379263
2023-11-14	32.73	33.16	32.53	32.92	3841686
2023-11-15	32.97	33.02	32.58	32.74	2059092
2023-11-16	32.67	32.99	32.50	32.66	7867271
2023-11-17	32.84	32.84	32.33	32.52	3708388
2023-11-20	32.33	32.48	32.16	32.19	2797993
2023-11-21	32.28	32.72	32.16	32.45	8459107
2023-11-22	32.75	32.83	32.34	32.59	3400012
2023-11-24	32.70	32.91	32.62	32.72	1191350
2023-11-27	32.73	32.77	31.87	31.96	3757641
2023-11-28	31.93	32.12	31.65	31.95	5487464
2023-11-29	31.55	31.71	30.12	30.47	8596796
2023-11-30	30.50	30.87	30.14	30.59	7201755
2023-12-01	30.59	31.34	30.55	31.32	2968917
2023-12-04	31.32	31.92	31.32	31.74	2455027
2023-12-05	31.77	31.87	31.28	31.34	2153091
2023-12-06	31.26	31.95	31.14	31.90	3016701
2023-12-07	32.00	32.05	31.52	31.85	2546704
2023-12-08	31.89	31.89	31.36	31.38	2133703
2023-12-11	31.63	31.93	31.39	31.71	3222753
2023-12-12	31.69	31.75	31.37	31.66	1899609
2023-12-13	31.58	32.71	31.41	32.70	2468161
2023-12-14	32.78	32.85	31.87	31.92	3134653
2023-12-15	31.77	31.87	31.03	31.08	5677185
2023-12-18	31.28	31.83	30.98	31.61	2884329
2023-12-19	31.66	31.80	31.37	31.73	3151147
2023-12-20	31.53	31.78	31.40	31.43	2917470
2023-12-21	31.67	31.84	31.27	31.67	2072739
2023-12-22	31.75	31.99	31.58	31.76	1526451
2023-12-26	31.69	31.92	31.52	31.81	1567544
2023-12-27	31.78	31.84	31.61	31.81	1521806
2023-12-28	31.73	32.10	31.73	31.94	2798995
2023-12-29	31.91	32.17	31.87	32.11	1987025
2024-01-02	32.09	33.02	32.04	32.80	3226555
2024-01-03	32.90	33.02	32.50	32.60	3092359
2024-01-04	32.53	32.68	32.16	32.32	2850954
2024-01-05	32.24	32.47	31.92	32.16	1842078
2024-01-08	31.98	32.24	31.81	32.08	2265616
2024-01-09	31.94	32.36	31.76	32.23	2410842
2024-01-10	32.23	32.27	31.80	31.89	2736415
2024-01-11	31.93	32.02	31.62	31.49	3559921
2024-01-12	31.68	31.85	31.50	31.81	1883535
2024-01-16	31.92	31.94	31.18	31.32	2227506
2024-01-17	31.14	31.37	31.01	31.21	2468997
2024-01-18	30.99	31.12	30.73	31.08	2543982
2024-01-19	31.13	31.13	30.48	30.64	2946175
2024-01-22	30.60	30.61	30.15	30.35	3103103
2024-01-23	30.53	30.72	30.19	30.72	3500579
2024-01-24	30.73	30.85	30.40	30.40	2109362
2024-01-25	30.48	30.71	30.24	30.42	3004125
2024-01-26	30.60	31.12	30.60	30.99	2518976
2024-01-29	31.07	31.08	30.54	30.57	2947637
2024-01-30	30.57	30.77	30.35	30.68	2419934
2024-01-31	30.75	30.96	30.36	30.37	5709104
2024-02-01	30.26	30.91	29.91	30.86	3024198
2024-02-02	30.85	30.94	30.35	30.60	3126122
2024-02-05	30.48	30.48	29.76	29.80	3510973
2024-02-06	29.75	30.35	29.73	30.09	2875804
2024-02-07	30.21	30.25	29.57	29.73	3104495
2024-02-08	29.60	29.78	29.34	29.47	3589200
2024-02-09	29.40	29.40	28.97	29.06	3792130
2024-02-12	29.03	29.62	28.93	29.60	2900491
2024-02-13	29.56	29.80	28.64	28.72	4173650
2024-02-14	28.76	28.83	28.51	28.80	2690379
2024-02-15	28.94	29.22	28.85	29.11	2380372
2024-02-16	29.01	29.17	28.77	28.99	5655091
2024-02-20	29.09	29.71	29.00	29.44	2673889
2024-02-21	29.57	29.76	29.37	29.74	3797787
2024-02-22	29.36	30.35	29.18	30.28	3779972
2024-02-23	30.22	30.75	30.13	30.51	4050712
2024-02-26	30.52	30.71	30.26	30.45	2845301
2024-02-27	30.55	31.04	30.48	30.90	3677002
2024-02-28	31.04	31.12	30.58	30.83	4769620
2024-02-29	34.76	36.00	34.00	35.32	14658857
2024-03-01	35.32	35.35	33.20	33.37	6864527
2024-03-04	33.32	33.83	33.25	33.77	3110707
2024-03-05	33.86	34.55	33.81	34.02	3373904
2024-03-06	34.11	34.29	33.96	34.19	2511997
2024-03-07	34.27	34.27	33.77	33.97	2566618
2024-03-08	33.94	34.25	33.79	34.11	2765179
2024-03-11	34.01	34.58	33.96	34.19	2610929
2024-03-12	34.10	34.28	33.97	34.16	2115645
2024-03-13	34.26	34.54	34.12	34.48	2769654
2024-03-14	34.29	34.46	33.58	33.72	3273224
2024-03-15	33.53	34.17	33.41	34.14	5402842
2024-03-18	34.00	34.86	33.95	34.35	3799043
2024-03-19	34.35	34.55	34.16	34.48	2194967
2024-03-20	34.61	34.70	34.29	34.50	2233897
2024-03-21	34.48	34.66	34.25	34.26	2073303
2024-03-22	34.40	34.45	34.13	34.38	1585450
2024-03-25	34.44	34.50	34.14	34.22	1622980
2024-03-26	34.37	34.62	34.28	34.35	2733203
2024-03-27	34.49	34.86	34.49	34.85	3724969
2024-03-28	34.95	35.12	34.77	34.89	2274694
2024-04-01	34.95	35.13	34.72	34.98	3229193
2024-04-02	35.07	35.51	34.94	35.24	4290664
2024-04-03	35.13	35.17	34.55	34.73	3263786
2024-04-04	34.93	35.26	34.57	35.17	2576885
2024-04-05	35.05	35.13	34.52	34.70	1949416
2024-04-08	34.69	35.21	34.61	35.11	2537448
2024-04-09	35.17	35.47	35.05	35.31	2614364
2024-04-10	35.03	35.31	34.60	34.77	2395154
2024-04-11	34.99	35.10	34.62	34.67	2286286
2024-04-12	34.63	34.63	33.73	33.93	3025844
2024-04-15	34.04	34.30	33.79	33.91	2459163
2024-04-16	34.06	34.12	33.79	33.81	2266306
2024-04-17	33.95	34.23	33.76	34.04	2193713
2024-04-18	34.25	34.40	34.03	34.38	2064558
2024-04-19	34.48	34.79	34.37	34.74	2359723
2024-04-22	34.90	35.30	34.54	35.14	2024101
2024-04-23	35.24	35.36	35.07	35.14	1595906
2024-04-24	34.80	35.68	34.61	35.60	2208954
2024-04-25	35.67	35.87	35.20	35.27	1816403
2024-04-26	35.17	35.60	35.10	35.32	2088175
2024-04-29	35.40	35.58	35.30	35.42	1470174
2024-04-30	35.38	35.69	35.11	35.56	4486377
2024-05-01	35.34	35.54	35.05	35.25	1775379
2024-05-02	35.36	35.51	35.10	35.42	1668948
2024-05-03	35.50	35.50	34.82	35.17	1627936
2024-05-06	35.31	35.33	34.59	34.80	2212238
2024-05-07	34.99	35.35	34.85	35.31	1575188
2024-05-08	35.30	35.35	35.02	35.12	1199963
2024-05-09	35.23	35.42	34.86	35.39	1044659
2024-05-10	35.39	35.71	35.30	35.63	1093891
2024-05-13	35.63	36.15	35.49	35.55	1671878
2024-05-14	35.65	35.98	35.56	35.78	1674020
2024-05-15	35.83	35.94	35.47	35.60	1704578
2024-05-16	35.72	36.28	35.62	36.09	2217383
2024-05-17	36.09	36.33	35.89	36.31	2887562
2024-05-20	36.30	36.86	36.11	36.77	3195571
2024-05-21	36.77	36.80	36.18	36.43	2337970
2024-05-22	35.96	36.06	35.35	35.47	2329189
2024-05-23	35.25	35.33	34.70	34.75	2290873
2024-05-24	34.88	35.25	34.80	35.11	2474877
2024-05-28	34.99	35.00	34.33	34.70	2640840
2024-05-29	34.44	34.55	34.02	34.10	3770869
2024-05-30	33.68	33.84	30.51	30.79	9432326
2024-05-31	30.71	31.34	30.65	30.98	9146837
2024-06-03	31.04	31.40	30.57	30.91	3097016
2024-06-04	30.78	31.09	30.72	30.74	2372711
2024-06-05	30.65	30.74	30.41	30.60	3118644
2024-06-06	30.66	31.05	30.48	30.88	2016541
2024-06-07	30.66	31.10	30.52	30.64	1877378
2024-06-10	30.58	30.64	30.14	30.58	2419161
2024-06-11	30.44	30.67	30.35	30.65	1771987
2024-06-12	30.81	30.82	30.41	30.50	2068745
2024-06-13	30.50	30.76	30.25	30.65	2240383
2024-06-14	30.65	30.74	30.35	30.48	2176972
2024-06-17	30.37	30.83	30.27	30.74	1929079
2024-06-18	30.77	30.90	30.32	30.37	2291213
2024-06-20	30.33	30.72	30.26	30.48	1888452
2024-06-21	30.62	30.84	30.40	30.64	3818910
2024-06-24	30.64	31.11	30.61	30.96	2435927
2024-06-25	30.89	31.03	30.36	30.37	2351099
2024-06-26	30.26	30.37	30.13	30.22	1892078
2024-06-27	30.26	30.32	30.01	30.22	1716741
2024-06-28	30.18	30.51	30.08	30.49	3256914
2024-07-01	30.59	30.74	30.39	30.43	2159510
2024-07-02	30.49	30.66	30.35	30.55	1786635
2024-07-03	30.60	30.64	30.16	30.24	726986
2024-07-05	30.23	30.31	30.06	30.29	1649062
2024-07-08	30.36	30.38	29.98	30.15	1820711
2024-07-09	30.12	30.24	30.01	30.04	2522642
2024-07-10	30.24	30.46	30.12	30.41	1967342
2024-07-11	30.47	31.05	30.42	30.87	2580955
2024-07-12	31.07	31.27	30.77	30.69	2506427
2024-07-15	30.79	30.91	30.53	30.55	1789866
2024-07-16	30.67	31.41	30.60	31.36	2099712
2024-07-17	31.49	32.30	31.40	32.16	2918591
2024-07-18	31.89	32.65	31.89	32.23	1824084
2024-07-19	32.34	32.44	31.63	31.79	2235748
2024-07-22	31.78	31.84	31.11	31.34	1759583
2024-07-23	31.40	31.54	31.08	31.18	1619594
2024-07-24	31.09	31.58	31.09	31.51	1845112
2024-07-25	31.68	32.37	31.60	31.84	2360889
2024-07-26	31.85	32.10	31.77	32.01	1631995
2024-07-29	31.93	32.09	31.74	31.90	2012535
2024-07-30	31.74	32.11	31.58	32.02	2076500
2024-07-31	32.02	32.26	31.89	32.11	4401204
2024-08-01	32.20	32.56	32.05	32.46	1630811
2024-08-02	32.75	32.98	32.08	32.87	1633779
2024-08-05	32.78	33.14	31.90	32.10	2918283
2024-08-06	32.15	32.42	31.77	31.80	2804963
2024-08-07	31.80	32.28	31.62	31.97	1909135
2024-08-08	31.80	32.24	31.68	31.97	1461733
2024-08-09	31.93	32.10	31.59	32.03	1350064
2024-08-12	31.98	32.09	31.20	31.25	1531389
2024-08-13	32.40	32.46	31.50	31.80	2754374
2024-08-14	32.14	32.53	32.07	32.26	1829793
2024-08-15	32.34	32.49	31.93	32.02	2402471
2024-08-16	31.95	32.40	31.85	32.36	2223560
2024-08-19	32.35	32.71	32.26	32.68	1426500
2024-08-20	32.59	32.59	32.16	32.33	1624958
2024-08-21	32.50	32.68	32.28	32.44	1525449
2024-08-22	32.50	32.50	31.80	31.95	1652762
2024-08-23	32.21	32.43	31.81	31.88	2325931