ROST Historical Prices

Summary

Key Stock Metrics

122.36

(March 21, 2025)

52-Week Low

163.60

(August 23, 2024)

52-Week High

163.60

(August 23, 2024)

All-Time High

128.33

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-13	0.86	0.86	0.84	0.86	860800
1993-09-14	0.84	0.86	0.84	0.84	2176000
1993-09-15	0.84	0.86	0.84	0.85	1304000
1993-09-16	0.84	0.85	0.84	0.84	2702400
1993-09-17	0.85	0.85	0.83	0.85	1572800
1993-09-20	0.83	0.85	0.83	0.85	355200
1993-09-21	0.83	0.87	0.83	0.84	3897600
1993-09-22	0.85	0.92	0.85	0.90	2716800
1993-09-23	0.91	0.92	0.90	0.92	6043200
1993-09-24	0.93	0.95	0.91	0.93	2960000
1993-09-27	0.94	0.94	0.90	0.91	5155200
1993-09-28	0.91	0.91	0.87	0.88	5822400
1993-09-29	0.89	0.90	0.85	0.86	3729600
1993-09-30	0.84	0.89	0.84	0.87	6580800
1993-10-01	0.88	0.89	0.87	0.88	4803200
1993-10-04	0.89	0.89	0.87	0.88	3211200
1993-10-05	0.88	0.88	0.85	0.86	3238400
1993-10-06	0.88	0.90	0.86	0.88	5089600
1993-10-07	0.87	0.89	0.86	0.88	7360000
1993-10-08	0.89	0.89	0.85	0.88	3208000
1993-10-11	0.85	0.89	0.85	0.88	2012800
1993-10-12	0.89	0.89	0.85	0.85	7891200
1993-10-13	0.87	0.87	0.85	0.87	4097600
1993-10-14	0.87	0.88	0.86	0.88	5366400
1993-10-15	0.88	0.88	0.87	0.88	5312000
1993-10-18	0.87	0.89	0.87	0.89	1321600
1993-10-19	0.88	0.89	0.88	0.89	2595200
1993-10-20	0.89	0.89	0.88	0.88	2348800
1993-10-21	0.88	0.89	0.88	0.89	1484800
1993-10-22	0.89	0.90	0.87	0.89	2659200
1993-10-25	0.90	0.92	0.88	0.91	2652800
1993-10-26	0.90	0.93	0.90	0.91	6995200
1993-10-27	0.92	0.94	0.91	0.93	9865600
1993-10-28	0.93	0.98	0.92	0.97	6440000
1993-10-29	0.98	0.99	0.96	0.98	4912000
1993-11-01	0.98	1.00	0.97	0.99	5384000
1993-11-02	0.99	0.99	0.97	0.98	4585600
1993-11-03	0.99	0.99	0.97	0.99	4259200
1993-11-04	0.98	1.07	0.97	1.06	12294400
1993-11-05	1.04	1.07	1.02	1.07	4488000
1993-11-08	1.08	1.10	1.06	1.10	2745600
1993-11-09	1.11	1.12	1.04	1.05	7177600
1993-11-10	1.05	1.08	1.05	1.06	4180800
1993-11-11	1.09	1.09	1.07	1.09	2208000
1993-11-12	1.09	1.09	1.05	1.06	3004800
1993-11-15	1.07	1.10	1.05	1.10	5336000
1993-11-16	1.09	1.10	1.09	1.09	2283200
1993-11-17	1.09	1.09	1.04	1.05	3689600
1993-11-18	1.05	1.05	1.01	1.01	7977600
1993-11-19	1.02	1.02	1.00	1.02	4524800
1993-11-22	1.01	1.02	1.01	1.01	3025600
1993-11-23	1.02	1.10	1.01	1.10	5960000
1993-11-24	1.08	1.10	1.08	1.10	9147200
1993-11-26	1.09	1.11	1.08	1.09	569600
1993-11-29	1.10	1.13	1.09	1.13	3784000
1993-11-30	1.12	1.15	1.10	1.12	5484800
1993-12-01	1.13	1.13	1.10	1.10	1707200
1993-12-02	1.09	1.10	1.08	1.10	8328000
1993-12-03	1.09	1.12	1.09	1.10	3188800
1993-12-06	1.12	1.12	1.10	1.10	1936000
1993-12-07	1.12	1.12	1.10	1.12	4003200
1993-12-08	1.11	1.12	1.09	1.09	2780800
1993-12-09	1.09	1.10	1.05	1.07	3198400
1993-12-10	1.05	1.07	1.02	1.05	2731200
1993-12-13	1.04	1.06	1.04	1.05	1014400
1993-12-14	1.04	1.06	1.04	1.06	992000
1993-12-15	1.04	1.08	1.04	1.07	1332800
1993-12-16	1.07	1.09	1.04	1.05	1590400
1993-12-17	1.05	1.06	1.01	1.02	2392000
1993-12-20	1.01	1.05	1.01	1.05	1662400
1993-12-21	0.88	0.88	0.80	0.82	43320000
1993-12-22	0.81	0.86	0.81	0.85	9081600
1993-12-23	0.86	0.88	0.83	0.84	3233600
1993-12-27	0.85	0.85	0.83	0.84	2304000
1993-12-28	0.84	0.84	0.81	0.84	3388800
1993-12-29	0.84	0.84	0.80	0.80	5148800
1993-12-30	0.81	0.83	0.81	0.81	4492800
1993-12-31	0.83	0.83	0.81	0.81	4675200
1994-01-03	0.83	0.83	0.80	0.82	2036800
1994-01-04	0.82	0.82	0.80	0.81	1649600
1994-01-05	0.81	0.83	0.80	0.80	1923200
1994-01-06	0.81	0.82	0.79	0.80	3321600
1994-01-07	0.78	0.80	0.77	0.79	4902400
1994-01-10	0.78	0.80	0.77	0.80	4369600
1994-01-11	0.80	0.82	0.78	0.81	2750400
1994-01-12	0.82	0.84	0.80	0.82	2889600
1994-01-13	0.84	0.85	0.82	0.84	2654400
1994-01-14	0.86	0.88	0.84	0.86	3664000
1994-01-17	0.86	0.88	0.83	0.84	3576000
1994-01-18	0.85	0.85	0.83	0.83	1025600
1994-01-19	0.85	0.86	0.83	0.85	2600000
1994-01-20	0.85	0.88	0.84	0.84	2817600
1994-01-21	0.86	0.86	0.82	0.82	2606400
1994-01-24	0.83	0.83	0.80	0.80	9358400
1994-01-25	0.82	0.82	0.80	0.80	6611200
1994-01-26	0.81	0.81	0.80	0.80	5030400
1994-01-27	0.80	0.84	0.80	0.84	3124800
1994-01-28	0.84	0.84	0.83	0.83	1084800
1994-01-31	0.83	0.85	0.81	0.83	4328000
1994-02-01	0.82	0.83	0.81	0.83	4396800
1994-02-02	0.83	0.84	0.83	0.83	1267200
1994-02-03	0.86	0.89	0.86	0.88	9121600
1994-02-04	0.88	0.89	0.87	0.88	1769600
1994-02-07	0.88	0.88	0.84	0.85	2216000
1994-02-08	0.87	0.87	0.84	0.85	1499200
1994-02-09	0.85	0.88	0.85	0.85	864000
1994-02-10	0.88	0.88	0.86	0.86	2424000
1994-02-11	0.86	0.88	0.86	0.87	684800
1994-02-14	0.86	0.89	0.86	0.88	2747200
1994-02-15	0.89	0.89	0.88	0.88	1336000
1994-02-16	0.89	0.98	0.88	0.98	8115200
1994-02-17	0.99	0.99	0.94	0.94	4428800
1994-02-18	0.94	0.95	0.93	0.94	2129600
1994-02-22	0.93	0.95	0.93	0.94	1054400
1994-02-23	0.94	0.95	0.93	0.93	870400
1994-02-24	0.92	0.94	0.90	0.91	3404800
1994-02-25	0.90	0.93	0.90	0.92	1523200
1994-02-28	0.93	0.93	0.91	0.91	2209600
1994-03-01	0.90	0.92	0.90	0.92	1985600
1994-03-02	0.91	0.96	0.90	0.96	2700800
1994-03-03	0.95	0.98	0.95	0.98	6017600
1994-03-04	0.96	0.98	0.96	0.97	2910400
1994-03-07	0.97	0.98	0.97	0.98	979200
1994-03-08	0.98	1.03	0.98	1.03	3672000
1994-03-09	1.02	1.04	1.01	1.02	2188800
1994-03-10	1.01	1.02	1.01	1.01	1908800
1994-03-11	1.01	1.02	1.01	1.01	1019200
1994-03-14	1.01	1.02	0.97	0.99	2939200
1994-03-15	1.02	1.04	0.98	0.99	3796800
1994-03-16	0.98	0.98	0.96	0.97	849600
1994-03-17	0.96	0.98	0.94	0.95	4811200
1994-03-18	0.95	0.96	0.93	0.95	4979200
1994-03-21	0.93	0.95	0.91	0.91	4038400
1994-03-22	0.94	0.96	0.91	0.95	7892800
1994-03-23	0.95	0.98	0.95	0.97	2758400
1994-03-24	0.98	0.99	0.96	0.99	4427200
1994-03-25	0.98	1.00	0.98	0.98	1025600
1994-03-28	1.00	1.00	0.98	0.98	1608000
1994-03-29	0.99	1.01	0.97	0.97	2312000
1994-03-30	0.97	0.98	0.95	0.96	4712000
1994-03-31	0.97	0.97	0.94	0.95	3689600
1994-04-04	0.95	0.95	0.93	0.95	2523200
1994-04-05	0.97	1.02	0.96	1.01	2753600
1994-04-06	1.00	1.05	1.00	1.05	6478400
1994-04-07	1.05	1.11	1.05	1.09	14054400
1994-04-08	1.08	1.10	1.08	1.09	7921600
1994-04-11	1.09	1.09	1.06	1.07	5657600
1994-04-12	1.06	1.10	1.06	1.09	2748800
1994-04-13	1.09	1.11	1.05	1.06	5532800
1994-04-14	1.05	1.06	1.03	1.05	1316800
1994-04-15	1.03	1.08	1.03	1.06	2644800
1994-04-18	1.05	1.09	1.05	1.06	1136000
1994-04-19	1.06	1.09	1.03	1.03	8204800
1994-04-20	1.03	1.04	0.96	1.00	6212800
1994-04-21	0.99	1.02	0.99	1.00	2993600
1994-04-22	1.00	1.02	0.99	0.99	3478400
1994-04-25	0.98	1.00	0.95	0.95	1577600
1994-04-26	0.95	1.00	0.95	1.00	1568000
1994-04-28	0.99	1.00	0.99	1.00	1932800
1994-04-29	1.00	1.05	1.00	1.05	6779200
1994-05-02	1.05	1.07	1.05	1.06	3796800
1994-05-03	1.06	1.07	1.06	1.06	2248000
1994-05-04	1.06	1.07	1.00	1.00	3070400
1994-05-05	0.98	1.00	0.95	0.95	2382400
1994-05-06	0.93	0.96	0.91	0.91	3304000
1994-05-09	0.91	0.91	0.88	0.90	1425600
1994-05-10	0.91	0.94	0.89	0.93	4905600
1994-05-11	0.95	0.95	0.93	0.94	3600000
1994-05-12	0.94	0.95	0.93	0.94	7123200
1994-05-13	0.93	0.94	0.92	0.93	2171200
1994-05-16	0.95	0.95	0.87	0.87	3336000
1994-05-17	0.87	0.89	0.87	0.89	5620800
1994-05-18	0.88	0.90	0.87	0.88	2017600
1994-05-19	0.87	0.88	0.87	0.87	2836800
1994-05-20	0.88	0.88	0.86	0.88	3155200
1994-05-23	0.88	0.88	0.85	0.87	1899200
1994-05-24	0.86	0.86	0.84	0.84	1678400
1994-05-25	0.84	0.86	0.82	0.83	4769600
1994-05-26	0.83	0.84	0.82	0.83	5169600
1994-05-27	0.83	0.84	0.82	0.83	1078400
1994-05-31	0.84	0.84	0.82	0.84	6630400
1994-06-01	0.84	0.85	0.82	0.85	2280000
1994-06-02	0.85	0.88	0.83	0.87	3566400
1994-06-03	0.88	0.88	0.86	0.88	2976000
1994-06-06	0.88	0.88	0.87	0.88	822400
1994-06-07	0.87	0.88	0.87	0.87	1886400
1994-06-08	0.88	0.88	0.87	0.87	843200
1994-06-09	0.87	0.88	0.87	0.88	499200
1994-06-10	0.88	0.88	0.87	0.87	1088000
1994-06-13	0.87	0.88	0.87	0.88	1009600
1994-06-14	0.88	0.91	0.88	0.89	963200
1994-06-15	0.89	0.91	0.89	0.91	771200
1994-06-16	0.91	0.91	0.89	0.89	446400
1994-06-17	0.89	0.91	0.88	0.88	1315200
1994-06-20	0.87	0.88	0.86	0.88	777600
1994-06-21	0.88	0.88	0.84	0.84	3369600
1994-06-22	0.84	0.87	0.84	0.86	5475200
1994-06-23	0.87	0.87	0.85	0.86	5686400
1994-06-24	0.86	0.87	0.84	0.85	1568000
1994-06-27	0.84	0.87	0.84	0.87	1918400
1994-06-28	0.86	0.88	0.86	0.88	1587200
1994-06-29	0.88	0.91	0.88	0.90	1420800
1994-06-30	0.91	0.91	0.90	0.91	1068800
1994-07-01	0.90	0.91	0.90	0.91	268800
1994-07-05	0.90	0.95	0.90	0.95	1196800
1994-07-06	0.95	0.97	0.94	0.95	1753600
1994-07-07	0.97	0.99	0.95	0.97	3846400
1994-07-08	0.95	0.98	0.95	0.95	1875200
1994-07-11	0.95	0.96	0.91	0.91	1360000
1994-07-12	0.92	0.95	0.91	0.93	276800
1994-07-13	0.93	0.95	0.93	0.94	408000
1994-07-14	0.93	0.97	0.93	0.97	3486400
1994-07-15	0.95	0.97	0.95	0.97	2414400
1994-07-18	0.97	0.97	0.95	0.97	1256000
1994-07-19	0.97	0.97	0.94	0.94	884800
1994-07-20	0.93	0.95	0.92	0.94	1116800
1994-07-21	0.95	0.95	0.93	0.93	1259200
1994-07-22	0.95	0.95	0.93	0.95	1360000
1994-07-25	0.94	0.95	0.94	0.94	192000
1994-07-26	0.94	0.95	0.94	0.94	1748800
1994-07-27	0.94	0.95	0.94	0.94	2513600
1994-07-28	0.94	0.95	0.94	0.94	1225600
1994-07-29	0.94	0.95	0.94	0.95	936000
1994-08-01	0.94	0.95	0.94	0.94	627200
1994-08-02	0.94	0.95	0.94	0.94	1179200
1994-08-03	0.93	0.95	0.93	0.93	475200
1994-08-04	0.95	0.96	0.95	0.95	664000
1994-08-05	0.94	0.94	0.93	0.93	233600
1994-08-08	0.93	0.96	0.93	0.96	920000
1994-08-09	0.96	0.96	0.95	0.95	529600
1994-08-10	0.96	0.99	0.95	0.98	1619200
1994-08-11	0.97	0.99	0.95	0.95	1001600
1994-08-12	0.95	0.99	0.95	0.99	2395200
1994-08-15	1.00	1.02	0.97	0.98	3467200
1994-08-16	0.99	0.99	0.97	0.98	584000
1994-08-17	0.98	1.00	0.97	0.98	1264000
1994-08-18	0.98	1.01	0.98	1.00	3643200
1994-08-19	1.01	1.01	0.98	0.99	1705600
1994-08-22	1.00	1.00	0.98	0.99	1443200
1994-08-23	0.99	1.00	0.98	0.99	780800
1994-08-24	1.00	1.01	0.98	1.00	1297600
1994-08-25	1.01	1.01	0.98	0.98	1411200
1994-08-26	1.00	1.02	0.99	1.01	2281600
1994-08-29	0.99	1.02	0.99	1.02	1057600
1994-08-30	1.00	1.02	1.00	1.02	1256000
1994-08-31	1.01	1.02	1.01	1.02	894400
1994-09-01	0.99	1.00	0.96	0.97	4577600
1994-09-02	0.97	0.99	0.97	0.98	782400
1994-09-06	0.96	1.00	0.96	0.99	972800
1994-09-07	0.99	1.00	0.98	0.98	2400000
1994-09-08	0.99	0.99	0.98	0.99	1633600
1994-09-09	0.98	1.01	0.98	1.00	5171200
1994-09-12	0.99	1.02	0.99	1.00	3473600
1994-09-13	1.02	1.06	1.00	1.06	4059200
1994-09-14	1.06	1.06	1.02	1.03	1640000
1994-09-15	1.02	1.03	1.01	1.02	494400
1994-09-16	1.01	1.03	1.01	1.03	380800
1994-09-19	1.03	1.03	1.00	1.00	2868800
1994-09-20	1.00	1.02	0.98	0.99	2750400
1994-09-21	0.98	1.00	0.93	0.95	2355200
1994-09-22	0.95	0.95	0.93	0.94	3702400
1994-09-23	0.94	0.96	0.94	0.96	808000
1994-09-26	0.94	0.95	0.93	0.94	1329600
1994-09-27	0.94	0.95	0.94	0.95	211200
1994-09-28	0.95	0.95	0.94	0.95	200000
1994-09-29	0.96	0.96	0.94	0.95	385600
1994-09-30	0.95	0.95	0.91	0.91	1249600
1994-10-03	0.91	0.94	0.91	0.92	1768000
1994-10-04	0.92	0.94	0.92	0.92	3184000
1994-10-05	0.93	0.93	0.91	0.91	662400
1994-10-06	0.91	0.92	0.84	0.87	7025600
1994-10-07	0.86	0.89	0.86	0.88	1278400
1994-10-10	0.88	0.92	0.88	0.91	1268800
1994-10-11	0.91	0.94	0.91	0.91	1849600
1994-10-12	0.91	0.92	0.91	0.91	692800
1994-10-13	0.93	0.94	0.91	0.93	1417600
1994-10-14	0.92	0.95	0.92	0.94	7529600
1994-10-17	0.94	0.95	0.92	0.94	1182400
1994-10-18	0.92	0.95	0.92	0.94	582400
1994-10-19	0.94	0.94	0.90	0.90	1555200
1994-10-20	0.91	0.91	0.89	0.91	619200
1994-10-21	0.89	0.91	0.88	0.90	1155200
1994-10-24	0.89	0.90	0.88	0.90	1198400
1994-10-25	0.88	0.91	0.88	0.91	1182400
1994-10-26	0.91	0.91	0.88	0.88	1875200
1994-10-27	0.89	0.90	0.88	0.88	1564800
1994-10-28	0.89	0.91	0.88	0.88	936000
1994-10-31	0.90	0.90	0.87	0.87	1411200
1994-11-01	0.88	0.88	0.86	0.88	812800
1994-11-02	0.90	0.91	0.88	0.90	3516800
1994-11-03	0.90	0.90	0.87	0.88	2683200
1994-11-04	0.87	0.88	0.87	0.88	3464000
1994-11-07	0.88	0.89	0.86	0.88	1536000
1994-11-08	0.87	0.89	0.87	0.88	3862400
1994-11-09	0.88	0.90	0.88	0.89	2755200
1994-11-10	0.90	0.91	0.89	0.89	3164800
1994-11-11	0.88	0.91	0.86	0.86	1920000
1994-11-14	0.87	0.88	0.85	0.86	1697600
1994-11-15	0.86	0.88	0.84	0.86	1814400
1994-11-16	0.84	0.86	0.84	0.84	809600
1994-11-17	0.84	0.86	0.84	0.84	611200
1994-11-18	0.84	0.85	0.84	0.85	3107200
1994-11-21	0.84	0.86	0.84	0.84	1320000
1994-11-22	0.84	0.85	0.83	0.85	996800
1994-11-23	0.84	0.84	0.81	0.84	2460800
1994-11-25	0.84	0.84	0.81	0.82	1593600
1994-11-28	0.84	0.84	0.82	0.84	2868800
1994-11-29	0.84	0.84	0.83	0.83	1569600
1994-11-30	0.83	0.86	0.83	0.86	792000
1994-12-01	0.86	0.86	0.83	0.84	1964800
1994-12-02	0.84	0.85	0.84	0.85	1308800
1994-12-05	0.85	0.85	0.83	0.84	1646400
1994-12-06	0.83	0.84	0.82	0.82	689600
1994-12-07	0.81	0.83	0.80	0.80	326400
1994-12-08	0.80	0.81	0.76	0.77	3081600
1994-12-09	0.76	0.77	0.76	0.77	1427200
1994-12-12	0.77	0.77	0.73	0.74	2926400
1994-12-13	0.75	0.77	0.73	0.77	1964800
1994-12-14	0.77	0.78	0.75	0.78	947200
1994-12-15	0.78	0.78	0.76	0.77	1089600
1994-12-16	0.74	0.74	0.67	0.67	5532800
1994-12-19	0.69	0.71	0.67	0.70	2608000
1994-12-20	0.71	0.71	0.67	0.68	1680000
1994-12-21	0.67	0.71	0.67	0.71	2110400
1994-12-22	0.71	0.71	0.68	0.70	2084800
1994-12-23	0.70	0.71	0.69	0.70	2163200
1994-12-27	0.71	0.71	0.69	0.69	2862400
1994-12-28	0.70	0.70	0.68	0.69	1928000
1994-12-29	0.70	0.72	0.68	0.70	3665600
1994-12-30	0.70	0.72	0.70	0.70	3180800
1995-01-03	0.70	0.70	0.66	0.66	3696000
1995-01-04	0.67	0.70	0.66	0.70	2190400
1995-01-05	0.69	0.73	0.69	0.71	2988800
1995-01-06	0.71	0.73	0.68	0.68	3110400
1995-01-09	0.68	0.69	0.66	0.66	6265600
1995-01-10	0.66	0.68	0.65	0.66	6400000
1995-01-11	0.66	0.68	0.66	0.66	3622400
1995-01-12	0.66	0.67	0.65	0.66	4547200
1995-01-13	0.65	0.66	0.65	0.66	6352000
1995-01-16	0.65	0.67	0.65	0.65	3427200
1995-01-17	0.65	0.68	0.65	0.68	2564800
1995-01-18	0.67	0.69	0.66	0.66	3806400
1995-01-19	0.65	0.67	0.65	0.66	1379200
1995-01-20	0.66	0.67	0.65	0.66	3598400
1995-01-23	0.66	0.67	0.66	0.67	900800
1995-01-24	0.67	0.67	0.66	0.66	1521600
1995-01-25	0.66	0.66	0.65	0.66	516800
1995-01-26	0.66	0.66	0.65	0.65	443200
1995-01-27	0.65	0.67	0.65	0.66	542400
1995-01-30	0.65	0.66	0.65	0.66	158400
1995-01-31	0.67	0.68	0.66	0.67	1819200
1995-02-01	0.67	0.67	0.65	0.67	249600
1995-02-02	0.67	0.73	0.66	0.73	6587200
1995-02-03	0.73	0.77	0.72	0.74	8900800
1995-02-06	0.74	0.77	0.72	0.72	6694400
1995-02-07	0.72	0.73	0.70	0.73	3865600
1995-02-08	0.73	0.74	0.73	0.74	2481600
1995-02-09	0.74	0.75	0.73	0.73	2328000
1995-02-10	0.75	0.75	0.73	0.74	1219200
1995-02-13	0.75	0.75	0.73	0.75	2163200
1995-02-14	0.75	0.75	0.73	0.75	3040000
1995-02-15	0.75	0.77	0.74	0.77	9918400
1995-02-16	0.77	0.77	0.76	0.76	6334400
1995-02-17	0.75	0.77	0.73	0.75	8649600
1995-02-21	0.73	0.76	0.73	0.75	1443200
1995-02-22	0.76	0.76	0.74	0.75	3217600
1995-02-23	0.75	0.76	0.71	0.72	3308800
1995-02-24	0.71	0.73	0.68	0.70	4027200
1995-02-27	0.70	0.73	0.69	0.71	5473600
1995-02-28	0.72	0.73	0.70	0.73	1064000
1995-03-01	0.72	0.76	0.72	0.74	3422400
1995-03-02	0.74	0.76	0.74	0.74	736000
1995-03-03	0.74	0.76	0.74	0.74	2537600
1995-03-06	0.76	0.76	0.73	0.76	182400
1995-03-07	0.76	0.76	0.73	0.73	470400
1995-03-08	0.73	0.75	0.73	0.73	1492800
1995-03-09	0.75	0.75	0.73	0.74	1283200
1995-03-10	0.73	0.75	0.73	0.73	1497600
1995-03-13	0.73	0.75	0.73	0.73	1708800
1995-03-14	0.73	0.75	0.73	0.75	2264000
1995-03-15	0.73	0.74	0.72	0.72	3579200
1995-03-16	0.72	0.74	0.72	0.73	1580800
1995-03-17	0.73	0.74	0.72	0.73	5108800
1995-03-20	0.73	0.73	0.72	0.72	2396800
1995-03-21	0.72	0.73	0.72	0.73	1489600
1995-03-22	0.72	0.73	0.71	0.73	475200
1995-03-23	0.71	0.73	0.71	0.73	526400
1995-03-24	0.71	0.73	0.71	0.72	1753600
1995-03-27	0.71	0.74	0.71	0.73	1862400
1995-03-28	0.73	0.74	0.71	0.71	1539200
1995-03-29	0.73	0.73	0.68	0.69	1684800
1995-03-30	0.69	0.70	0.68	0.70	1755200
1995-03-31	0.69	0.70	0.67	0.69	2955200
1995-04-03	0.70	0.70	0.68	0.69	236800
1995-04-04	0.68	0.70	0.68	0.69	2502400
1995-04-05	0.70	0.70	0.67	0.68	1155200
1995-04-06	0.67	0.67	0.66	0.66	1956800
1995-04-07	0.66	0.67	0.65	0.65	6451200
1995-04-10	0.65	0.68	0.65	0.68	1760000
1995-04-11	0.69	0.69	0.66	0.66	2974400
1995-04-12	0.66	0.69	0.66	0.66	760000
1995-04-13	0.66	0.68	0.66	0.67	1595200
1995-04-17	0.67	0.68	0.66	0.66	2236800
1995-04-18	0.66	0.67	0.66	0.66	2489600
1995-04-19	0.66	0.67	0.65	0.66	1448000
1995-04-20	0.64	0.66	0.64	0.65	296000
1995-04-21	0.66	0.66	0.64	0.66	385600
1995-04-24	0.65	0.66	0.63	0.64	1006400
1995-04-25	0.63	0.63	0.59	0.61	5776000
1995-04-26	0.62	0.62	0.60	0.60	1508800
1995-04-27	0.60	0.62	0.60	0.61	1371200
1995-04-28	0.62	0.62	0.60	0.61	1342400
1995-05-01	0.60	0.63	0.60	0.62	4504000
1995-05-02	0.61	0.63	0.60	0.61	2504000
1995-05-03	0.63	0.63	0.61	0.62	1012800
1995-05-04	0.62	0.65	0.62	0.64	3467200
1995-05-05	0.65	0.65	0.63	0.65	1446400
1995-05-08	0.65	0.66	0.63	0.64	4360000
1995-05-09	0.64	0.66	0.64	0.64	4488000
1995-05-10	0.64	0.65	0.63	0.64	2849600
1995-05-11	0.64	0.64	0.62	0.63	1483200
1995-05-12	0.62	0.65	0.62	0.64	5035200
1995-05-15	0.63	0.65	0.63	0.64	13284800
1995-05-16	0.65	0.67	0.64	0.65	20459200
1995-05-17	0.66	0.66	0.64	0.66	8662400
1995-05-18	0.66	0.66	0.63	0.65	3740800
1995-05-19	0.64	0.64	0.63	0.64	3782400
1995-05-22	0.64	0.65	0.63	0.64	3531200
1995-05-23	0.65	0.68	0.64	0.66	11054400
1995-05-24	0.68	0.68	0.66	0.67	2523200
1995-05-25	0.66	0.68	0.66	0.67	928000
1995-05-26	0.68	0.68	0.66	0.66	2822400
1995-05-30	0.66	0.67	0.66	0.67	3166400
1995-05-31	0.68	0.68	0.66	0.66	2742400
1995-06-01	0.66	0.70	0.66	0.70	2352000
1995-06-02	0.70	0.70	0.69	0.69	1075200
1995-06-05	0.70	0.71	0.69	0.71	1376000
1995-06-06	0.70	0.73	0.70	0.73	2984000
1995-06-07	0.72	0.73	0.71	0.73	1644800
1995-06-08	0.73	0.73	0.71	0.73	6441600
1995-06-09	0.73	0.73	0.72	0.73	1176000
1995-06-12	0.73	0.73	0.72	0.73	1243200
1995-06-13	0.73	0.74	0.73	0.73	2001600
1995-06-14	0.74	0.74	0.73	0.73	1048000
1995-06-15	0.73	0.74	0.73	0.73	718400
1995-06-16	0.74	0.75	0.73	0.74	2027200
1995-06-19	0.75	0.75	0.73	0.73	1192000
1995-06-20	0.73	0.74	0.72	0.73	2232000
1995-06-21	0.71	0.73	0.70	0.71	1752000
1995-06-22	0.71	0.72	0.71	0.72	1105600
1995-06-23	0.72	0.73	0.70	0.71	1150400
1995-06-26	0.70	0.73	0.70	0.72	1270400
1995-06-27	0.73	0.73	0.70	0.70	619200
1995-06-28	0.73	0.73	0.70	0.72	1684800
1995-06-29	0.73	0.73	0.72	0.72	1248000
1995-06-30	0.72	0.73	0.72	0.73	1081600
1995-07-03	0.73	0.73	0.72	0.73	323200
1995-07-05	0.74	0.77	0.73	0.75	6617600
1995-07-06	0.76	0.76	0.74	0.75	4979200
1995-07-07	0.74	0.76	0.73	0.73	2104000
1995-07-10	0.73	0.75	0.73	0.75	568000
1995-07-11	0.73	0.75	0.73	0.74	536000
1995-07-12	0.75	0.76	0.74	0.74	4868800
1995-07-13	0.75	0.76	0.74	0.74	4819200
1995-07-14	0.76	0.76	0.74	0.74	1494400
1995-07-17	0.76	0.79	0.74	0.79	3156800
1995-07-18	0.78	0.79	0.77	0.78	2368000
1995-07-19	0.79	0.79	0.77	0.79	1116800
1995-07-20	0.79	0.79	0.77	0.78	987200
1995-07-21	0.78	0.79	0.77	0.77	220800
1995-07-24	0.77	0.79	0.77	0.78	1137600
1995-07-25	0.79	0.79	0.77	0.79	291200
1995-07-26	0.77	0.79	0.77	0.77	1331200
1995-07-27	0.78	0.78	0.77	0.77	387200
1995-07-28	0.76	0.78	0.76	0.77	1132800
1995-07-31	0.76	0.77	0.76	0.76	566400
1995-08-01	0.76	0.78	0.75	0.77	11241600
1995-08-02	0.75	0.76	0.73	0.75	1998400
1995-08-03	0.76	0.78	0.74	0.77	21440000
1995-08-04	0.77	0.80	0.77	0.80	10339200
1995-08-07	0.80	0.86	0.79	0.85	7387200
1995-08-08	0.87	0.89	0.84	0.88	7246400
1995-08-09	0.88	0.88	0.87	0.87	4923200
1995-08-10	0.87	0.88	0.87	0.87	3507200
1995-08-11	0.87	0.89	0.87	0.88	4444800
1995-08-14	0.89	0.95	0.87	0.94	12097600
1995-08-15	0.95	0.97	0.92	0.94	8257600
1995-08-16	0.94	0.95	0.91	0.94	7348800
1995-08-17	0.95	0.98	0.93	0.98	7222400
1995-08-18	0.98	0.98	0.97	0.98	3673600
1995-08-21	0.97	0.98	0.95	0.95	5475200
1995-08-22	0.94	0.95	0.93	0.95	1840000
1995-08-23	0.94	0.98	0.94	0.97	6897600
1995-08-24	0.97	0.99	0.96	0.98	6348800
1995-08-25	0.98	0.99	0.98	0.99	6161600
1995-08-28	0.98	1.01	0.98	1.00	7273600
1995-08-29	0.99	1.01	0.99	0.99	4598400
1995-08-30	0.99	1.01	0.99	1.00	2086400
1995-08-31	0.99	1.01	0.99	1.00	8814400
1995-09-01	1.00	1.01	1.00	1.00	3307200
1995-09-05	1.02	1.02	1.00	1.02	11635200
1995-09-06	1.01	1.02	1.01	1.01	16968000
1995-09-07	1.01	1.02	1.01	1.01	5115200
1995-09-08	1.01	1.02	1.01	1.02	8227200
1995-09-11	1.02	1.03	1.02	1.02	10102400
1995-09-12	1.02	1.03	1.02	1.02	2091200
1995-09-13	1.02	1.03	0.99	1.01	5478400
1995-09-14	0.99	1.02	0.99	1.02	2702400
1995-09-15	1.01	1.03	1.01	1.02	5318400
1995-09-18	1.03	1.03	1.01	1.01	4371200
1995-09-19	1.01	1.03	0.98	1.00	4465600
1995-09-20	0.98	1.01	0.98	1.00	5080000
1995-09-21	1.00	1.01	0.99	1.01	2409600
1995-09-22	1.01	1.01	0.99	0.99	3179200
1995-09-25	0.99	1.01	0.99	1.00	1881600
1995-09-26	1.01	1.01	0.99	1.00	5974400
1995-09-27	0.99	1.01	0.98	1.00	2033600
1995-09-28	0.98	1.00	0.98	0.99	486400
1995-09-29	1.00	1.00	0.97	0.98	1403200
1995-10-02	0.97	0.98	0.97	0.97	3977600
1995-10-03	0.97	0.98	0.97	0.97	3587200
1995-10-04	0.97	1.01	0.96	1.01	4596800
1995-10-05	1.00	1.05	1.00	1.05	15289600
1995-10-06	1.05	1.06	1.01	1.01	9571200
1995-10-09	1.01	1.02	0.99	1.01	4582400
1995-10-10	1.00	1.00	0.98	0.98	5724800
1995-10-11	0.99	1.00	0.98	0.98	3227200
1995-10-12	0.99	1.00	0.98	1.00	3857600
1995-10-13	1.02	1.02	1.01	1.01	6112000
1995-10-16	1.01	1.02	1.00	1.02	2060800
1995-10-17	1.01	1.02	1.00	1.00	3123200
1995-10-18	1.00	1.02	0.99	0.99	1102400
1995-10-19	0.98	1.00	0.98	0.98	3331200
1995-10-20	1.00	1.01	0.98	1.00	2488000
1995-10-23	0.99	1.01	0.99	0.99	3545600
1995-10-24	0.99	1.00	0.96	0.97	4625600
1995-10-25	0.96	0.97	0.96	0.97	5876800
1995-10-26	0.97	0.98	0.96	0.98	2588800
1995-10-27	0.98	0.98	0.97	0.98	1059200
1995-10-30	0.98	0.98	0.97	0.97	622400
1995-10-31	0.97	0.98	0.97	0.98	1752000
1995-11-01	0.98	1.05	0.98	1.03	4736000
1995-11-02	1.03	1.16	1.03	1.09	14774400
1995-11-03	1.08	1.12	1.08	1.09	11118400
1995-11-06	1.09	1.11	1.09	1.11	3616000
1995-11-07	1.09	1.11	1.09	1.09	1568000
1995-11-08	1.11	1.13	1.09	1.13	3705600
1995-11-09	1.11	1.13	1.11	1.11	2936000
1995-11-10	1.12	1.14	1.11	1.13	5028800
1995-11-13	1.14	1.17	1.13	1.16	3379200
1995-11-14	1.16	1.21	1.14	1.20	9950400
1995-11-15	1.20	1.21	1.19	1.20	3292800
1995-11-16	1.20	1.23	1.20	1.22	9784000
1995-11-17	1.21	1.23	1.20	1.22	7689600
1995-11-20	1.23	1.23	1.21	1.21	2600000
1995-11-21	1.20	1.21	1.18	1.19	4737600
1995-11-22	1.18	1.21	1.18	1.19	2868800
1995-11-24	1.20	1.20	1.18	1.18	369600
1995-11-27	1.18	1.19	1.17	1.17	2163200
1995-11-28	1.17	1.19	1.16	1.16	4433600
1995-11-29	1.17	1.17	1.16	1.17	2910400
1995-11-30	1.16	1.23	1.16	1.20	7832000
1995-12-01	1.20	1.21	1.18	1.19	2595200
1995-12-04	1.18	1.20	1.18	1.20	2478400
1995-12-05	1.20	1.21	1.18	1.20	4024000
1995-12-06	1.20	1.24	1.19	1.23	4424000
1995-12-07	1.23	1.24	1.22	1.22	3417600
1995-12-08	1.22	1.25	1.22	1.23	2195200
1995-12-11	1.23	1.25	1.23	1.23	2062400
1995-12-12	1.23	1.24	1.23	1.23	1809600
1995-12-13	1.23	1.24	1.23	1.23	2308800
1995-12-14	1.23	1.27	1.22	1.24	4921600
1995-12-15	1.24	1.26	1.20	1.20	1332800
1995-12-18	1.20	1.20	1.13	1.14	2884800
1995-12-19	1.15	1.16	1.13	1.16	2771200
1995-12-20	1.16	1.16	1.14	1.15	1772800
1995-12-21	1.16	1.27	1.14	1.25	8371200
1995-12-22	1.24	1.34	1.24	1.30	8673600
1995-12-26	1.29	1.33	1.24	1.25	6896000
1995-12-27	1.25	1.25	1.15	1.15	6283200
1995-12-28	1.15	1.20	1.15	1.18	1843200
1995-12-29	1.18	1.22	1.16	1.20	2654400
1996-01-02	1.20	1.24	1.20	1.23	3353600
1996-01-03	1.24	1.24	1.21	1.23	2974400
1996-01-04	1.24	1.28	1.23	1.25	6577600
1996-01-05	1.23	1.27	1.23	1.25	10499200
1996-01-08	1.25	1.25	1.18	1.19	3939200
1996-01-09	1.18	1.20	1.15	1.18	6548800
1996-01-10	1.18	1.20	1.17	1.18	3571200
1996-01-11	1.19	1.22	1.19	1.22	3091200
1996-01-12	1.22	1.25	1.21	1.24	2707200
1996-01-15	1.23	1.25	1.23	1.24	2876800
1996-01-16	1.23	1.25	1.23	1.24	1238400
1996-01-17	1.22	1.24	1.22	1.22	2272000
1996-01-18	1.22	1.25	1.22	1.25	2627200
1996-01-19	1.23	1.25	1.23	1.23	1353600
1996-01-22	1.23	1.24	1.23	1.23	1020800
1996-01-23	1.24	1.25	1.23	1.23	2310400
1996-01-24	1.24	1.24	1.23	1.23	1723200
1996-01-25	1.24	1.24	1.23	1.24	886400
1996-01-26	1.23	1.24	1.23	1.24	1187200
1996-01-29	1.23	1.25	1.23	1.25	2641600
1996-01-30	1.25	1.26	1.23	1.25	6240000
1996-01-31	1.24	1.26	1.24	1.25	1411200
1996-02-01	1.24	1.25	1.24	1.25	1710400
1996-02-02	1.24	1.27	1.24	1.26	5894400
1996-02-05	1.26	1.27	1.25	1.25	2792000
1996-02-06	1.25	1.26	1.25	1.25	2985600
1996-02-07	1.25	1.26	1.24	1.24	1816000
1996-02-08	1.30	1.38	1.28	1.36	14921600
1996-02-09	1.38	1.45	1.36	1.42	8238400
1996-02-12	1.43	1.44	1.39	1.41	8764800
1996-02-13	1.39	1.42	1.39	1.40	17598400
1996-02-14	1.41	1.42	1.41	1.42	2811200
1996-02-15	1.41	1.42	1.41	1.42	4206400
1996-02-16	1.42	1.43	1.41	1.42	4788800
1996-02-20	1.41	1.43	1.41	1.41	9264000
1996-02-21	1.43	1.44	1.41	1.43	9865600
1996-02-22	1.44	1.52	1.43	1.51	12048000
1996-02-23	1.51	1.51	1.48	1.50	6830400
1996-02-26	1.49	1.51	1.49	1.50	10929600
1996-02-27	1.50	1.51	1.48	1.49	17275200
1996-02-28	1.48	1.50	1.48	1.49	18115200
1996-02-29	1.49	1.53	1.48	1.53	5260800
1996-03-01	1.53	1.69	1.52	1.63	14896000
1996-03-04	1.62	1.64	1.59	1.60	4436800
1996-03-05	1.59	1.63	1.59	1.63	3366400
1996-03-06	1.63	1.66	1.62	1.63	5304000
1996-03-07	1.62	1.66	1.55	1.66	10371200
1996-03-08	1.63	1.65	1.61	1.62	4520000
1996-03-11	1.60	1.63	1.55	1.60	8470400
1996-03-12	1.59	1.61	1.59	1.61	4038400
1996-03-13	1.61	1.72	1.59	1.71	10448000
1996-03-14	1.72	1.72	1.69	1.70	2392000
1996-03-15	1.69	1.70	1.66	1.67	2616000
1996-03-18	1.68	1.72	1.66	1.70	8856000
1996-03-19	1.72	1.72	1.69	1.70	10801600
1996-03-20	1.69	1.71	1.67	1.69	10936000
1996-03-21	1.69	1.70	1.64	1.66	8428800
1996-03-22	1.64	1.66	1.64	1.66	2411200
1996-03-25	1.65	1.67	1.64	1.65	4683200
1996-03-26	1.66	1.66	1.63	1.63	3092800
1996-03-27	1.63	1.63	1.56	1.56	5579200
1996-03-28	1.57	1.57	1.55	1.57	4643200
1996-03-29	1.55	1.57	1.55	1.57	2542400
1996-04-01	1.55	1.61	1.55	1.59	5473600
1996-04-02	1.64	1.66	1.60	1.66	3468800
1996-04-03	1.66	1.74	1.65	1.68	6251200
1996-04-04	1.68	1.70	1.67	1.68	1974400
1996-04-08	1.69	1.70	1.66	1.68	6033600
1996-04-09	1.70	1.72	1.68	1.70	4163200
1996-04-10	1.70	1.70	1.66	1.68	3748800
1996-04-11	1.77	1.91	1.75	1.91	22937600
1996-04-12	1.94	2.23	1.93	2.16	40428800
1996-04-15	2.15	2.16	2.05	2.07	18475200
1996-04-16	2.07	2.10	2.02	2.05	14747200
1996-04-17	2.04	2.05	2.00	2.02	6356800
1996-04-18	2.02	2.08	2.02	2.04	6491200
1996-04-19	2.05	2.05	2.02	2.03	5305600
1996-04-22	2.03	2.05	2.03	2.05	5729600
1996-04-23	2.05	2.17	2.04	2.16	20097600
1996-04-24	2.17	2.17	2.12	2.12	6019200
1996-04-25	2.13	2.16	2.09	2.15	5777600
1996-04-26	2.16	2.20	2.13	2.16	8036800
1996-04-29	2.17	2.17	2.16	2.17	1108800
1996-04-30	2.17	2.17	2.16	2.16	1436800
1996-05-01	2.16	2.22	2.16	2.18	5686400
1996-05-02	2.20	2.20	2.12	2.12	5289600
1996-05-03	2.13	2.17	2.12	2.13	6342400
1996-05-06	2.15	2.20	2.14	2.20	4363200
1996-05-07	2.20	2.32	2.20	2.30	17843200
1996-05-08	2.30	2.30	2.16	2.20	17307200
1996-05-09	2.27	2.48	2.25	2.41	25900800
1996-05-10	2.44	2.48	2.40	2.43	10888000
1996-05-13	2.43	2.45	2.38	2.44	10518400
1996-05-14	2.45	2.55	2.43	2.52	14105600
1996-05-15	2.51	2.52	2.47	2.48	4542400
1996-05-16	2.47	2.50	2.41	2.42	4478400
1996-05-17	2.44	2.52	2.41	2.48	9624000
1996-05-20	2.50	2.60	2.41	2.49	13403200
1996-05-21	2.51	2.55	2.50	2.52	6582400
1996-05-22	2.52	2.55	2.51	2.52	2932800
1996-05-23	2.52	2.58	2.51	2.52	6507200
1996-05-24	2.52	2.64	2.52	2.60	12552000
1996-05-28	2.62	2.62	2.49	2.55	6628800
1996-05-29	2.56	2.60	2.49	2.52	6438400
1996-05-30	2.52	2.58	2.40	2.44	11329600
1996-05-31	2.44	2.48	2.41	2.45	6441600
1996-06-03	2.45	2.56	2.44	2.53	11433600
1996-06-04	2.55	2.59	2.50	2.52	5355200
1996-06-05	2.52	2.62	2.51	2.60	9438400
1996-06-06	2.59	2.61	2.56	2.59	5872000
1996-06-07	2.56	2.63	2.49	2.51	7144000
1996-06-10	2.51	2.51	2.44	2.46	5137600
1996-06-11	2.46	2.46	2.35	2.35	7019200
1996-06-12	2.37	2.45	2.34	2.41	13456000
1996-06-13	2.42	2.42	2.22	2.22	6580800
1996-06-14	2.22	2.45	2.22	2.29	17060800
1996-06-17	2.32	2.34	2.26	2.27	8609600
1996-06-18	2.27	2.27	2.09	2.10	11776000
1996-06-19	2.14	2.23	2.03	2.05	12611200
1996-06-20	2.06	2.12	1.91	1.99	17790400
1996-06-21	2.00	2.06	1.96	1.98	9177600
1996-06-24	1.98	2.09	1.98	2.06	10203200
1996-06-25	2.06	2.18	2.05	2.17	11032000
1996-06-26	2.18	2.18	2.06	2.13	18035200
1996-06-27	2.13	2.15	2.09	2.12	11448000
1996-06-28	2.13	2.20	2.12	2.17	13843200
1996-07-01	2.19	2.21	2.13	2.14	8491200
1996-07-02	2.13	2.19	2.13	2.14	9112000
1996-07-03	2.13	2.16	2.09	2.12	3145600
1996-07-05	2.07	2.13	2.06	2.06	1792000
1996-07-08	2.08	2.13	2.03	2.05	8518400
1996-07-09	2.05	2.09	1.98	1.99	9478400
1996-07-10	2.00	2.01	1.93	1.98	7758400
1996-07-11	2.01	2.02	1.89	1.96	6684800
1996-07-12	1.95	1.96	1.87	1.91	4795200
1996-07-15	1.90	1.92	1.81	1.84	10459200
1996-07-16	1.84	1.88	1.81	1.84	7092800
1996-07-17	1.86	1.90	1.84	1.86	5656000
1996-07-18	1.88	2.02	1.87	1.99	8456000
1996-07-19	1.98	2.02	1.95	1.95	4057600
1996-07-22	1.96	1.96	1.91	1.94	2500800
1996-07-23	1.95	1.99	1.91	1.91	4544000
1996-07-24	1.90	1.90	1.85	1.88	2203200
1996-07-25	1.88	1.95	1.88	1.90	3121600
1996-07-26	1.90	1.91	1.90	1.91	872000
1996-07-29	1.91	1.91	1.83	1.83	3147200
1996-07-30	1.86	1.86	1.80	1.81	4312000
1996-07-31	1.80	1.86	1.77	1.84	6068800
1996-08-01	1.85	1.89	1.84	1.86	3688000
1996-08-02	1.89	1.91	1.87	1.88	6720000
1996-08-05	1.89	2.16	1.88	2.14	14715200
1996-08-06	2.13	2.21	2.08	2.15	9944000
1996-08-07	2.17	2.28	2.15	2.25	9044800
1996-08-08	2.30	2.36	2.27	2.32	10446400
1996-08-09	2.32	2.37	2.30	2.37	14811200
1996-08-12	2.35	2.38	2.30	2.38	8408000
1996-08-13	2.35	2.38	2.31	2.31	5651200
1996-08-14	2.34	2.45	2.32	2.45	11254400
1996-08-15	2.45	2.46	2.40	2.42	5296000
1996-08-16	2.41	2.45	2.39	2.43	3204800
1996-08-19	2.42	2.48	2.41	2.48	4564800
1996-08-20	2.48	2.48	2.43	2.45	6060800
1996-08-21	2.44	2.52	2.34	2.39	12358400
1996-08-22	2.38	2.41	2.34	2.38	6886400
1996-08-23	2.38	2.39	2.35	2.35	6536000
1996-08-26	2.35	2.36	2.31	2.34	3403200
1996-08-27	2.35	2.36	2.34	2.34	7665600
1996-08-28	2.34	2.39	2.34	2.39	6918400
1996-08-29	2.39	2.48	2.37	2.44	9784000
1996-08-30	2.45	2.45	2.41	2.41	3550400
1996-09-03	2.41	2.41	2.34	2.35	3265600
1996-09-04	2.35	2.37	2.31	2.34	2784000
1996-09-05	2.34	2.36	2.30	2.30	3515200
1996-09-06	2.31	2.34	2.25	2.28	3932800
1996-09-09	2.28	2.28	2.13	2.15	8209600
1996-09-10	2.15	2.20	2.15	2.18	5160000
1996-09-11	2.18	2.18	2.10	2.11	5664000
1996-09-12	2.13	2.26	2.11	2.23	10222400
1996-09-13	2.27	2.33	2.26	2.30	5748800
1996-09-16	2.31	2.37	2.29	2.34	6129600
1996-09-17	2.34	2.39	2.30	2.34	4617600
1996-09-18	2.35	2.35	2.28	2.30	3184000
1996-09-19	2.32	2.32	2.29	2.31	4542400
1996-09-20	2.31	2.35	2.30	2.34	1579200
1996-09-23	2.34	2.34	2.30	2.31	1662400
1996-09-24	2.31	2.38	2.31	2.38	3102400
1996-09-25	2.39	2.44	2.36	2.38	3897600
1996-09-26	2.36	2.38	2.31	2.37	3017600
1996-09-27	2.34	2.38	2.34	2.34	1998400
1996-09-30	2.34	2.38	2.25	2.25	3920000
1996-10-01	2.25	2.26	2.15	2.21	5915200
1996-10-02	2.20	2.27	2.20	2.23	6324800
1996-10-03	2.23	2.23	2.17	2.19	3017600
1996-10-04	2.20	2.23	2.20	2.22	2408000
1996-10-07	2.20	2.23	2.18	2.21	2006400
1996-10-08	2.23	2.27	2.20	2.23	3768000
1996-10-09	2.23	2.23	2.19	2.20	3206400
1996-10-10	2.22	2.45	2.21	2.40	16420800
1996-10-11	2.43	2.45	2.38	2.39	8696000
1996-10-14	2.38	2.51	2.37	2.49	8366400
1996-10-15	2.52	2.55	2.47	2.50	7902400
1996-10-16	2.50	2.65	2.49	2.63	8606400
1996-10-17	2.65	2.66	2.62	2.63	5676800
1996-10-18	2.63	2.68	2.63	2.65	6089600
1996-10-21	2.63	2.66	2.59	2.60	8825600
1996-10-22	2.61	2.63	2.56	2.60	4446400
1996-10-23	2.59	2.63	2.56	2.59	5052800
1996-10-24	2.59	2.61	2.52	2.61	5182400
1996-10-25	2.59	2.63	2.59	2.61	2363200
1996-10-28	2.61	2.64	2.57	2.59	2451200
1996-10-29	2.57	2.58	2.52	2.55	3257600
1996-10-30	2.53	2.57	2.44	2.56	10033600
1996-10-31	2.58	2.63	2.55	2.59	7515200
1996-11-01	2.59	2.69	2.58	2.66	4742400
1996-11-04	2.69	2.84	2.68	2.80	12464000
1996-11-05	2.80	2.82	2.72	2.74	6200000
1996-11-06	2.74	2.88	2.70	2.88	7652800
1996-11-07	2.96	3.02	2.95	3.00	8907200
1996-11-08	3.02	3.02	2.94	2.95	4480000
1996-11-11	2.97	2.98	2.94	2.96	2376000
1996-11-12	2.97	2.99	2.95	2.95	2876800
1996-11-13	2.98	2.99	2.91	2.95	3238400
1996-11-14	2.96	2.97	2.88	2.91	2064000
1996-11-15	2.89	2.90	2.79	2.79	2620800
1996-11-18	2.81	2.81	2.71	2.75	8089600
1996-11-19	2.77	2.92	2.75	2.92	11804800
1996-11-20	2.92	3.06	2.91	3.05	18812800
1996-11-21	3.06	3.13	3.01	3.02	11240000
1996-11-22	3.01	3.05	2.98	3.01	3112000
1996-11-25	2.98	3.13	2.98	3.08	4299200
1996-11-26	3.09	3.18	3.08	3.15	7204800
1996-11-27	3.16	3.20	3.12	3.16	4264000
1996-11-29	3.16	3.20	3.16	3.18	940800
1996-12-02	3.23	3.23	3.13	3.21	8913600
1996-12-03	3.22	3.31	3.18	3.25	8918400
1996-12-04	3.25	3.28	3.19	3.27	6284800
1996-12-05	3.27	3.28	3.20	3.20	5641600
1996-12-06	3.15	3.20	3.03	3.13	6532800
1996-12-09	3.15	3.15	3.13	3.14	3579200
1996-12-10	3.16	3.22	3.14	3.15	5937600
1996-12-11	3.11	3.14	3.09	3.14	4158400
1996-12-12	3.13	3.20	3.13	3.17	3982400
1996-12-13	3.16	3.20	3.13	3.16	2782400
1996-12-16	3.15	3.16	3.08	3.08	5139200
1996-12-17	3.05	3.09	3.01	3.04	6496000
1996-12-18	3.03	3.18	3.03	3.16	7203200
1996-12-19	3.17	3.27	3.14	3.25	6646400
1996-12-20	3.26	3.28	3.15	3.15	4859200
1996-12-23	3.16	3.17	3.12	3.13	2921600
1996-12-24	3.12	3.14	3.11	3.13	3430400
1996-12-26	3.13	3.13	3.07	3.11	1289600
1996-12-27	3.12	3.12	3.07	3.09	2643200
1996-12-30	3.07	3.09	3.05	3.09	2705600
1996-12-31	3.09	3.13	3.08	3.13	1582400
1997-01-02	3.11	3.17	3.09	3.13	4740800
1997-01-03	3.14	3.14	3.12	3.14	4507200
1997-01-06	3.11	3.19	3.11	3.18	7609600
1997-01-07	3.16	3.18	3.13	3.13	4180800
1997-01-08	3.13	3.16	3.13	3.16	3660800
1997-01-09	3.18	3.27	3.16	3.22	5198400
1997-01-10	3.16	3.25	3.15	3.17	6651200
1997-01-13	3.18	3.18	2.86	2.87	10193600
1997-01-14	2.87	2.95	2.84	2.85	11867200
1997-01-15	2.84	2.91	2.84	2.86	12924800
1997-01-16	2.86	2.90	2.86	2.88	11806400
1997-01-17	2.88	2.89	2.82	2.83	3689600
1997-01-20	2.83	2.84	2.80	2.81	4483200
1997-01-21	2.81	2.83	2.55	2.55	12656000
1997-01-22	2.55	2.67	2.55	2.63	15260800
1997-01-23	2.63	2.71	2.62	2.70	7142400
1997-01-24	2.70	2.78	2.70	2.78	5640000
1997-01-27	2.77	2.78	2.68	2.70	4984000
1997-01-28	2.73	2.77	2.55	2.59	5780800
1997-01-29	2.58	2.65	2.58	2.60	4596800
1997-01-30	2.62	2.63	2.60	2.60	2052800
1997-01-31	2.60	2.63	2.51	2.56	3673600
1997-02-03	2.55	2.59	2.52	2.52	2832000
1997-02-04	2.53	2.59	2.44	2.59	4689600
1997-02-05	2.57	2.63	2.54	2.63	7102400
1997-02-06	2.75	2.77	2.67	2.72	9574400
1997-02-07	2.76	2.79	2.72	2.75	7784000
1997-02-10	2.80	2.83	2.79	2.81	4804800
1997-02-11	2.81	2.86	2.77	2.84	3731200
1997-02-12	2.84	2.88	2.83	2.87	2606400
1997-02-13	2.85	2.88	2.80	2.84	3865600
1997-02-14	2.84	2.87	2.80	2.84	2073600
1997-02-18	2.83	2.87	2.76	2.79	1441600
1997-02-19	2.75	2.78	2.72	2.73	2816000
1997-02-20	2.73	2.89	2.69	2.88	6464000
1997-02-21	2.90	2.94	2.86	2.91	2316800
1997-02-24	2.89	2.89	2.80	2.85	2937600
1997-02-25	2.87	2.96	2.87	2.93	2456000
1997-02-26	2.95	3.10	2.91	3.05	4891200
1997-02-27	3.07	3.10	3.01	3.05	3833600
1997-02-28	3.05	3.05	2.88	3.00	6385600
1997-03-03	2.99	3.09	2.99	3.04	2379200
1997-03-04	3.04	3.12	3.04	3.10	3454400
1997-03-05	3.13	3.16	3.11	3.14	3704000
1997-03-06	3.22	3.47	3.14	3.42	6434400
1997-03-07	3.44	3.53	3.36	3.47	3508000
1997-03-10	3.47	3.47	3.13	3.36	6784000
1997-03-11	3.36	3.38	3.28	3.34	3000800
1997-03-12	3.31	3.48	3.25	3.47	2677600
1997-03-13	3.44	3.55	3.39	3.44	4403200
1997-03-14	3.44	3.55	3.44	3.50	5688000
1997-03-17	3.47	3.52	3.34	3.50	6772000
1997-03-18	3.50	3.56	3.25	3.33	7013600
1997-03-19	3.28	3.28	3.17	3.23	2060000
1997-03-20	3.22	3.28	3.20	3.27	1941600
1997-03-21	3.28	3.28	3.00	3.02	2921600
1997-03-24	3.06	3.41	2.97	3.28	5316000
1997-03-25	3.36	3.36	3.23	3.31	2471200
1997-03-26	3.28	3.34	3.23	3.28	3708000
1997-03-27	3.33	3.33	3.19	3.25	1560800
1997-03-31	3.20	3.27	3.17	3.17	2045600
1997-04-01	3.17	3.19	3.03	3.05	2270400
1997-04-02	3.03	3.22	3.03	3.18	3868800
1997-04-03	3.20	3.20	3.14	3.19	1508000
1997-04-04	3.14	3.30	3.14	3.25	2175200
1997-04-07	3.20	3.58	3.20	3.58	2527200
1997-04-08	3.56	3.61	3.36	3.41	2096000
1997-04-09	3.47	3.53	3.34	3.47	1636800
1997-04-10	3.55	3.63	3.41	3.48	3170400
1997-04-11	3.45	3.52	3.30	3.38	1277600
1997-04-14	3.39	3.39	3.34	3.39	2474400
1997-04-15	3.47	3.67	3.42	3.53	3558400
1997-04-16	3.59	3.66	3.47	3.56	1638400
1997-04-17	3.56	3.63	3.50	3.55	1821600
1997-04-18	3.52	3.58	3.47	3.53	1216800
1997-04-21	3.56	3.59	3.52	3.55	2681600
1997-04-22	3.50	3.56	3.45	3.56	2237600
1997-04-23	3.56	3.64	3.50	3.63	2486400
1997-04-24	3.64	3.75	3.63	3.66	3674400
1997-04-25	3.72	3.72	3.64	3.64	6259200
1997-04-28	3.67	3.67	3.53	3.56	1979200
1997-04-29	3.63	3.66	3.53	3.56	1184800
1997-04-30	3.58	3.58	3.50	3.52	2021600
1997-05-01	3.50	3.64	3.48	3.53	2064000
1997-05-02	3.53	3.59	3.03	3.30	14869600
1997-05-05	3.30	3.50	3.30	3.48	3304000
1997-05-06	3.50	3.50	3.31	3.40	2772000
1997-05-07	3.36	3.41	3.28	3.31	1772800
1997-05-08	3.31	3.41	3.31	3.39	6007200
1997-05-09	3.36	3.55	3.36	3.53	4846400
1997-05-12	3.55	3.58	3.44	3.53	3067200
1997-05-13	3.48	3.56	3.47	3.48	2974400
1997-05-14	3.47	3.52	3.47	3.50	2100000
1997-05-15	3.47	3.53	3.45	3.53	3290400
1997-05-16	3.50	3.53	3.38	3.38	1990400
1997-05-19	3.44	3.61	3.41	3.61	3592800
1997-05-20	3.59	3.73	3.47	3.73	4805600
1997-05-21	3.75	3.78	3.48	3.56	5482400
1997-05-22	3.55	3.59	3.44	3.52	2340800
1997-05-23	3.48	3.55	3.48	3.54	2508800
1997-05-27	3.52	3.58	3.52	3.58	3781600
1997-05-28	3.58	3.63	3.53	3.55	2414400
1997-05-29	3.53	3.63	3.53	3.58	2974400
1997-05-30	3.59	3.59	3.52	3.52	2144800
1997-06-02	3.50	3.53	3.44	3.49	2928800
1997-06-03	3.47	3.52	3.42	3.48	9920800
1997-06-04	3.48	3.56	3.48	3.52	6694400
1997-06-05	3.53	3.66	3.52	3.61	4307200
1997-06-06	3.75	3.78	3.72	3.74	9744800
1997-06-09	3.77	3.88	3.70	3.88	7662400
1997-06-10	3.88	4.02	3.84	3.97	6837600
1997-06-11	3.97	4.16	3.97	4.09	11324800
1997-06-12	4.16	4.16	4.05	4.08	8617600
1997-06-13	4.06	4.13	4.03	4.09	4299200
1997-06-16	4.05	4.12	4.05	4.10	9600800
1997-06-17	4.09	4.10	4.03	4.04	5792000
1997-06-18	4.03	4.06	3.98	4.02	2459200
1997-06-19	4.02	4.06	3.98	4.06	6384800
1997-06-20	4.03	4.11	4.03	4.03	4680800
1997-06-23	4.03	4.08	4.02	4.06	1541600
1997-06-24	4.06	4.08	4.02	4.02	2077600
1997-06-25	4.02	4.08	3.81	3.95	4277600
1997-06-26	3.97	4.05	3.91	4.05	4156800
1997-06-27	4.05	4.05	4.02	4.04	1636000
1997-06-30	4.02	4.13	4.02	4.09	2918400
1997-07-01	4.08	4.20	4.08	4.13	6113600
1997-07-02	4.16	4.16	4.09	4.14	3737600
1997-07-03	4.15	4.28	4.13	4.26	2654400
1997-07-07	4.27	4.27	4.18	4.25	2447200
1997-07-08	4.20	4.30	4.20	4.23	2212000
1997-07-09	4.23	4.28	4.17	4.20	4143200
1997-07-10	4.20	4.28	4.16	4.19	3127200
1997-07-11	4.14	4.19	3.66	3.67	7440800
1997-07-14	3.78	3.94	3.77	3.77	8323200
1997-07-15	3.78	3.84	3.52	3.52	14383200
1997-07-16	3.59	3.59	3.39	3.42	18532000
1997-07-17	3.39	3.69	3.39	3.63	9692000
1997-07-18	3.67	3.78	3.63	3.69	4316000
1997-07-21	3.69	3.78	3.64	3.73	3848000
1997-07-22	3.88	4.00	3.84	3.92	4012800
1997-07-23	3.94	3.98	3.92	3.95	3883200
1997-07-24	4.00	4.03	3.94	3.98	2066400
1997-07-25	3.94	4.02	3.91	3.91	3487200
1997-07-28	3.89	3.95	3.89	3.92	2744000
1997-07-29	3.89	3.95	3.86	3.86	3823200
1997-07-30	3.86	3.98	3.86	3.95	3380800
1997-07-31	4.00	4.13	3.94	3.95	4322400
1997-08-01	4.00	4.00	3.78	3.88	4920800
1997-08-04	3.88	3.98	3.86	3.98	3082400
1997-08-05	4.00	4.08	3.97	4.00	2788000
1997-08-06	4.00	4.14	4.00	4.11	5731200
1997-08-07	4.14	4.17	4.06	4.08	5883200
1997-08-08	4.03	4.08	3.90	3.95	3492000
1997-08-11	3.95	3.95	3.84	3.84	5631200
1997-08-12	3.86	3.95	3.86	3.91	6725600
1997-08-13	3.91	3.95	3.89	3.94	5170400
1997-08-14	3.92	3.97	3.92	3.95	3099200
1997-08-15	3.98	4.05	3.88	3.92	5380000
1997-08-18	3.96	3.98	3.84	3.86	2299200
1997-08-19	3.94	4.02	3.55	3.71	9278400
1997-08-20	3.72	3.75	3.63	3.64	11360000
1997-08-21	3.63	3.76	3.55	3.73	5253600
1997-08-22	3.63	3.70	3.58	3.63	4415200
1997-08-25	3.67	3.70	3.66	3.69	4169600
1997-08-26	3.72	3.75	3.63	3.67	3709600
1997-08-27	3.69	3.69	3.59	3.66	3186400
1997-08-28	3.66	3.69	3.59	3.63	6321600
1997-08-29	3.63	3.70	3.63	3.67	4550400
1997-09-02	3.72	3.80	3.69	3.77	3432000
1997-09-03	3.84	3.86	3.78	3.84	3241600
1997-09-04	3.88	3.97	3.86	3.92	4472800
1997-09-05	4.00	4.06	3.95	3.98	3934400
1997-09-08	4.02	4.08	4.00	4.07	4487200
1997-09-09	4.05	4.11	4.05	4.06	3905600
1997-09-10	4.07	4.12	4.06	4.09	1401600
1997-09-11	4.12	4.13	4.02	4.12	3524800
1997-09-12	4.13	4.25	4.11	4.25	3813600
1997-09-15	4.25	4.28	4.19	4.25	2338400
1997-09-16	4.28	4.38	4.23	4.38	3092800
1997-09-17	4.38	4.52	4.38	4.43	4560800
1997-09-18	4.44	4.48	4.42	4.42	3095200
1997-09-19	4.44	4.45	4.38	4.40	3856800
1997-09-22	4.44	4.44	4.38	4.38	1668000
1997-09-23	4.39	4.41	4.36	4.39	2892000
1997-09-24	4.39	4.44	4.38	4.42	2205600
1997-09-25	4.45	4.47	4.38	4.41	1883200
1997-09-26	4.42	4.45	4.34	4.36	1881600
1997-09-29	4.36	4.38	4.25	4.25	1678400
1997-09-30	4.31	4.36	4.25	4.27	2195200
1997-10-01	4.30	4.56	4.25	4.50	3032800
1997-10-02	4.50	4.66	4.50	4.59	2623200
1997-10-03	4.66	4.77	4.63	4.63	3048000
1997-10-06	4.70	4.78	4.66	4.75	2251200
1997-10-07	4.70	4.75	4.62	4.64	2774400
1997-10-08	4.66	4.78	4.58	4.75	4482400
1997-10-09	4.73	4.91	4.66	4.69	3597600
1997-10-10	4.64	4.72	4.56	4.72	1058400
1997-10-13	4.72	4.73	4.66	4.72	1108800
1997-10-14	4.71	4.73	4.64	4.70	1709600
1997-10-15	4.66	4.81	4.63	4.64	2549600
1997-10-16	4.63	4.66	4.48	4.58	1976800
1997-10-17	4.50	4.59	4.47	4.50	2264000
1997-10-20	4.55	4.58	4.47	4.58	1657600
1997-10-21	4.58	4.72	4.50	4.63	1935200
1997-10-22	4.66	4.66	4.59	4.61	2180000
1997-10-23	4.58	4.66	4.48	4.66	3572800
1997-10-24	4.69	4.70	4.48	4.48	2961600
1997-10-27	4.50	4.50	4.28	4.34	2651200
1997-10-28	4.19	4.48	4.14	4.48	3836000
1997-10-29	4.50	4.69	4.47	4.65	2615200
1997-10-30	4.58	4.66	4.53	4.59	2359200
1997-10-31	4.59	4.70	4.59	4.67	2247200
1997-11-03	4.75	4.86	4.70	4.81	2356800
1997-11-04	4.86	4.86	4.78	4.86	1984800
1997-11-05	4.86	4.94	4.81	4.86	2363200
1997-11-06	4.92	5.03	4.80	4.99	3733600
1997-11-07	4.94	4.98	4.75	4.78	2484800
1997-11-10	4.84	4.86	4.63	4.66	1655200
1997-11-11	4.69	4.80	4.63	4.77	2461600
1997-11-12	4.69	4.77	4.63	4.66	1932800
1997-11-13	4.66	4.70	4.56	4.66	1899200
1997-11-14	4.69	5.03	4.67	4.98	4662400
1997-11-17	5.05	5.30	5.03	5.18	3723200
1997-11-18	5.25	5.27	5.09	5.23	2280800
1997-11-19	5.14	5.23	5.09	5.16	1259200
1997-11-20	5.16	5.23	5.16	5.19	1109600
1997-11-21	5.23	5.23	5.15	5.15	1727200
1997-11-24	5.22	5.22	4.98	5.04	2604000
1997-11-25	4.97	4.98	4.75	4.80	4392800
1997-11-26	4.81	4.91	4.79	4.83	1645600
1997-11-28	4.88	4.95	4.78	4.88	700800
1997-12-01	4.94	5.03	4.88	5.03	3013600
1997-12-02	5.03	5.23	4.98	5.13	6659200
1997-12-03	5.13	5.25	5.11	5.11	3570400
1997-12-04	5.16	5.16	4.88	4.92	3480800
1997-12-05	4.92	5.04	4.84	4.94	3863200
1997-12-08	4.91	5.00	4.84	4.91	1943200
1997-12-09	4.84	4.89	4.78	4.86	3224800
1997-12-10	4.88	4.88	4.66	4.70	2353600
1997-12-11	4.66	4.76	4.59	4.68	1163200
1997-12-12	4.70	4.78	4.66	4.77	1706400
1997-12-15	4.75	4.78	4.59	4.64	3132000
1997-12-16	4.70	4.75	4.44	4.52	5009600
1997-12-17	4.50	4.52	4.44	4.46	2798400
1997-12-18	4.45	4.48	4.31	4.38	3540000
1997-12-19	4.31	4.34	4.22	4.26	3262400
1997-12-22	4.28	4.39	4.22	4.25	2834400
1997-12-23	4.27	4.28	4.20	4.26	2371200
1997-12-24	4.22	4.28	4.17	4.17	1384800
1997-12-26	4.23	4.25	4.11	4.16	669600
1997-12-29	4.13	4.17	4.11	4.12	2420000
1997-12-30	4.09	4.66	4.09	4.63	5643200
1997-12-31	4.63	4.88	4.55	4.55	2537600
1998-01-02	4.58	4.61	4.52	4.52	647200
1998-01-05	4.52	4.58	4.44	4.51	1299200
1998-01-06	4.50	4.50	4.25	4.45	4785600
1998-01-07	4.44	4.48	4.39	4.42	1563200
1998-01-08	4.44	4.55	4.42	4.50	2944000
1998-01-09	4.50	4.53	4.45	4.52	1867200
1998-01-12	4.41	4.50	4.34	4.50	3668800
1998-01-13	4.50	4.56	4.45	4.55	3056800
1998-01-14	4.53	4.62	4.52	4.62	1590400
1998-01-15	4.59	4.66	4.56	4.61	1416800
1998-01-16	4.64	4.66	4.55	4.59	3621600
1998-01-20	4.63	4.63	4.44	4.48	5089600
1998-01-21	4.50	4.53	4.39	4.42	5487200
1998-01-22	4.39	4.47	4.28	4.28	4354400
1998-01-23	4.31	4.31	4.22	4.27	4209600
1998-01-26	4.25	4.25	4.17	4.17	3536800
1998-01-27	4.20	4.22	4.16	4.20	4996000
1998-01-28	4.20	4.22	4.06	4.13	5416800
1998-01-29	4.13	4.20	4.08	4.09	5500000
1998-01-30	4.09	4.14	4.02	4.06	3594400
1998-02-02	4.14	4.23	4.14	4.20	5572800
1998-02-03	4.20	4.31	4.17	4.23	2628800
1998-02-04	4.20	4.28	4.11	4.27	1873600
1998-02-05	4.30	4.50	4.28	4.49	4600000
1998-02-06	4.47	4.55	4.41	4.41	5463200
1998-02-09	4.41	4.46	4.33	4.34	11789600
1998-02-10	4.38	4.41	4.33	4.38	4104800
1998-02-11	4.38	4.52	4.36	4.50	3007200
1998-02-12	4.52	4.52	4.41	4.45	3180800
1998-02-13	4.44	4.50	4.41	4.47	2035200
1998-02-17	4.50	4.50	4.43	4.43	5398400
1998-02-18	4.44	4.52	4.43	4.52	4392800
1998-02-19	4.47	4.70	4.47	4.65	5007200
1998-02-20	4.65	4.75	4.63	4.71	4855200
1998-02-23	4.70	4.77	4.70	4.75	6008000
1998-02-24	4.75	4.78	4.72	4.74	2640800
1998-02-25	4.75	4.86	4.73	4.83	2322400
1998-02-26	4.83	4.94	4.83	4.93	2597600
1998-02-27	4.94	4.97	4.88	4.92	3884000
1998-03-02	4.94	4.94	4.80	4.83	2602400
1998-03-03	4.77	4.84	4.73	4.81	3397600
1998-03-04	4.84	4.91	4.77	4.80	2387200
1998-03-05	4.78	4.80	4.72	4.77	3008000
1998-03-06	4.77	4.80	4.72	4.76	6164800
1998-03-09	4.72	4.92	4.69	4.89	4602400
1998-03-10	4.92	5.13	4.88	5.08	4592800
1998-03-11	5.09	5.09	5.00	5.05	3118400
1998-03-12	5.00	5.05	4.92	5.05	3240000
1998-03-13	5.05	5.19	5.00	5.16	2624000
1998-03-16	5.16	5.16	4.98	5.06	5608000
1998-03-17	5.08	5.16	5.05	5.14	2429600
1998-03-18	5.17	5.30	5.14	5.27	6965600
1998-03-19	5.25	5.28	5.22	5.25	5276000
1998-03-20	5.27	5.28	5.17	5.20	3912000
1998-03-23	5.21	5.25	5.09	5.13	7364800
1998-03-24	5.13	5.16	5.09	5.13	2672800
1998-03-25	5.13	5.26	5.09	5.25	7428800
1998-03-26	5.22	5.24	5.16	5.23	4069600
1998-03-27	5.25	5.27	5.17	5.20	3241600
1998-03-30	5.21	5.27	5.18	5.27	2056000
1998-03-31	5.27	5.53	5.25	5.52	7785600
1998-04-01	5.53	5.55	5.45	5.50	4563200
1998-04-02	5.50	5.59	5.47	5.55	3284000
1998-04-03	5.56	5.78	5.55	5.77	4169600
1998-04-06	5.77	5.78	5.70	5.72	2929600
1998-04-07	5.73	5.77	5.61	5.64	4441600
1998-04-08	5.66	5.75	5.63	5.68	1985600
1998-04-09	5.72	5.72	5.59	5.63	3912800
1998-04-13	5.63	5.64	5.50	5.59	3603200
1998-04-14	5.63	5.69	5.57	5.61	3219200
1998-04-15	5.61	5.61	5.48	5.54	2500000
1998-04-16	5.47	5.67	5.44	5.59	3760000
1998-04-17	5.58	5.77	5.56	5.75	3020000
1998-04-20	5.72	5.91	5.72	5.88	4288000
1998-04-21	5.88	6.00	5.81	5.97	4464800
1998-04-22	5.94	6.00	5.94	5.96	3143200
1998-04-23	6.00	6.06	5.97	5.99	3388000
1998-04-24	6.03	6.08	5.97	6.04	3735200
1998-04-27	5.92	5.97	5.58	5.70	3690400
1998-04-28	5.77	5.84	5.67	5.84	2913600
1998-04-29	5.84	5.98	5.77	5.91	3708800
1998-04-30	5.97	5.97	5.78	5.79	3264800
1998-05-01	5.80	5.84	5.78	5.81	2983200
1998-05-04	5.84	5.89	5.81	5.84	2325600
1998-05-05	5.84	5.86	5.70	5.75	1856800
1998-05-06	5.81	5.83	5.72	5.81	2436000
1998-05-07	5.84	5.84	5.67	5.67	2440800
1998-05-08	5.67	5.75	5.61	5.63	1788800
1998-05-11	5.63	5.63	5.42	5.49	3454400
1998-05-12	5.48	5.66	5.25	5.63	4498400
1998-05-13	5.67	5.69	5.48	5.49	5363200
1998-05-14	5.48	5.52	5.47	5.48	1365600
1998-05-15	5.48	5.52	5.13	5.15	4904800
1998-05-18	5.19	5.30	5.17	5.20	4536800
1998-05-19	5.22	5.38	5.19	5.35	3858400
1998-05-20	5.31	5.31	5.20	5.22	4569600
1998-05-21	5.22	5.25	5.14	5.16	3012800
1998-05-22	5.16	5.34	5.16	5.32	6193600
1998-05-26	5.34	5.34	5.25	5.31	1337600
1998-05-27	5.30	5.36	5.19	5.36	2611200
1998-05-28	5.34	5.58	5.34	5.54	4263200
1998-05-29	5.54	5.61	5.50	5.52	3524000
1998-06-01	5.59	5.67	5.52	5.58	2044000
1998-06-02	5.56	5.62	5.50	5.56	1934400
1998-06-03	5.56	5.56	5.36	5.36	2796800
1998-06-04	5.38	5.38	5.14	5.16	6669600
1998-06-05	5.17	5.17	5.09	5.14	6060000
1998-06-08	5.14	5.38	5.13	5.32	4633600
1998-06-09	5.30	5.52	5.30	5.48	2796800
1998-06-10	5.44	5.69	5.44	5.56	5094400
1998-06-11	5.55	5.57	5.48	5.57	2330400
1998-06-12	5.53	5.53	5.30	5.37	2508800
1998-06-15	5.33	5.33	5.20	5.22	1647200
1998-06-16	5.28	5.28	4.94	5.05	7137600
1998-06-17	5.05	5.27	5.02	5.23	7696000
1998-06-18	5.25	5.25	5.08	5.14	3864800
1998-06-19	5.16	5.16	5.09	5.10	7135200
1998-06-22	5.09	5.16	5.06	5.16	3780000
1998-06-23	5.16	5.16	5.08	5.13	4280000
1998-06-24	5.11	5.17	5.02	5.13	4684000
1998-06-25	5.17	5.23	4.96	5.09	4368000
1998-06-26	5.09	5.16	5.09	5.16	4478400
1998-06-29	5.16	5.44	5.16	5.38	2880000
1998-06-30	5.39	5.41	5.33	5.38	4262400
1998-07-01	5.41	5.53	5.38	5.48	3713600
1998-07-02	5.50	5.55	5.45	5.52	3158400
1998-07-06	5.56	5.67	5.55	5.63	2960800
1998-07-07	5.61	5.70	5.61	5.67	1756000
1998-07-08	5.69	5.69	5.59	5.63	3172800
1998-07-09	5.63	5.66	5.30	5.53	8186400
1998-07-10	5.63	5.80	5.63	5.73	5392000
1998-07-13	5.78	5.78	5.69	5.73	2038400
1998-07-14	5.70	5.89	5.70	5.86	4300000
1998-07-15	5.81	6.09	5.81	5.98	18519200
1998-07-16	5.98	6.11	5.86	5.98	3161600
1998-07-17	6.05	6.23	5.98	6.13	4828000
1998-07-20	6.16	6.22	6.06	6.21	6434400
1998-07-21	6.19	6.25	6.13	6.18	3068800
1998-07-22	6.17	6.18	6.06	6.12	2840000
1998-07-23	6.14	6.14	5.52	5.75	8012800
1998-07-24	5.77	5.77	5.69	5.75	2696000
1998-07-27	5.61	5.63	5.53	5.56	2132800
1998-07-28	5.54	5.58	5.42	5.43	2877600
1998-07-29	5.53	5.53	5.20	5.31	4170400
1998-07-30	5.38	5.53	5.36	5.47	2696000
1998-07-31	5.47	5.47	5.25	5.26	1866400
1998-08-03	5.30	5.30	5.06	5.14	5000800
1998-08-04	5.16	5.17	4.86	4.97	9977600
1998-08-05	4.95	5.00	4.53	4.97	5976800
1998-08-06	5.02	5.08	4.91	5.02	6231200
1998-08-07	5.06	5.19	5.03	5.09	4062400
1998-08-10	5.14	5.19	5.08	5.12	1909600
1998-08-11	5.05	5.13	4.94	5.05	3604800
1998-08-12	5.11	5.33	5.09	5.30	2753600
1998-08-13	5.33	5.33	5.06	5.14	2625600
1998-08-14	5.19	5.31	5.02	5.13	3617600
1998-08-17	5.03	5.27	4.95	5.22	4027200
1998-08-18	5.31	5.56	5.25	5.50	6024000
1998-08-19	5.50	5.55	5.22	5.22	2695200
1998-08-20	5.25	5.44	5.19	5.38	1964000
1998-08-21	5.38	5.48	5.09	5.45	3767200
1998-08-24	5.52	5.59	5.38	5.42	4134400
1998-08-25	5.41	5.57	5.41	5.50	1539200
1998-08-26	5.44	5.45	5.30	5.35	2596000
1998-08-27	5.17	5.28	5.08	5.20	3115200
1998-08-28	5.19	5.20	4.70	4.84	4078400
1998-08-31	4.83	4.94	4.50	4.55	3170400
1998-09-01	4.58	4.64	4.30	4.52	8026400
1998-09-02	4.53	4.58	4.42	4.44	3031200
1998-09-03	4.42	4.46	4.31	4.31	2424000
1998-09-04	4.38	4.38	4.00	4.18	2542400
1998-09-08	4.28	4.44	4.22	4.38	7844000
1998-09-09	4.42	4.45	4.34	4.37	5623200
1998-09-10	4.35	4.38	4.19	4.25	2685600
1998-09-11	4.23	4.39	4.23	4.38	3379200
1998-09-14	4.41	4.63	4.38	4.50	3028800
1998-09-15	4.56	4.72	4.50	4.61	2282400
1998-09-16	4.66	4.73	4.56	4.72	1376000
1998-09-17	4.59	4.66	4.44	4.63	1177600
1998-09-18	4.64	4.68	4.59	4.60	1174400
1998-09-21	4.55	4.58	4.34	4.53	1378400
1998-09-22	4.58	4.70	4.51	4.64	1272000
1998-09-23	4.67	4.67	4.27	4.38	8132000
1998-09-24	4.38	4.41	4.19	4.23	5377600
1998-09-25	4.28	4.28	3.95	4.02	5609600
1998-09-28	4.00	4.02	3.95	3.97	3374400
1998-09-29	3.95	4.00	3.83	3.88	6564800
1998-09-30	3.86	3.89	3.54	3.58	8171200
1998-10-01	3.50	3.63	3.06	3.14	15041600
1998-10-02	3.16	3.45	3.13	3.23	10214400
1998-10-05	3.17	3.25	3.13	3.17	3717600
1998-10-06	3.22	3.42	3.19	3.34	3492800
1998-10-07	3.36	3.36	2.98	3.09	6970400
1998-10-08	2.98	3.13	2.91	3.05	4510400
1998-10-09	3.14	3.25	3.10	3.17	6308000
1998-10-12	3.30	3.56	3.30	3.41	6097600
1998-10-13	3.41	3.42	3.25	3.29	3959200
1998-10-14	3.27	3.70	3.22	3.69	6599200
1998-10-15	3.61	4.23	3.58	4.13	11731200
1998-10-16	4.05	4.17	3.98	4.06	6116800
1998-10-19	4.05	4.60	3.98	4.13	9325600
1998-10-20	4.19	4.33	4.13	4.28	8626400
1998-10-21	4.28	4.45	4.11	4.38	2933600
1998-10-22	4.44	4.53	4.30	4.47	2358400
1998-10-23	4.45	4.53	4.34	4.41	1555200
1998-10-26	4.36	4.45	4.20	4.45	3744000
1998-10-27	4.47	4.52	4.25	4.31	3025600
1998-10-28	4.27	4.38	4.22	4.37	1485600
1998-10-29	4.37	4.45	4.28	4.43	2365600
1998-10-30	4.42	4.45	4.06	4.06	3981600
1998-11-02	4.09	4.59	4.06	4.38	8640800
1998-11-03	4.38	4.48	4.32	4.42	1603200
1998-11-04	4.48	4.50	4.31	4.45	3414400
1998-11-05	4.39	4.42	3.97	4.00	18064800
1998-11-06	4.00	4.23	3.98	4.16	4030400
1998-11-09	4.19	4.27	4.14	4.27	2115200
1998-11-10	4.25	4.34	4.16	4.25	3990400
1998-11-11	4.25	4.35	4.23	4.25	1625600
1998-11-12	4.25	4.29	4.11	4.20	3561600
1998-11-13	4.23	4.25	4.07	4.07	3446400
1998-11-16	4.19	4.21	4.02	4.09	3844800
1998-11-17	4.05	4.07	3.90	3.98	6690400
1998-11-18	3.97	4.26	3.95	4.19	4393600
1998-11-19	4.21	4.26	4.13	4.16	3830400
1998-11-20	4.19	4.27	4.13	4.26	3728000
1998-11-23	4.28	4.48	4.27	4.41	7659200
1998-11-24	4.41	4.42	4.31	4.41	4777600
1998-11-25	4.38	4.47	4.38	4.45	2835200
1998-11-27	4.44	4.47	4.42	4.46	2220000
1998-11-30	4.48	4.62	4.42	4.55	4015200
1998-12-01	4.47	4.53	4.41	4.52	5790400
1998-12-02	4.45	4.63	4.45	4.56	1996800
1998-12-03	4.63	4.72	4.54	4.54	5788000
1998-12-04	4.55	4.58	4.41	4.48	5828000
1998-12-07	4.48	4.48	4.36	4.45	3998400
1998-12-08	4.47	4.53	4.42	4.52	2876000
1998-12-09	4.50	4.53	4.42	4.48	1533600
1998-12-10	4.50	4.50	4.43	4.48	1778400
1998-12-11	4.50	4.50	4.38	4.38	2504000
1998-12-14	4.34	4.41	4.12	4.13	5444800
1998-12-15	4.16	4.31	3.95	4.01	10712000
1998-12-16	4.05	4.08	3.97	4.02	9733600
1998-12-17	4.03	4.27	4.03	4.20	6388000
1998-12-18	4.22	4.25	4.13	4.13	7030400
1998-12-21	4.13	4.45	4.13	4.43	6014400
1998-12-22	4.42	4.42	4.13	4.14	5178400
1998-12-23	4.14	4.33	4.13	4.27	4474400
1998-12-24	4.30	4.44	4.27	4.42	1211200
1998-12-28	4.44	4.48	4.29	4.34	3905600
1998-12-29	4.33	4.48	4.32	4.47	4792000
1998-12-30	4.45	4.66	4.45	4.65	8459200
1998-12-31	4.63	4.98	4.63	4.92	6736800
1999-01-04	4.95	4.95	4.70	4.80	7521600
1999-01-05	4.77	4.95	4.75	4.94	5223200
1999-01-06	4.95	5.13	4.94	5.09	7990400
1999-01-07	5.02	5.06	4.80	4.83	9336000
1999-01-08	4.83	4.91	4.83	4.88	3200800
1999-01-11	4.83	4.88	4.67	4.86	8618400
1999-01-12	4.88	4.88	4.67	4.84	7824800
1999-01-13	4.70	4.87	4.64	4.73	9490400
1999-01-14	4.75	4.77	4.56	4.63	16051200
1999-01-15	4.66	4.72	4.52	4.62	2984800
1999-01-19	4.64	4.80	4.59	4.75	2433600
1999-01-20	4.73	4.75	4.61	4.70	2011200
1999-01-21	4.61	4.66	4.58	4.65	1799200
1999-01-22	4.58	4.78	4.55	4.76	4384000
1999-01-25	4.81	4.88	4.75	4.81	1901600
1999-01-26	4.88	4.95	4.80	4.92	2301600
1999-01-27	4.97	4.98	4.77	4.80	1535200
1999-01-28	4.88	4.99	4.81	4.97	3636000
1999-01-29	5.00	5.13	4.92	4.94	5353600
1999-02-01	5.00	5.08	4.98	5.05	2326400
1999-02-02	5.03	5.07	4.97	5.07	2415200
1999-02-03	5.09	5.22	5.03	5.13	3777600
1999-02-04	5.19	5.45	5.19	5.31	7012000
1999-02-05	5.38	5.48	5.30	5.38	5487200
1999-02-08	5.42	5.45	5.25	5.43	5093600
1999-02-09	5.47	5.47	5.20	5.23	5032000
1999-02-10	5.19	5.19	5.09	5.14	7144000
1999-02-11	5.16	5.39	5.14	5.31	2721600
1999-02-12	5.31	5.36	5.25	5.28	1207200
1999-02-16	5.36	5.41	5.34	5.35	2383200
1999-02-17	5.36	5.41	5.31	5.37	3112800
1999-02-18	5.39	5.63	5.39	5.55	4960800
1999-02-19	5.56	5.68	5.55	5.63	2997600
1999-02-22	5.62	5.66	5.55	5.63	4559200
1999-02-23	5.56	5.72	5.53	5.63	3496000
1999-02-24	5.67	5.77	5.61	5.63	4912800
1999-02-25	5.61	5.63	5.37	5.48	5040000
1999-02-26	5.55	5.86	5.52	5.72	5938400
1999-03-01	5.72	5.72	5.58	5.64	2351200
1999-03-02	5.63	5.75	5.53	5.57	2137600
1999-03-03	5.59	5.92	5.55	5.73	2348000
1999-03-04	5.81	5.98	5.78	5.98	4439200
1999-03-05	5.95	6.00	5.76	5.77	5145600
1999-03-08	5.78	5.86	5.75	5.84	5693600
1999-03-09	5.81	5.82	5.70	5.73	4211200
1999-03-10	5.70	5.75	5.64	5.70	3036800
1999-03-11	5.70	5.70	5.64	5.66	4730400
1999-03-12	5.69	5.71	5.64	5.68	1892000
1999-03-15	5.67	5.88	5.65	5.77	4545600
1999-03-16	5.78	5.86	5.52	5.57	7200800
1999-03-17	5.58	5.61	5.37	5.41	3844000
1999-03-18	5.44	5.44	5.28	5.39	4320000
1999-03-19	5.44	5.44	5.34	5.34	3156800
1999-03-22	5.32	5.33	4.92	5.07	5449600
1999-03-23	5.07	5.16	5.04	5.04	4849600
1999-03-24	5.03	5.19	5.03	5.17	2684000
1999-03-25	5.22	5.31	5.15	5.30	2359200
1999-03-26	5.30	5.33	5.20	5.24	2320000
1999-03-29	5.30	5.53	5.22	5.44	2689600
1999-03-30	5.48	5.48	5.28	5.36	2099200
1999-03-31	5.34	5.54	5.30	5.48	3492000
1999-04-01	5.52	5.52	5.41	5.48	1592000
1999-04-05	5.47	5.51	5.16	5.28	6045600
1999-04-06	5.27	5.50	5.23	5.47	1229600
1999-04-07	5.50	5.69	5.45	5.50	2795200
1999-04-08	5.55	5.56	5.35	5.36	4267200
1999-04-09	5.35	5.61	5.35	5.55	1362400
1999-04-12	5.50	5.53	5.39	5.50	1231200
1999-04-13	5.52	5.53	5.39	5.41	1972000
1999-04-14	5.41	5.47	5.41	5.41	2631200
1999-04-15	5.41	5.48	5.31	5.35	4584800
1999-04-16	5.38	5.45	5.34	5.38	8159200
1999-04-19	5.41	5.42	5.17	5.25	4374400
1999-04-20	5.25	5.38	5.25	5.36	2872000
1999-04-21	5.36	5.67	5.36	5.53	2679200
1999-04-22	5.56	5.58	5.36	5.42	1166400
1999-04-23	5.39	5.46	5.37	5.46	1316000
1999-04-26	5.48	5.55	5.41	5.52	2160800
1999-04-27	5.63	5.72	5.55	5.67	2261600
1999-04-28	5.70	5.72	5.56	5.59	2044800
1999-04-29	5.69	5.69	5.58	5.65	2026400
1999-04-30	5.66	5.74	5.64	5.74	1532800
1999-05-03	5.77	5.98	5.77	5.95	2972800
1999-05-04	5.96	6.08	5.95	6.00	6214400
1999-05-05	6.03	6.03	5.80	5.89	4016000
1999-05-06	5.91	5.98	5.75	5.80	2927200
1999-05-07	5.80	5.85	5.73	5.80	1415200
1999-05-10	5.80	5.91	5.74	5.78	2463200
1999-05-11	5.83	5.97	5.78	5.95	3283200
1999-05-12	5.97	6.16	5.88	6.16	4380000
1999-05-13	6.17	6.27	6.11	6.21	2650400
1999-05-14	6.17	6.19	6.06	6.08	2736800
1999-05-17	6.11	6.16	6.08	6.11	1671200
1999-05-18	6.14	6.22	6.09	6.11	6598400
1999-05-19	6.11	6.31	6.07	6.11	6423200
1999-05-20	6.16	6.16	5.97	6.10	7259200
1999-05-21	6.11	6.13	6.02	6.03	5964800
1999-05-24	6.08	6.08	5.95	5.98	2740800
1999-05-25	5.95	6.02	5.88	5.88	9095200
1999-05-26	5.88	5.94	5.57	5.64	5464800
1999-05-27	5.63	5.84	5.63	5.75	4518400
1999-05-28	5.77	5.77	5.69	5.74	4416000
1999-06-01	5.70	5.70	5.56	5.59	2924800
1999-06-02	5.63	5.80	5.59	5.73	1812000
1999-06-03	5.82	6.06	5.81	5.91	4512800
1999-06-04	5.88	5.92	5.80	5.84	1088800
1999-06-07	5.89	5.89	5.77	5.81	2429600
1999-06-08	5.80	5.81	5.69	5.70	1952000
1999-06-09	5.70	5.77	5.69	5.71	2533600
1999-06-10	5.72	5.72	5.50	5.52	2420000
1999-06-11	5.60	5.73	5.52	5.52	2328000
1999-06-14	5.56	5.61	5.52	5.53	1252000
1999-06-15	5.50	5.72	5.48	5.70	2780000
1999-06-16	5.76	5.81	5.70	5.80	1199200
1999-06-17	5.81	6.04	5.75	5.92	3338400
1999-06-18	5.80	5.99	5.76	5.97	1780000
1999-06-21	6.00	6.00	5.86	5.91	980800
1999-06-22	5.92	5.96	5.81	5.92	1454400
1999-06-23	5.92	6.02	5.91	6.00	1727200
1999-06-24	6.02	6.09	5.98	6.04	1710400
1999-06-25	6.06	6.09	6.00	6.05	1588000
1999-06-28	6.02	6.23	6.02	6.22	1031200
1999-06-29	6.19	6.23	6.06	6.23	3000800
1999-06-30	6.26	6.36	6.13	6.30	3089600
1999-07-01	6.30	6.52	6.22	6.49	2149600
1999-07-02	6.45	6.49	6.29	6.30	874400
1999-07-06	6.38	6.41	6.31	6.39	1449600
1999-07-07	6.41	6.45	6.23	6.27	1440800
1999-07-08	6.33	6.38	6.28	6.37	1456000
1999-07-09	6.38	6.41	6.14	6.25	2025600
1999-07-12	6.28	6.31	6.20	6.20	2779200
1999-07-13	6.18	6.31	6.16	6.29	1429600
1999-07-14	6.30	6.39	6.30	6.38	2841600
1999-07-15	6.41	6.47	6.36	6.46	2282400
1999-07-16	6.39	6.50	6.38	6.50	1417600
1999-07-19	6.47	6.53	6.34	6.34	2292800
1999-07-20	6.34	6.38	6.23	6.23	1169600
1999-07-21	6.26	6.50	6.25	6.50	1931200
1999-07-22	6.40	6.41	6.28	6.35	2340000
1999-07-23	6.38	6.39	6.23	6.23	1472800
1999-07-26	6.22	6.23	6.05	6.09	2340800
1999-07-27	6.12	6.23	6.07	6.16	1015200
1999-07-28	6.16	6.16	6.09	6.16	616000
1999-07-29	6.11	6.11	5.98	6.01	1277600
1999-07-30	6.02	6.08	5.97	6.02	851200
1999-08-02	6.00	6.08	5.91	6.00	1609600
1999-08-03	5.95	6.04	5.84	5.86	1528800
1999-08-04	5.88	5.91	5.69	5.70	3817600
1999-08-05	5.80	5.85	5.61	5.64	3706400
1999-08-06	5.62	5.64	5.53	5.57	2970400
1999-08-09	5.58	5.58	5.38	5.42	4096800
1999-08-10	5.37	5.41	5.17	5.24	4873600
1999-08-11	5.27	5.51	5.23	5.41	3815200
1999-08-12	5.41	5.55	5.34	5.38	4065600
1999-08-13	5.41	5.49	5.38	5.39	5752000
1999-08-16	5.39	5.41	5.27	5.31	2840000
1999-08-17	5.34	5.36	5.22	5.25	2212800
1999-08-18	5.27	5.51	5.20	5.38	4164800
1999-08-19	5.39	5.39	5.27	5.32	1182400
1999-08-20	5.34	5.34	5.29	5.34	647200
1999-08-23	5.38	5.38	5.31	5.35	1487200
1999-08-24	5.36	5.36	5.14	5.28	3097600
1999-08-25	5.27	5.36	5.25	5.30	3987200
1999-08-26	5.31	5.33	5.27	5.29	2620000
1999-08-27	5.39	5.41	5.22	5.23	2859200
1999-08-30	5.29	5.30	5.18	5.18	1587200
1999-08-31	5.24	5.27	5.20	5.20	2804000
1999-09-01	5.21	5.25	5.16	5.19	3495200
1999-09-02	5.17	5.27	4.88	5.09	6836800
1999-09-03	5.17	5.20	5.16	5.19	2436800
1999-09-07	5.17	5.19	5.09	5.11	3823200
1999-09-08	5.11	5.11	5.03	5.06	1586400
1999-09-09	5.06	5.17	5.05	5.13	2215200
1999-09-10	5.16	5.19	5.08	5.12	1371200
1999-09-13	5.11	5.19	5.08	5.11	1081600
1999-09-14	5.13	5.33	5.09	5.18	4308000
1999-09-15	5.22	5.24	5.09	5.11	1254400
1999-09-16	5.10	5.13	4.96	5.00	2771200
1999-09-17	5.06	5.09	4.96	5.01	4100000
1999-09-20	5.02	5.06	4.92	4.92	1370400
1999-09-21	4.92	4.98	4.58	4.65	6205600
1999-09-22	4.70	4.86	4.69	4.80	8641600
1999-09-23	5.03	5.09	4.69	4.72	3160000
1999-09-24	4.88	4.94	4.84	4.86	2567200
1999-09-27	4.88	5.14	4.88	5.06	2797200
1999-09-28	5.02	5.09	4.98	5.02	2927600
1999-09-29	4.98	5.17	4.97	5.06	2206000
1999-09-30	5.08	5.34	5.00	5.03	2749200
1999-10-01	5.03	5.30	5.00	5.16	1639600
1999-10-04	5.19	5.61	5.17	5.48	3279200
1999-10-05	5.48	5.73	5.44	5.61	3656000
1999-10-06	5.56	5.59	5.38	5.41	2703200
1999-10-07	5.47	6.02	5.44	5.81	8781200
1999-10-08	5.80	5.80	5.48	5.52	4886800
1999-10-11	5.50	5.66	5.47	5.64	3029600
1999-10-12	5.67	5.88	5.66	5.75	3192800
1999-10-13	5.73	5.92	5.72	5.75	5507600
1999-10-14	5.81	5.83	5.69	5.73	5487600
1999-10-15	5.59	5.66	5.13	5.31	3852800
1999-10-18	5.31	5.41	5.13	5.28	3314800
1999-10-19	5.34	5.36	5.22	5.25	3428800
1999-10-20	5.25	5.26	5.00	5.03	4249600
1999-10-21	5.02	5.38	5.02	5.33	2520000
1999-10-22	5.36	5.44	5.19	5.22	2978400
1999-10-25	5.22	5.25	5.05	5.13	1991200
1999-10-26	5.11	5.16	4.88	4.94	2319200
1999-10-27	5.02	5.06	4.94	4.97	3280800
1999-10-28	5.03	5.11	5.00	5.08	3139600
1999-10-29	5.16	5.41	5.13	5.16	3449200
1999-11-01	5.25	5.38	5.16	5.16	2832400
1999-11-02	5.16	5.31	5.14	5.20	2845200
1999-11-03	5.19	5.31	5.19	5.25	2738800
1999-11-04	5.27	5.27	4.95	5.00	3980800
1999-11-05	5.09	5.09	4.97	5.00	2423600
1999-11-08	5.03	5.03	4.81	4.86	2232400
1999-11-09	4.94	4.95	4.78	4.80	2240400
1999-11-10	4.79	4.88	4.77	4.78	2773200
1999-11-11	4.78	4.81	4.66	4.69	2362800
1999-11-12	4.79	4.81	4.66	4.67	3954800
1999-11-15	4.75	4.75	4.59	4.70	3420400
1999-11-16	4.73	4.78	4.63	4.75	5073600
1999-11-17	4.63	4.66	4.45	4.55	3448800
1999-11-18	4.58	4.63	4.38	4.52	5319200
1999-11-19	4.52	4.53	4.41	4.41	3677200
1999-11-22	4.41	4.52	4.28	4.52	5813600
1999-11-23	4.55	4.56	4.30	4.46	4912400
1999-11-24	4.45	4.47	4.39	4.45	2206000
1999-11-26	4.44	4.47	4.41	4.45	1108400
1999-11-29	4.45	4.56	4.42	4.48	3822000
1999-11-30	4.50	4.81	4.50	4.80	7213600
1999-12-01	4.81	5.00	4.77	4.95	5650800
1999-12-02	4.95	5.05	4.58	4.91	7648800
1999-12-03	4.98	5.03	4.92	4.97	5359200
1999-12-06	4.94	4.95	4.80	4.81	3614800
1999-12-07	4.80	4.81	4.64	4.72	5894400
1999-12-08	4.70	4.72	4.66	4.69	3422400
1999-12-09	4.67	4.80	4.66	4.78	2559600
1999-12-10	4.80	4.94	4.70	4.88	1700400
1999-12-13	4.80	4.81	4.63	4.66	3000800
1999-12-14	4.59	4.73	4.52	4.73	2204800
1999-12-15	4.53	4.69	4.36	4.45	6739600
1999-12-16	4.41	4.58	4.41	4.52	6000800
1999-12-17	4.50	5.09	4.44	5.06	11758800
1999-12-20	4.92	4.97	4.59	4.61	2861200
1999-12-21	4.52	4.55	4.36	4.38	3994400
1999-12-22	4.44	4.48	4.25	4.27	2765600
1999-12-23	4.28	4.42	4.27	4.40	2856400
1999-12-27	4.28	4.39	4.25	4.39	2421200
1999-12-28	4.41	4.53	4.36	4.47	2594000
1999-12-29	4.50	4.55	4.28	4.36	1669600
1999-12-30	4.36	4.72	4.34	4.50	2456800
1999-12-31	4.48	4.56	4.44	4.48	825600
2000-01-03	4.52	4.55	4.33	4.34	2033600
2000-01-04	4.31	4.33	4.14	4.16	3506000
2000-01-05	4.17	4.27	4.14	4.25	3495200
2000-01-06	4.20	4.25	3.70	3.80	12073200
2000-01-07	3.77	3.78	3.66	3.75	7228000
2000-01-10	3.75	3.88	3.73	3.81	6084000
2000-01-11	3.78	3.81	3.63	3.64	6426400
2000-01-12	3.64	3.64	3.31	3.40	9677200
2000-01-13	3.38	3.44	3.22	3.27	11604800
2000-01-14	3.31	3.41	3.31	3.41	7626400
2000-01-18	3.39	3.42	3.19	3.20	9755600
2000-01-19	3.21	3.22	3.00	3.06	11760000
2000-01-20	3.06	3.31	3.06	3.26	9596000
2000-01-21	3.38	3.41	3.28	3.36	9149200
2000-01-24	3.35	3.38	3.09	3.14	9600800
2000-01-25	3.14	3.17	3.00	3.14	8342000
2000-01-26	3.09	3.33	3.06	3.30	7618000
2000-01-27	3.35	3.39	3.16	3.23	8465200
2000-01-28	3.24	3.28	3.14	3.22	3118800
2000-01-31	3.22	3.27	3.06	3.19	3766800
2000-02-01	3.27	3.28	3.03	3.17	3432000
2000-02-02	3.24	3.27	3.13	3.14	5978800
2000-02-03	3.53	3.92	3.52	3.88	23690800
2000-02-04	3.81	3.83	3.69	3.75	8696400
2000-02-07	3.78	3.81	3.72	3.75	6940400
2000-02-08	3.76	3.84	3.73	3.83	2187200
2000-02-09	3.83	3.83	3.77	3.78	6460800
2000-02-10	3.80	3.81	3.69	3.72	7088000
2000-02-11	3.70	3.72	3.61	3.67	6302800
2000-02-14	3.70	3.78	3.63	3.67	3322400
2000-02-15	3.66	3.69	3.53	3.53	2621600
2000-02-16	3.53	3.56	3.28	3.39	4943600
2000-02-17	3.39	3.41	3.14	3.19	3190400
2000-02-18	3.22	3.33	3.22	3.27	7048400
2000-02-22	3.34	3.44	3.22	3.27	3196000
2000-02-23	3.30	3.33	3.25	3.31	4575600
2000-02-24	3.28	3.33	3.22	3.28	5321600
2000-02-25	3.28	3.53	3.27	3.42	3736400
2000-02-28	3.45	3.98	3.44	3.88	5544800
2000-02-29	3.84	3.88	3.61	3.63	7167600
2000-03-01	3.59	3.66	3.42	3.64	3249600
2000-03-02	3.77	4.42	3.69	4.39	8858000
2000-03-03	4.37	4.41	4.22	4.22	6099200
2000-03-06	4.22	4.41	4.22	4.38	2867200
2000-03-07	4.38	4.39	4.19	4.23	3171200
2000-03-08	4.20	4.31	4.19	4.20	1087200
2000-03-09	4.19	4.25	4.08	4.16	5007600
2000-03-10	4.16	4.16	4.03	4.11	1925600
2000-03-13	4.11	4.16	4.09	4.13	1323600
2000-03-14	4.16	4.38	4.13	4.36	5998000
2000-03-15	4.37	4.75	4.33	4.73	8878000
2000-03-16	4.72	5.53	4.70	5.52	15241600
2000-03-17	5.31	5.47	5.13	5.13	5582400
2000-03-20	5.11	5.19	4.84	4.88	1787200
2000-03-21	4.95	5.34	4.92	5.28	2606800
2000-03-22	5.28	5.31	5.06	5.11	2841200
2000-03-23	5.14	5.19	5.00	5.11	3316800
2000-03-24	5.09	5.25	5.02	5.06	2109200
2000-03-27	5.06	5.28	5.03	5.27	3194400
2000-03-28	5.23	5.48	5.22	5.28	3635600
2000-03-29	5.38	5.94	5.28	5.81	7765200
2000-03-30	5.66	5.83	5.48	5.55	4918400
2000-03-31	5.56	6.03	5.55	6.02	8207600
2000-04-03	5.83	5.86	5.52	5.59	5429200
2000-04-04	5.63	5.72	5.31	5.47	2866800
2000-04-05	5.41	5.84	5.23	5.41	3019200
2000-04-06	5.42	5.56	5.22	5.47	4508000
2000-04-07	5.31	5.53	5.31	5.52	2732800
2000-04-10	5.39	5.73	5.34	5.67	2352800
2000-04-11	5.59	6.00	5.59	5.95	2860400
2000-04-12	5.81	6.08	5.81	5.92	2992000
2000-04-13	5.97	5.97	5.59	5.94	5146400
2000-04-14	5.83	5.84	5.42	5.66	3859200
2000-04-17	5.53	5.63	4.78	5.41	5096400
2000-04-18	5.41	5.47	5.13	5.33	2385200
2000-04-19	5.34	5.81	5.34	5.59	5247600
2000-04-20	5.53	5.61	5.19	5.25	3965200
2000-04-24	5.25	5.37	5.16	5.22	2266400
2000-04-25	5.27	5.41	5.20	5.25	3239200
2000-04-26	5.28	5.31	5.17	5.19	2567600
2000-04-27	5.14	5.14	4.95	5.00	4833200
2000-04-28	4.97	5.20	4.97	5.19	1215200
2000-05-01	5.16	5.53	5.16	5.36	4796800
2000-05-02	5.35	5.36	5.06	5.25	2078000
2000-05-03	5.03	5.08	4.83	4.91	3995600
2000-05-04	5.06	5.23	5.02	5.13	3639600
2000-05-05	5.11	5.34	5.11	5.27	2727200
2000-05-08	5.25	5.25	5.16	5.25	1093600
2000-05-09	5.23	5.46	5.19	5.44	2529600
2000-05-10	5.38	5.41	5.34	5.34	2094000
2000-05-11	5.44	5.56	5.38	5.42	1722400
2000-05-12	5.42	5.70	5.42	5.56	2230000
2000-05-15	5.59	5.80	5.50	5.73	1930800
2000-05-16	5.72	6.00	5.61	5.64	2592400
2000-05-17	5.72	5.72	5.16	5.19	2644000
2000-05-18	5.27	5.47	5.09	5.20	4252400
2000-05-19	5.16	5.30	5.09	5.25	1024800
2000-05-22	5.23	5.38	5.16	5.34	1790400
2000-05-23	5.42	5.47	5.34	5.38	1512800
2000-05-24	5.39	5.41	4.88	4.98	3456400
2000-05-25	5.06	5.31	5.06	5.11	2787200
2000-05-26	5.09	5.13	5.03	5.05	1314400
2000-05-30	5.25	5.28	5.13	5.25	1571600
2000-05-31	5.25	5.31	5.14	5.28	2418400
2000-06-01	5.15	5.16	4.52	4.75	14212800
2000-06-02	4.79	4.88	4.47	4.64	3486800
2000-06-05	4.67	4.69	4.52	4.64	3735600
2000-06-06	4.68	4.69	4.61	4.61	2542400
2000-06-07	4.59	4.63	4.44	4.48	3439200
2000-06-08	4.59	4.60	4.13	4.17	4250400
2000-06-09	4.33	4.34	4.03	4.19	7923200
2000-06-12	4.23	4.25	3.97	4.05	5016800
2000-06-13	4.09	4.14	3.92	3.94	4585600
2000-06-14	3.98	4.00	3.59	3.73	12308800
2000-06-15	3.88	4.16	3.78	4.00	7542400
2000-06-16	4.00	4.13	3.91	4.09	5621200
2000-06-19	4.06	4.06	3.84	3.97	3094400
2000-06-20	4.03	4.09	3.92	4.08	2976400
2000-06-21	4.08	4.13	3.89	3.92	2928800
2000-06-22	3.93	4.11	3.91	4.08	4095600
2000-06-23	4.06	4.27	4.03	4.23	3629600
2000-06-26	4.33	4.52	4.25	4.28	4438800
2000-06-27	4.31	4.50	4.30	4.48	1683600
2000-06-28	4.42	4.61	4.42	4.58	3707600
2000-06-29	4.56	4.58	4.31	4.36	2301200
2000-06-30	4.34	4.44	4.19	4.27	5801600
2000-07-03	4.25	4.38	4.19	4.33	3044800
2000-07-05	4.44	4.50	4.17	4.20	1872800
2000-07-06	3.77	3.78	3.56	3.70	22282400
2000-07-07	3.73	3.75	3.64	3.70	9661200
2000-07-10	3.75	3.77	3.70	3.73	10155600
2000-07-11	3.73	3.75	3.70	3.75	8530000
2000-07-12	3.73	4.03	3.73	4.03	14372400
2000-07-13	4.05	4.06	3.88	4.00	7115600
2000-07-14	4.00	4.27	3.99	4.22	4338400
2000-07-17	4.16	4.17	4.03	4.06	2753600
2000-07-18	3.95	4.03	3.81	3.97	2751200
2000-07-19	3.97	3.97	3.78	3.84	1424800
2000-07-20	3.89	3.89	3.73	3.75	2863200
2000-07-21	3.76	3.91	3.75	3.88	5468400
2000-07-24	3.91	4.06	3.88	3.98	3744400
2000-07-25	3.98	3.98	3.84	3.88	1656400
2000-07-26	3.89	4.06	3.84	4.03	1564000
2000-07-27	4.05	4.17	4.02	4.03	3092000
2000-07-28	4.00	4.02	3.86	3.88	2130400
2000-07-31	3.86	3.89	3.83	3.84	1629600
2000-08-01	3.84	3.95	3.83	3.89	1250400
2000-08-02	3.89	3.91	3.81	3.81	2270800
2000-08-03	3.72	3.84	3.64	3.75	2056400
2000-08-04	3.75	3.83	3.66	3.77	1268800
2000-08-07	3.76	4.06	3.75	4.02	1330400
2000-08-08	4.02	4.11	3.98	4.05	2310000
2000-08-09	4.05	4.25	4.05	4.19	1977200
2000-08-10	4.16	4.19	4.02	4.02	1104000
2000-08-11	4.00	4.16	4.00	4.11	1078000
2000-08-14	4.13	4.25	4.09	4.21	2094400
2000-08-15	4.27	4.30	4.14	4.15	1220000
2000-08-16	3.84	3.84	3.66	3.78	8630400
2000-08-17	3.72	3.81	3.66	3.69	6475200
2000-08-18	3.67	3.80	3.66	3.77	2572400
2000-08-21	3.76	3.77	3.72	3.75	1261600
2000-08-22	3.75	3.91	3.72	3.91	1984000
2000-08-23	3.91	4.05	3.90	3.98	1971600
2000-08-24	3.94	3.98	3.83	3.86	2926400
2000-08-25	3.84	3.98	3.84	3.92	2006000
2000-08-28	3.95	3.98	3.86	3.86	2152400
2000-08-29	3.91	3.92	3.86	3.88	2395200
2000-08-30	3.86	3.89	3.84	3.88	3176400
2000-08-31	3.81	3.86	3.73	3.78	2284800
2000-09-01	3.84	4.06	3.80	4.00	2267600
2000-09-05	3.95	4.03	3.92	3.97	1642000
2000-09-06	3.99	4.02	3.92	3.98	1080400
2000-09-07	3.95	4.00	3.69	3.77	8286800
2000-09-08	3.74	4.16	3.70	4.11	8658400
2000-09-11	4.00	4.09	4.00	4.03	2367200
2000-09-12	4.00	4.08	3.98	4.00	1315600
2000-09-13	4.00	4.03	3.92	3.92	2210800
2000-09-14	3.91	3.97	3.88	3.91	4133200
2000-09-15	3.88	3.92	3.84	3.89	2656800
2000-09-18	3.88	3.89	3.75	3.78	2843600
2000-09-19	3.75	3.78	3.63	3.69	4896000
2000-09-20	3.68	3.70	3.66	3.69	1801600
2000-09-21	3.64	3.67	3.58	3.61	2896800
2000-09-22	3.59	3.64	3.31	3.56	5944800
2000-09-25	3.53	3.56	3.50	3.56	2339200
2000-09-26	3.52	3.58	3.47	3.53	3772400
2000-09-27	3.52	3.53	3.52	3.52	2052000
2000-09-28	3.52	3.56	3.47	3.56	4522000
2000-09-29	3.53	3.64	3.53	3.59	2385600
2000-10-02	3.59	3.64	3.58	3.63	2451600
2000-10-03	3.63	3.64	3.48	3.52	1682000
2000-10-04	3.50	3.73	3.47	3.64	2571600
2000-10-05	3.63	3.81	3.61	3.75	5224000
2000-10-06	3.72	3.75	3.44	3.45	2547200
2000-10-09	3.44	3.53	3.44	3.53	1172800
2000-10-10	3.47	3.53	3.47	3.50	706000
2000-10-11	3.50	3.52	3.45	3.45	1557200
2000-10-12	3.48	3.48	3.28	3.33	3031600
2000-10-13	3.27	3.55	3.27	3.55	3992800
2000-10-16	3.50	3.50	3.33	3.34	2342000
2000-10-17	3.34	3.39	3.25	3.31	1310400
2000-10-18	3.30	3.33	3.17	3.27	2839200
2000-10-19	3.31	3.56	3.27	3.48	2634800
2000-10-20	3.47	3.50	3.34	3.36	4290400
2000-10-23	3.41	3.41	3.36	3.39	3579600
2000-10-24	3.39	3.41	3.34	3.34	3563600
2000-10-25	3.34	3.39	3.30	3.31	2063200
2000-10-26	3.31	3.31	3.22	3.25	2089600
2000-10-27	3.23	3.27	3.23	3.27	9103200
2000-10-30	3.26	3.28	3.20	3.27	3304000
2000-10-31	3.25	3.31	3.25	3.30	6649200
2000-11-01	3.29	3.47	3.20	3.46	10528400
2000-11-02	3.53	4.28	3.50	4.13	16408800
2000-11-03	4.09	4.25	4.06	4.19	4900000
2000-11-06	4.20	4.20	4.11	4.16	2410400
2000-11-07	4.16	4.33	4.13	4.31	6503600
2000-11-08	4.25	4.56	4.23	4.48	2768400
2000-11-09	4.43	4.44	4.19	4.23	5472000
2000-11-10	4.22	4.25	4.09	4.16	3122800
2000-11-13	4.14	4.56	4.09	4.52	5236800
2000-11-14	4.52	4.53	4.05	4.23	4616400
2000-11-15	4.25	4.44	3.97	4.25	3441600
2000-11-16	4.22	4.27	4.19	4.19	3143600
2000-11-17	4.14	4.22	4.14	4.17	2684400
2000-11-20	4.08	4.16	3.92	4.00	2323600
2000-11-21	3.97	4.11	3.95	3.98	2592800
2000-11-22	3.98	4.00	3.94	4.00	1766400
2000-11-24	3.98	4.00	3.89	3.98	743200
2000-11-27	3.97	4.09	3.97	4.09	2821200
2000-11-28	4.06	4.08	3.73	3.86	3304400
2000-11-29	3.88	3.91	3.83	3.88	3597200
2000-11-30	3.88	3.91	3.83	3.84	2816800
2000-12-01	3.83	3.98	3.83	3.91	2857200
2000-12-04	3.91	4.06	3.89	4.00	2221200
2000-12-05	4.03	4.16	3.97	4.09	1801600
2000-12-06	4.06	4.25	4.03	4.20	1334000
2000-12-07	4.22	4.22	4.11	4.20	1239200
2000-12-08	4.19	4.39	4.19	4.38	3213600
2000-12-11	4.31	4.38	4.08	4.14	2729200
2000-12-12	4.13	4.22	4.09	4.14	1490400
2000-12-13	4.14	4.19	3.98	4.03	1558400
2000-12-14	4.03	4.05	3.97	3.98	1833200
2000-12-15	3.98	4.06	3.91	3.94	2327200
2000-12-18	3.95	3.98	3.94	3.97	1466000
2000-12-19	3.97	4.00	3.95	4.00	1824000
2000-12-20	3.97	4.00	3.86	3.86	1824000
2000-12-21	3.88	4.00	3.88	3.98	2514800
2000-12-22	4.00	4.19	3.98	4.17	3264400
2000-12-26	4.20	4.20	4.06	4.11	2159600
2000-12-27	4.07	4.27	4.07	4.27	3665600
2000-12-28	4.27	4.28	4.22	4.25	4092400
2000-12-29	4.23	4.27	4.21	4.22	4366000
2001-01-02	4.25	4.25	4.19	4.20	2581200
2001-01-03	4.23	4.42	4.14	4.38	5764800
2001-01-04	4.40	4.89	4.39	4.80	6115200
2001-01-05	4.69	4.92	4.69	4.78	3449600
2001-01-08	4.97	5.00	4.72	4.86	4764400
2001-01-09	4.81	4.88	4.63	4.66	3057600
2001-01-10	4.66	4.89	4.66	4.89	3852400
2001-01-11	4.83	5.06	4.83	5.00	3992000
2001-01-12	5.00	5.00	4.92	4.98	3254000
2001-01-16	4.95	5.22	4.92	5.15	4239200
2001-01-17	5.20	5.41	5.13	5.39	12498800
2001-01-18	5.41	5.41	5.20	5.22	8546800
2001-01-19	5.22	5.23	4.83	4.88	5945200
2001-01-22	4.88	5.28	4.88	5.13	7119200
2001-01-23	5.13	5.27	5.11	5.25	2070000
2001-01-24	5.14	5.44	5.14	5.22	4182800
2001-01-25	5.22	5.39	5.06	5.28	3975600
2001-01-26	5.28	5.30	5.11	5.12	1808800
2001-01-29	5.11	5.45	5.11	5.44	2147600
2001-01-30	5.44	5.63	5.38	5.44	3252800
2001-01-31	5.44	5.75	5.41	5.72	2750400
2001-02-01	5.73	5.81	5.58	5.69	2651200
2001-02-02	5.66	5.70	5.38	5.42	2084400
2001-02-05	5.56	5.64	5.44	5.50	2907200
2001-02-06	5.44	5.64	5.44	5.59	3690800
2001-02-07	5.58	5.98	5.56	5.97	5328000
2001-02-08	5.88	5.88	5.38	5.59	2562400
2001-02-09	5.55	5.55	5.17	5.17	5018000
2001-02-12	5.17	5.27	5.13	5.17	4660800
2001-02-13	5.17	5.31	5.17	5.19	5655600
2001-02-14	5.20	5.25	5.08	5.17	5126800
2001-02-15	5.16	5.22	5.13	5.17	4371600
2001-02-16	5.18	5.41	5.13	5.30	3084800
2001-02-20	5.30	5.77	5.30	5.69	5514800
2001-02-21	5.57	5.61	5.39	5.39	2439600
2001-02-22	5.39	5.47	5.30	5.36	1956000
2001-02-23	5.36	5.38	5.08	5.36	1977200
2001-02-26	5.38	5.69	5.38	5.67	1339600
2001-02-27	5.66	5.67	5.44	5.52	2320800
2001-02-28	5.51	5.52	5.17	5.25	2306800
2001-03-01	5.27	5.28	4.94	5.19	2667200
2001-03-02	5.19	5.42	5.06	5.20	2626400
2001-03-05	5.25	5.31	5.14	5.22	852800
2001-03-06	5.22	5.38	5.15	5.31	1120400
2001-03-07	5.32	5.41	5.28	5.39	3622400
2001-03-08	5.37	5.56	5.23	5.44	2531200
2001-03-09	5.42	5.56	5.19	5.44	1296800
2001-03-12	5.36	5.42	5.23	5.27	836400
2001-03-13	5.25	5.27	5.09	5.20	712800
2001-03-14	5.00	5.19	4.84	5.03	3752000
2001-03-15	4.98	5.13	4.98	5.02	2740800
2001-03-16	5.05	5.14	4.91	4.91	3228000
2001-03-19	4.89	5.17	4.89	5.14	1813600
2001-03-20	5.10	5.38	5.09	5.19	3887200
2001-03-21	5.19	5.27	5.06	5.11	4160400
2001-03-22	5.07	5.09	4.91	4.94	2836000
2001-03-23	4.97	5.02	4.91	4.97	2243200
2001-03-26	5.00	5.03	4.89	4.95	2687600
2001-03-27	4.97	4.97	4.73	4.92	3439200
2001-03-28	4.90	4.90	4.67	4.72	3118800
2001-03-29	4.69	4.89	4.59	4.81	3380800
2001-03-30	4.81	4.97	4.63	4.69	5040800
2001-04-02	4.73	4.98	4.72	4.77	3863200
2001-04-03	4.75	4.81	4.59	4.64	3550800
2001-04-04	4.63	4.88	4.59	4.81	3016400
2001-04-05	4.80	5.05	4.78	5.03	1517600
2001-04-06	4.89	4.97	4.83	4.86	2353600
2001-04-09	4.94	5.25	4.91	4.98	1701600
2001-04-10	4.98	5.06	4.78	4.85	2421200
2001-04-11	4.84	4.86	4.50	4.52	6849600
2001-04-12	4.58	4.75	4.56	4.68	7533600
2001-04-16	4.78	4.91	4.66	4.80	2868400
2001-04-17	4.66	5.00	4.65	4.96	2071600
2001-04-18	5.00	5.40	4.96	5.31	3061200
2001-04-19	5.37	5.53	5.30	5.45	1719200
2001-04-20	5.45	5.48	5.28	5.42	797200
2001-04-23	5.36	5.51	5.28	5.30	1609600
2001-04-24	5.27	5.29	5.15	5.23	1723600
2001-04-25	5.24	5.26	5.23	5.25	1831600
2001-04-26	5.26	5.57	5.25	5.54	3478800
2001-04-27	5.50	5.66	5.46	5.63	2763200
2001-04-30	5.64	5.65	5.48	5.50	1486000
2001-05-01	5.50	5.69	5.38	5.62	3885600
2001-05-02	5.61	5.69	5.45	5.46	2683200
2001-05-03	5.40	5.48	5.40	5.46	3805600
2001-05-04	5.47	5.47	5.29	5.44	6394000
2001-05-07	5.38	5.47	5.37	5.45	2930000
2001-05-08	5.43	5.46	5.38	5.39	2384000
2001-05-09	5.29	5.29	5.24	5.28	3994800
2001-05-10	5.28	5.64	5.28	5.63	5628800
2001-05-11	5.63	5.68	5.57	5.64	2167200
2001-05-14	5.55	5.75	5.55	5.65	2857600
2001-05-15	5.66	5.87	5.61	5.83	3628800
2001-05-16	5.76	6.21	5.70	6.14	5899600
2001-05-17	6.13	6.14	5.98	6.05	5047600
2001-05-18	6.05	6.14	5.90	6.11	3306000
2001-05-21	6.05	6.20	5.97	6.17	2100000
2001-05-22	6.20	6.22	6.00	6.08	2319600
2001-05-23	6.10	6.10	5.85	6.00	4257600
2001-05-24	5.99	6.03	5.91	5.98	3316400
2001-05-25	6.01	6.04	5.88	5.94	1864000
2001-05-29	5.93	5.94	5.84	5.85	4225200
2001-05-30	5.85	6.01	5.77	5.79	6080400
2001-05-31	5.75	6.03	5.74	5.98	2742800
2001-06-01	5.98	6.28	5.95	6.20	3189600
2001-06-04	6.13	6.23	6.05	6.11	4614800
2001-06-05	6.16	6.19	6.12	6.17	7072000
2001-06-06	6.17	6.24	6.06	6.10	3635200
2001-06-07	6.01	6.08	5.75	6.05	7790000
2001-06-08	6.06	6.15	6.02	6.11	1098400
2001-06-11	6.03	6.05	5.99	6.00	3471200
2001-06-12	6.00	6.01	5.85	6.00	1025600
2001-06-13	6.00	6.00	5.84	5.84	1412400
2001-06-14	5.84	5.89	5.81	5.89	1321200
2001-06-15	5.87	5.90	5.73	5.80	2475600
2001-06-18	5.85	5.96	5.82	5.85	1427600
2001-06-19	5.85	6.03	5.85	6.00	1516000
2001-06-20	5.99	6.14	5.96	6.08	2508800
2001-06-21	6.02	6.35	6.02	6.30	3710400
2001-06-22	6.30	6.30	6.08	6.27	2559200
2001-06-25	6.37	6.38	5.96	5.97	3097200
2001-06-26	5.98	6.07	5.75	6.04	2176000
2001-06-27	5.99	6.10	5.98	6.07	1203600
2001-06-28	6.03	6.18	6.03	6.17	2242400
2001-06-29	6.18	6.19	5.57	5.99	2518400
2001-07-02	6.05	6.20	5.86	6.17	2022800
2001-07-03	6.18	6.29	6.08	6.24	1274800
2001-07-05	6.15	6.18	6.00	6.00	1095200
2001-07-06	5.99	6.04	5.88	5.90	770000
2001-07-09	5.89	5.98	5.87	5.97	1182400
2001-07-10	5.96	5.96	5.40	5.44	4257600
2001-07-11	5.44	5.68	5.44	5.65	3918000
2001-07-12	5.55	5.80	5.38	5.75	8136800
2001-07-13	5.74	5.82	5.62	5.81	1773600
2001-07-16	5.72	5.90	5.72	5.86	1500800
2001-07-17	5.83	5.85	5.67	5.78	3869200
2001-07-18	5.75	5.76	5.70	5.72	3919600
2001-07-19	5.75	5.82	5.72	5.80	2544400
2001-07-20	5.77	5.93	5.75	5.86	1399600
2001-07-23	5.79	5.89	5.79	5.87	711200
2001-07-24	5.86	5.87	5.66	5.76	3727600
2001-07-25	5.76	5.82	5.72	5.76	1742400
2001-07-26	5.76	5.78	5.74	5.76	1102800
2001-07-27	5.76	5.76	5.73	5.74	1046400
2001-07-30	5.74	5.79	5.73	5.78	1348800
2001-07-31	5.75	5.93	5.74	5.88	2174800
2001-08-01	5.91	5.95	5.82	5.84	2072800
2001-08-02	5.83	5.93	5.80	5.91	1629200
2001-08-03	5.92	5.93	5.87	5.88	2376000
2001-08-06	5.89	5.92	5.81	5.85	2153600
2001-08-07	5.82	6.00	5.82	5.93	1598400
2001-08-08	5.92	6.14	5.87	6.03	6570800
2001-08-09	6.24	6.50	6.17	6.30	6778800
2001-08-10	6.25	6.63	6.25	6.57	7962400
2001-08-13	6.58	6.83	6.57	6.73	6878800
2001-08-14	6.75	6.89	6.75	6.83	9968000
2001-08-15	6.84	7.05	6.74	6.92	4746400
2001-08-16	6.89	7.05	6.63	7.00	8636400
2001-08-17	6.94	6.98	6.75	6.89	3291200
2001-08-20	6.86	6.98	6.85	6.95	2014000
2001-08-21	6.92	7.01	6.74	6.74	4362400
2001-08-22	6.68	7.09	6.59	7.04	6810800
2001-08-23	7.07	7.30	7.06	7.25	11270000
2001-08-24	7.30	7.45	7.16	7.38	8989600
2001-08-27	7.40	7.40	7.21	7.31	6328400
2001-08-28	7.34	7.34	7.20	7.30	2966000
2001-08-29	7.27	7.48	7.25	7.45	6134000
2001-08-30	7.43	7.52	7.37	7.50	8424400
2001-08-31	7.50	7.51	7.27	7.33	4794000
2001-09-04	7.29	7.53	7.17	7.52	11536000
2001-09-05	7.51	7.52	7.23	7.43	2422400
2001-09-06	7.47	7.75	7.47	7.59	15706000
2001-09-07	7.53	7.59	7.10	7.12	6370800
2001-09-10	7.10	7.10	6.78	7.03	4713600
2001-09-17	6.75	6.91	6.33	6.36	7311600
2001-09-18	6.41	6.47	6.25	6.36	2296800
2001-09-19	6.29	6.75	6.20	6.72	6982000
2001-09-20	6.63	6.73	6.28	6.58	7031600
2001-09-21	6.35	6.57	6.17	6.46	4702800
2001-09-24	6.48	6.79	6.42	6.69	4351200
2001-09-25	6.66	7.27	6.63	7.20	6758800
2001-09-26	7.19	7.23	6.77	7.02	7406400
2001-09-27	7.06	7.24	6.95	7.21	7712800
2001-09-28	7.23	7.49	7.21	7.31	11205200
2001-10-01	7.21	7.56	7.13	7.51	4315600
2001-10-02	7.48	7.63	7.35	7.63	6835200
2001-10-03	7.63	7.86	7.55	7.75	8566800
2001-10-04	7.79	7.79	7.37	7.39	6878400
2001-10-05	7.39	7.46	7.18	7.31	5404000
2001-10-08	6.93	7.33	6.65	7.26	5400400
2001-10-09	7.25	7.38	7.08	7.33	4514800
2001-10-10	7.37	7.72	7.31	7.57	13784400
2001-10-11	7.60	8.00	7.60	7.75	10658800
2001-10-12	7.72	7.74	7.38	7.56	5745600
2001-10-15	7.50	7.75	7.37	7.69	6886000
2001-10-16	7.70	7.70	7.55	7.67	5430800
2001-10-17	7.65	7.75	7.49	7.58	2654000
2001-10-18	7.62	7.66	7.40	7.52	2516800
2001-10-19	7.54	7.80	7.45	7.70	2452400
2001-10-22	7.69	7.84	7.68	7.82	3450800
2001-10-23	7.83	8.20	7.82	8.01	5614400
2001-10-24	8.01	8.03	7.76	7.79	1944800
2001-10-25	7.83	7.95	7.57	7.95	1636400
2001-10-26	7.95	8.04	7.82	8.04	1874800
2001-10-29	8.03	8.11	7.86	7.90	2668000
2001-10-30	7.88	7.90	7.54	7.60	4585600
2001-10-31	7.57	7.94	7.56	7.83	2627600
2001-11-01	7.90	8.09	7.70	8.02	2432000
2001-11-02	8.00	8.19	7.93	7.95	5504800
2001-11-05	8.00	8.14	7.98	8.01	2724800
2001-11-06	8.03	8.16	7.94	8.15	2238400
2001-11-07	8.17	8.35	8.09	8.17	9318400
2001-11-08	8.14	8.14	7.43	7.51	12874000
2001-11-09	7.45	7.45	7.02	7.07	7739600
2001-11-12	7.06	7.38	6.96	7.28	3834800
2001-11-13	7.29	7.49	7.16	7.29	3765600
2001-11-14	7.29	7.78	7.29	7.60	6480000
2001-11-15	7.61	7.81	7.58	7.79	5124800
2001-11-16	7.78	7.79	7.07	7.11	5808000
2001-11-19	7.14	7.48	7.13	7.41	5147200
2001-11-20	7.47	7.61	7.19	7.19	6676000
2001-11-21	7.30	7.30	6.97	7.14	4933200
2001-11-23	7.14	7.18	7.11	7.16	1206800
2001-11-26	7.18	7.19	7.05	7.14	5190800
2001-11-27	7.16	7.16	6.99	7.03	4649600
2001-11-28	7.01	7.04	6.88	6.95	4364000
2001-11-29	6.93	6.96	6.81	6.91	4277200
2001-11-30	6.93	7.20	6.91	7.05	3930000
2001-12-03	7.05	7.06	6.83	6.93	3383600
2001-12-04	6.96	7.23	6.95	7.22	2989200
2001-12-05	7.23	7.60	7.22	7.54	5797200
2001-12-06	7.55	7.73	7.51	7.65	5814400
2001-12-07	7.65	7.65	7.49	7.50	3406400
2001-12-10	7.50	7.67	7.44	7.62	2740000
2001-12-11	7.63	7.70	7.50	7.52	2876800
2001-12-12	7.50	7.57	7.40	7.47	2544800
2001-12-13	7.44	7.59	7.31	7.45	2611600
2001-12-14	7.43	7.49	7.34	7.46	2711200
2001-12-17	7.46	7.63	7.24	7.27	6923600
2001-12-18	7.26	7.32	7.16	7.21	4182400
2001-12-19	7.18	7.62	7.18	7.57	3387600
2001-12-20	8.05	8.06	7.65	7.66	6136800
2001-12-21	7.61	7.97	7.61	7.85	2922400
2001-12-24	7.94	8.07	7.94	7.96	1339200
2001-12-26	7.96	8.23	7.96	8.21	3284000
2001-12-27	8.21	8.35	8.18	8.30	2048400
2001-12-28	8.29	8.53	8.03	8.12	2928000
2001-12-31	8.11	8.28	7.94	8.02	2643600
2002-01-02	8.11	8.27	7.93	8.17	5605200
2002-01-03	8.18	8.31	8.02	8.07	3367600
2002-01-04	8.08	8.42	8.08	8.40	4129200
2002-01-07	8.44	8.60	8.39	8.39	3857600
2002-01-08	8.39	8.49	8.23	8.43	4541600
2002-01-09	8.46	8.58	8.46	8.55	4584000
2002-01-10	8.85	8.85	8.37	8.42	6234800
2002-01-11	8.44	8.50	8.11	8.12	1755600
2002-01-14	8.16	8.19	7.97	8.03	4508400
2002-01-15	8.15	8.28	7.97	8.25	3164800
2002-01-16	8.24	8.35	8.16	8.28	3974800
2002-01-17	8.28	8.42	8.05	8.14	4624000
2002-01-18	8.14	8.18	7.99	8.03	3326000
2002-01-22	8.01	8.35	8.00	8.17	3947200
2002-01-23	8.19	8.59	8.17	8.55	7291600
2002-01-24	8.56	8.80	8.55	8.75	7568800
2002-01-25	8.72	8.93	8.65	8.74	5770000
2002-01-28	8.75	8.92	8.64	8.90	3499600
2002-01-29	8.92	8.92	8.65	8.72	2363600
2002-01-30	8.76	8.98	8.72	8.97	3700800
2002-01-31	8.97	9.14	8.96	9.08	4400000
2002-02-01	9.08	9.09	8.79	8.89	2740800
2002-02-04	8.89	8.93	8.73	8.81	1734000
2002-02-05	8.83	8.92	8.58	8.83	2090800
2002-02-06	8.80	8.85	8.59	8.65	3570800
2002-02-07	8.76	9.12	8.76	8.87	7489200
2002-02-08	8.88	9.01	8.87	9.00	2708800
2002-02-11	9.00	9.28	9.00	9.24	5302400
2002-02-12	9.24	9.30	9.15	9.16	3722800
2002-02-13	9.22	9.27	9.10	9.22	4211200
2002-02-14	9.24	9.28	8.89	9.03	3704400
2002-02-15	9.02	9.18	8.83	9.18	3762400
2002-02-19	9.17	9.25	8.93	9.14	4798400
2002-02-20	9.07	9.14	8.85	8.97	3398800
2002-02-21	9.00	9.28	9.00	9.16	6576000
2002-02-22	9.17	9.18	8.89	9.14	4210000
2002-02-25	9.13	9.25	9.05	9.08	3080000
2002-02-26	9.08	9.09	8.86	9.01	2948000
2002-02-27	9.03	9.22	8.92	9.14	2865200
2002-02-28	9.14	9.27	9.01	9.02	2483200
2002-03-01	9.06	9.26	8.96	9.24	1990400
2002-03-04	9.30	9.35	8.58	8.81	7068800
2002-03-05	8.73	8.77	8.28	8.40	9193600
2002-03-06	8.47	8.84	8.42	8.74	8604800
2002-03-07	8.95	9.24	8.90	9.08	6393600
2002-03-08	9.08	9.55	9.08	9.39	4970800
2002-03-11	9.38	9.48	9.08	9.39	5304000
2002-03-12	9.34	9.48	9.24	9.38	1798000
2002-03-13	9.37	9.39	9.08	9.31	1787600
2002-03-14	9.30	9.40	9.17	9.33	1897600
2002-03-15	9.31	9.73	9.28	9.65	3850400
2002-03-18	9.68	9.73	9.43	9.56	2599600
2002-03-19	9.56	9.63	9.41	9.51	2689600
2002-03-20	9.52	9.55	9.38	9.53	1231600
2002-03-21	9.50	9.51	9.33	9.45	1246400
2002-03-22	9.46	9.55	9.31	9.50	2655200
2002-03-25	9.49	9.63	9.25	9.26	1978000
2002-03-26	9.28	9.45	9.19	9.29	2574400
2002-03-27	9.27	9.41	9.27	9.30	1852000
2002-03-28	9.35	9.64	9.35	9.46	1426400
2002-04-01	9.23	9.31	8.88	9.01	4813200
2002-04-02	9.02	9.02	8.72	8.76	3322400
2002-04-03	8.78	9.03	8.60	8.93	2879200
2002-04-04	8.93	9.19	8.93	9.00	2994400
2002-04-05	9.03	9.20	8.99	9.13	2154000
2002-04-08	9.17	9.36	9.01	9.32	1642400
2002-04-09	9.36	9.49	9.21	9.21	2523200
2002-04-10	9.31	9.73	9.25	9.60	5736000
2002-04-11	9.75	9.88	9.43	9.49	4781600
2002-04-12	9.54	9.69	9.53	9.62	1418400
2002-04-15	9.60	9.84	9.45	9.58	1547200
2002-04-16	9.58	9.76	9.57	9.74	1460000
2002-04-17	9.77	9.85	9.74	9.77	2117200
2002-04-18	9.74	9.95	9.74	9.89	3883600
2002-04-19	9.93	9.95	9.79	9.90	1396400
2002-04-22	9.90	10.00	9.77	9.99	1970800
2002-04-23	10.00	10.10	9.96	10.02	3263200
2002-04-24	10.01	10.18	9.65	9.73	2416400
2002-04-25	9.87	10.00	9.61	9.97	1916400
2002-04-26	9.99	10.15	9.88	10.02	2397600
2002-04-29	10.07	10.07	9.93	9.95	1201200
2002-04-30	10.00	10.17	9.94	10.15	2334400
2002-05-01	10.11	10.23	9.94	10.07	2226000
2002-05-02	10.10	10.29	10.05	10.15	2757600
2002-05-03	10.18	10.31	10.15	10.21	1615600
2002-05-06	10.29	10.32	10.03	10.04	2114400
2002-05-07	10.04	10.23	9.95	10.16	1419600
2002-05-08	10.14	10.35	10.13	10.28	3123200
2002-05-09	10.24	10.28	9.94	9.95	3339600
2002-05-10	9.99	10.11	9.79	9.96	3048800
2002-05-13	9.94	10.14	9.77	10.13	2152000
2002-05-14	10.17	10.34	10.15	10.34	2359600
2002-05-15	10.25	10.58	10.18	10.50	2593200
2002-05-16	10.50	10.78	10.45	10.69	3218000
2002-05-17	10.73	10.79	10.63	10.73	2250800
2002-05-20	10.76	10.79	10.39	10.45	2016000
2002-05-21	10.45	10.49	10.04	10.12	1618800
2002-05-22	10.18	10.40	9.85	10.38	3574000
2002-05-23	10.36	10.59	10.25	10.45	1553200
2002-05-24	10.38	10.50	10.32	10.39	1478400
2002-05-28	10.38	10.48	10.20	10.30	1376800
2002-05-29	10.20	10.31	10.11	10.30	1464800
2002-05-30	10.25	10.30	9.92	10.15	2457600
2002-05-31	10.15	10.62	10.14	10.54	2200800
2002-06-03	10.49	10.56	10.30	10.34	2128400
2002-06-04	10.37	10.44	10.16	10.25	2612800
2002-06-05	10.27	10.32	10.20	10.26	3243200
2002-06-06	10.35	10.46	10.20	10.24	5532000
2002-06-07	10.20	10.45	10.15	10.45	3338800
2002-06-10	10.45	10.63	10.42	10.50	2756800
2002-06-11	10.54	10.77	10.50	10.54	4408800
2002-06-12	10.62	10.86	10.59	10.86	3135200
2002-06-13	10.83	10.84	10.61	10.70	1812400
2002-06-14	10.68	10.72	10.28	10.72	2286800
2002-06-17	10.73	11.00	10.72	10.92	1782000
2002-06-18	10.98	10.98	10.64	10.73	1823200
2002-06-19	10.78	10.96	10.65	10.83	1550400
2002-06-20	10.91	10.94	10.80	10.90	2590800
2002-06-21	10.98	10.99	10.52	10.62	2804800
2002-06-24	10.62	10.62	10.06	10.42	3016000
2002-06-25	10.47	10.56	10.23	10.26	1985200
2002-06-26	10.20	10.38	9.79	10.33	1710000
2002-06-27	10.33	10.60	10.17	10.36	3094000
2002-06-28	10.38	10.44	10.16	10.19	5473200
2002-07-01	10.20	10.25	9.99	10.04	1861200
2002-07-02	10.06	10.14	9.68	9.78	4626400
2002-07-03	9.81	9.93	9.61	9.75	2522400
2002-07-05	9.76	10.10	9.76	10.08	1028000
2002-07-08	10.11	10.23	9.96	10.05	2096400
2002-07-09	10.01	10.43	10.01	10.03	2936400
2002-07-10	10.03	10.29	9.83	9.94	2396800
2002-07-11	10.10	10.25	9.53	9.87	6160400
2002-07-12	9.86	9.92	9.28	9.28	5847600
2002-07-15	9.24	9.30	8.60	9.28	5355600
2002-07-16	9.13	9.29	9.00	9.11	4523600
2002-07-17	9.10	9.58	9.09	9.58	8954400
2002-07-18	9.48	9.96	9.45	9.72	5024800
2002-07-19	9.56	9.61	9.26	9.34	3785600
2002-07-22	9.26	9.64	8.96	9.22	3624000
2002-07-23	9.20	9.35	8.87	9.03	4555200
2002-07-24	8.89	9.77	8.63	9.75	4370400
2002-07-25	9.69	9.80	9.41	9.58	3827600
2002-07-26	9.60	9.94	9.50	9.82	2159200
2002-07-29	9.85	10.40	9.82	10.27	3876400
2002-07-30	10.21	10.30	9.80	10.03	4292800
2002-07-31	9.95	9.98	9.20	9.42	6208400
2002-08-01	9.34	9.38	8.98	9.03	6346400
2002-08-02	8.75	8.75	7.96	8.54	17479200
2002-08-05	8.41	8.58	8.17	8.19	7658000
2002-08-06	8.25	8.56	8.24	8.45	4587600
2002-08-07	8.53	8.57	7.96	8.46	4774000
2002-08-08	8.59	8.92	8.39	8.81	5257200
2002-08-09	8.80	8.87	8.53	8.69	3184000
2002-08-12	8.67	8.67	8.33	8.51	2983200
2002-08-13	8.52	8.88	8.41	8.58	3061200
2002-08-14	8.57	8.81	8.35	8.81	3096800
2002-08-15	8.84	9.24	8.84	9.08	2540800
2002-08-16	9.07	9.28	8.88	9.24	3280000
2002-08-19	9.26	9.59	9.03	9.44	3954800
2002-08-20	9.48	9.54	9.03	9.27	3697200
2002-08-21	9.42	9.74	9.34	9.57	2697200
2002-08-22	9.52	9.62	9.33	9.37	2241600
2002-08-23	9.38	9.49	9.20	9.25	2540800
2002-08-26	9.33	9.47	9.15	9.45	2599200
2002-08-27	9.47	9.52	8.98	9.04	3108800
2002-08-28	8.96	8.98	8.60	8.77	3754400
2002-08-29	8.70	9.05	8.64	8.97	2115600
2002-08-30	8.99	9.16	8.88	9.03	2301200
2002-09-03	9.03	9.06	8.58	8.67	2698400
2002-09-04	8.66	9.10	8.58	9.03	5286400
2002-09-05	9.10	9.32	8.90	9.08	5296000
2002-09-06	9.15	9.75	9.15	9.71	4367600
2002-09-09	9.69	10.00	9.56	9.93	3982000
2002-09-10	9.95	10.09	9.69	9.99	5171600
2002-09-11	10.02	10.26	9.98	10.15	2830400
2002-09-12	10.13	10.13	9.89	9.94	3804800
2002-09-13	9.93	10.26	9.84	10.22	2762400
2002-09-16	10.15	10.55	10.15	10.49	2896000
2002-09-17	10.55	10.65	9.98	10.05	5755200
2002-09-18	10.03	10.45	9.96	10.27	2588400
2002-09-19	10.21	10.26	9.85	9.96	2991200
2002-09-20	10.11	10.19	9.79	9.88	3650400
2002-09-23	9.81	9.83	9.29	9.39	4117200
2002-09-24	9.26	9.49	9.03	9.36	4267600
2002-09-25	9.36	9.56	9.20	9.43	4005600
2002-09-26	9.49	9.73	9.39	9.56	1973200
2002-09-27	9.56	9.65	9.21	9.24	3575600
2002-09-30	9.17	9.19	8.71	8.91	5184800
2002-10-01	8.85	8.88	8.46	8.81	6382800
2002-10-02	8.81	9.23	8.77	8.89	5432800
2002-10-03	8.85	8.93	8.57	8.63	3754800
2002-10-04	8.60	8.72	8.42	8.70	4245600
2002-10-07	8.64	8.81	8.35	8.63	4210400
2002-10-08	8.68	9.23	8.62	9.13	5270800
2002-10-09	9.06	9.10	8.79	8.92	5344800
2002-10-10	8.88	9.86	8.73	9.54	11102400
2002-10-11	9.57	10.01	9.57	9.91	3884400
2002-10-14	9.89	10.14	9.77	9.91	3540800
2002-10-15	10.00	10.33	10.00	10.27	10409600
2002-10-16	10.20	10.39	10.03	10.06	3482800
2002-10-17	10.16	10.57	10.15	10.48	3993600
2002-10-18	10.44	10.76	10.40	10.75	5458800
2002-10-21	10.72	10.98	10.53	10.90	5212000
2002-10-22	10.84	11.18	10.79	10.98	5955600
2002-10-23	10.94	11.10	10.77	11.09	3819600
2002-10-24	11.00	11.17	10.84	10.91	4063200
2002-10-25	11.00	11.24	10.92	11.20	4405200
2002-10-28	11.25	11.37	10.86	10.90	5537200
2002-10-29	10.57	10.85	10.38	10.78	5672000
2002-10-30	10.76	10.79	10.38	10.50	4707600
2002-10-31	10.47	10.72	10.38	10.46	3097600
2002-11-01	10.50	11.05	10.41	11.02	3048400
2002-11-04	11.10	11.15	10.82	10.82	3087600
2002-11-05	10.79	11.09	10.71	11.00	2868000
2002-11-06	11.02	11.21	10.89	11.07	3760800
2002-11-07	11.00	11.00	10.58	10.64	5248800
2002-11-08	10.68	10.84	10.56	10.75	2752000
2002-11-11	10.76	10.76	10.34	10.44	2071200
2002-11-12	10.45	10.78	10.43	10.65	3123600
2002-11-13	10.65	10.85	10.40	10.82	3577200
2002-11-14	10.85	11.14	10.85	11.00	2776400
2002-11-15	10.99	11.25	10.87	11.24	5530000
2002-11-18	11.24	11.43	10.83	10.92	3834800
2002-11-19	10.94	10.94	10.41	10.72	3934800
2002-11-20	10.74	11.11	10.73	11.08	3118800
2002-11-21	11.11	11.34	11.08	11.24	3342000
2002-11-22	11.27	11.55	11.13	11.43	4470400
2002-11-25	11.35	11.48	11.28	11.38	4524000
2002-11-26	11.41	11.42	11.20	11.23	4926800
2002-11-27	11.27	11.67	11.23	11.66	4309600
2002-11-29	11.66	11.68	11.53	11.56	1342000
2002-12-02	11.66	11.81	11.31	11.54	6191600
2002-12-03	11.47	11.50	11.19	11.40	4068000
2002-12-04	11.33	11.33	10.96	11.09	8498800
2002-12-05	11.30	11.44	11.08	11.22	5554800
2002-12-06	11.15	11.21	11.02	11.15	3659600
2002-12-09	11.09	11.12	10.88	10.94	2562000
2002-12-10	10.93	11.21	10.82	10.93	4558800
2002-12-11	10.90	11.13	10.85	11.12	3723200
2002-12-12	11.12	11.25	11.03	11.15	4128800
2002-12-13	11.17	11.31	11.08	11.13	4743600
2002-12-16	11.17	11.43	11.07	11.34	5608800
2002-12-17	11.25	11.43	11.13	11.13	4267200
2002-12-18	11.11	11.14	10.91	11.04	2595600
2002-12-19	11.12	11.25	10.88	11.02	4913600
2002-12-20	11.19	11.24	10.59	10.61	22332800
2002-12-23	10.65	10.70	10.16	10.36	10638000
2002-12-24	10.36	10.37	10.21	10.31	1694000
2002-12-26	10.25	10.57	10.22	10.37	2302400
2002-12-27	10.36	10.43	10.25	10.25	1974400
2002-12-30	10.29	10.51	10.00	10.48	3593600
2002-12-31	10.53	10.69	10.43	10.60	4202800
2003-01-02	10.70	10.91	10.68	10.81	5483600
2003-01-03	10.82	10.85	10.63	10.71	3763200
2003-01-06	10.72	10.87	10.69	10.75	4090800
2003-01-07	10.70	11.05	10.61	10.99	5616000
2003-01-08	10.93	11.24	10.85	11.09	9799600
2003-01-09	11.38	11.61	11.35	11.50	8047600
2003-01-10	11.40	11.80	11.34	11.72	6078000
2003-01-13	11.81	11.94	11.65	11.72	5092800
2003-01-14	11.69	11.85	11.64	11.71	4739200
2003-01-15	11.71	11.84	11.51	11.53	5911200
2003-01-16	11.49	11.56	11.32	11.45	4200000
2003-01-17	11.41	11.45	11.15	11.17	3526400
2003-01-21	11.20	11.34	10.98	11.04	6328000
2003-01-22	10.96	10.96	10.73	10.78	9162800
2003-01-23	10.88	10.90	10.65	10.83	8540800
2003-01-24	10.85	10.85	10.45	10.46	10353200
2003-01-27	10.30	10.30	9.60	9.67	20163200
2003-01-28	9.74	9.86	9.46	9.77	10554400
2003-01-29	9.69	9.88	9.50	9.78	9502000
2003-01-30	9.85	9.99	9.61	9.66	8230000
2003-01-31	9.63	9.89	9.54	9.75	7730000
2003-02-03	9.81	10.00	9.77	9.87	5258800
2003-02-04	9.76	9.86	9.63	9.71	7854800
2003-02-05	9.75	9.84	9.44	9.54	9310800
2003-02-06	9.55	9.89	9.53	9.67	14133200
2003-02-07	9.78	9.80	9.03	9.19	14640000
2003-02-10	9.17	9.34	9.03	9.20	8326000
2003-02-11	9.21	9.37	9.07	9.17	6760000
2003-02-12	9.06	9.23	9.05	9.11	5238800
2003-02-13	9.11	9.18	8.88	8.99	7957200
2003-02-14	8.97	9.15	8.78	9.07	5113600
2003-02-18	9.10	9.23	9.03	9.17	6552400
2003-02-19	9.14	9.25	8.78	8.87	8004800
2003-02-20	8.93	8.97	8.67	8.70	7824000
2003-02-21	8.70	8.80	8.65	8.76	7780000
2003-02-24	8.75	8.81	8.50	8.55	5160400
2003-02-25	8.56	8.76	8.32	8.69	6243600
2003-02-26	8.65	8.70	8.43	8.44	5376800
2003-02-27	8.38	8.55	8.26	8.43	8666000
2003-02-28	8.48	8.66	8.45	8.55	4780400
2003-03-03	8.56	8.68	8.53	8.59	4736000
2003-03-04	8.58	8.65	8.29	8.33	4015200
2003-03-05	8.27	8.39	8.18	8.37	7066400
2003-03-06	8.37	8.63	8.21	8.24	7554000
2003-03-07	8.20	8.63	8.15	8.53	4842400
2003-03-10	8.52	8.64	8.43	8.45	3933200
2003-03-11	8.48	8.70	8.45	8.48	5012000
2003-03-12	8.45	8.50	8.20	8.36	4497200
2003-03-13	8.50	8.99	8.43	8.96	5894400
2003-03-14	8.99	9.21	8.87	9.03	7605200
2003-03-17	8.85	9.27	8.69	9.23	6050000
2003-03-18	9.19	9.38	9.17	9.34	6440000
2003-03-19	9.38	9.53	8.90	9.05	7022000
2003-03-20	9.18	9.59	9.06	9.51	6194000
2003-03-21	9.69	9.82	9.48	9.78	3850400
2003-03-24	9.57	9.68	9.40	9.46	4636000
2003-03-25	9.46	9.73	9.46	9.65	2606000
2003-03-26	9.66	9.72	9.38	9.40	5041600
2003-03-27	9.31	9.56	9.25	9.40	4027600
2003-03-28	9.37	9.50	9.09	9.12	2934000
2003-03-31	8.97	9.13	8.75	9.03	4834400
2003-04-01	9.22	9.27	8.90	9.13	4288000
2003-04-02	9.30	9.48	9.30	9.42	2716800
2003-04-03	9.50	9.63	9.41	9.49	2291200
2003-04-04	9.51	9.70	9.40	9.45	2953600
2003-04-07	9.74	9.87	9.43	9.45	4432800
2003-04-08	9.44	9.44	9.24	9.38	2888800
2003-04-09	9.34	9.47	9.12	9.15	4192800
2003-04-10	9.07	9.54	9.04	9.53	5545600
2003-04-11	9.59	9.65	9.30	9.34	3975200
2003-04-14	9.04	9.38	8.92	9.35	5352800
2003-04-15	9.29	9.45	9.25	9.37	3546000
2003-04-16	9.46	9.48	9.18	9.22	4196000
2003-04-17	9.26	9.33	9.18	9.24	4126800
2003-04-21	9.20	9.21	9.01	9.08	5695200
2003-04-22	9.04	9.54	8.95	9.48	6380400
2003-04-23	9.44	9.45	9.15	9.30	3851200
2003-04-24	9.24	9.30	9.15	9.23	3473600
2003-04-25	9.20	9.24	9.08	9.15	4564400
2003-04-28	9.16	9.41	9.14	9.28	5574000
2003-04-29	9.30	9.47	9.16	9.37	4475200
2003-04-30	9.36	9.54	9.23	9.47	5744800
2003-05-01	9.39	9.42	9.18	9.25	8101200
2003-05-02	9.20	9.49	9.19	9.49	6533200
2003-05-05	9.45	9.66	9.34	9.59	8013600
2003-05-06	9.60	9.77	9.59	9.65	8014800
2003-05-07	9.64	9.65	9.37	9.46	5754800
2003-05-08	9.45	10.18	9.44	9.99	12100800
2003-05-09	10.09	10.10	9.86	10.02	3082400
2003-05-12	9.99	10.69	9.97	10.69	9586000
2003-05-13	10.59	10.64	10.45	10.48	5393200
2003-05-14	10.48	10.51	10.16	10.24	3639600
2003-05-15	10.30	10.32	10.00	10.08	5554800
2003-05-16	10.06	10.06	9.77	9.87	4979200
2003-05-19	9.80	9.92	9.73	9.84	7248400
2003-05-20	9.93	10.09	9.81	9.90	8542800
2003-05-21	9.92	10.08	9.77	9.90	5925600
2003-05-22	9.92	10.21	9.83	10.05	5286400
2003-05-23	10.03	10.03	9.87	10.02	2574000
2003-05-27	9.96	10.12	9.71	10.09	2214400
2003-05-28	10.08	10.34	10.08	10.23	2688400
2003-05-29	10.29	10.37	10.05	10.10	2524800
2003-05-30	10.10	10.57	10.09	10.56	2975600
2003-06-02	10.54	10.85	10.50	10.60	3278000
2003-06-03	10.62	10.69	10.43	10.48	3688400
2003-06-04	10.49	10.76	10.46	10.68	4347200
2003-06-05	10.69	11.08	10.56	11.01	4590400
2003-06-06	11.10	11.13	10.67	10.69	3538000
2003-06-09	10.67	10.67	10.41	10.42	3276400
2003-06-10	10.48	10.60	10.40	10.60	2606000
2003-06-11	10.60	10.60	10.39	10.51	3968800
2003-06-12	10.48	10.54	10.24	10.42	5208800
2003-06-13	10.50	10.51	10.24	10.29	3301600
2003-06-16	10.29	10.40	10.25	10.36	5200400
2003-06-17	10.47	10.52	10.11	10.41	4670800
2003-06-18	10.39	10.56	10.35	10.45	4583200
2003-06-19	10.44	10.53	10.31	10.35	5494400
2003-06-20	10.39	10.64	10.25	10.59	5012400
2003-06-23	10.58	10.75	10.56	10.75	5825200
2003-06-24	10.70	10.85	10.64	10.72	9052800
2003-06-25	10.74	10.81	10.58	10.72	5596000
2003-06-26	10.65	10.78	10.64	10.71	4000800
2003-06-27	10.71	10.79	10.67	10.75	5364400
2003-06-30	10.74	10.81	10.68	10.74	2571600
2003-07-01	10.64	10.76	10.43	10.75	4567200
2003-07-02	10.74	10.84	10.59	10.72	4339200
2003-07-03	10.71	10.78	10.58	10.65	3498800
2003-07-07	10.66	11.02	10.63	11.00	3286400
2003-07-08	11.03	11.33	10.95	11.32	2594000
2003-07-09	11.28	11.36	10.96	11.04	3523200
2003-07-10	10.94	10.94	10.64	10.73	3497600
2003-07-11	10.73	10.83	10.63	10.74	4039200
2003-07-14	10.88	11.25	10.87	10.99	3456800
2003-07-15	11.06	11.21	11.01	11.14	2762000
2003-07-16	11.41	11.51	11.11	11.17	3723200
2003-07-17	11.12	11.15	10.93	10.99	2058800
2003-07-18	11.02	11.24	10.83	11.19	2457600
2003-07-21	11.15	11.21	10.90	10.97	1406000
2003-07-22	11.03	11.24	10.89	11.07	1518400
2003-07-23	11.06	11.22	10.96	11.20	1228800
2003-07-24	11.27	11.34	10.95	10.95	1447600
2003-07-25	10.96	11.15	10.83	11.05	2054000
2003-07-28	11.05	11.35	11.01	11.23	1763200
2003-07-29	11.26	11.36	11.05	11.09	2270800
2003-07-30	11.09	11.13	10.83	10.92	3076800
2003-07-31	11.03	11.47	11.03	11.36	4439600
2003-08-01	11.45	11.48	11.31	11.38	2847200
2003-08-04	11.38	11.62	11.27	11.52	3548800
2003-08-05	11.51	11.51	11.18	11.24	6522800
2003-08-06	11.23	11.44	11.08	11.33	4066400
2003-08-07	11.33	11.62	11.16	11.47	5883600
2003-08-08	11.21	11.42	11.10	11.30	4531600
2003-08-11	11.28	11.32	11.15	11.25	2562000
2003-08-12	11.24	11.69	11.24	11.67	2206400
2003-08-13	11.69	11.72	11.48	11.63	1856000
2003-08-14	11.63	11.75	11.57	11.70	1638000
2003-08-15	11.70	11.88	11.44	11.86	1054000
2003-08-18	11.88	12.15	11.86	12.04	3508800
2003-08-19	12.05	12.10	11.91	12.00	2072800
2003-08-20	12.00	12.06	11.77	11.87	6011600
2003-08-21	11.96	12.13	11.93	12.10	5924400
2003-08-22	12.23	12.24	11.77	11.85	3768000
2003-08-25	11.80	12.04	11.77	11.98	1647200
2003-08-26	11.80	12.05	11.68	12.04	2562000
2003-08-27	11.99	12.16	11.95	12.15	1166800
2003-08-28	12.17	12.61	12.15	12.59	3861600
2003-08-29	12.60	12.63	12.43	12.57	4709600
2003-09-02	12.62	12.89	12.58	12.87	4874800
2003-09-03	12.90	13.03	12.76	12.89	4859600
2003-09-04	12.85	12.87	12.42	12.54	6459200
2003-09-05	12.56	12.58	12.15	12.20	1720000
2003-09-08	12.20	12.26	12.06	12.23	1655200
2003-09-09	12.22	12.23	11.84	11.85	3094800
2003-09-10	11.82	12.10	11.80	11.84	2338400
2003-09-11	11.85	12.22	11.83	12.14	2594000
2003-09-12	12.11	12.18	11.80	12.13	2376800
2003-09-15	12.11	12.24	12.04	12.15	1824800
2003-09-16	12.11	12.48	12.11	12.47	2291200
2003-09-17	12.45	12.60	12.20	12.24	2592000
2003-09-18	12.30	12.45	12.19	12.44	2308800
2003-09-19	12.56	12.56	12.25	12.36	4264000
2003-09-22	12.26	12.30	12.04	12.07	1912000
2003-09-23	12.09	12.32	12.04	12.24	2286000
2003-09-24	12.27	12.29	12.05	12.06	3569600
2003-09-25	12.06	12.25	11.95	11.97	3214000
2003-09-26	11.92	12.02	11.76	11.83	2279200
2003-09-29	11.85	11.86	11.45	11.66	3429600
2003-09-30	11.69	11.95	11.58	11.60	4169600
2003-10-01	11.63	12.11	11.59	12.06	2653600
2003-10-02	12.03	12.25	11.91	12.18	2496400
2003-10-03	12.31	12.55	12.29	12.52	2192800
2003-10-06	12.51	12.59	12.42	12.50	2138800
2003-10-07	12.41	12.72	12.32	12.56	3203200
2003-10-08	12.68	12.71	12.49	12.66	2794000
2003-10-09	12.86	13.29	12.86	13.18	6484000
2003-10-10	13.15	13.18	12.98	13.00	1844800
2003-10-13	13.00	13.25	12.96	13.23	2029200
2003-10-14	13.11	13.36	13.05	13.33	1898800
2003-10-15	13.45	13.45	13.04	13.17	2607600
2003-10-16	13.18	13.31	13.09	13.24	1263200
2003-10-17	13.28	13.39	12.98	12.98	1684400
2003-10-20	12.97	13.35	12.94	13.30	5019600
2003-10-21	13.26	13.32	12.94	12.96	4684400
2003-10-22	12.90	12.93	12.72	12.75	5461600
2003-10-23	12.78	12.97	12.61	12.88	5731200
2003-10-24	12.80	12.87	12.61	12.85	3212400
2003-10-27	12.85	13.04	12.82	12.90	1942000
2003-10-28	12.78	13.01	12.75	12.93	3925600
2003-10-29	12.95	13.10	12.66	12.70	6850400
2003-10-30	12.82	12.93	12.50	12.56	3837200
2003-10-31	12.60	12.70	12.39	12.53	2706000
2003-11-03	12.55	13.15	12.53	13.06	4585200
2003-11-04	13.00	13.13	12.92	12.95	2839600
2003-11-05	12.95	13.10	12.78	13.03	3393200
2003-11-06	13.01	13.78	13.00	13.44	9298800
2003-11-07	13.46	13.69	13.28	13.30	2661600
2003-11-10	13.30	13.41	13.18	13.27	2843600
2003-11-11	13.27	13.51	13.23	13.39	2418800
2003-11-12	13.39	13.59	13.37	13.56	2205200
2003-11-13	13.55	13.56	13.26	13.46	3612800
2003-11-14	13.49	13.76	13.09	13.19	2366400
2003-11-17	13.20	13.30	12.95	13.15	2815600
2003-11-18	12.87	13.51	12.85	13.04	5651200
2003-11-19	13.03	13.04	12.86	12.90	3346800
2003-11-20	12.94	13.23	12.85	13.15	3935600
2003-11-21	13.17	13.40	13.16	13.36	2796000
2003-11-24	13.47	13.72	13.44	13.72	3102400
2003-11-25	13.67	13.81	13.62	13.75	2761600
2003-11-26	13.76	13.76	13.50	13.73	2083200
2003-11-28	13.81	13.82	13.65	13.70	628000
2003-12-01	13.75	14.04	13.73	13.99	2979200
2003-12-02	13.90	13.92	13.46	13.48	4142800
2003-12-03	13.65	13.71	13.38	13.38	4067200
2003-12-04	13.55	13.63	13.13	13.45	5255200
2003-12-05	13.33	13.43	13.19	13.23	1965600
2003-12-08	13.25	13.38	13.16	13.31	3164800
2003-12-09	13.31	13.38	13.15	13.16	2459200
2003-12-10	13.20	13.26	13.00	13.14	3732800
2003-12-11	13.16	13.56	13.08	13.50	2611200
2003-12-12	13.50	13.61	13.31	13.41	2182400
2003-12-15	13.57	13.67	13.01	13.08	3360400
2003-12-16	13.05	13.25	12.75	13.11	3292400
2003-12-17	13.12	13.46	13.03	13.43	2918000
2003-12-18	13.40	13.51	13.32	13.51	2516800
2003-12-19	13.58	13.68	13.06	13.23	3862800
2003-12-22	13.20	13.35	13.05	13.33	2283400
2003-12-23	13.32	13.57	12.96	13.28	1914800
2003-12-24	13.20	13.33	13.06	13.14	533400
2003-12-26	13.14	13.40	13.12	13.33	588400
2003-12-29	13.32	13.43	13.24	13.33	1977600
2003-12-30	13.26	13.41	13.23	13.35	1606400
2003-12-31	13.67	13.67	13.19	13.23	2391800
2004-01-02	13.37	13.46	13.04	13.07	1417000
2004-01-05	13.14	13.62	13.05	13.53	2303800
2004-01-06	13.37	13.74	13.34	13.69	1434600
2004-01-07	13.66	13.88	13.54	13.85	2067000
2004-01-08	14.48	14.48	13.92	14.03	2737400
2004-01-09	13.77	14.30	13.77	14.06	2008600
2004-01-12	14.07	14.11	13.80	13.97	1886600
2004-01-13	13.83	14.13	13.80	14.03	3334600
2004-01-14	14.20	14.35	14.05	14.24	2585600
2004-01-15	14.12	14.46	14.12	14.40	2261800
2004-01-16	14.23	14.47	14.14	14.28	2237400
2004-01-20	14.25	14.33	13.86	14.06	2278200
2004-01-21	13.91	14.33	13.86	14.23	1897200
2004-01-22	14.18	14.40	14.10	14.19	1539600
2004-01-23	14.06	14.37	13.78	14.01	1515600
2004-01-26	13.96	14.15	13.70	14.00	2368600
2004-01-27	13.86	14.06	13.68	13.71	1875800
2004-01-28	13.90	13.92	13.35	13.41	2372800
2004-01-29	13.52	13.92	13.47	13.85	2020400
2004-01-30	13.91	14.03	13.68	13.93	1314800
2004-02-02	14.38	14.62	14.10	14.16	2898800
2004-02-03	14.10	14.36	14.00	14.13	1470800
2004-02-04	13.99	14.23	13.90	14.06	2375000
2004-02-05	14.32	14.75	14.32	14.53	2806200
2004-02-06	14.66	15.20	14.53	15.11	3525200
2004-02-09	15.15	15.32	14.88	15.22	2557000
2004-02-10	15.19	15.35	15.00	15.29	1692200
2004-02-11	15.29	15.46	14.98	15.43	2515200
2004-02-12	15.31	15.50	15.25	15.41	1903000
2004-02-13	15.37	15.50	14.90	15.05	2567600
2004-02-17	15.17	15.59	15.11	15.53	1362200
2004-02-18	15.36	15.69	15.36	15.60	2236800
2004-02-19	15.70	15.85	15.20	15.20	1661800
2004-02-20	15.20	15.50	14.89	15.34	2728200
2004-02-23	15.27	15.61	15.27	15.40	2877000
2004-02-24	15.50	15.96	15.42	15.77	2924600
2004-02-25	15.68	16.16	15.64	16.04	2514200
2004-02-26	16.04	16.15	15.94	16.09	2127200
2004-02-27	16.01	16.25	15.78	16.03	3344200
2004-03-01	16.17	16.43	16.01	16.43	3277600
2004-03-02	16.32	16.43	16.03	16.10	2157600
2004-03-03	15.93	16.14	15.70	15.86	2126400
2004-03-04	14.63	15.31	14.45	14.87	16430200
2004-03-05	14.60	15.04	14.55	14.92	3582800
2004-03-08	14.72	15.05	14.65	14.69	2461000
2004-03-09	14.65	14.95	14.45	14.52	2566800
2004-03-10	14.62	14.67	14.25	14.25	3173600
2004-03-11	14.22	14.54	14.03	14.08	3935000
2004-03-12	14.08	14.52	14.03	14.49	2129600
2004-03-15	14.32	14.49	14.09	14.18	2508200
2004-03-16	14.41	14.95	14.18	14.45	5123400
2004-03-17	14.88	14.93	14.58	14.71	2025000
2004-03-18	14.75	14.75	14.34	14.52	2161800
2004-03-19	14.58	14.67	14.48	14.52	2524000
2004-03-22	14.23	14.41	14.22	14.34	2509600
2004-03-23	14.50	14.56	14.25	14.25	1837800
2004-03-24	14.39	14.57	14.23	14.55	2045400
2004-03-25	14.62	15.00	14.57	14.98	2124600
2004-03-26	14.90	15.00	14.80	14.80	1700600
2004-03-29	14.77	15.00	14.71	14.98	1610200
2004-03-30	14.97	15.22	14.88	15.22	2041000
2004-03-31	15.12	15.41	15.11	15.32	4798000
2004-04-01	15.13	15.28	14.96	15.22	3558800
2004-04-02	15.45	15.51	15.15	15.35	2292000
2004-04-05	15.40	15.68	15.32	15.57	1829000
2004-04-06	15.48	15.77	15.42	15.67	1481000
2004-04-07	15.75	15.85	15.51	15.70	2171000
2004-04-08	15.74	15.75	15.21	15.25	3136800
2004-04-12	15.34	15.55	15.26	15.46	1800000
2004-04-13	15.50	15.54	15.09	15.11	2235200
2004-04-14	15.14	15.35	15.08	15.35	2418800
2004-04-15	15.29	15.48	15.24	15.38	1295600
2004-04-16	15.43	15.69	15.31	15.50	2022000
2004-04-19	15.50	15.56	15.32	15.54	1742800
2004-04-20	15.58	15.66	15.26	15.28	2235600
2004-04-21	15.36	15.42	15.22	15.37	1988400
2004-04-22	15.23	15.67	15.23	15.62	1717800
2004-04-23	15.54	15.74	15.38	15.73	1343600
2004-04-26	15.74	15.77	15.49	15.57	1580400
2004-04-27	15.69	15.93	15.57	15.76	1690800
2004-04-28	15.75	15.77	15.38	15.52	1707200
2004-04-29	15.51	15.67	14.95	15.23	4396000
2004-04-30	15.28	15.51	15.19	15.23	1715000
2004-05-03	15.31	15.43	15.06	15.38	2602800
2004-05-04	15.30	15.66	15.26	15.43	1373200
2004-05-05	15.38	15.64	15.24	15.50	1236400
2004-05-06	14.24	14.70	13.88	14.17	13915200
2004-05-07	14.08	14.20	13.92	13.92	5841600
2004-05-10	13.84	13.99	13.59	13.71	6307000
2004-05-11	13.89	13.89	13.55	13.63	5436800
2004-05-12	13.60	13.68	13.25	13.58	4577800
2004-05-13	13.46	13.66	13.33	13.54	2558200
2004-05-14	13.55	13.65	13.25	13.30	6533400
2004-05-17	13.13	13.27	12.93	13.03	4067600
2004-05-18	13.06	13.23	12.79	12.83	4606200
2004-05-19	11.86	12.75	11.63	12.25	21380600
2004-05-20	12.26	12.39	11.95	12.27	8778400
2004-05-21	12.21	12.53	12.20	12.43	3017400
2004-05-24	12.54	12.68	12.33	12.60	3449800
2004-05-25	12.64	12.78	12.48	12.78	2724000
2004-05-26	12.76	12.83	12.63	12.75	2193000
2004-05-27	12.87	12.94	12.61	12.86	2941400
2004-05-28	13.01	13.10	12.76	13.10	5782000
2004-06-01	13.00	13.13	12.56	12.79	4854400
2004-06-02	12.90	12.93	12.59	12.68	2458800
2004-06-03	12.65	12.71	12.41	12.49	3455600
2004-06-04	12.71	12.86	12.47	12.47	3151800
2004-06-07	12.50	12.83	12.50	12.75	4225000
2004-06-08	12.71	12.84	12.62	12.76	2669400
2004-06-09	12.76	12.87	12.65	12.76	2041800
2004-06-10	12.88	13.19	12.88	13.12	3684200
2004-06-14	13.08	13.14	12.91	13.06	3086400
2004-06-15	13.18	13.35	13.18	13.31	3303600
2004-06-16	13.17	13.39	13.13	13.33	1590200
2004-06-17	13.28	13.62	13.26	13.53	3202200
2004-06-18	13.40	13.85	13.28	13.46	3006000
2004-06-21	13.41	13.70	13.34	13.60	2059800
2004-06-22	13.66	13.75	13.40	13.55	2285200
2004-06-23	13.49	13.70	13.48	13.69	1288200
2004-06-24	13.73	13.93	13.67	13.88	1943000
2004-06-25	13.93	14.11	13.86	13.99	1941800
2004-06-28	14.09	14.10	13.85	13.90	2307200
2004-06-29	13.86	13.87	13.32	13.57	3370600
2004-06-30	13.52	13.55	13.38	13.38	4847600
2004-07-01	13.55	13.55	13.16	13.37	3261200
2004-07-02	13.42	13.44	12.90	12.99	3612800
2004-07-06	13.08	13.22	12.88	12.88	2860400
2004-07-07	12.92	13.01	12.75	12.82	3587400
2004-07-08	12.07	12.23	11.74	12.20	7733600
2004-07-09	12.13	12.24	11.90	12.20	3005600
2004-07-12	12.26	12.28	12.00	12.18	1908200
2004-07-13	12.32	12.57	12.19	12.49	3111000
2004-07-14	12.45	12.51	11.78	12.01	5509400
2004-07-15	11.91	12.14	11.77	11.92	2480200
2004-07-16	11.85	11.87	11.21	11.40	7427200
2004-07-19	11.60	11.60	11.30	11.39	1863800
2004-07-20	11.50	11.75	11.37	11.62	3886000
2004-07-21	11.55	11.64	11.30	11.31	2380600
2004-07-22	11.34	11.46	11.16	11.39	2460000
2004-07-23	11.37	11.45	11.26	11.29	2191800
2004-07-26	11.31	11.49	11.26	11.36	1784400
2004-07-27	11.41	11.78	11.36	11.68	3653000
2004-07-28	11.76	11.77	11.35	11.40	4812400
2004-07-29	11.50	11.75	11.43	11.64	3238800
2004-07-30	11.62	11.71	11.50	11.58	2663600
2004-08-02	11.52	11.59	11.35	11.39	3622600
2004-08-03	11.40	11.40	11.10	11.16	3273600
2004-08-04	11.04	11.51	10.99	11.24	3674800
2004-08-05	11.13	11.97	11.13	11.45	5996800
2004-08-06	11.40	11.44	11.01	11.20	2807600
2004-08-09	11.09	11.48	11.00	11.29	1920800
2004-08-10	11.27	11.59	11.25	11.58	2503600
2004-08-11	11.43	11.80	11.33	11.75	2959000
2004-08-12	11.65	11.83	11.50	11.53	1837000
2004-08-13	11.55	11.73	11.51	11.64	1920800
2004-08-16	11.79	12.05	11.68	11.91	2283800
2004-08-17	11.91	12.37	11.91	12.06	3298200
2004-08-18	11.60	12.32	10.93	11.14	15435000
2004-08-19	10.94	11.60	10.80	11.44	6143000
2004-08-20	11.37	11.44	11.14	11.21	3334000
2004-08-23	11.16	11.24	10.84	10.88	5245200
2004-08-24	11.01	11.07	10.90	11.04	2841200
2004-08-25	11.02	11.11	10.95	11.02	1951400
2004-08-26	10.99	11.08	10.85	10.89	2347600
2004-08-27	10.85	10.92	10.60	10.63	4034600
2004-08-30	10.63	10.81	10.59	10.68	2748800
2004-08-31	10.70	10.90	10.48	10.58	2085400
2004-09-01	10.60	10.71	10.48	10.71	3812800
2004-09-02	11.10	11.85	11.00	11.77	6699400
2004-09-03	11.68	11.82	11.60	11.72	2215600
2004-09-07	11.72	11.91	11.69	11.88	1906600
2004-09-08	11.80	12.10	11.78	11.87	3433200
2004-09-09	11.93	11.94	11.50	11.55	2807800
2004-09-10	11.55	11.91	11.45	11.83	1873800
2004-09-13	11.85	12.13	11.72	11.97	2446400
2004-09-14	11.94	11.94	11.68	11.89	2398800
2004-09-15	11.82	11.89	11.62	11.75	1534200
2004-09-16	11.81	11.88	11.72	11.77	1829200
2004-09-17	11.87	11.90	11.54	11.60	2622600
2004-09-20	11.68	11.68	11.37	11.56	2152200
2004-09-21	11.60	11.80	11.51	11.72	2039800
2004-09-22	11.59	11.67	11.47	11.64	1974400
2004-09-23	11.63	11.76	11.57	11.62	1249800
2004-09-24	11.68	11.68	11.58	11.66	1861600
2004-09-27	11.75	11.76	11.33	11.39	1589800
2004-09-28	11.43	11.44	11.16	11.35	1556000
2004-09-29	11.23	11.76	11.23	11.72	2024000
2004-09-30	11.73	11.81	11.49	11.72	1934400
2004-10-01	11.66	11.96	11.59	11.75	1667600
2004-10-04	11.83	12.17	11.69	11.96	2351200
2004-10-05	11.98	12.03	11.85	11.95	1411800
2004-10-06	11.93	12.14	11.88	12.06	2078400
2004-10-07	11.43	12.44	11.30	11.73	4919000
2004-10-08	12.10	12.12	11.68	11.71	3042400
2004-10-11	11.67	11.82	11.54	11.61	2451000
2004-10-12	11.52	11.71	11.43	11.56	2727000
2004-10-13	11.65	11.84	11.53	11.75	2315600
2004-10-14	11.81	11.85	11.57	11.60	2249800
2004-10-15	11.56	11.66	11.40	11.53	3812800
2004-10-18	11.55	11.78	11.50	11.72	1218000
2004-10-19	11.64	11.80	11.54	11.64	2306600
2004-10-20	11.63	11.69	11.47	11.56	3348400
2004-10-21	11.56	11.69	11.43	11.58	4190600
2004-10-22	11.62	11.71	11.54	11.59	3329200
2004-10-25	11.63	11.65	11.46	11.51	2415200
2004-10-26	11.58	11.98	11.52	11.91	3400200
2004-10-27	11.93	12.51	11.75	12.42	4907200
2004-10-28	12.53	12.84	12.51	12.69	3939000
2004-10-29	13.07	13.16	12.55	13.14	4937200
2004-11-01	13.08	13.26	12.92	13.17	3462000
2004-11-02	13.21	13.43	13.16	13.37	3382800
2004-11-03	13.47	13.50	13.05	13.31	4611000
2004-11-04	13.50	14.07	13.32	13.98	6305600
2004-11-05	13.99	14.10	13.50	13.63	3340400
2004-11-08	13.62	13.72	13.53	13.60	2548400
2004-11-09	13.46	13.59	13.35	13.50	2159800
2004-11-10	13.58	14.00	13.49	13.83	2302200
2004-11-11	13.92	13.94	13.69	13.84	1079600
2004-11-12	13.71	14.00	13.66	14.00	2380000
2004-11-15	14.25	14.33	13.96	14.15	2901200
2004-11-16	14.07	14.12	13.56	13.71	2614600
2004-11-17	14.28	14.29	13.91	14.03	2757600
2004-11-18	14.04	14.15	13.88	13.95	1637800
2004-11-19	13.88	13.88	13.53	13.62	1698400
2004-11-22	13.54	13.86	13.54	13.81	1214800
2004-11-23	13.90	14.16	13.80	13.97	2112400
2004-11-24	14.05	14.17	13.79	13.92	1177000
2004-11-26	13.95	14.01	13.88	13.99	425400
2004-11-29	14.13	14.13	13.60	13.78	1687200
2004-11-30	13.78	13.78	13.17	13.45	2349200
2004-12-01	13.41	13.94	13.41	13.81	2875200
2004-12-02	13.63	13.93	13.43	13.72	1557000
2004-12-03	13.63	13.69	13.40	13.53	1337000
2004-12-06	13.75	13.75	13.33	13.44	1974800
2004-12-07	13.40	13.50	13.28	13.38	1448200
2004-12-08	13.44	13.68	13.35	13.64	881200
2004-12-09	13.69	13.73	13.43	13.63	1245200
2004-12-10	13.50	13.63	13.44	13.56	819200
2004-12-13	13.72	13.74	13.45	13.54	1219000
2004-12-14	13.46	13.86	13.46	13.83	1841000
2004-12-15	13.86	13.98	13.63	13.95	1454200
2004-12-16	13.85	13.98	13.82	13.89	1478800
2004-12-17	13.98	14.00	13.73	13.74	1698800
2004-12-20	13.78	13.88	13.47	13.59	1638400
2004-12-21	13.54	13.71	13.50	13.71	1673000
2004-12-22	14.13	14.25	13.89	14.14	2729000
2004-12-23	14.16	14.17	13.93	13.98	1200600
2004-12-27	13.98	14.15	13.86	13.94	935800
2004-12-28	13.96	14.20	13.92	14.20	963400
2004-12-29	14.14	14.30	14.08	14.20	610800
2004-12-30	14.25	14.43	14.19	14.37	875000
2004-12-31	14.38	14.51	14.32	14.44	986200
2005-01-03	14.42	14.49	13.82	13.86	3013000
2005-01-04	14.00	14.09	13.79	13.92	2683400
2005-01-05	13.85	14.02	13.80	13.80	1334800
2005-01-06	13.71	14.31	13.68	14.24	7618800
2005-01-07	14.30	14.54	14.20	14.30	4473400
2005-01-10	14.20	14.53	14.02	14.33	3923000
2005-01-11	14.25	14.41	14.16	14.37	1229000
2005-01-12	14.29	14.37	14.13	14.30	1215400
2005-01-13	14.30	14.43	14.07	14.26	1901400
2005-01-14	14.28	14.44	14.25	14.42	2510600
2005-01-18	14.36	14.96	14.30	14.95	2644800
2005-01-19	14.68	14.94	14.64	14.74	2624800
2005-01-20	14.82	14.85	14.64	14.66	1825600
2005-01-21	14.67	14.74	14.30	14.30	1940800
2005-01-24	14.28	14.54	14.27	14.33	2199200
2005-01-25	14.49	14.76	14.34	14.64	3078000
2005-01-26	14.70	14.84	14.36	14.42	2692800
2005-01-27	14.34	14.48	14.27	14.40	1892200
2005-01-28	14.31	14.36	13.80	13.94	5838000
2005-01-31	14.07	14.34	14.03	14.31	3186000
2005-02-01	14.38	14.71	14.30	14.59	2817000
2005-02-02	14.59	14.89	14.59	14.77	2010600
2005-02-03	14.71	14.72	14.35	14.50	3064800
2005-02-04	14.56	14.65	14.34	14.50	1435800
2005-02-07	14.46	14.58	14.28	14.35	2126800
2005-02-08	14.35	14.35	13.94	13.99	3672800
2005-02-09	13.93	14.00	13.72	13.82	2813400
2005-02-10	13.92	13.98	13.72	13.91	2741400
2005-02-11	13.86	14.03	13.63	13.89	2151600
2005-02-14	13.87	14.00	13.78	13.88	1114400
2005-02-15	13.85	14.07	13.80	13.84	2834200
2005-02-16	13.87	13.93	13.67	13.86	2062000
2005-02-17	13.90	14.05	13.80	13.91	2602000
2005-02-18	13.95	14.10	13.75	13.75	1492000
2005-02-22	13.69	13.94	13.50	13.57	1967200
2005-02-23	13.62	13.81	13.58	13.60	1166600
2005-02-24	13.53	13.93	13.47	13.88	1817200
2005-02-25	13.88	14.09	13.68	13.99	1895600
2005-02-28	14.03	14.25	13.73	14.00	1638800
2005-03-01	13.98	14.33	13.98	14.12	2745200
2005-03-02	14.13	14.47	13.99	14.39	3195400
2005-03-03	14.53	15.07	14.50	15.00	9511000
2005-03-04	15.20	15.69	15.15	15.21	4428000
2005-03-07	15.19	15.37	15.15	15.18	2856000
2005-03-08	15.14	15.36	15.03	15.07	1269600
2005-03-09	15.07	15.12	14.93	15.01	1456600
2005-03-10	15.01	15.08	14.70	14.94	1591400
2005-03-11	14.95	14.99	14.70	14.72	2176400
2005-03-14	14.75	14.94	14.63	14.93	1173200
2005-03-15	14.88	15.25	14.77	14.93	2038000
2005-03-16	14.74	15.01	14.41	14.50	2945000
2005-03-17	14.48	14.53	14.25	14.31	1646600
2005-03-18	14.28	14.33	13.75	13.98	5054600
2005-03-21	13.98	14.02	13.75	13.84	1772800
2005-03-22	13.74	14.10	13.74	13.87	2139600
2005-03-23	13.82	14.05	13.79	14.00	2341000
2005-03-24	13.98	14.27	13.96	14.14	1836400
2005-03-28	14.14	14.50	14.12	14.38	1285000
2005-03-29	14.37	14.54	14.30	14.47	1993600
2005-03-30	14.55	14.70	14.27	14.63	1719200
2005-03-31	14.68	14.68	14.48	14.57	1543800
2005-04-01	14.67	14.72	13.99	14.05	3509600
2005-04-04	14.04	14.24	13.92	14.18	1886200
2005-04-05	14.15	14.45	14.11	14.38	1013200
2005-04-06	14.46	14.52	14.14	14.28	1307400
2005-04-07	14.26	14.58	14.02	14.49	2235000
2005-04-08	14.58	14.58	14.21	14.23	1142400
2005-04-11	14.19	14.28	13.93	14.09	1711200
2005-04-12	14.01	14.49	14.00	14.45	2549000
2005-04-13	14.49	14.55	14.32	14.35	2184400
2005-04-14	14.39	14.65	13.94	13.98	2878600
2005-04-15	13.87	14.27	13.70	13.78	3906600
2005-04-18	13.75	14.03	13.75	13.83	2183400
2005-04-19	13.87	13.95	13.68	13.82	1734200
2005-04-20	13.74	13.86	13.50	13.59	2529400
2005-04-21	13.62	14.19	13.62	14.13	2726000
2005-04-22	13.96	14.03	13.51	13.64	1943800
2005-04-25	13.67	13.90	13.52	13.67	2913000
2005-04-26	13.55	13.94	13.50	13.61	1712400
2005-04-27	13.63	13.91	13.55	13.74	1293600
2005-04-28	13.60	13.73	13.37	13.41	1437400
2005-04-29	13.36	13.50	13.04	13.36	2274600
2005-05-02	13.44	13.64	13.22	13.42	1610600
2005-05-03	13.36	13.72	13.36	13.50	4884400
2005-05-04	13.50	13.76	13.44	13.62	1986600
2005-05-05	13.00	13.47	12.77	13.23	6139800
2005-05-06	13.43	13.61	13.01	13.15	3973000
2005-05-09	13.18	13.21	12.95	13.11	2354000
2005-05-10	12.99	13.11	12.85	13.11	1832200
2005-05-11	13.07	13.25	12.67	12.93	2770600
2005-05-12	12.91	13.13	12.75	12.91	2692600
2005-05-13	12.96	12.99	12.50	12.71	2923800
2005-05-16	12.71	13.10	12.57	12.99	2040800
2005-05-17	12.88	13.38	12.86	13.37	1994400
2005-05-18	13.79	13.83	13.37	13.77	3068400
2005-05-19	13.66	13.93	13.65	13.85	1996000
2005-05-20	13.77	13.91	13.70	13.85	2506200
2005-05-23	13.74	14.12	13.74	14.06	1634600
2005-05-24	14.10	14.10	13.88	13.98	1599800
2005-05-25	13.95	14.05	13.86	13.88	3256800
2005-05-26	13.88	14.02	13.85	13.96	1358000
2005-05-27	14.00	14.26	13.91	14.21	1520200
2005-05-31	14.16	14.24	13.98	14.10	2271800
2005-06-01	14.10	14.50	14.01	14.44	2501800
2005-06-02	14.33	15.12	14.33	14.77	6502200
2005-06-03	14.73	14.85	14.63	14.68	1848400
2005-06-06	14.65	14.88	14.65	14.84	1613600
2005-06-07	14.76	15.04	14.75	14.80	2244800
2005-06-08	14.78	14.98	14.52	14.54	2383600
2005-06-09	14.60	14.89	14.51	14.77	1924400
2005-06-10	14.80	14.84	14.62	14.81	2003000
2005-06-13	14.81	15.00	14.75	14.94	1282400
2005-06-14	14.92	15.01	14.84	14.86	1915200
2005-06-15	14.97	14.97	14.64	14.83	1317200
2005-06-16	14.76	14.93	14.66	14.93	892400
2005-06-17	14.93	15.26	14.67	14.83	3053000
2005-06-20	14.69	14.77	14.52	14.59	1131000
2005-06-21	14.51	14.74	14.41	14.50	2344200
2005-06-22	14.66	14.75	14.49	14.65	1416600
2005-06-23	14.75	14.85	14.50	14.50	1884400
2005-06-24	14.51	14.62	14.24	14.26	1711600
2005-06-27	14.29	14.44	14.23	14.36	1128000
2005-06-28	14.35	14.63	14.33	14.55	1327600
2005-06-29	14.53	14.77	14.50	14.72	1352200
2005-06-30	14.72	14.86	14.43	14.46	2362800
2005-07-01	14.45	14.47	14.24	14.35	1620400
2005-07-05	14.25	14.84	14.25	14.79	1795600
2005-07-06	14.75	14.81	14.53	14.60	2192800
2005-07-07	14.26	14.26	13.45	13.63	8211200
2005-07-08	13.58	13.83	13.56	13.82	3529800
2005-07-11	13.81	13.87	13.61	13.81	2830000
2005-07-12	13.85	13.93	13.69	13.72	2096000
2005-07-13	13.67	13.89	13.43	13.48	2927400
2005-07-14	13.64	13.64	13.46	13.56	4517600
2005-07-15	13.69	13.69	13.54	13.63	4374800
2005-07-18	13.61	13.78	13.57	13.61	1227800
2005-07-19	13.68	13.72	13.53	13.61	3464800
2005-07-20	13.60	13.65	13.43	13.46	2621400
2005-07-21	13.43	13.50	13.30	13.33	2780800
2005-07-22	13.35	13.46	13.30	13.37	1891000
2005-07-25	13.35	13.50	13.24	13.33	1716400
2005-07-26	13.35	13.43	13.20	13.33	2517200
2005-07-27	13.33	13.44	13.20	13.38	2629400
2005-07-28	13.36	13.43	13.24	13.29	2363400
2005-07-29	13.23	13.35	13.20	13.25	3624400
2005-08-01	13.26	13.46	13.15	13.42	3119200
2005-08-02	13.39	13.47	13.32	13.44	2196000
2005-08-03	13.38	13.41	13.19	13.25	2057000
2005-08-04	12.76	13.39	12.52	13.27	5773800
2005-08-05	13.25	13.25	13.00	13.03	2374000
2005-08-08	13.14	13.43	13.11	13.16	3022200
2005-08-09	13.17	13.38	13.16	13.29	2001400
2005-08-10	13.29	13.65	13.29	13.47	2288600
2005-08-11	13.50	13.53	13.26	13.38	1107800
2005-08-12	13.29	13.51	13.23	13.40	1535800
2005-08-15	13.33	13.40	13.11	13.26	1787800
2005-08-16	13.22	13.22	12.53	12.77	3823200
2005-08-17	12.50	13.62	12.36	12.90	11389200
2005-08-18	12.83	12.84	12.29	12.44	6803600
2005-08-19	12.47	12.60	12.35	12.42	3590200
2005-08-22	12.43	12.53	12.39	12.46	2758600
2005-08-23	12.48	12.52	12.42	12.42	2298600
2005-08-24	12.45	12.61	12.37	12.43	4714800
2005-08-25	12.41	12.52	12.39	12.45	2960200
2005-08-26	12.44	12.50	12.36	12.39	3314000
2005-08-29	12.36	12.44	12.23	12.42	1160400
2005-08-30	12.43	12.44	12.20	12.31	3046200
2005-08-31	12.33	12.46	12.20	12.42	3405600
2005-09-01	12.48	12.70	12.05	12.14	6494800
2005-09-02	12.20	12.36	12.07	12.22	2644800
2005-09-06	12.28	12.53	12.24	12.44	2015400
2005-09-07	12.50	12.50	12.34	12.49	2356200
2005-09-08	12.41	12.50	12.35	12.37	1864600
2005-09-09	12.37	12.46	12.36	12.42	1703200
2005-09-12	12.35	12.39	12.27	12.29	1536000
2005-09-13	12.29	12.31	12.19	12.21	2513600
2005-09-14	12.20	12.25	12.18	12.18	2915600
2005-09-15	12.23	12.25	12.17	12.21	3120000
2005-09-16	12.15	12.25	12.11	12.14	3941800
2005-09-19	12.10	12.15	11.86	11.92	4837600
2005-09-20	11.87	11.98	11.46	11.59	3998000
2005-09-21	11.47	11.78	11.37	11.60	4557000
2005-09-22	11.52	11.89	11.48	11.71	5780000
2005-09-23	11.67	11.72	11.45	11.47	3851600
2005-09-26	11.57	11.92	11.57	11.80	5169000
2005-09-27	11.79	11.88	11.72	11.79	1818800
2005-09-28	11.76	11.80	11.30	11.36	3960000
2005-09-29	11.30	11.48	11.17	11.48	3727400
2005-09-30	11.44	11.87	11.44	11.85	3571400
2005-10-03	12.14	12.26	11.97	12.01	4557200
2005-10-04	12.00	12.30	12.00	12.02	2713000
2005-10-05	12.00	12.22	11.94	12.04	4961200
2005-10-06	12.43	12.89	12.30	12.49	10133400
2005-10-07	12.46	13.00	12.43	12.91	8027800
2005-10-10	12.91	13.11	12.83	12.98	4289800
2005-10-11	13.00	13.03	12.79	12.84	3469800
2005-10-12	12.83	12.93	12.40	12.68	3267600
2005-10-13	12.68	12.83	12.59	12.75	3214800
2005-10-14	12.71	12.91	12.68	12.85	3406800
2005-10-17	12.90	12.90	12.68	12.76	2724400
2005-10-18	12.77	12.84	12.63	12.72	3271200
2005-10-19	12.75	13.18	12.66	13.15	2636400
2005-10-20	13.13	13.31	12.85	12.86	3466800
2005-10-21	12.86	13.11	12.75	12.99	5379200
2005-10-24	12.99	13.27	12.90	13.27	2497800
2005-10-25	13.29	13.31	12.90	13.11	2081600
2005-10-26	13.12	13.21	12.87	12.90	2398800
2005-10-27	12.93	12.93	12.44	12.44	3688400
2005-10-28	12.58	12.97	12.58	12.94	3400200
2005-10-31	12.91	13.59	12.91	13.52	5216200
2005-11-01	13.53	13.70	13.36	13.63	4959800
2005-11-02	13.48	14.03	13.48	13.98	3385200
2005-11-03	13.17	13.78	12.93	12.96	10012600
2005-11-04	13.00	13.05	12.78	12.90	3487800
2005-11-07	12.90	13.02	12.75	12.76	3418800
2005-11-08	12.69	12.88	12.58	12.65	1787800
2005-11-09	12.67	12.83	12.45	12.77	1787200
2005-11-10	12.80	13.01	12.65	12.97	3125400
2005-11-11	12.99	13.13	12.94	13.04	1825800
2005-11-14	13.04	13.17	13.00	13.14	2314200
2005-11-15	12.85	13.06	12.51	12.60	4699600
2005-11-16	12.59	12.68	12.50	12.52	4413600
2005-11-17	12.52	13.00	12.52	13.00	3127200
2005-11-18	13.15	13.20	12.75	12.91	3162600
2005-11-21	12.82	13.23	12.74	13.21	3144200
2005-11-22	13.09	13.25	12.98	13.23	3422000
2005-11-23	13.14	13.44	13.14	13.41	1857600
2005-11-25	13.35	13.53	13.17	13.50	1208600
2005-11-28	13.47	13.73	13.38	13.55	3801600
2005-11-29	13.61	13.91	13.55	13.79	3339400
2005-11-30	13.74	13.96	13.69	13.75	2748200
2005-12-01	13.80	13.98	13.60	13.92	3773600
2005-12-02	13.69	14.18	13.65	14.00	3180600
2005-12-05	13.86	14.05	13.82	14.01	3120600
2005-12-06	14.01	14.08	13.75	13.77	2353200
2005-12-07	13.69	13.93	13.69	13.85	1823400
2005-12-08	13.78	14.01	13.58	13.71	1733000
2005-12-09	13.60	13.81	13.51	13.73	2042200
2005-12-12	13.78	13.78	13.59	13.62	2220200
2005-12-13	13.66	14.08	13.53	14.00	2967200
2005-12-14	14.00	14.51	14.00	14.27	3159400
2005-12-15	14.38	14.40	13.93	14.12	1380200
2005-12-16	14.25	14.35	14.10	14.13	4289400
2005-12-19	14.25	14.44	14.10	14.19	2643000
2005-12-20	14.28	14.41	14.07	14.37	1309400
2005-12-21	14.35	14.54	14.17	14.29	1442400
2005-12-22	14.34	14.77	14.29	14.72	2914000
2005-12-23	14.79	14.87	14.72	14.81	1468200
2005-12-27	14.76	14.87	14.40	14.41	1816400
2005-12-28	14.41	14.65	14.39	14.46	1529000
2005-12-29	14.43	14.68	14.33	14.55	2053200
2005-12-30	14.46	14.66	14.42	14.45	1100400
2006-01-03	14.38	14.83	14.12	14.72	4641000
2006-01-04	14.77	15.09	14.63	14.85	5530000
2006-01-05	14.97	15.01	14.39	14.55	3937800
2006-01-06	14.74	14.75	14.44	14.71	3668800
2006-01-09	14.59	15.15	14.59	15.10	3763400
2006-01-10	14.97	15.19	14.97	15.19	2287600
2006-01-11	15.16	15.34	14.85	15.21	2920800
2006-01-12	15.20	15.52	15.18	15.24	2027800
2006-01-13	15.32	15.47	15.20	15.25	2279200
2006-01-17	15.14	15.30	14.81	15.00	2757800
2006-01-18	14.94	15.45	13.58	14.84	3089600
2006-01-19	14.83	15.15	14.75	14.99	1627600
2006-01-20	15.00	15.19	14.42	14.53	3336800
2006-01-23	14.52	14.68	14.24	14.28	2652400
2006-01-24	14.26	14.64	14.26	14.57	5137600
2006-01-25	14.49	14.69	14.33	14.47	2300200
2006-01-26	14.62	14.74	14.32	14.48	2563200
2006-01-27	14.47	14.96	14.47	14.65	2856000
2006-01-30	14.71	14.86	14.39	14.41	1796200
2006-01-31	14.46	14.46	14.15	14.25	4606400
2006-02-01	14.15	14.34	14.13	14.27	3130400
2006-02-02	14.14	14.35	13.64	13.94	7919000
2006-02-03	13.79	13.94	13.53	13.59	3005800
2006-02-06	13.57	13.69	13.47	13.58	2958000
2006-02-07	13.54	13.70	13.50	13.66	1915400
2006-02-08	13.68	13.73	13.56	13.63	1308400
2006-02-09	13.70	13.92	13.59	13.77	2417600
2006-02-10	13.56	13.73	13.53	13.67	3087400
2006-02-13	13.59	13.68	13.43	13.56	2225600
2006-02-14	13.61	13.69	13.41	13.53	2208800
2006-02-15	13.55	13.84	13.48	13.77	1647800
2006-02-16	13.79	13.82	13.62	13.77	1630600
2006-02-17	13.84	13.86	13.59	13.61	1165600
2006-02-21	13.70	13.70	13.28	13.36	1475400
2006-02-22	13.63	14.23	13.57	14.10	3566400
2006-02-23	14.12	14.20	13.95	13.96	2240800
2006-02-24	14.01	14.05	13.59	14.05	2832000
2006-02-27	14.13	14.25	14.03	14.24	1567000
2006-02-28	14.17	14.26	14.02	14.16	1956000
2006-03-01	14.23	14.32	14.11	14.31	1714600
2006-03-02	14.18	14.30	13.99	14.22	1614000
2006-03-03	14.08	14.41	13.99	14.18	1400600
2006-03-06	14.16	14.27	13.98	14.07	1149800
2006-03-07	14.00	14.15	13.94	14.12	1237800
2006-03-08	14.11	14.21	13.94	14.10	1607800
2006-03-09	14.14	14.16	13.78	13.80	1547400
2006-03-10	13.85	14.13	13.74	13.93	1760800
2006-03-13	14.02	14.08	13.82	13.93	2299600
2006-03-14	13.93	14.02	13.70	14.01	2556200
2006-03-15	14.06	14.20	13.54	14.10	4659800
2006-03-16	14.18	14.19	13.87	13.91	2656800
2006-03-17	13.90	13.97	13.72	13.73	3362800
2006-03-20	13.79	13.99	13.76	13.96	2758200
2006-03-21	13.88	14.19	13.76	13.97	2772000
2006-03-22	13.89	14.14	13.85	14.09	2477200
2006-03-23	14.02	14.46	14.02	14.36	2902600
2006-03-24	14.41	14.47	14.33	14.47	2009200
2006-03-27	14.47	14.48	14.38	14.43	3458600
2006-03-28	14.47	14.53	14.36	14.43	2641800
2006-03-29	14.41	14.63	14.40	14.52	1941600
2006-03-30	14.62	14.75	14.49	14.58	2089000
2006-03-31	14.60	14.68	14.56	14.60	1630400
2006-04-03	14.61	14.72	14.33	14.41	3192200
2006-04-04	14.38	14.62	14.38	14.53	2238800
2006-04-05	14.48	14.56	14.34	14.55	2618000
2006-04-06	14.75	15.12	14.72	15.09	3437800
2006-04-07	15.08	15.36	14.98	15.09	1640200
2006-04-10	15.04	15.13	14.76	14.83	1852800
2006-04-11	14.96	14.98	14.73	14.78	1329000
2006-04-12	14.76	14.88	14.70	14.72	1605600
2006-04-13	14.73	15.00	14.70	14.83	1878600
2006-04-17	14.81	14.92	14.64	14.76	1462000
2006-04-18	14.83	15.08	14.79	14.98	1702000
2006-04-19	14.99	15.19	14.94	15.14	2233600
2006-04-20	15.12	15.30	15.00	15.14	1334800
2006-04-21	15.22	15.22	14.71	14.79	3022600
2006-04-24	14.72	14.88	14.56	14.70	2143800
2006-04-25	14.71	15.03	14.70	14.91	2267400
2006-04-26	14.96	14.98	14.76	14.87	1681800
2006-04-27	14.89	15.30	14.83	15.15	2814200
2006-04-28	15.15	15.39	14.98	15.32	2592400
2006-05-01	15.32	15.52	15.26	15.31	2291800
2006-05-02	15.31	15.42	15.06	15.07	1647600
2006-05-03	15.05	15.32	14.98	15.13	1829800
2006-05-04	15.01	15.07	14.60	14.72	4025800
2006-05-05	14.86	14.94	14.74	14.88	1633600
2006-05-08	14.76	15.01	14.76	15.00	1973600
2006-05-09	15.03	15.04	14.88	14.95	1140000
2006-05-10	14.90	14.98	14.74	14.81	2496000
2006-05-11	14.73	14.93	14.70	14.73	1681400
2006-05-12	14.62	14.70	14.22	14.26	3359600
2006-05-15	14.22	14.52	14.15	14.43	2757200
2006-05-16	14.34	14.50	14.25	14.50	2180400
2006-05-17	14.07	14.26	13.75	13.83	6468000
2006-05-18	13.90	13.97	13.76	13.77	2708800
2006-05-19	13.76	13.96	13.73	13.80	3187000
2006-05-22	13.74	14.15	13.51	14.03	3270400
2006-05-23	14.07	14.18	13.96	13.97	3361400
2006-05-24	13.90	14.07	13.66	14.02	4745800
2006-05-25	13.62	13.98	13.50	13.97	4218800
2006-05-26	13.94	13.98	13.77	13.94	1924200
2006-05-30	13.94	13.96	13.64	13.76	1742800
2006-05-31	13.72	14.22	13.68	14.13	3035200
2006-06-01	14.05	14.42	14.00	14.37	3142800
2006-06-02	14.44	14.44	14.01	14.19	1478600
2006-06-05	14.13	14.17	13.82	13.83	1713000
2006-06-06	13.82	13.92	13.49	13.83	2150800
2006-06-07	13.80	13.80	13.49	13.50	3454600
2006-06-08	13.42	13.53	13.10	13.48	4055800
2006-06-09	13.52	13.69	13.47	13.55	2635200
2006-06-12	13.54	13.78	13.39	13.41	4147000
2006-06-13	13.37	13.60	13.34	13.39	2742600
2006-06-14	13.48	13.51	13.32	13.47	2482400
2006-06-15	13.51	13.88	13.45	13.78	2092400
2006-06-16	13.80	13.93	13.61	13.65	3122200
2006-06-19	13.65	13.75	13.42	13.48	2206800
2006-06-20	13.47	13.63	13.45	13.50	1132000
2006-06-21	13.55	13.85	13.49	13.75	1800000
2006-06-22	13.70	13.79	13.58	13.67	1539400
2006-06-23	13.57	13.75	13.54	13.62	915800
2006-06-26	13.61	13.88	13.60	13.79	922800
2006-06-27	13.85	13.85	13.52	13.56	1397000
2006-06-28	13.61	13.75	13.51	13.70	1529400
2006-06-29	13.83	14.16	13.69	14.16	2005400
2006-06-30	14.26	14.38	14.03	14.03	2427800
2006-07-03	14.01	14.16	13.75	13.87	1595800
2006-07-05	13.85	13.94	13.29	13.36	3315200
2006-07-06	13.44	13.60	12.69	12.99	7737400
2006-07-07	12.94	12.98	12.77	12.82	2145876
2006-07-10	12.87	12.97	12.77	12.88	1478668
2006-07-11	12.83	13.12	12.70	13.12	2914356
2006-07-12	13.07	13.12	12.79	12.83	2143816
2006-07-13	12.79	12.90	12.56	12.60	2036536
2006-07-14	12.55	12.62	12.27	12.27	2294540
2006-07-17	12.34	12.72	12.31	12.67	1699452
2006-07-18	12.67	12.68	12.33	12.49	2092452
2006-07-19	12.51	12.77	12.49	12.66	1846708
2006-07-20	12.60	12.68	12.35	12.35	978352
2006-07-21	12.28	12.42	12.18	12.23	1776252
2006-07-24	12.29	12.63	12.28	12.50	1848128
2006-07-25	12.50	12.86	12.40	12.82	1582460
2006-07-26	12.74	12.82	12.64	12.64	1563204
2006-07-27	12.76	12.79	12.25	12.25	1838976
2006-07-28	12.37	12.60	12.31	12.46	2005396
2006-07-31	12.42	12.70	12.41	12.45	1979264
2006-08-01	12.38	12.41	11.95	12.17	3609716
2006-08-02	12.17	12.27	12.05	12.18	2266588
2006-08-03	11.96	11.96	11.50	11.65	6442452
2006-08-04	11.73	12.00	11.55	11.63	7354628
2006-08-07	11.63	11.79	11.54	11.62	2824616
2006-08-08	11.70	11.81	11.56	11.56	2278220
2006-08-09	11.64	11.82	11.49	11.51	2345144
2006-08-10	11.51	11.81	11.44	11.77	2040892
2006-08-11	11.76	11.81	11.49	11.50	1672168
2006-08-14	11.52	11.61	11.39	11.40	3415636
2006-08-15	11.58	11.87	11.40	11.81	4324448
2006-08-16	11.33	11.75	11.06	11.75	10687992
2006-08-17	11.67	11.99	11.62	11.81	5265724
2006-08-18	11.93	12.19	11.70	11.93	6366632
2006-08-21	11.88	11.93	11.75	11.82	1930892
2006-08-22	11.87	11.89	11.74	11.86	2639580
2006-08-23	11.92	11.93	11.76	11.86	3035304
2006-08-24	11.95	11.95	11.71	11.83	3761544
2006-08-25	11.76	11.92	11.67	11.85	2430908
2006-08-28	11.82	11.95	11.79	11.89	2823096
2006-08-29	11.85	11.97	11.83	11.89	2805992
2006-08-30	11.95	12.03	11.81	12.00	1931692
2006-08-31	12.03	12.46	12.02	12.25	2806316
2006-09-01	12.32	12.47	12.19	12.46	2157904
2006-09-05	12.40	12.47	12.20	12.32	2022560
2006-09-06	12.20	12.28	12.10	12.20	1663712
2006-09-07	12.12	12.25	12.03	12.10	1479080
2006-09-08	12.19	12.57	12.05	12.49	1764560
2006-09-11	12.30	12.83	12.28	12.66	2418804
2006-09-12	12.61	12.95	12.56	12.86	2387052
2006-09-13	12.34	12.72	12.30	12.56	2866092
2006-09-14	12.47	12.95	12.44	12.95	2729736
2006-09-15	13.09	13.27	12.95	12.98	6098552
2006-09-18	12.99	13.06	12.84	13.00	2183808
2006-09-19	12.99	13.08	12.68	12.77	2476888
2006-09-20	12.84	13.06	12.84	13.00	2193416
2006-09-21	13.04	13.08	12.76	12.76	1650944
2006-09-22	12.81	12.86	12.60	12.75	1425692
2006-09-25	12.82	12.99	12.66	12.93	2641516
2006-09-26	12.87	13.05	12.87	13.00	2430820
2006-09-27	12.99	13.10	12.67	12.75	2817812
2006-09-28	12.79	12.91	12.63	12.91	1768064
2006-09-29	12.89	12.94	12.65	12.71	3711760
2006-10-02	12.77	13.24	12.52	12.88	4123592
2006-10-03	12.87	13.21	12.76	13.13	2963564
2006-10-04	13.07	13.50	13.01	13.48	2825420
2006-10-05	13.68	14.71	13.68	14.44	8805276
2006-10-06	14.39	14.42	14.07	14.26	4478812
2006-10-09	14.25	14.48	14.09	14.40	1710616
2006-10-10	14.53	14.73	14.50	14.70	2311028
2006-10-11	14.60	14.76	14.52	14.61	2064496
2006-10-12	14.63	15.34	14.63	15.32	4805812
2006-10-13	15.22	15.50	15.09	15.18	3130268
2006-10-16	15.49	15.50	15.21	15.31	3182652
2006-10-17	15.19	15.32	14.96	15.11	2900400
2006-10-18	15.22	15.35	15.01	15.04	3350800
2006-10-19	14.97	15.13	14.80	14.90	2033212
2006-10-20	14.97	15.01	14.75	14.89	2909532
2006-10-23	14.81	15.39	14.77	15.39	2329868
2006-10-24	15.31	15.38	14.98	15.04	2032596
2006-10-25	14.97	15.23	14.76	14.90	2643484
2006-10-26	14.88	15.31	14.75	15.17	2415684
2006-10-27	15.07	15.10	14.80	14.82	1935072
2006-10-30	14.84	15.04	14.71	15.03	1849680
2006-10-31	15.03	15.07	14.69	14.72	2307012
2006-11-01	14.83	14.89	14.28	14.28	3311236
2006-11-02	14.33	15.46	14.30	15.26	7027532
2006-11-03	15.35	15.45	14.97	15.39	3775516
2006-11-06	15.40	15.82	15.38	15.64	3757196
2006-11-07	15.56	15.66	15.43	15.58	2702892
2006-11-08	15.45	15.76	15.27	15.68	1976440
2006-11-09	15.45	15.61	15.35	15.50	1324184
2006-11-10	15.54	15.78	15.42	15.69	1981780
2006-11-13	15.69	15.70	15.44	15.59	3267112
2006-11-14	15.51	15.69	14.80	15.15	6384508
2006-11-15	15.24	15.90	15.18	15.58	5912268
2006-11-16	15.67	15.76	15.27	15.48	2815864
2006-11-17	15.45	15.52	15.09	15.21	3280412
2006-11-20	15.09	15.30	15.06	15.16	2144336
2006-11-21	15.11	15.43	15.06	15.23	1979384
2006-11-22	15.30	15.37	15.05	15.21	1487120
2006-11-24	15.15	15.20	14.95	14.99	543304
2006-11-27	14.94	15.02	14.72	14.76	2158904
2006-11-28	14.68	14.85	14.56	14.73	3379112
2006-11-29	14.81	15.20	14.81	15.02	2690752
2006-11-30	14.87	15.66	14.60	15.48	6768668
2006-12-01	15.44	15.55	15.02	15.16	2558324
2006-12-04	15.23	15.55	15.10	15.45	2921756
2006-12-05	15.50	15.52	15.41	15.47	2098872
2006-12-06	15.45	15.54	15.41	15.48	1814856
2006-12-07	15.48	15.56	15.34	15.47	2346980
2006-12-08	15.39	15.41	15.09	15.10	1787576
2006-12-11	15.03	15.33	14.94	15.14	2101188
2006-12-12	15.18	15.26	15.09	15.20	2258544
2006-12-13	15.32	15.45	15.08	15.10	1954068
2006-12-14	15.18	15.43	15.12	15.33	2497668
2006-12-15	15.57	15.58	15.24	15.31	4383672
2006-12-18	15.36	15.44	14.97	15.05	1535724
2006-12-19	14.97	15.20	14.70	15.01	2853744
2006-12-20	14.97	15.10	14.94	14.99	1272212
2006-12-21	15.03	15.05	14.88	14.92	1418372
2006-12-22	14.90	14.95	14.74	14.83	2102592
2006-12-26	14.73	14.79	14.60	14.64	1362772
2006-12-27	14.82	14.99	14.73	14.87	2302548
2006-12-28	14.83	14.93	14.82	14.90	1931820
2006-12-29	14.82	15.03	14.64	14.65	1297212
2007-01-03	14.65	15.66	14.65	15.25	4836084
2007-01-04	15.30	15.79	15.23	15.61	2925972
2007-01-05	15.66	15.96	15.50	15.71	3773508
2007-01-08	15.46	15.88	15.41	15.80	2685824
2007-01-09	15.80	16.14	15.80	15.99	2895208
2007-01-10	15.90	16.12	15.81	16.06	2161420
2007-01-11	16.13	16.20	16.02	16.07	2627432
2007-01-12	16.02	16.67	16.02	16.65	3172460
2007-01-16	16.54	16.72	16.50	16.69	2289032
2007-01-17	16.59	16.74	16.50	16.55	2639812
2007-01-18	16.60	16.81	16.49	16.50	2805756
2007-01-19	16.60	16.65	16.02	16.18	4691340
2007-01-22	16.11	16.17	15.93	16.04	2583208
2007-01-23	16.03	16.14	15.91	15.98	3092180
2007-01-24	15.99	16.13	15.99	16.09	2782964
2007-01-25	16.01	16.02	15.73	15.92	3835576
2007-01-26	15.95	16.10	15.77	16.00	3286304
2007-01-29	16.08	16.12	15.79	15.99	1960904
2007-01-30	16.07	16.23	16.00	16.15	2530384
2007-01-31	16.12	16.31	16.01	16.20	2594112
2007-02-01	16.27	16.53	16.17	16.35	3172752
2007-02-02	16.37	16.48	16.23	16.30	2674016
2007-02-05	16.28	16.31	15.98	16.01	1763132
2007-02-06	16.01	16.12	15.94	16.10	1438916
2007-02-07	16.12	16.28	15.95	16.20	1749192
2007-02-08	16.27	16.63	16.27	16.45	3427992
2007-02-09	16.40	16.50	16.24	16.38	2037188
2007-02-12	16.29	16.45	16.21	16.40	1990860
2007-02-13	16.46	16.72	16.36	16.70	2893260
2007-02-14	16.72	17.39	16.69	17.32	4767380
2007-02-15	17.26	17.47	17.06	17.40	3968684
2007-02-16	17.29	17.50	17.29	17.41	3444012
2007-02-20	17.17	17.37	17.10	17.26	2514172
2007-02-21	17.35	17.35	17.06	17.23	1923208
2007-02-22	17.21	17.26	16.95	17.12	1312376
2007-02-23	17.09	17.15	16.89	17.06	1805856
2007-02-26	17.11	17.23	16.82	16.95	1399208
2007-02-27	16.82	16.87	16.33	16.46	4373944
2007-02-28	16.33	16.53	16.03	16.39	3003840
2007-03-01	16.04	16.46	15.85	16.32	2240760
2007-03-02	16.30	16.59	16.12	16.16	2724856
2007-03-05	16.12	16.12	15.76	15.88	3321920
2007-03-06	15.95	16.03	15.81	15.91	2423952
2007-03-07	15.83	16.01	15.73	15.96	3021612
2007-03-08	16.10	16.28	16.03	16.05	3776308
2007-03-09	16.25	16.39	16.14	16.24	2014844
2007-03-12	16.28	16.44	16.15	16.42	1342852
2007-03-13	16.32	16.35	15.75	15.90	3188516
2007-03-14	15.98	16.03	15.40	15.73	2944444
2007-03-15	15.78	15.99	15.67	15.77	1851964
2007-03-16	15.73	15.86	15.60	15.81	2722936
2007-03-19	15.90	16.25	15.88	16.25	2634072
2007-03-20	16.17	16.67	16.17	16.67	2938364
2007-03-21	16.80	16.80	16.32	16.68	3552100
2007-03-22	16.67	17.34	16.67	17.19	4672644
2007-03-23	17.25	17.33	17.00	17.25	3492072
2007-03-26	17.22	17.41	17.08	17.32	3618540
2007-03-27	17.25	17.42	17.19	17.35	2118988
2007-03-28	17.34	17.37	17.06	17.24	2248840
2007-03-29	17.35	17.39	16.77	17.09	3834320
2007-03-30	17.12	17.35	17.02	17.20	2069560
2007-04-02	17.26	17.34	16.97	17.16	2171944
2007-04-03	17.19	17.38	17.10	17.24	2914012
2007-04-04	17.31	17.36	17.03	17.23	2955960
2007-04-05	17.23	17.27	17.11	17.22	1263080
2007-04-09	17.24	17.26	17.06	17.19	1760496
2007-04-10	17.24	17.29	16.99	17.16	3178132
2007-04-11	17.10	17.28	16.85	16.90	2430824
2007-04-12	16.94	17.17	16.68	17.00	2307312
2007-04-13	16.95	17.03	16.66	16.80	2026992
2007-04-16	16.93	17.40	16.92	17.38	3670196
2007-04-17	17.38	17.59	17.35	17.43	2108656
2007-04-18	17.36	17.38	17.18	17.20	1557480
2007-04-19	17.17	17.30	17.03	17.27	1640684
2007-04-20	17.52	17.53	17.21	17.33	2659116
2007-04-23	17.33	17.39	17.15	17.25	1563028
2007-04-24	17.29	17.29	16.88	17.06	2026984
2007-04-25	17.06	17.11	16.89	17.05	1718044
2007-04-26	17.03	17.03	16.84	16.91	2049888
2007-04-27	17.11	17.14	16.81	16.86	2149968
2007-04-30	16.86	17.00	16.55	16.58	3536816
2007-05-01	16.61	16.81	16.27	16.71	3803432
2007-05-02	16.69	16.96	16.53	16.79	1710784
2007-05-03	16.87	16.87	16.52	16.75	3384200
2007-05-04	16.76	16.76	16.49	16.62	1600460
2007-05-07	16.68	16.79	16.52	16.76	1489820
2007-05-08	16.64	16.73	16.43	16.63	2049776
2007-05-09	16.52	17.00	16.52	16.93	2449872
2007-05-10	16.43	17.16	16.43	16.70	3669452
2007-05-11	16.68	17.02	16.56	16.85	2759848
2007-05-14	16.75	16.93	16.51	16.59	2981592
2007-05-15	16.66	16.81	16.47	16.51	2627220
2007-05-16	16.62	16.80	16.44	16.79	3467584
2007-05-17	16.85	17.02	16.73	16.95	2171836
2007-05-18	17.09	17.34	16.80	17.26	3307948
2007-05-21	17.27	17.35	17.10	17.23	2489520
2007-05-22	17.28	17.34	16.99	17.05	3248824
2007-05-23	16.90	17.19	16.80	16.97	5591080
2007-05-24	16.96	16.96	16.27	16.39	6383892
2007-05-25	16.38	16.42	16.07	16.13	4270648
2007-05-29	16.17	16.31	15.97	16.11	3773604
2007-05-30	16.10	16.33	16.01	16.32	3957656
2007-05-31	16.32	16.56	16.28	16.42	3759820
2007-06-01	16.58	16.70	16.40	16.43	2639720
2007-06-04	16.39	16.40	16.10	16.30	3589600
2007-06-05	16.26	16.26	15.88	16.04	3548576
2007-06-06	16.03	16.03	15.66	15.69	5292672
2007-06-07	15.63	15.78	15.43	15.56	4451980
2007-06-08	15.50	15.72	15.47	15.68	2318636
2007-06-11	15.67	15.67	15.39	15.58	2524764
2007-06-12	15.46	15.54	15.29	15.34	4464308
2007-06-13	15.38	15.67	15.32	15.64	2568276
2007-06-14	15.60	15.73	15.40	15.55	2481972
2007-06-15	15.72	15.80	15.58	15.59	3745472
2007-06-18	15.60	15.83	15.60	15.72	3022500
2007-06-19	15.70	15.70	15.47	15.64	2369936
2007-06-20	15.70	15.91	15.65	15.70	3686884
2007-06-21	15.67	15.82	15.45	15.69	3113988
2007-06-22	15.68	15.75	15.55	15.66	4454800
2007-06-25	15.66	15.77	15.47	15.49	3339412
2007-06-26	15.64	15.66	15.38	15.39	3240140
2007-06-27	15.35	15.51	15.27	15.49	3439936
2007-06-28	15.49	15.59	15.42	15.44	2714116
2007-06-29	15.49	15.52	15.33	15.40	2164968
2007-07-02	15.43	15.55	15.35	15.38	2179980
2007-07-03	15.40	15.59	15.40	15.41	889188
2007-07-05	15.40	15.49	15.32	15.47	1399092
2007-07-06	15.49	15.64	15.36	15.57	2500792
2007-07-09	15.51	15.59	15.24	15.47	3926536
2007-07-10	15.43	15.54	15.09	15.12	2638212
2007-07-11	15.12	15.15	14.90	15.05	4030824
2007-07-12	15.74	15.94	15.60	15.92	5866920
2007-07-13	15.92	15.94	15.67	15.93	2437268
2007-07-16	15.94	15.94	15.63	15.73	1736376
2007-07-17	15.73	15.76	15.44	15.46	3322736
2007-07-18	15.42	15.58	15.30	15.38	3688348
2007-07-19	15.42	15.59	15.31	15.55	3174024
2007-07-20	15.57	15.65	15.37	15.50	4241276
2007-07-23	15.62	15.74	15.48	15.53	3093792
2007-07-24	15.39	15.61	15.10	15.17	6225104
2007-07-25	15.17	15.21	14.82	14.93	4075284
2007-07-26	14.81	14.81	14.48	14.62	7383112
2007-07-27	14.65	14.83	14.46	14.63	6333968
2007-07-30	14.75	14.95	14.61	14.89	4033412
2007-07-31	14.86	15.22	14.47	14.47	3877336
2007-08-01	14.50	14.58	14.32	14.53	5850484
2007-08-02	14.54	14.74	14.47	14.64	3279244
2007-08-03	14.64	14.64	13.79	13.79	6431508
2007-08-06	13.90	13.98	13.65	13.95	7840536
2007-08-07	13.88	14.58	13.84	14.58	5430280
2007-08-08	14.71	15.26	14.53	15.01	4626368
2007-08-09	15.20	15.20	14.01	14.21	6700580
2007-08-10	14.09	14.71	13.83	14.18	3790656
2007-08-13	14.27	14.92	13.97	14.07	4256088
2007-08-14	14.05	14.10	13.56	13.59	5460232
2007-08-15	13.56	13.63	12.94	13.06	6151828
2007-08-16	13.04	13.42	12.96	13.38	7625040
2007-08-17	13.73	13.80	13.24	13.77	6419084
2007-08-20	13.72	14.01	13.44	13.66	8756032
2007-08-21	13.70	13.81	13.39	13.70	4648032
2007-08-22	13.50	13.82	13.38	13.54	4683588
2007-08-23	13.44	13.63	13.25	13.28	3843596
2007-08-24	13.28	13.98	13.25	13.97	4737452
2007-08-27	13.86	13.98	13.38	13.39	4256008
2007-08-28	13.33	13.45	13.21	13.29	3836240
2007-08-29	13.35	13.61	13.15	13.56	4935684
2007-08-30	13.47	13.89	13.38	13.65	3657600
2007-08-31	13.79	14.00	13.54	13.92	3398976
2007-09-04	13.87	13.89	13.61	13.67	6953512
2007-09-05	13.56	13.56	13.23	13.45	5196788
2007-09-06	13.63	13.85	13.28	13.59	3203156
2007-09-07	13.47	13.61	13.24	13.26	3061216
2007-09-10	13.36	13.43	13.02	13.09	2788628
2007-09-11	13.19	13.44	13.13	13.40	3141672
2007-09-12	13.32	13.36	13.10	13.13	2845696
2007-09-13	13.26	13.44	13.07	13.26	2627920
2007-09-14	13.12	13.40	13.01	13.31	2272100
2007-09-17	13.25	13.31	13.06	13.09	3655316
2007-09-18	13.19	13.89	13.15	13.86	3731528
2007-09-19	13.91	14.00	13.54	13.63	2564316
2007-09-20	13.62	13.65	13.17	13.24	3358704
2007-09-21	13.00	13.43	12.98	13.27	6351456
2007-09-24	13.25	13.25	12.99	12.99	2670900
2007-09-25	12.93	12.94	12.69	12.83	3684080
2007-09-26	12.85	13.00	12.75	12.85	1595764
2007-09-27	12.88	12.96	12.77	12.82	1861984
2007-09-28	12.84	12.98	12.75	12.82	3324444
2007-10-01	12.82	13.08	12.71	13.05	3176264
2007-10-02	13.01	13.46	13.00	13.44	2489972
2007-10-03	13.41	13.85	13.41	13.50	3319336
2007-10-04	13.49	13.63	13.30	13.35	2043892
2007-10-05	13.38	13.99	13.32	13.76	3862896
2007-10-08	13.81	13.81	13.64	13.76	3282396
2007-10-09	13.74	13.84	13.44	13.55	2779284
2007-10-10	13.51	13.89	13.51	13.85	2851880
2007-10-11	14.06	14.72	14.06	14.43	6944136
2007-10-12	14.55	14.75	14.39	14.50	3675044
2007-10-15	14.40	14.48	13.91	14.06	4323600
2007-10-16	14.14	14.18	13.79	13.83	3466176
2007-10-17	13.99	14.05	13.59	13.84	3829944
2007-10-18	13.82	13.85	13.43	13.59	2557280
2007-10-19	13.60	13.60	13.07	13.07	4116152
2007-10-22	13.05	13.78	13.03	13.50	3291788
2007-10-23	13.35	13.49	12.92	13.12	3939052
2007-10-24	13.04	13.29	12.91	13.26	4191972
2007-10-25	13.27	13.58	12.93	13.09	3662520
2007-10-26	13.32	13.32	13.00	13.21	2171632
2007-10-29	13.25	13.50	13.25	13.35	2163280
2007-10-30	13.25	13.44	13.17	13.41	2273620
2007-10-31	13.50	13.70	13.35	13.51	3956124
2007-11-01	13.39	13.41	12.79	12.81	3668168
2007-11-02	12.96	13.03	12.56	12.91	3505368
2007-11-05	12.69	12.79	12.57	12.70	2357328
2007-11-06	12.75	12.94	12.64	12.92	3058076
2007-11-07	12.70	12.93	12.55	12.72	4475008
2007-11-08	12.68	13.03	12.30	12.76	4734084
2007-11-09	12.55	12.78	12.29	12.52	4553312
2007-11-12	12.53	13.42	12.49	12.99	5260432
2007-11-13	13.07	13.89	12.99	13.56	4830556
2007-11-14	13.60	13.60	13.05	13.10	2519324
2007-11-15	13.03	13.20	12.79	12.90	2773544
2007-11-16	13.00	13.15	12.58	13.00	4357228
2007-11-19	12.84	12.85	12.44	12.50	2698824
2007-11-20	12.98	13.49	12.65	12.88	5159984
2007-11-21	12.71	13.20	12.57	13.01	3212824
2007-11-23	13.16	13.26	13.01	13.11	1149704
2007-11-26	13.28	13.40	12.94	12.94	2933272
2007-11-27	13.03	13.23	12.81	12.95	2467668
2007-11-28	13.12	13.31	13.02	13.08	5111816
2007-11-29	12.96	13.07	12.72	12.92	2664372
2007-11-30	13.03	13.40	12.91	13.19	3729672
2007-12-03	13.06	13.43	13.06	13.23	2484804
2007-12-04	13.11	13.38	13.02	13.29	3087456
2007-12-05	13.50	13.56	13.27	13.39	2087396
2007-12-06	13.50	13.74	13.23	13.72	4119476
2007-12-07	13.75	13.94	13.67	13.77	2434804
2007-12-10	13.85	13.87	13.66	13.75	1818232
2007-12-11	13.74	13.81	13.01	13.06	3800296
2007-12-12	13.33	13.52	12.81	13.02	3061528
2007-12-13	13.02	13.20	12.68	12.74	4130524
2007-12-14	12.68	12.69	12.44	12.51	2373372
2007-12-17	12.40	12.69	12.32	12.58	3523408
2007-12-18	12.67	12.72	12.23	12.45	3889824
2007-12-19	12.41	12.58	12.21	12.34	5426236
2007-12-20	12.45	12.81	12.37	12.81	3085956
2007-12-21	12.97	13.18	12.64	12.94	14957832
2007-12-24	12.83	13.08	12.83	13.02	1100324
2007-12-26	12.93	12.93	12.57	12.75	1566760
2007-12-27	12.58	12.78	12.55	12.62	1394836
2007-12-28	12.70	12.78	12.52	12.67	1138924
2007-12-31	12.67	12.95	12.62	12.79	1701380
2008-01-02	12.74	12.86	12.49	12.51	2961500
2008-01-03	12.50	12.51	12.10	12.14	2076012
2008-01-04	12.02	12.05	11.46	11.57	5175960
2008-01-07	11.55	11.70	11.20	11.36	5544872
2008-01-08	11.42	11.44	10.74	10.74	4555380
2008-01-09	10.75	11.07	10.62	11.05	4623624
2008-01-10	11.15	12.58	11.15	12.29	9040412
2008-01-11	12.21	12.27	11.86	12.18	6706308
2008-01-14	12.24	12.43	12.20	12.29	4300228
2008-01-15	12.16	12.22	11.87	11.98	3516652
2008-01-16	11.91	12.60	11.86	12.38	5037416
2008-01-17	12.40	12.85	12.36	12.54	5505128
2008-01-18	12.58	13.09	12.48	12.52	5921148
2008-01-22	12.33	13.32	12.14	13.27	6292896
2008-01-23	12.95	13.88	12.83	13.73	8136916
2008-01-24	13.74	14.14	13.45	14.02	7136892
2008-01-25	14.12	14.12	13.10	13.22	5429988
2008-01-28	13.20	14.07	13.09	14.07	3890632
2008-01-29	14.08	14.40	13.58	14.38	4432716
2008-01-30	14.32	14.53	14.05	14.07	4721320
2008-01-31	13.90	14.80	13.75	14.58	5424016
2008-02-01	14.54	14.95	14.32	14.95	4720208
2008-02-04	14.93	14.93	13.88	14.08	4171668
2008-02-05	13.95	14.20	13.74	13.76	5588480
2008-02-06	13.86	14.14	13.52	13.55	4211696
2008-02-07	13.89	14.25	13.76	13.98	8100932
2008-02-08	14.01	14.02	13.67	13.77	4737028
2008-02-11	13.81	14.06	13.68	13.97	4373872
2008-02-12	14.07	14.32	14.00	14.10	3466720
2008-02-13	14.25	14.36	13.84	14.05	3047352
2008-02-14	14.10	14.10	13.62	13.76	3433932
2008-02-15	13.46	13.87	13.40	13.76	5954448
2008-02-19	13.90	13.90	13.55	13.64	2701296
2008-02-20	13.47	14.26	13.47	14.16	4740028
2008-02-21	14.22	14.42	13.94	13.99	3204352
2008-02-22	14.06	14.21	13.79	14.16	2272788
2008-02-25	14.18	14.58	14.02	14.48	2839928
2008-02-26	14.45	14.88	14.29	14.73	2654820
2008-02-27	14.60	14.91	14.48	14.59	3550832
2008-02-28	14.48	14.59	14.10	14.18	3334380
2008-02-29	14.00	14.35	13.87	13.93	3071420
2008-03-03	13.95	14.13	13.63	14.11	4854568
2008-03-04	13.94	14.41	13.92	14.39	4566000
2008-03-05	14.45	14.74	14.27	14.51	4594100
2008-03-06	14.83	14.94	14.33	14.40	7714156
2008-03-07	14.19	14.55	13.85	13.87	5394484
2008-03-10	13.83	14.05	13.54	13.63	4208668
2008-03-11	13.69	14.31	13.66	14.30	6805168
2008-03-12	14.30	14.57	14.09	14.22	5101152
2008-03-13	14.05	14.57	13.79	14.45	4011420
2008-03-14	14.54	14.54	13.77	14.08	6055000
2008-03-17	13.75	14.00	13.42	13.73	4768028
2008-03-18	13.79	14.23	13.79	14.15	4575408
2008-03-19	14.14	14.38	13.77	13.94	4521144
2008-03-20	13.91	15.55	13.90	15.49	10668872
2008-03-24	15.41	15.53	15.09	15.28	7918724
2008-03-25	15.29	15.43	15.16	15.34	5712968
2008-03-26	15.25	15.43	14.96	15.02	3902356
2008-03-27	15.08	15.22	14.91	14.96	3564372
2008-03-28	14.92	14.92	14.41	14.59	2779620
2008-03-31	14.55	15.00	14.52	14.98	2845888
2008-04-01	15.21	15.55	15.12	15.54	3749344
2008-04-02	15.50	15.87	15.39	15.50	3342872
2008-04-03	15.41	15.62	15.29	15.57	2889884
2008-04-04	15.58	15.83	15.32	15.69	4929992
2008-04-07	15.75	15.82	15.21	15.31	3435932
2008-04-08	15.17	15.29	15.00	15.16	2306932
2008-04-09	15.15	15.22	14.54	14.86	5135268
2008-04-10	15.86	16.12	15.26	15.77	9998164
2008-04-11	15.88	15.93	15.62	15.66	7491836
2008-04-14	15.60	16.08	15.60	15.98	4195444
2008-04-15	16.24	16.24	15.86	15.99	3174480
2008-04-16	16.07	16.54	16.05	16.50	7642456
2008-04-17	16.48	16.58	16.28	16.36	5023384
2008-04-18	16.88	16.93	16.57	16.70	7394324
2008-04-21	16.78	16.90	16.68	16.85	4014036
2008-04-22	16.77	16.85	16.38	16.42	3700352
2008-04-23	16.49	16.70	16.33	16.63	4114112
2008-04-24	16.65	16.96	16.55	16.84	4064204
2008-04-25	16.85	17.24	16.74	17.12	4771936
2008-04-28	17.15	17.15	16.72	17.03	4022272
2008-04-29	16.97	17.24	16.85	17.13	3886292
2008-04-30	17.19	17.29	16.68	16.75	5423188
2008-05-01	16.71	17.44	16.60	17.20	4910264
2008-05-02	17.33	17.46	16.74	17.11	9320448
2008-05-05	17.11	17.23	16.66	16.81	6346996
2008-05-06	16.83	17.01	16.54	16.95	4760648
2008-05-07	17.00	17.34	16.86	16.91	6530676
2008-05-08	17.27	17.72	17.24	17.29	9025600
2008-05-09	17.17	17.65	17.14	17.48	6046384
2008-05-12	17.50	17.97	17.33	17.93	5373236
2008-05-13	17.92	18.21	17.83	18.19	6750156
2008-05-14	18.20	18.29	17.99	18.00	4496636
2008-05-15	17.93	18.47	17.75	18.47	4974404
2008-05-16	18.22	18.24	17.63	17.76	5020832
2008-05-19	17.73	17.94	17.56	17.61	3243028
2008-05-20	17.48	17.63	17.16	17.46	3571576
2008-05-21	17.78	18.10	17.00	17.06	9422492
2008-05-22	17.89	18.04	17.56	17.73	7333800
2008-05-23	17.65	17.81	17.42	17.68	7962752
2008-05-27	17.65	17.94	17.50	17.90	8283916
2008-05-28	17.93	18.53	17.90	18.46	8235744
2008-05-29	18.50	18.54	18.13	18.40	6824488
2008-05-30	18.39	18.47	18.11	18.31	5976996
2008-06-02	18.23	18.31	17.60	17.95	7825428
2008-06-03	17.97	18.35	17.97	18.25	8883204
2008-06-04	18.22	18.36	17.92	17.99	5107768
2008-06-05	18.11	18.72	17.95	18.72	7698292
2008-06-06	18.52	18.56	18.16	18.28	5905768
2008-06-09	18.24	18.49	18.07	18.25	3744116
2008-06-10	18.10	18.62	18.10	18.41	4717492
2008-06-11	18.40	18.49	18.06	18.09	4230496
2008-06-12	18.24	18.73	18.12	18.25	3983748
2008-06-13	18.40	18.66	18.25	18.65	2816492
2008-06-16	18.55	19.04	18.24	18.96	5463508
2008-06-17	19.00	19.12	18.57	18.62	2815868
2008-06-18	18.56	18.71	18.15	18.31	3565604
2008-06-19	18.35	19.00	18.35	18.97	3257308
2008-06-20	18.99	19.00	18.47	18.64	7442416
2008-06-23	18.75	18.97	18.59	18.82	5633488
2008-06-24	18.75	18.76	18.31	18.54	4846328
2008-06-25	18.57	19.35	18.36	18.82	6566764
2008-06-26	18.60	18.94	18.16	18.25	4584276
2008-06-27	18.16	18.55	17.78	18.20	5513804
2008-06-30	18.15	18.27	17.69	17.76	6135232
2008-07-01	17.64	18.34	17.44	18.31	6930120
2008-07-02	18.46	18.62	18.00	18.10	5339104
2008-07-03	18.17	18.29	17.75	17.95	1564976
2008-07-07	17.97	18.71	17.97	18.54	5984412
2008-07-08	18.38	19.13	18.30	19.00	8706556
2008-07-09	19.10	19.19	18.58	18.74	6348884
2008-07-10	19.25	19.62	18.50	18.70	8080936
2008-07-11	18.46	19.06	18.36	18.89	6851264
2008-07-14	19.09	19.23	18.78	19.01	5179892
2008-07-15	18.46	18.85	18.07	18.57	5337224
2008-07-16	18.68	19.57	18.54	19.50	6101852
2008-07-17	19.53	20.00	19.14	19.78	6628740
2008-07-18	19.75	19.81	19.36	19.46	5511992
2008-07-21	19.43	19.73	19.30	19.66	4970304
2008-07-22	19.32	20.09	19.31	19.85	5864236
2008-07-23	19.82	20.07	19.19	19.59	6056556
2008-07-24	19.47	19.54	18.85	18.97	6686792
2008-07-25	19.02	19.28	18.61	18.68	5284704
2008-07-28	18.80	18.98	18.06	18.14	6841120
2008-07-29	18.05	18.78	18.04	18.75	5776320
2008-07-30	18.99	19.33	18.82	19.28	6908120
2008-07-31	19.13	19.52	18.98	18.98	6274332
2008-08-01	19.35	19.35	18.70	18.88	4828292
2008-08-04	18.92	19.16	18.68	19.04	5546560
2008-08-05	19.24	19.70	19.19	19.56	6824624
2008-08-06	19.48	19.67	19.14	19.38	4425152
2008-08-07	19.28	19.56	18.92	19.29	5252924
2008-08-08	18.85	19.94	18.85	19.79	6894044
2008-08-11	19.84	20.73	19.61	19.70	8438556
2008-08-12	19.66	19.75	18.98	19.17	6309180
2008-08-13	19.09	19.31	18.64	18.99	5605880
2008-08-14	18.82	19.88	18.76	19.44	5492800
2008-08-15	19.48	19.92	19.47	19.66	4162936
2008-08-18	19.80	20.15	19.30	19.48	4340204
2008-08-19	19.32	19.45	18.93	19.18	4530928
2008-08-20	19.26	19.53	18.54	19.02	6099176
2008-08-21	18.98	19.49	18.84	19.45	4184976
2008-08-22	19.57	19.84	19.16	19.77	6800772
2008-08-25	19.57	19.82	19.40	19.53	5013292
2008-08-26	19.51	19.87	19.36	19.85	3830972
2008-08-27	19.86	20.05	19.63	19.80	5199476
2008-08-28	19.93	20.15	19.81	20.13	4273448
2008-08-29	20.01	20.22	19.93	20.11	4945484
2008-09-02	20.15	20.72	19.97	20.13	7185052
2008-09-03	20.21	20.31	19.78	20.08	6264052
2008-09-04	20.18	20.35	19.70	19.82	6273684
2008-09-05	19.64	20.15	19.48	20.11	6179108
2008-09-08	20.32	20.78	20.27	20.66	8692768
2008-09-09	20.60	20.76	19.96	19.99	7981464
2008-09-10	20.18	20.67	19.65	20.49	7215176
2008-09-11	19.84	20.26	19.70	20.16	7530820
2008-09-12	20.00	20.00	19.23	19.52	7443456
2008-09-15	18.97	19.82	18.94	19.07	6614372
2008-09-16	18.88	19.89	18.45	19.71	7771920
2008-09-17	19.60	19.60	18.68	18.71	10939696
2008-09-18	18.75	18.87	17.90	18.71	10290132
2008-09-19	19.46	19.83	18.49	18.72	7746792
2008-09-22	18.42	18.72	17.78	17.90	5871552
2008-09-23	17.92	18.28	17.82	18.01	5121808
2008-09-24	18.09	18.10	17.61	17.64	4739596
2008-09-25	17.71	18.28	17.58	18.06	3986276
2008-09-26	17.85	18.47	17.80	18.45	4158472
2008-09-29	18.17	18.33	17.89	18.10	8414360
2008-09-30	18.58	18.74	18.00	18.41	7426072
2008-10-01	18.53	18.58	18.03	18.25	4588404
2008-10-02	18.24	18.39	17.09	17.19	6616544
2008-10-03	17.45	17.61	16.73	16.86	5342848
2008-10-06	16.20	16.29	15.15	16.18	9146840
2008-10-07	16.39	16.66	15.16	15.19	6144284
2008-10-08	14.79	15.95	14.52	15.31	7534340
2008-10-09	14.96	15.71	13.88	14.00	10279288
2008-10-10	13.40	14.71	12.57	14.13	9973712
2008-10-13	14.61	14.87	14.36	14.87	5505264
2008-10-14	15.39	15.53	14.56	14.98	9617480
2008-10-15	14.74	14.83	13.50	13.55	8394916
2008-10-16	13.66	14.68	13.20	14.65	7718572
2008-10-17	14.25	14.70	14.09	14.50	8673008
2008-10-20	14.68	14.97	14.49	14.88	5987572
2008-10-21	14.72	15.28	14.66	15.02	5852316
2008-10-22	14.73	14.93	14.31	14.71	5955020
2008-10-23	14.78	14.85	14.00	14.54	8116292
2008-10-24	13.76	14.64	13.64	14.39	4455804
2008-10-27	14.30	14.96	13.90	13.99	4479556
2008-10-28	14.27	15.88	13.81	15.84	6944552
2008-10-29	15.76	16.87	15.45	16.11	5116864
2008-10-30	16.25	16.70	15.54	15.81	5568936
2008-10-31	15.99	16.50	15.68	16.35	5286136
2008-11-03	16.38	16.66	15.39	15.44	4948628
2008-11-04	15.40	15.99	15.05	15.82	6326032
2008-11-05	15.60	15.74	14.86	15.00	5640444
2008-11-06	14.97	15.73	14.59	14.73	4866032
2008-11-07	14.82	15.05	14.36	14.64	3139492
2008-11-10	14.92	15.07	14.16	14.30	3355100
2008-11-11	14.18	14.41	13.65	13.86	3925248
2008-11-12	13.57	13.63	13.16	13.18	5292212
2008-11-13	13.29	14.20	12.57	14.20	7759052
2008-11-14	14.00	14.13	13.10	13.12	5058084
2008-11-17	13.06	13.27	12.70	12.70	5373168
2008-11-18	12.63	12.98	12.09	12.74	6133176
2008-11-19	12.89	12.89	11.66	11.75	9452192
2008-11-20	11.63	12.10	11.00	11.05	6296328
2008-11-21	11.38	11.83	10.85	11.83	9224948
2008-11-24	11.95	12.68	11.76	12.54	8257936
2008-11-25	12.69	12.92	12.19	12.85	7976440
2008-11-26	12.65	14.17	12.65	13.72	6192196
2008-11-28	13.67	13.83	13.06	13.25	2154320
2008-12-01	12.89	13.18	12.02	12.06	4691520
2008-12-02	12.26	12.54	11.73	12.23	4946340
2008-12-03	12.02	13.04	11.86	13.00	4371104
2008-12-04	12.76	14.29	12.76	13.93	6054640
2008-12-05	14.06	14.73	13.42	14.67	5096092
2008-12-08	14.66	15.00	14.17	14.38	4574716
2008-12-09	14.13	14.74	13.62	13.67	4156236
2008-12-10	13.70	14.53	13.61	14.29	4493348
2008-12-11	14.28	14.48	13.44	13.63	3404908
2008-12-12	13.29	14.06	13.29	13.98	4290988
2008-12-15	14.01	14.36	13.56	13.78	3250636
2008-12-16	14.26	14.79	13.81	14.79	3642896
2008-12-17	14.59	15.22	14.43	14.83	5344264
2008-12-18	14.80	15.17	14.57	14.89	4290100
2008-12-19	15.04	15.06	14.27	14.61	12922172
2008-12-22	14.66	14.66	14.14	14.50	5702688
2008-12-23	14.36	14.77	14.11	14.27	2180020
2008-12-24	14.31	14.59	14.27	14.48	971992
2008-12-26	14.55	14.65	14.11	14.61	1137096
2008-12-29	14.50	14.58	14.09	14.25	2125596
2008-12-30	14.39	14.78	14.22	14.76	2044796
2008-12-31	14.79	15.01	14.63	14.87	3588240
2009-01-02	14.89	15.45	14.78	15.41	2551728
2009-01-05	15.26	15.36	14.94	15.14	3167868
2009-01-06	15.25	15.30	14.80	15.01	3674336
2009-01-07	14.77	15.31	14.63	15.21	4217744
2009-01-08	15.54	15.97	14.97	15.79	6199988
2009-01-09	15.84	15.95	14.88	15.00	4377604
2009-01-12	14.92	15.12	14.64	14.76	4516996
2009-01-13	14.75	15.09	14.63	14.83	4231648
2009-01-14	14.81	14.94	14.52	14.63	5596088
2009-01-15	14.57	15.58	14.51	15.25	4460184
2009-01-16	15.45	15.57	15.02	15.42	5054784
2009-01-20	15.35	15.39	14.71	14.77	3966640
2009-01-21	15.00	15.57	14.81	15.52	5745808
2009-01-22	15.28	15.91	15.12	15.65	5118984
2009-01-23	15.39	15.84	15.33	15.61	4287692
2009-01-26	15.64	15.97	15.52	15.82	4639992
2009-01-27	15.89	15.96	15.46	15.49	3836776
2009-01-28	15.73	15.87	15.32	15.51	7112156
2009-01-29	15.43	15.50	14.97	15.06	5072592
2009-01-30	15.18	15.18	14.51	14.71	6731844
2009-02-02	14.72	15.01	14.30	14.62	5453484
2009-02-03	14.63	14.90	14.44	14.75	4647696
2009-02-04	14.56	14.85	14.04	14.13	5773996
2009-02-05	14.25	15.44	14.25	15.32	10615804
2009-02-06	15.28	16.44	15.16	16.29	8030432
2009-02-09	16.31	16.39	15.90	16.15	4427848
2009-02-10	15.97	16.34	15.67	15.74	5132292
2009-02-11	15.86	15.89	15.35	15.61	3593908
2009-02-12	15.37	15.87	15.26	15.87	3686724
2009-02-13	15.84	16.02	15.35	15.35	4260564
2009-02-17	15.06	15.41	14.83	15.15	5107836
2009-02-18	15.32	15.35	14.90	15.08	3280616
2009-02-19	15.17	15.50	15.08	15.21	3602708
2009-02-20	15.08	15.62	15.00	15.40	5581928
2009-02-23	15.38	15.50	14.77	14.83	4221632
2009-02-24	14.87	15.31	14.87	15.24	4238080
2009-02-25	15.13	15.47	14.90	15.15	5054536
2009-02-26	15.24	15.24	14.51	14.55	4542092
2009-02-27	14.32	15.15	14.25	14.76	4420096
2009-03-02	14.52	15.19	14.50	14.57	6932508
2009-03-03	14.68	14.79	14.33	14.48	8694516
2009-03-04	14.43	15.39	14.43	15.17	6925452
2009-03-05	15.25	15.79	15.10	15.16	8773720
2009-03-06	15.29	15.40	14.38	14.73	6717348
2009-03-09	14.61	15.09	14.55	14.66	5826928
2009-03-10	15.04	15.76	14.99	15.65	6669444
2009-03-11	15.70	16.05	15.50	15.92	6029448
2009-03-12	15.82	16.57	15.71	16.53	6260592
2009-03-13	16.49	16.62	16.13	16.51	4889116
2009-03-16	16.51	16.61	16.12	16.12	4574580
2009-03-17	16.21	16.75	16.14	16.69	5511584
2009-03-18	16.37	17.19	16.37	17.05	6265584
2009-03-19	17.60	17.73	16.67	16.93	5982340
2009-03-20	17.00	17.34	16.72	16.97	7282224
2009-03-23	16.98	17.66	16.98	17.66	5883688
2009-03-24	17.51	18.00	17.39	17.53	4643532
2009-03-25	17.41	17.94	16.89	17.44	5716616
2009-03-26	17.50	18.37	17.41	18.35	6502828
2009-03-27	18.09	18.42	17.87	18.34	5048104
2009-03-30	18.24	18.24	17.78	18.20	4517964
2009-03-31	18.49	18.49	17.57	17.94	5117472
2009-04-01	17.68	18.16	17.44	18.14	4941448
2009-04-02	18.44	18.97	18.38	18.50	6703368
2009-04-03	18.81	18.81	18.21	18.48	4473684
2009-04-06	18.34	18.83	18.18	18.82	6900652
2009-04-07	18.55	18.60	17.95	18.26	6050084
2009-04-08	18.40	18.94	18.37	18.94	4408944
2009-04-09	19.55	20.28	19.55	19.84	9041816
2009-04-13	19.95	19.96	19.34	19.51	4856308
2009-04-14	19.47	19.69	19.08	19.52	6785320
2009-04-15	19.34	19.71	19.01	19.42	5326568
2009-04-16	19.57	19.76	19.21	19.67	6404256
2009-04-17	19.63	19.77	19.41	19.58	5561772
2009-04-20	19.31	19.45	18.99	19.30	5742572
2009-04-21	19.10	19.94	19.10	19.84	4950348
2009-04-22	19.67	20.52	19.60	19.93	7127564
2009-04-23	19.88	20.04	19.23	19.74	4991600
2009-04-24	19.91	20.04	19.44	19.52	6074996
2009-04-27	19.29	19.89	19.12	19.25	6923808
2009-04-28	19.06	19.79	19.06	19.55	5784104
2009-04-29	19.51	19.74	18.59	18.62	8602268
2009-04-30	18.86	19.33	18.75	18.97	11810400
2009-05-01	19.09	19.17	18.59	19.00	6620700
2009-05-04	19.03	19.50	18.97	19.35	6378588
2009-05-05	19.35	19.50	19.00	19.15	5536952
2009-05-06	19.26	19.55	18.55	19.01	7281312
2009-05-07	19.25	19.49	18.24	18.35	8559164
2009-05-08	18.46	18.73	17.97	18.24	6428640
2009-05-11	17.96	18.41	17.53	18.12	5996900
2009-05-12	18.34	18.63	17.55	17.94	6019256
2009-05-13	17.78	17.90	17.37	17.66	5207256
2009-05-14	17.69	18.15	17.53	17.62	4824892
2009-05-15	17.60	17.97	17.45	17.60	4112532
2009-05-18	18.00	18.12	17.62	18.08	3162892
2009-05-19	17.90	18.56	17.80	18.36	5152860
2009-05-20	18.56	18.92	17.85	17.91	5474188
2009-05-21	18.59	19.41	18.35	19.36	12508532
2009-05-22	19.48	19.72	19.07	19.49	5519324
2009-05-26	19.24	19.92	19.04	19.81	6369036
2009-05-27	19.73	20.13	19.25	19.49	8064252
2009-05-28	19.69	19.93	19.00	19.60	7432252
2009-05-29	19.54	19.70	19.11	19.58	6472636
2009-06-01	19.71	20.14	19.56	19.96	6164836
2009-06-02	19.89	20.42	19.72	20.16	6634852
2009-06-03	20.10	20.39	19.94	20.08	8306288
2009-06-04	19.70	19.71	19.22	19.57	6259636
2009-06-05	19.75	19.91	19.17	19.68	5393720
2009-06-08	19.39	20.00	19.33	19.88	3382324
2009-06-09	19.88	20.25	19.68	19.94	2973328
2009-06-10	20.05	20.12	19.39	19.81	5432852
2009-06-11	19.90	19.98	19.41	19.42	4300944
2009-06-12	19.36	19.73	19.02	19.72	3931536
2009-06-15	19.45	19.56	19.01	19.53	5230488
2009-06-16	19.65	19.66	18.94	19.04	5453156
2009-06-17	19.28	19.67	18.96	19.57	4562508
2009-06-18	19.53	19.72	19.25	19.48	3119712
2009-06-19	19.68	19.68	19.33	19.33	4467676
2009-06-22	18.95	19.68	18.94	19.51	4512964
2009-06-23	19.48	19.67	19.00	19.02	4005876
2009-06-24	19.08	19.32	18.87	18.97	3475256
2009-06-25	18.94	19.78	18.94	19.41	5172260
2009-06-26	19.34	19.52	19.15	19.18	6034188
2009-06-29	19.18	19.64	19.04	19.49	3067624
2009-06-30	19.45	19.61	19.15	19.30	3850620
2009-07-01	19.49	19.49	19.07	19.26	3352804
2009-07-02	19.08	19.26	18.87	18.95	3470676
2009-07-06	18.87	19.36	18.76	19.31	4082824
2009-07-07	19.38	19.51	19.23	19.44	6003020
2009-07-08	19.51	20.36	19.47	20.28	8245712
2009-07-09	20.67	20.93	20.38	20.58	8282388
2009-07-10	20.49	20.67	20.21	20.42	5860352
2009-07-13	20.38	20.84	20.12	20.80	5194592
2009-07-14	20.66	20.97	20.54	20.92	4862456
2009-07-15	21.00	21.58	20.81	21.57	6292888
2009-07-16	21.46	21.86	21.36	21.81	3866700
2009-07-17	21.87	21.87	21.54	21.71	3870048
2009-07-20	21.65	21.90	21.35	21.86	4989800
2009-07-21	21.73	21.89	21.35	21.71	4706180
2009-07-22	21.53	22.25	21.53	21.96	3802932
2009-07-23	21.88	22.35	21.73	22.00	4865944
2009-07-24	21.85	22.29	21.71	22.25	3122604
2009-07-27	22.13	22.24	21.71	22.03	2447888
2009-07-28	21.91	22.25	21.80	22.09	4378276
2009-07-29	21.98	22.37	21.97	22.20	2893752
2009-07-30	22.39	22.88	22.15	22.17	2962260
2009-07-31	22.20	22.44	22.02	22.04	2688380
2009-08-03	21.60	21.87	21.28	21.86	4298352
2009-08-04	21.82	21.92	20.99	21.07	6863516
2009-08-05	21.15	21.35	20.82	21.28	6139536
2009-08-06	21.95	22.39	21.43	21.99	6176772
2009-08-07	22.40	22.98	22.09	22.75	4764484
2009-08-10	22.75	22.75	22.07	22.24	2850392
2009-08-11	22.24	22.44	22.05	22.22	2790892
2009-08-12	22.31	22.75	22.22	22.55	2738192
2009-08-13	22.47	22.72	22.20	22.61	3000280
2009-08-14	22.43	22.69	22.08	22.20	2470184
2009-08-17	21.95	22.10	21.69	21.98	3333916
2009-08-18	22.16	22.21	21.56	21.78	3213636
2009-08-19	21.69	22.38	21.64	22.32	3770272
2009-08-20	22.85	23.27	22.70	23.20	6532136
2009-08-21	22.94	23.53	22.94	23.40	4437868
2009-08-24	23.46	23.52	22.97	22.99	2515188
2009-08-25	23.13	23.66	23.01	23.45	3250932
2009-08-26	23.42	23.65	23.10	23.14	3223420
2009-08-27	23.15	23.38	22.88	23.34	2664452
2009-08-28	23.53	23.64	23.25	23.57	3590576
2009-08-31	23.60	23.60	23.13	23.32	3342060
2009-09-01	23.18	23.42	22.59	22.61	4891280
2009-09-02	22.52	22.70	22.34	22.61	3473776
2009-09-03	22.70	23.28	22.70	23.25	3979504
2009-09-04	23.37	23.71	22.97	23.50	2529708
2009-09-08	23.60	23.67	23.05	23.24	3174976
2009-09-09	23.25	23.82	23.18	23.76	4073364
2009-09-10	23.76	23.83	23.33	23.58	2958216
2009-09-11	23.50	23.72	23.18	23.28	2448564
2009-09-14	23.15	23.78	23.12	23.76	2372540
2009-09-15	23.77	23.96	23.34	23.72	3010552
2009-09-16	23.68	24.00	23.54	24.00	2868952
2009-09-17	23.95	24.12	23.65	23.69	3859868
2009-09-18	23.87	23.87	23.56	23.70	3552528
2009-09-21	23.50	23.99	23.45	23.96	3111236
2009-09-22	23.99	24.25	23.84	24.00	2609744
2009-09-23	24.14	24.14	23.58	23.58	2213528
2009-09-24	23.61	23.76	23.47	23.61	1489328
2009-09-25	23.65	23.77	23.38	23.52	3055080
2009-09-28	23.45	24.12	23.45	24.09	2229824
2009-09-29	24.03	24.29	23.89	24.05	2833348
2009-09-30	24.15	24.15	23.59	23.89	2458488
2009-10-01	23.89	23.92	23.28	23.30	4390428
2009-10-02	23.33	23.44	22.95	23.01	3699208
2009-10-05	23.38	23.39	23.00	23.29	3104136
2009-10-06	23.41	24.24	23.35	24.23	4637900
2009-10-07	24.10	24.32	23.80	24.15	3452008
2009-10-08	24.72	25.25	23.36	23.50	11351480
2009-10-09	23.36	23.47	22.45	22.60	11143228
2009-10-12	22.77	22.98	22.59	22.80	4924904
2009-10-13	22.75	23.24	22.63	23.04	3627300
2009-10-14	23.10	23.34	22.98	23.19	3951624
2009-10-15	23.02	23.21	22.59	22.72	4505372
2009-10-16	22.64	23.11	22.31	22.86	4045752
2009-10-19	22.96	23.30	22.72	23.24	2689692
2009-10-20	23.24	23.24	22.82	22.94	1983936
2009-10-21	22.83	23.30	22.69	22.70	3298484
2009-10-22	22.81	23.50	22.80	23.28	3290280
2009-10-23	23.21	23.39	22.87	23.06	2115976
2009-10-26	23.03	23.52	22.95	22.97	2872356
2009-10-27	22.95	23.16	22.42	22.53	4582044
2009-10-28	22.57	22.70	21.88	21.90	4278812
2009-10-29	22.02	22.42	21.87	22.30	2483696
2009-10-30	22.16	22.63	21.94	22.01	4713452
2009-11-02	22.15	22.61	22.04	22.40	4065508
2009-11-03	22.29	22.64	21.99	22.63	3264608
2009-11-04	22.85	22.96	22.37	22.44	3160752
2009-11-05	22.51	22.93	22.30	22.77	4259820
2009-11-06	22.77	22.93	22.28	22.81	3020952
2009-11-09	23.00	23.24	22.79	23.14	2613528
2009-11-10	23.14	23.25	23.05	23.15	3635792
2009-11-11	23.39	23.68	23.22	23.37	2870396
2009-11-12	23.47	23.61	22.87	22.90	3412072
2009-11-13	23.00	23.20	22.77	23.01	2285316
2009-11-16	23.06	23.29	22.95	23.12	2388744
2009-11-17	23.12	23.28	22.53	22.80	3753292
2009-11-18	22.80	23.16	22.73	23.04	3604680
2009-11-19	22.60	22.75	22.22	22.43	7832604
2009-11-20	22.44	22.48	21.86	21.91	6263756
2009-11-23	22.05	22.36	21.93	21.98	4285404
2009-11-24	22.15	22.25	21.98	22.14	3126332
2009-11-25	21.90	22.50	21.90	22.46	3053836
2009-11-27	21.94	22.48	21.63	22.15	1222856
2009-11-30	22.11	22.28	21.75	21.99	4203020
2009-12-01	22.09	22.31	22.01	22.20	3547228
2009-12-02	22.15	22.47	22.07	22.17	2277848
2009-12-03	22.29	22.40	21.87	21.88	6185828
2009-12-04	21.93	22.20	21.72	21.82	4770488
2009-12-07	21.85	22.14	21.73	21.93	1802100
2009-12-08	21.79	21.96	21.50	21.78	3227188
2009-12-09	21.66	21.76	21.40	21.47	2956988
2009-12-10	21.50	22.06	21.50	21.86	2973708
2009-12-11	21.93	22.09	21.62	21.77	3097752
2009-12-14	22.13	22.47	22.09	22.46	6836200
2009-12-15	22.40	22.78	22.32	22.63	4585672
2009-12-16	22.70	22.85	22.38	22.42	5545036
2009-12-17	22.23	22.29	22.01	22.17	3770860
2009-12-18	22.13	22.27	21.45	21.45	56114264
2009-12-21	21.44	22.09	21.44	21.85	9089124
2009-12-22	21.88	21.88	21.32	21.41	5897424
2009-12-23	21.41	21.68	21.31	21.44	3993484
2009-12-24	21.42	21.58	21.20	21.26	1141764
2009-12-28	21.26	21.49	21.26	21.41	4143652
2009-12-29	21.50	21.79	21.41	21.75	3868980
2009-12-30	21.62	21.80	21.55	21.68	2592120
2009-12-31	21.65	21.79	21.36	21.36	2185996
2010-01-04	21.39	21.47	21.15	21.35	7873076
2010-01-05	21.42	21.75	21.31	21.74	4684700
2010-01-06	21.63	22.08	21.58	22.07	6572232
2010-01-07	22.83	23.22	22.78	22.98	11992388
2010-01-08	22.51	22.67	22.39	22.53	7975056
2010-01-11	22.60	22.67	22.26	22.64	5098988
2010-01-12	22.59	22.75	22.53	22.73	4739156
2010-01-13	22.83	23.03	22.75	22.97	3992324
2010-01-14	22.87	22.94	22.77	22.80	4062792
2010-01-15	22.90	22.91	22.40	22.44	3269780
2010-01-19	22.47	22.93	22.47	22.89	3342544
2010-01-20	22.78	22.83	22.42	22.63	2620792
2010-01-21	22.69	22.78	22.18	22.22	4079856
2010-01-22	22.07	22.41	21.89	21.92	4571652
2010-01-25	22.07	22.28	22.01	22.18	5093188
2010-01-26	22.10	22.70	22.02	22.60	5105732
2010-01-27	22.77	23.03	22.43	23.01	6384680
2010-01-28	23.06	23.08	22.73	23.02	6895736
2010-01-29	23.06	23.46	22.96	22.97	6950128
2010-02-01	23.14	23.41	23.00	23.25	4800812
2010-02-02	23.19	23.50	23.12	23.42	5414240
2010-02-03	23.31	23.36	22.93	23.10	6215120
2010-02-04	22.59	23.04	22.52	22.60	6515784
2010-02-05	22.69	23.07	22.63	22.99	5936700
2010-02-08	22.73	23.07	22.46	22.60	4218284
2010-02-09	22.84	22.95	22.57	22.77	3908680
2010-02-10	22.76	22.91	22.59	22.66	3861660
2010-02-11	22.75	23.19	22.63	23.10	3896752
2010-02-12	23.02	23.24	22.83	23.22	3452292
2010-02-16	23.34	23.40	23.12	23.31	2971212
2010-02-17	23.34	23.55	23.30	23.55	2822632
2010-02-18	23.62	23.70	23.44	23.55	2444132
2010-02-19	23.47	23.63	23.29	23.55	3158152
2010-02-22	23.53	23.65	23.31	23.58	3946420
2010-02-23	23.58	23.64	23.31	23.51	4144280
2010-02-24	23.65	24.09	23.51	24.07	3726792
2010-02-25	23.93	24.49	23.76	24.44	4554008
2010-02-26	24.52	24.54	24.28	24.46	4014748
2010-03-01	24.53	24.71	24.19	24.65	4498296
2010-03-02	24.73	24.81	24.60	24.64	5031732
2010-03-03	24.72	24.83	24.61	24.73	3775436
2010-03-04	25.00	25.78	24.84	25.53	7583488
2010-03-05	25.59	25.71	25.38	25.57	6180460
2010-03-08	25.55	25.94	25.48	25.90	3723508
2010-03-09	25.90	25.95	25.67	25.74	5191912
2010-03-10	25.84	26.11	25.79	26.04	4782548
2010-03-11	25.93	26.34	25.79	26.31	5519972
2010-03-12	26.29	26.48	26.20	26.46	3210528
2010-03-15	26.47	26.86	26.30	26.78	4308464
2010-03-16	26.78	27.16	26.77	27.11	4196476
2010-03-17	27.18	27.25	26.84	26.98	4969972
2010-03-18	26.71	26.98	25.91	26.08	9559628
2010-03-19	26.07	27.04	26.05	27.04	10084960
2010-03-22	26.95	27.49	26.90	27.35	4341516
2010-03-23	27.35	27.36	26.89	27.13	5468392
2010-03-24	27.13	27.13	26.68	26.79	4098880
2010-03-25	26.83	27.07	26.76	26.87	3919432
2010-03-26	26.45	26.84	26.41	26.81	5945212
2010-03-29	26.81	26.93	26.54	26.74	2738604
2010-03-30	26.78	26.91	26.53	26.64	4981500
2010-03-31	26.25	26.91	26.25	26.74	3500136
2010-04-01	26.91	27.06	26.58	26.71	3123508
2010-04-05	26.87	27.57	26.85	27.49	4405848
2010-04-06	27.49	27.55	27.13	27.34	4280556
2010-04-07	27.33	27.46	26.93	27.07	4906704
2010-04-08	27.65	28.27	27.47	28.06	9426188
2010-04-09	28.13	28.20	27.77	27.94	3991220
2010-04-12	28.03	28.15	27.74	28.01	3084192
2010-04-13	28.00	28.32	27.94	28.26	3422228
2010-04-14	28.17	28.26	27.98	28.22	2319344
2010-04-15	28.19	28.41	28.00	28.32	2717744
2010-04-16	28.31	28.44	27.95	28.21	3716056
2010-04-19	28.18	28.32	27.67	28.03	3433772
2010-04-20	28.24	28.47	28.06	28.35	3989044
2010-04-21	28.36	28.76	28.24	28.56	3578404
2010-04-22	28.50	29.28	28.37	29.20	4104392
2010-04-23	29.34	29.43	28.88	29.26	2525044
2010-04-26	29.38	29.47	29.10	29.20	1913444
2010-04-27	29.06	29.30	28.52	28.57	4368880
2010-04-28	28.65	28.82	28.04	28.14	3519352
2010-04-29	28.31	28.77	28.15	28.65	2792708
2010-04-30	28.76	28.80	27.92	28.00	4273864
2010-05-03	28.04	28.73	27.90	28.51	2065608
2010-05-04	28.31	28.39	27.44	27.53	4575912
2010-05-05	27.43	28.04	27.18	27.50	4904564
2010-05-06	26.42	26.81	25.50	26.44	8626532
2010-05-07	26.23	26.79	25.59	25.75	5497724
2010-05-10	26.40	26.94	26.38	26.93	3955684
2010-05-11	26.81	27.37	26.42	27.04	3025364
2010-05-12	27.03	27.18	26.86	27.13	2513928
2010-05-13	27.08	27.13	26.28	26.38	2827496
2010-05-14	26.27	26.38	25.98	26.15	3684852
2010-05-17	26.14	26.53	25.72	26.51	3958940
2010-05-18	26.18	26.54	25.80	25.89	6204660
2010-05-19	25.80	26.26	25.73	25.87	4028036
2010-05-20	25.21	26.54	25.05	26.14	8378708
2010-05-21	26.38	26.76	25.62	26.28	6309092
2010-05-24	26.28	26.32	25.91	26.15	3581288
2010-05-25	25.65	26.51	25.43	26.43	4708716
2010-05-26	26.68	26.83	25.91	26.04	3827592
2010-05-27	26.50	26.69	26.11	26.59	2879712
2010-05-28	26.71	26.75	26.01	26.20	4775648
2010-06-01	26.15	26.80	26.14	26.34	3806040
2010-06-02	26.38	27.22	26.21	27.20	4471332
2010-06-03	27.68	28.95	27.50	28.10	7493092
2010-06-04	27.73	28.20	27.19	27.31	5042096
2010-06-07	27.38	27.69	26.52	26.56	4024632
2010-06-08	26.52	27.38	26.28	27.30	5949800
2010-06-09	27.47	28.31	27.41	27.80	6818800
2010-06-10	28.14	28.79	27.97	28.74	5351432
2010-06-11	28.37	29.03	28.36	28.67	4196692
2010-06-14	28.96	28.96	28.40	28.49	3920148
2010-06-15	28.51	28.84	28.28	28.79	2954132
2010-06-16	28.66	28.91	28.50	28.73	2245496
2010-06-17	28.86	28.99	28.39	28.85	4334660
2010-06-18	28.95	29.08	28.59	28.66	3747848
2010-06-21	28.91	29.00	28.01	28.20	2689616
2010-06-22	28.19	28.59	27.56	27.64	3158828
2010-06-23	27.64	27.90	27.32	27.71	3157068
2010-06-24	27.57	27.84	27.33	27.53	2766736
2010-06-25	27.58	27.68	27.20	27.26	3683780
2010-06-28	27.31	27.55	27.02	27.34	2844148
2010-06-29	27.09	27.17	26.55	26.70	3351444
2010-06-30	26.60	27.27	26.59	26.65	4026232
2010-07-01	26.59	27.50	26.37	27.38	5595376
2010-07-02	27.47	27.76	27.09	27.13	3868808
2010-07-06	27.41	27.89	26.88	27.33	3938060
2010-07-07	27.50	28.01	27.20	27.68	5608296
2010-07-08	27.63	27.63	26.48	27.02	7064808
2010-07-09	27.05	27.12	26.73	27.05	2656136
2010-07-12	26.99	27.44	26.76	26.88	2482996
2010-07-13	27.06	27.27	26.88	27.15	3326280
2010-07-14	27.21	27.41	26.83	27.11	2899848
2010-07-15	27.21	27.47	26.88	27.40	2966944
2010-07-16	27.33	27.38	26.50	26.53	3985708
2010-07-19	26.61	26.94	26.58	26.70	2657028
2010-07-20	26.36	27.26	26.28	27.20	3022544
2010-07-21	27.26	27.38	26.62	26.74	3769372
2010-07-22	26.90	27.55	26.83	27.43	2852412
2010-07-23	27.48	27.88	27.32	27.83	2513720
2010-07-26	27.83	27.98	27.50	27.94	2308576
2010-07-27	27.91	27.96	26.82	27.07	5274180
2010-07-28	26.98	27.28	26.53	26.63	3876060
2010-07-29	26.78	26.90	25.69	26.17	5221432
2010-07-30	25.96	26.44	25.75	26.33	3798248
2010-08-02	26.50	26.66	25.90	26.33	4031680
2010-08-03	26.32	26.44	25.51	25.97	4635428
2010-08-04	26.12	26.47	26.04	26.46	3307604
2010-08-05	26.11	26.25	24.36	25.31	8613592
2010-08-06	24.41	25.24	24.41	25.11	5380072
2010-08-09	25.31	25.84	25.27	25.69	3282700
2010-08-10	25.57	25.71	25.33	25.50	2659440
2010-08-11	25.25	25.27	24.87	24.90	3800432
2010-08-12	24.68	25.02	24.50	24.81	3020952
2010-08-13	24.55	24.95	24.51	24.52	4422448
2010-08-16	24.42	24.87	24.38	24.71	2354868
2010-08-17	24.94	25.08	24.75	24.84	2818248
2010-08-18	24.71	25.53	24.53	25.46	3964940
2010-08-19	25.40	25.93	24.67	25.14	6421756
2010-08-20	25.04	25.07	24.46	24.91	4032276
2010-08-23	25.01	25.70	24.98	25.27	3683192
2010-08-24	25.03	25.05	24.50	24.81	4148412
2010-08-25	24.68	25.52	24.62	25.41	2997276
2010-08-26	25.43	25.50	25.01	25.09	2288648
2010-08-27	25.19	25.57	24.75	25.48	2854092
2010-08-30	25.35	25.37	24.93	25.18	2975016
2010-08-31	24.55	25.36	24.55	24.82	6191108
2010-09-01	25.19	25.75	24.96	25.55	5395148
2010-09-02	25.72	26.22	25.55	26.10	3803140
2010-09-03	26.46	26.50	26.06	26.30	2427544
2010-09-07	26.22	26.29	25.74	25.79	2509852
2010-09-08	25.87	26.13	25.83	25.89	2195280
2010-09-09	26.12	26.22	25.76	25.88	2009944
2010-09-10	25.94	26.18	25.83	26.08	2060384
2010-09-13	26.24	26.51	26.20	26.47	1625868
2010-09-14	26.48	26.96	26.40	26.83	2297720
2010-09-15	26.61	27.11	26.61	27.03	3167940
2010-09-16	27.00	27.10	26.75	27.00	2032460
2010-09-17	27.14	27.16	26.79	26.96	3061972
2010-09-20	27.01	27.39	26.77	27.27	2774628
2010-09-21	27.07	27.23	26.64	26.95	3215836
2010-09-22	27.02	27.52	26.76	27.43	3823252
2010-09-23	27.29	28.06	27.20	27.95	4097744
2010-09-24	28.16	28.31	27.96	28.22	2608628
2010-09-27	28.13	28.17	27.63	27.72	2840016
2010-09-28	27.84	28.25	27.50	28.08	5375648
2010-09-29	27.96	28.03	27.68	27.83	3285136
2010-09-30	27.95	28.11	27.05	27.33	4810752
2010-10-01	27.58	27.73	27.31	27.51	3430068
2010-10-04	27.38	27.48	26.97	27.23	3836836
2010-10-05	27.39	27.47	26.70	27.13	5985772
2010-10-06	27.02	27.16	26.66	27.16	6488016
2010-10-07	27.91	28.31	27.55	27.71	7222176
2010-10-08	27.70	28.21	27.61	27.87	3494604
2010-10-11	27.83	28.15	27.72	28.05	2925872
2010-10-12	27.95	28.23	27.73	28.09	3026872
2010-10-13	28.25	28.25	27.67	27.89	2880396
2010-10-14	27.89	28.16	27.79	27.98	2406352
2010-10-15	28.11	28.42	27.78	28.40	3604896
2010-10-18	28.42	28.73	28.25	28.55	2634432
2010-10-19	28.33	28.52	28.10	28.27	3341924
2010-10-20	28.41	28.73	28.39	28.60	2616992
2010-10-21	28.72	29.14	28.53	28.74	3546212
2010-10-22	28.80	28.97	28.54	28.81	1579872
2010-10-25	28.93	29.45	28.86	29.21	2561772
2010-10-26	29.13	29.62	29.09	29.25	2948848
2010-10-27	29.01	29.34	28.85	29.30	3507472
2010-10-28	29.46	29.55	28.83	29.19	2461640
2010-10-29	29.15	29.56	29.00	29.50	2515236
2010-11-01	29.63	29.92	29.54	29.80	3016400
2010-11-02	30.04	30.51	29.95	30.50	4273608
2010-11-03	30.40	30.56	29.94	30.25	4931256
2010-11-04	30.71	32.12	30.71	31.82	5679404
2010-11-05	31.75	32.21	31.66	32.13	2838252
2010-11-08	31.95	32.04	31.42	31.92	3348052
2010-11-09	32.06	32.06	31.31	31.45	2508520
2010-11-10	31.50	32.07	31.49	32.05	2986528
2010-11-11	31.84	32.41	31.63	32.29	2345764
2010-11-12	32.12	32.35	31.84	31.95	2141512
2010-11-15	32.17	32.25	31.79	31.82	1912756
2010-11-16	31.68	32.27	31.43	31.79	3014344
2010-11-17	31.87	32.85	31.74	32.70	4582592
2010-11-18	32.20	32.51	31.03	31.73	8167472
2010-11-19	31.66	32.04	31.44	32.03	2923732
2010-11-22	31.88	32.50	31.53	32.41	3023700
2010-11-23	32.09	32.55	31.91	32.06	3053220
2010-11-24	32.18	32.85	32.18	32.79	1928612
2010-11-26	32.58	32.85	32.53	32.84	697248
2010-11-29	32.55	32.69	31.77	32.12	2532784
2010-11-30	31.86	32.65	31.73	32.44	2710648
2010-12-01	32.75	33.29	32.59	32.80	3602476
2010-12-02	32.78	32.98	32.35	32.80	3654892
2010-12-03	32.72	32.78	32.40	32.57	2566356
2010-12-06	32.60	32.69	32.28	32.37	1900572
2010-12-07	32.63	32.81	32.33	32.44	2116328
2010-12-08	32.82	32.82	31.98	32.17	3156004
2010-12-09	32.25	32.83	32.15	32.79	2782412
2010-12-10	32.81	32.85	32.18	32.56	2596504
2010-12-13	32.61	32.63	31.63	31.65	2703780
2010-12-14	31.67	31.84	31.49	31.57	2690928
2010-12-15	31.50	31.64	30.94	31.17	4527972
2010-12-16	31.22	32.09	31.17	32.01	2670492
2010-12-17	31.82	31.97	31.48	31.48	2964324
2010-12-20	31.73	31.82	31.24	31.38	1787748
2010-12-21	31.42	31.70	31.20	31.56	1282664
2010-12-22	31.55	31.74	31.39	31.68	1313756
2010-12-23	31.61	31.79	31.42	31.68	1454440
2010-12-27	31.63	31.70	31.28	31.59	740664
2010-12-28	31.63	31.84	31.55	31.64	870216
2010-12-29	31.66	31.99	31.66	31.76	1165668
2010-12-30	31.72	31.99	31.58	31.93	1350628
2010-12-31	31.85	31.96	31.61	31.63	1125620
2011-01-03	32.01	32.38	31.88	31.94	2164004
2011-01-04	32.00	32.00	31.06	31.10	3247252
2011-01-05	30.97	31.33	30.08	31.33	3739304
2011-01-06	31.86	32.38	31.69	31.89	6396312
2011-01-07	32.06	32.35	31.63	31.98	3445308
2011-01-10	31.77	32.25	31.54	32.14	3560352
2011-01-11	32.21	32.28	31.90	32.25	2024844
2011-01-12	32.41	32.63	31.98	32.04	2131948
2011-01-13	31.97	32.08	31.79	31.90	1338008
2011-01-14	31.81	31.97	31.68	31.93	1730004
2011-01-18	31.93	32.20	31.68	31.89	1811184
2011-01-19	31.83	32.50	31.79	32.37	2252120
2011-01-20	32.28	32.87	32.25	32.53	2377804
2011-01-21	32.59	32.71	32.32	32.46	1706268
2011-01-24	32.49	32.80	32.44	32.77	1388352
2011-01-25	32.67	33.05	32.32	33.03	1932704
2011-01-26	33.18	33.34	32.78	33.26	2110108
2011-01-27	33.29	33.73	33.09	33.50	2747924
2011-01-28	33.54	33.61	32.64	32.73	1859644
2011-01-31	32.71	32.85	32.40	32.60	2394340
2011-02-01	32.72	33.00	32.58	32.80	2666380
2011-02-02	32.76	32.85	32.22	32.43	4193340
2011-02-03	33.71	34.50	33.45	34.31	4940424
2011-02-04	34.09	35.01	34.09	34.95	2782532
2011-02-07	34.84	34.87	34.28	34.72	3106752
2011-02-08	34.76	35.07	34.67	34.96	1950048
2011-02-09	34.82	35.13	34.66	34.77	1759664
2011-02-10	34.52	35.48	34.52	35.46	2191576
2011-02-11	35.35	35.91	35.31	35.89	2061872
2011-02-14	35.79	35.97	35.28	35.36	1750156
2011-02-15	35.31	35.59	35.23	35.33	1651424
2011-02-16	35.37	35.84	35.35	35.58	1932000
2011-02-17	35.53	35.90	35.31	35.57	1428256
2011-02-18	35.52	35.95	35.25	35.91	1860908
2011-02-22	35.77	36.35	35.26	35.36	1737552
2011-02-23	35.18	35.34	34.55	35.13	2908004
2011-02-24	35.12	35.72	34.86	35.43	1755956
2011-02-25	35.57	36.10	35.49	35.84	1877216
2011-02-28	35.84	36.09	35.53	36.02	1717832
2011-03-01	36.28	36.39	35.54	35.76	2668168
2011-03-02	35.64	36.15	35.41	36.02	2358392
2011-03-03	36.31	36.43	35.59	36.21	2782008
2011-03-04	36.09	36.22	35.60	35.96	1311120
2011-03-07	36.11	36.19	35.15	35.34	1959148
2011-03-08	35.27	35.88	34.94	35.67	1859420
2011-03-09	35.53	35.97	35.26	35.65	1200880
2011-03-10	35.33	35.43	35.06	35.28	2035948
2011-03-11	35.15	35.98	34.87	35.85	1679104
2011-03-14	35.64	35.92	34.90	35.23	2038400
2011-03-15	34.60	35.17	34.56	34.92	1786768
2011-03-16	34.66	35.00	34.35	34.58	2916384
2011-03-17	34.81	35.27	34.25	34.90	3131836
2011-03-18	35.13	35.17	34.44	34.80	4214100
2011-03-21	35.02	35.02	34.14	34.30	3769968
2011-03-22	34.30	34.45	33.97	34.00	2464132
2011-03-23	33.85	34.61	33.73	34.46	1921336
2011-03-24	34.62	35.06	34.36	34.87	2834444
2011-03-25	35.00	35.49	34.75	35.12	1630004
2011-03-28	35.12	35.57	35.02	35.05	2434944
2011-03-29	34.96	35.16	34.84	35.09	1758700
2011-03-30	35.30	35.87	35.16	35.86	1888360
2011-03-31	35.78	35.95	35.22	35.56	2694160
2011-04-01	35.67	35.89	35.47	35.78	1831964
2011-04-04	35.73	35.87	35.28	35.67	1815628
2011-04-05	35.60	36.63	35.60	36.21	3677880
2011-04-06	36.38	36.49	35.88	35.90	2626684
2011-04-07	35.73	36.00	35.09	35.45	4199884
2011-04-08	35.53	35.55	34.95	35.30	1837960
2011-04-11	35.34	35.74	35.21	35.63	1820076
2011-04-12	35.36	36.00	35.36	35.61	1635760
2011-04-13	35.68	35.85	35.39	35.74	2345044
2011-04-14	35.48	35.64	35.08	35.38	2544304
2011-04-15	35.40	35.64	34.98	35.61	1865168
2011-04-18	35.20	35.43	34.82	35.37	1960868
2011-04-19	35.37	35.48	35.13	35.29	1312584
2011-04-20	35.65	36.31	35.59	36.23	2605800
2011-04-21	36.23	36.32	36.05	36.13	1270276
2011-04-25	36.06	36.28	35.93	36.23	1120552
2011-04-26	36.36	36.51	36.06	36.25	2301332
2011-04-27	36.38	36.52	36.09	36.48	1657060
2011-04-28	36.51	37.09	36.37	37.01	1964112
2011-04-29	37.01	37.12	36.77	36.85	3207756
2011-05-02	37.09	37.30	36.62	36.70	1945400
2011-05-03	36.70	36.90	36.23	36.68	2551428
2011-05-04	36.62	37.03	36.44	36.73	3521840
2011-05-05	37.54	39.68	37.40	39.28	7592088
2011-05-06	39.56	39.81	38.98	39.10	2962100
2011-05-09	39.24	39.55	38.99	39.29	1843932
2011-05-10	39.49	40.29	39.33	39.88	2446836
2011-05-11	39.80	40.58	39.66	40.54	3263832
2011-05-12	40.67	41.56	40.39	41.22	4899100
2011-05-13	41.35	41.46	41.05	41.32	2405680
2011-05-16	41.23	41.34	40.75	40.88	2625948
2011-05-17	40.82	41.03	40.36	40.50	2690004
2011-05-18	40.37	40.95	39.89	40.93	2843352
2011-05-19	40.33	40.85	40.00	40.39	4204328
2011-05-20	40.18	40.52	39.63	40.40	3317132
2011-05-23	20.02	20.25	19.97	20.10	4367000
2011-05-24	20.19	20.24	19.89	19.90	3619980
2011-05-25	19.91	20.39	19.77	20.29	6744588
2011-05-26	20.19	20.58	20.15	20.55	6028852
2011-05-27	20.51	20.60	20.37	20.43	4636972
2011-05-31	20.51	20.60	20.31	20.49	4804708
2011-06-01	20.49	20.64	20.15	20.18	5619872
2011-06-02	20.08	20.19	19.92	20.03	3269548
2011-06-03	19.80	19.98	19.71	19.78	4292280
2011-06-06	19.79	19.85	19.47	19.48	4024156
2011-06-07	19.48	19.79	19.48	19.56	2234588
2011-06-08	19.45	19.54	19.21	19.41	4329940
2011-06-09	19.34	19.58	19.25	19.42	3356604
2011-06-10	19.32	19.33	19.05	19.06	3970312
2011-06-13	19.06	19.21	18.96	19.11	5137992
2011-06-14	19.27	19.38	19.15	19.19	4055148
2011-06-15	19.00	19.15	18.80	18.90	4947136
2011-06-16	18.90	18.95	18.62	18.77	4753728
2011-06-17	18.97	19.19	18.79	18.80	5427848
2011-06-20	18.75	19.14	18.66	19.03	4250232
2011-06-21	19.08	19.58	18.85	19.56	5441880
2011-06-22	19.45	19.69	19.34	19.56	4878684
2011-06-23	19.35	19.81	19.32	19.77	6182104
2011-06-24	19.74	19.84	19.33	19.40	8080044
2011-06-27	19.38	19.59	19.27	19.55	3434808
2011-06-28	19.60	20.11	19.60	20.08	4693688
2011-06-29	20.08	20.12	19.77	19.84	4157288
2011-06-30	19.94	20.13	19.90	20.03	3771060
2011-07-01	20.09	20.34	19.94	20.32	3288720
2011-07-05	20.31	20.43	20.21	20.30	3796240
2011-07-06	20.28	20.41	20.14	20.27	5063048
2011-07-07	20.30	20.39	20.04	20.32	9888260
2011-07-08	20.18	20.29	19.81	20.02	6924284
2011-07-11	19.90	20.05	19.65	19.74	5846608
2011-07-12	19.80	19.91	19.65	19.71	5152544
2011-07-13	19.85	20.00	19.57	19.63	3566104
2011-07-14	19.69	19.80	19.37	19.44	3993952
2011-07-15	19.47	19.50	19.23	19.42	4509924
2011-07-18	19.34	19.42	19.26	19.30	2922172
2011-07-19	19.45	19.60	19.41	19.43	3473176
2011-07-20	19.39	19.48	19.25	19.31	3322860
2011-07-21	19.41	19.80	19.41	19.46	3092924
2011-07-22	19.41	19.59	19.26	19.54	2918624
2011-07-25	19.39	19.47	19.06	19.17	5876244
2011-07-26	19.29	19.49	19.07	19.40	5129476
2011-07-27	19.36	19.36	18.79	18.84	4991856
2011-07-28	18.92	19.30	18.92	19.04	4109760
2011-07-29	18.85	19.16	18.75	18.94	5384728
2011-08-01	19.03	19.24	18.75	19.08	6909332
2011-08-02	18.91	19.07	18.51	18.52	4700240
2011-08-03	18.53	19.10	18.44	19.05	7711056
2011-08-04	18.97	19.32	18.58	18.62	10722016
2011-08-05	18.85	19.08	18.04	18.39	8645644
2011-08-08	18.10	18.95	17.26	17.44	8717304
2011-08-09	17.65	17.86	16.81	17.75	12094764
2011-08-10	17.33	17.70	17.09	17.12	8712976
2011-08-11	17.40	17.99	17.28	17.77	6580240
2011-08-12	17.87	18.17	17.36	17.92	5930876
2011-08-15	17.96	18.06	17.60	18.01	4587408
2011-08-16	17.86	18.35	17.62	18.25	9747096
2011-08-17	18.23	18.36	17.69	17.95	9636944
2011-08-18	16.89	18.10	16.75	17.71	16790452
2011-08-19	17.51	17.78	17.31	17.51	9822232
2011-08-22	17.90	17.95	17.61	17.72	8699556
2011-08-23	17.76	18.63	17.71	18.41	5950624
2011-08-24	18.43	18.62	18.12	18.48	4868696
2011-08-25	18.53	18.68	17.92	17.94	4205960
2011-08-26	17.81	18.49	17.61	18.41	4524940
2011-08-29	18.53	18.88	18.29	18.88	4223720
2011-08-30	18.79	19.21	18.79	19.11	5450328
2011-08-31	19.13	19.42	18.96	19.14	6083024
2011-09-01	19.19	19.31	18.68	18.69	5667384
2011-09-02	18.45	18.63	18.34	18.40	4601044
2011-09-06	18.01	18.51	17.89	18.48	3806932
2011-09-07	18.65	18.92	18.56	18.90	3517540
2011-09-08	18.85	19.02	18.65	18.74	2760340
2011-09-09	18.55	18.84	18.38	18.52	4266000
2011-09-12	18.26	18.97	18.25	18.95	5019240
2011-09-13	18.94	19.37	18.87	19.25	4160996
2011-09-14	19.29	19.47	18.91	19.24	5747248
2011-09-15	19.39	19.82	19.32	19.75	4607172
2011-09-16	19.86	20.41	19.76	20.17	8635352
2011-09-19	19.88	20.45	19.75	20.31	3644464
2011-09-20	20.33	20.75	20.00	20.29	5057868
2011-09-21	20.28	20.47	19.92	19.93	4819068
2011-09-22	19.50	19.82	19.29	19.60	6284716
2011-09-23	19.49	19.92	19.43	19.88	4456468
2011-09-26	19.95	20.24	19.77	20.24	4716020
2011-09-27	20.53	20.64	20.03	20.14	5430004
2011-09-28	20.24	20.31	19.82	19.85	4620864
2011-09-29	20.15	20.37	19.27	19.60	8096744
2011-09-30	19.44	20.05	19.20	19.67	10656992
2011-10-03	19.69	19.81	19.09	19.10	6193320
2011-10-04	18.95	19.31	18.62	19.29	6084680
2011-10-05	19.38	19.57	18.91	19.56	7729940
2011-10-06	19.65	20.51	19.57	20.19	9351900
2011-10-07	20.29	20.70	20.21	20.50	5723332
2011-10-10	20.75	21.07	20.59	21.07	4256588
2011-10-11	21.09	21.25	20.82	21.24	4111796
2011-10-12	21.36	21.36	20.86	20.87	4782792
2011-10-13	20.82	21.05	20.65	20.84	3852348
2011-10-14	21.05	21.25	20.85	21.25	2902408
2011-10-17	21.06	21.42	20.84	20.89	3352888
2011-10-18	20.87	21.40	20.71	21.21	3500264
2011-10-19	21.40	21.63	21.24	21.34	3960736
2011-10-20	21.34	21.56	21.14	21.26	4668728
2011-10-21	21.52	21.81	21.42	21.80	4873512
2011-10-24	21.80	22.18	21.75	21.96	4595164
2011-10-25	21.91	22.12	21.82	21.91	2981864
2011-10-26	22.13	22.13	21.33	21.50	6046432
2011-10-27	22.02	22.28	21.79	22.10	4722360
2011-10-28	22.06	22.22	21.74	21.89	3151092
2011-10-31	21.95	22.31	21.92	21.93	5073048
2011-11-01	21.66	21.97	21.53	21.76	3750316
2011-11-02	21.93	21.94	21.52	21.66	4153224
2011-11-03	21.79	22.41	21.42	22.30	6520968
2011-11-04	22.27	22.45	22.05	22.35	2557180
2011-11-07	22.29	22.44	22.06	22.41	2168540
2011-11-08	22.50	22.67	22.20	22.58	2451496
2011-11-09	22.24	22.36	21.58	21.66	3585692
2011-11-10	21.90	22.07	21.66	22.02	2927636
2011-11-11	22.19	22.53	21.99	22.44	4074924
2011-11-14	22.46	22.47	22.19	22.25	2202848
2011-11-15	22.13	22.59	22.11	22.47	2800468
2011-11-16	22.23	22.27	21.86	21.97	3609580
2011-11-17	21.82	21.99	21.35	21.74	5923704
2011-11-18	21.73	21.81	21.14	21.53	7631848
2011-11-21	21.32	21.83	21.31	21.73	4689540
2011-11-22	21.74	21.77	21.50	21.60	2835240
2011-11-23	21.46	21.69	21.29	21.34	3109660
2011-11-25	21.13	21.48	21.00	21.36	2611108
2011-11-28	21.77	22.16	21.74	21.88	3303372
2011-11-29	21.99	22.37	21.88	22.35	4374144
2011-11-30	22.80	22.86	22.06	22.27	8027392
2011-12-01	22.32	23.20	22.29	23.07	6653956
2011-12-02	23.29	23.29	23.08	23.11	3712508
2011-12-05	23.43	23.45	23.20	23.33	3778768
2011-12-06	23.37	23.37	23.03	23.25	3246316
2011-12-07	23.23	23.38	23.02	23.27	2672028
2011-12-08	23.18	23.29	23.01	23.08	2863104
2011-12-09	23.16	23.41	23.10	23.40	2798128
2011-12-12	23.29	23.41	23.12	23.38	2882596
2011-12-13	23.57	23.81	23.17	23.23	4540796
2011-12-14	23.15	23.31	23.00	23.21	3483992
2011-12-15	23.39	23.46	23.16	23.21	3375676
2011-12-16	23.38	23.76	23.15	23.50	6796438
2011-12-19	23.67	23.95	23.07	23.13	3610932
2011-12-20	23.51	23.98	23.49	23.93	3991188
2011-12-21	23.96	24.08	23.65	23.91	2830610
2011-12-22	23.92	24.04	23.75	23.83	2513612
2011-12-23	23.88	24.13	23.78	24.12	1590902
2011-12-27	24.13	24.58	24.05	24.49	2108964
2011-12-28	24.57	24.57	24.10	24.24	2079836
2011-12-29	24.27	24.43	24.06	24.28	2256034
2011-12-30	24.27	24.27	23.75	23.77	4664276
2012-01-03	24.24	24.27	23.53	23.65	5587716
2012-01-04	23.65	24.19	23.53	23.81	5613612
2012-01-05	24.03	25.30	23.88	25.21	10055752
2012-01-06	25.24	25.46	25.06	25.37	4871726
2012-01-09	25.42	25.42	25.09	25.19	4782746
2012-01-10	25.39	25.40	25.01	25.16	5283690
2012-01-11	25.19	25.40	25.12	25.35	3297664
2012-01-12	25.41	25.63	25.36	25.58	3638228
2012-01-13	25.49	25.75	25.43	25.58	2990574
2012-01-17	25.81	26.03	25.68	25.83	3670220
2012-01-18	25.80	25.94	25.63	25.75	3894708
2012-01-19	25.82	25.87	25.20	25.57	6484886
2012-01-20	25.51	25.82	25.49	25.77	4725570
2012-01-23	25.82	25.89	25.58	25.86	2956102
2012-01-24	25.79	26.05	25.78	26.01	4255922
2012-01-25	25.92	26.24	25.86	26.19	3601572
2012-01-26	26.36	26.36	25.76	25.82	5338776
2012-01-27	25.81	25.90	25.42	25.55	4649182
2012-01-30	25.42	25.50	25.13	25.35	4489590
2012-01-31	25.45	25.50	25.04	25.41	4301450
2012-02-01	25.51	25.82	25.49	25.62	4506342
2012-02-02	26.02	26.27	25.55	25.60	5721976
2012-02-03	25.95	26.16	25.70	25.88	5068238
2012-02-06	25.82	25.83	25.46	25.66	4302452
2012-02-07	25.62	26.04	25.62	25.99	3314610
2012-02-08	25.98	26.11	25.66	25.82	2958616
2012-02-09	25.81	25.96	25.74	25.93	2585146
2012-02-10	25.70	25.99	25.59	25.98	2245718
2012-02-13	26.08	26.12	25.69	25.97	3483064
2012-02-14	25.84	25.99	25.74	25.95	3052932
2012-02-15	25.95	26.00	25.49	25.62	2772922
2012-02-16	25.73	26.00	25.68	25.79	2632744
2012-02-17	25.75	26.02	25.63	25.92	4134888
2012-02-21	25.96	26.10	25.88	26.03	3329828
2012-02-22	26.08	26.81	26.08	26.47	5200270
2012-02-23	26.52	26.66	26.35	26.35	3715930
2012-02-24	26.34	26.49	26.26	26.40	2117190
2012-02-27	26.30	26.65	26.19	26.55	2895266
2012-02-28	26.51	26.86	26.42	26.80	4048908
2012-02-29	26.72	26.75	26.56	26.67	3679392
2012-03-01	27.11	27.14	26.90	27.13	3395782
2012-03-02	27.11	27.13	26.82	26.95	3907278
2012-03-05	26.84	27.53	26.76	27.47	4351230
2012-03-06	27.32	27.49	27.31	27.37	3399600
2012-03-07	27.36	27.56	27.11	27.47	2440980
2012-03-08	27.61	27.80	27.57	27.68	2251272
2012-03-09	27.80	28.11	27.71	27.99	1970834
2012-03-12	28.20	28.34	28.05	28.31	3525928
2012-03-13	28.46	28.53	28.20	28.48	4016476
2012-03-14	28.58	28.60	28.19	28.29	4099638
2012-03-15	28.10	28.36	27.36	28.18	8463714
2012-03-16	28.09	28.43	27.79	27.90	5294104
2012-03-19	27.81	28.06	27.76	27.86	2882572
2012-03-20	27.83	28.56	27.79	28.42	4576104
2012-03-21	28.50	28.80	28.39	28.69	3992886
2012-03-22	28.44	28.67	28.38	28.62	2233440
2012-03-23	28.50	28.60	28.06	28.56	2797944
2012-03-26	28.77	29.39	28.76	29.38	4958514
2012-03-27	29.45	29.53	29.29	29.50	3543112
2012-03-28	29.50	29.68	29.16	29.67	5550162
2012-03-29	29.66	29.66	29.19	29.38	4204632
2012-03-30	29.50	29.51	28.98	29.05	4372686
2012-04-02	29.11	29.42	29.11	29.27	4751748
2012-04-03	29.23	29.41	29.05	29.20	4378482
2012-04-04	29.05	29.30	29.00	29.19	3726792
2012-04-05	29.72	30.01	29.16	29.91	7320040
2012-04-09	29.47	29.70	29.27	29.60	4627944
2012-04-10	29.41	29.55	28.48	28.60	6415016
2012-04-11	28.77	29.19	28.70	29.08	3310132
2012-04-12	29.24	29.80	29.16	29.53	4046828
2012-04-13	29.54	29.82	29.39	29.53	3631930
2012-04-16	29.56	29.64	29.22	29.61	4026412
2012-04-17	29.70	29.99	29.49	29.85	4399004
2012-04-18	29.78	30.27	29.68	30.17	3828638
2012-04-19	30.09	30.25	29.79	29.96	3133164
2012-04-20	30.11	30.16	29.87	30.02	3968438
2012-04-23	29.90	29.91	29.50	29.85	3115662
2012-04-24	29.89	30.07	29.36	29.66	2954464
2012-04-25	29.80	30.25	29.76	30.25	2936096
2012-04-26	30.15	30.74	30.04	30.59	2569244
2012-04-27	30.75	31.28	30.64	31.11	2461410
2012-04-30	31.10	31.10	30.53	30.75	4271344
2012-05-01	30.79	31.54	30.75	31.23	4041990
2012-05-02	31.19	31.97	31.08	31.93	4785194
2012-05-03	31.88	32.40	31.69	31.86	5244144
2012-05-04	31.65	31.94	31.19	31.22	3856890
2012-05-07	31.16	31.65	30.96	31.12	3769916
2012-05-08	30.88	31.00	29.96	30.49	6502072
2012-05-09	30.24	30.95	30.10	30.59	3911566
2012-05-10	30.89	31.20	30.60	30.90	2868286
2012-05-11	30.81	31.14	30.75	30.80	4454126
2012-05-14	30.66	30.81	30.27	30.27	4614296
2012-05-15	30.21	31.03	30.20	30.59	5309598
2012-05-16	30.75	31.26	30.69	31.11	5903972
2012-05-17	31.25	31.87	30.30	30.32	7838548
2012-05-18	30.28	30.84	30.18	30.33	5345796
2012-05-21	29.93	30.20	28.69	30.18	7390792
2012-05-22	30.19	30.95	30.14	30.63	4251024
2012-05-23	30.59	31.10	30.42	31.01	4699866
2012-05-24	31.00	31.33	30.88	31.21	3546932
2012-05-25	31.28	31.43	30.98	31.24	2124298
2012-05-29	31.43	31.72	31.09	31.48	4005666
2012-05-30	31.30	31.45	31.08	31.28	4149078
2012-05-31	31.21	31.85	31.08	31.62	6788736
2012-06-01	31.28	31.37	30.56	30.80	4766636
2012-06-04	30.74	31.12	30.55	30.98	3357340
2012-06-05	30.90	31.25	30.71	31.16	3083826
2012-06-06	31.26	31.92	31.26	31.88	2928818
2012-06-07	32.24	32.25	31.40	31.46	3761892
2012-06-08	31.45	32.27	31.45	32.25	3812574
2012-06-11	32.61	32.68	31.85	31.88	4063648
2012-06-12	32.03	32.54	31.90	32.52	3288170
2012-06-13	32.50	32.60	32.05	32.12	3709930
2012-06-14	32.29	33.03	32.21	32.76	4176764
2012-06-15	32.78	33.38	32.75	33.30	5253274
2012-06-18	33.42	34.15	33.15	34.10	4743820
2012-06-19	34.35	34.73	33.84	33.96	5232102
2012-06-20	34.09	34.09	33.41	33.77	4493550
2012-06-21	33.76	33.88	32.96	33.08	4411156
2012-06-22	33.20	33.35	32.81	33.24	4059324
2012-06-25	33.03	33.12	32.58	32.71	3809986
2012-06-26	32.73	33.25	32.68	33.12	4717336
2012-06-27	33.26	33.26	31.55	31.85	7899096
2012-06-28	31.51	31.58	29.88	30.84	13914280
2012-06-29	31.33	31.47	30.80	31.24	8519814
2012-07-02	31.26	32.11	31.26	31.61	5894496
2012-07-03	31.62	31.64	31.14	31.39	4821122
2012-07-05	32.00	33.71	32.00	33.60	9214166
2012-07-06	33.64	33.78	33.26	33.56	3292768
2012-07-09	33.55	33.75	33.35	33.45	2675222
2012-07-10	33.54	33.86	33.34	33.44	4465570
2012-07-11	33.46	33.52	33.11	33.36	3669170
2012-07-12	33.23	33.95	33.12	33.82	4982114
2012-07-13	33.77	34.33	33.65	34.11	3490628
2012-07-16	34.01	34.50	33.89	34.26	2381998
2012-07-17	34.37	34.78	34.15	34.62	3357962
2012-07-18	34.50	35.02	34.41	34.62	4476394
2012-07-19	34.63	34.70	33.93	34.27	4008498
2012-07-20	34.15	34.39	33.56	33.71	4307234
2012-07-23	33.26	33.55	32.83	33.45	3621082
2012-07-24	33.52	33.63	33.02	33.21	2590060
2012-07-25	33.33	33.59	33.09	33.34	2952356
2012-07-26	33.00	33.55	32.75	33.26	4296840
2012-07-27	33.50	33.95	33.34	33.63	4000878
2012-07-30	33.60	33.76	33.43	33.56	2742320
2012-07-31	33.55	33.66	33.15	33.22	3849896
2012-08-01	33.46	33.46	32.87	33.06	3644110
2012-08-02	33.03	33.45	32.76	33.14	4755720
2012-08-03	33.54	34.12	33.51	34.06	4393944
2012-08-06	34.04	34.16	33.73	33.91	3274632
2012-08-07	34.14	34.25	33.93	34.05	3709054
2012-08-08	33.95	34.25	33.95	34.15	2173896
2012-08-09	34.09	34.20	33.55	33.90	3408576
2012-08-10	33.88	33.88	33.27	33.58	3088760
2012-08-13	33.86	33.88	33.45	33.84	3773326
2012-08-14	34.07	34.20	33.51	33.77	3654770
2012-08-15	33.91	34.42	33.89	34.25	3823110
2012-08-16	33.71	34.80	33.41	34.23	7262872
2012-08-17	34.36	34.93	33.90	34.74	5563304
2012-08-20	35.22	35.41	34.77	34.85	4428640
2012-08-21	34.96	35.03	34.70	34.81	3554526
2012-08-22	34.70	35.03	34.70	34.88	2817606
2012-08-23	34.77	34.82	34.48	34.59	3106240
2012-08-24	34.53	35.00	34.52	34.95	3474418
2012-08-27	34.95	35.00	34.60	34.83	2576478
2012-08-28	34.78	34.99	34.68	34.79	2776552
2012-08-29	34.83	35.04	34.69	34.99	3232224
2012-08-30	34.83	35.18	34.69	34.71	2723722
2012-08-31	34.96	35.04	34.51	34.60	2279548
2012-09-04	34.57	34.84	34.55	34.74	3144464
2012-09-05	34.67	34.85	34.11	34.14	3621098
2012-09-06	34.39	34.69	34.27	34.63	3236458
2012-09-07	34.71	34.80	33.91	34.07	3362892
2012-09-10	33.95	33.96	33.40	33.44	4678064
2012-09-11	33.32	33.46	33.09	33.14	3131122
2012-09-12	33.27	33.55	33.19	33.35	3425118
2012-09-13	33.48	34.00	33.35	33.92	3485682
2012-09-14	34.00	34.05	33.63	34.02	4804568
2012-09-17	33.88	33.92	33.58	33.68	2660408
2012-09-18	33.64	33.66	32.84	32.88	3529188
2012-09-19	32.94	33.00	32.48	32.85	5061512
2012-09-20	32.84	33.59	32.70	33.53	4128174
2012-09-21	33.58	33.58	32.95	32.96	4137570
2012-09-24	32.64	33.23	32.64	32.93	3717168
2012-09-25	33.07	33.07	32.36	32.37	3543782
2012-09-26	32.31	32.52	32.22	32.39	3413750
2012-09-27	32.40	32.60	32.13	32.45	2796154
2012-09-28	31.86	32.35	31.26	32.30	5870692
2012-10-01	32.28	33.15	32.19	33.08	5146788
2012-10-02	33.36	33.42	32.76	32.97	3126056
2012-10-03	33.09	33.44	33.04	33.34	4035518
2012-10-04	33.45	33.53	32.35	32.70	8674100
2012-10-05	32.99	33.32	32.84	33.05	3963598
2012-10-08	32.90	33.12	32.58	32.64	2819602
2012-10-09	32.50	32.77	31.88	31.89	3866462
2012-10-10	31.88	32.38	31.87	32.09	2669046
2012-10-11	32.33	32.37	31.08	31.09	5158168
2012-10-12	31.13	31.18	30.79	30.87	6551596
2012-10-15	30.87	31.20	30.85	31.14	2916928
2012-10-16	30.90	31.63	30.90	31.52	4701196
2012-10-17	31.52	31.59	30.66	30.91	4297538
2012-10-18	31.01	31.48	30.92	31.31	4403674
2012-10-19	31.32	31.36	30.77	30.94	5147628
2012-10-22	30.80	30.98	29.94	30.16	4718822
2012-10-23	29.85	30.81	29.70	30.68	5195226
2012-10-24	30.81	30.83	30.37	30.50	3895454
2012-10-25	30.61	30.79	30.04	30.33	4483352
2012-10-26	30.45	30.54	30.21	30.46	4267944
2012-10-31	30.40	30.58	30.04	30.48	3243902
2012-11-01	29.88	29.88	28.06	28.57	13595318
2012-11-02	28.75	28.93	28.34	28.44	7298004
2012-11-05	28.50	28.98	28.35	28.92	3895018
2012-11-06	28.88	28.94	28.57	28.68	4050360
2012-11-07	28.41	28.71	28.10	28.13	3266862
2012-11-08	28.05	28.33	27.77	27.84	3554206
2012-11-09	27.71	27.86	27.41	27.61	4498354
2012-11-12	27.63	27.73	27.48	27.60	3696982
2012-11-13	27.57	28.52	27.53	28.29	7481786
2012-11-14	28.40	28.48	27.53	27.57	4594486
2012-11-15	26.92	27.33	26.13	27.22	10209280
2012-11-16	26.99	27.21	26.70	26.87	7619886
2012-11-19	27.06	27.80	27.02	27.78	6756750
2012-11-20	27.76	27.91	27.27	27.66	4472916
2012-11-21	27.74	27.96	27.68	27.80	3567626
2012-11-23	27.99	28.02	27.75	27.96	2024442
2012-11-26	27.96	28.43	27.90	28.42	5970066
2012-11-27	28.70	28.84	28.35	28.53	7124668
2012-11-28	28.54	28.82	28.26	28.79	4450966
2012-11-29	28.78	28.94	28.59	28.79	4780184
2012-11-30	28.81	28.85	28.46	28.54	11158674
2012-12-03	28.71	28.81	28.16	28.19	4990406
2012-12-04	28.24	28.37	27.70	27.71	4657122
2012-12-05	27.86	27.97	27.52	27.68	4051016
2012-12-06	27.58	27.78	27.42	27.61	4531156
2012-12-07	27.69	27.85	27.57	27.75	3759482
2012-12-10	27.81	27.98	27.63	27.64	3359014
2012-12-11	27.78	27.87	27.29	27.35	3557442
2012-12-12	27.39	27.49	26.96	27.21	4298660
2012-12-13	27.21	27.40	26.75	26.77	4158316
2012-12-14	26.67	26.84	26.57	26.60	3892606
2012-12-17	26.65	27.35	26.61	27.33	4223186
2012-12-18	27.43	27.45	27.11	27.21	4934440
2012-12-19	27.13	27.77	26.77	26.90	5120348
2012-12-20	27.03	27.11	26.47	26.63	4794054
2012-12-21	26.30	27.10	26.08	26.97	6710566
2012-12-24	26.87	26.96	26.63	26.89	1499038
2012-12-26	26.85	26.95	26.17	26.20	3662502
2012-12-27	26.25	26.64	26.01	26.57	4436186
2012-12-28	26.46	26.96	26.45	26.61	2812746
2012-12-31	26.48	27.12	26.45	27.05	4058960
2013-01-02	27.14	27.28	26.52	27.22	7121982
2013-01-03	28.37	29.56	28.35	29.39	14349974
2013-01-04	29.40	29.41	28.88	28.98	4439938
2013-01-07	28.85	28.98	28.62	28.78	3583556
2013-01-08	28.64	28.85	28.39	28.41	4821242
2013-01-09	28.94	29.17	28.26	28.45	5219608
2013-01-10	28.48	28.71	28.19	28.65	3402596
2013-01-11	28.66	28.76	28.24	28.29	2714668
2013-01-14	28.28	28.45	28.06	28.13	2675674
2013-01-15	28.06	29.03	28.03	29.00	4272038
2013-01-16	28.89	28.96	28.63	28.79	3524140
2013-01-17	28.76	29.25	28.76	29.14	2868262
2013-01-18	29.04	29.12	28.76	29.11	3661718
2013-01-22	29.06	29.59	28.85	29.44	4319140
2013-01-23	29.37	29.64	29.35	29.55	4592540
2013-01-24	30.10	30.63	30.04	30.58	6993812
2013-01-25	30.63	30.68	30.38	30.55	4457856
2013-01-28	30.61	30.64	30.07	30.16	3822508
2013-01-29	30.16	30.22	29.68	29.71	4925282
2013-01-30	29.64	30.07	29.60	29.94	4397538
2013-01-31	29.94	29.98	29.60	29.85	4842796
2013-02-01	30.09	30.09	29.66	29.72	4481438
2013-02-04	29.60	29.92	29.26	29.30	3026222
2013-02-05	29.35	29.98	29.30	29.80	4923842
2013-02-06	29.68	29.87	29.29	29.56	5079672
2013-02-07	29.37	31.04	29.37	30.15	7372974
2013-02-08	30.40	30.86	30.23	30.53	5476960
2013-02-11	30.40	30.53	30.20	30.43	3679918
2013-02-12	30.49	30.50	30.09	30.33	3753442
2013-02-13	30.40	30.67	30.20	30.22	4042886
2013-02-14	30.13	30.36	30.01	30.19	2672610
2013-02-15	30.21	30.39	29.55	29.96	5282088
2013-02-19	30.05	30.05	29.57	29.97	4230796
2013-02-20	29.90	30.00	29.31	29.35	4029898
2013-02-21	29.34	29.39	28.85	28.87	3839652
2013-02-22	28.94	29.16	28.47	29.08	4413976
2013-02-25	29.21	29.24	28.27	28.28	4921020
2013-02-26	28.29	28.54	28.09	28.12	5261506
2013-02-27	28.13	28.96	28.09	28.78	3498260
2013-02-28	28.87	29.28	28.79	29.00	5290572
2013-03-01	28.95	29.12	28.61	29.07	4468336
2013-03-04	28.86	29.49	28.75	29.45	5185418
2013-03-05	29.49	29.80	29.33	29.68	3795252
2013-03-06	29.62	29.87	29.50	29.85	4865492
2013-03-07	29.81	29.81	27.43	27.62	19959702
2013-03-08	27.88	28.41	27.75	28.10	8460300
2013-03-11	28.01	28.29	27.93	28.09	4006442
2013-03-12	28.09	28.24	27.87	27.95	2760924
2013-03-13	28.05	28.15	27.56	27.65	6764550
2013-03-14	27.74	28.15	27.68	27.94	4239328
2013-03-15	27.83	28.39	27.82	28.14	5648258
2013-03-18	27.78	28.13	27.71	28.02	5231114
2013-03-19	27.99	28.05	27.54	27.73	5828626
2013-03-20	27.94	28.12	27.71	28.09	4085780
2013-03-21	28.13	29.20	27.78	29.03	9011204
2013-03-22	28.92	29.80	28.80	29.61	5286284
2013-03-25	29.58	29.78	29.43	29.52	6317416
2013-03-26	29.72	29.99	29.60	29.72	4990938
2013-03-27	29.45	30.14	29.42	30.03	3881468
2013-03-28	30.06	30.34	29.84	30.31	6357198
2013-04-01	30.25	30.30	29.84	29.92	5219210
2013-04-02	30.00	30.07	29.65	29.71	4749106
2013-04-03	29.72	30.08	29.43	29.63	4735896
2013-04-04	29.69	30.16	29.65	30.04	4101336
2013-04-05	29.60	29.79	29.48	29.66	3886096
2013-04-08	29.57	29.69	29.46	29.66	3747894
2013-04-09	29.62	29.99	29.30	29.81	4036242
2013-04-10	29.84	30.13	29.81	30.12	3623648
2013-04-11	31.51	32.50	31.48	31.90	13188708
2013-04-12	32.01	32.41	31.70	32.34	5228652
2013-04-15	31.73	32.24	31.45	31.54	4952868
2013-04-16	31.68	31.93	31.55	31.90	3864612
2013-04-17	31.65	31.92	31.32	31.50	3716100
2013-04-18	31.64	31.64	31.02	31.26	4186316
2013-04-19	31.24	31.54	31.22	31.43	3590714
2013-04-22	31.50	31.62	31.15	31.50	2680398
2013-04-23	31.86	32.17	31.55	31.85	4001604
2013-04-24	31.83	32.24	31.71	31.81	2715390
2013-04-25	31.98	32.59	31.89	32.52	3625046
2013-04-26	32.48	32.70	32.38	32.56	2664358
2013-04-29	32.63	32.99	32.60	32.86	3665738
2013-04-30	32.96	33.06	32.69	33.04	4234706
2013-05-01	32.98	33.06	32.42	32.50	2660940
2013-05-02	32.50	32.63	32.12	32.33	4737434
2013-05-03	32.64	33.00	32.51	32.85	3577904
2013-05-06	32.88	32.97	32.39	32.60	2358500
2013-05-07	32.72	33.25	32.56	33.25	3857974
2013-05-08	33.17	33.25	32.82	33.07	3017364
2013-05-09	33.00	33.30	32.71	32.87	3853718
2013-05-10	32.97	33.06	32.61	32.93	2776918
2013-05-13	32.91	32.91	32.41	32.48	2803638
2013-05-14	32.50	33.09	32.48	32.87	3396092
2013-05-15	32.94	33.11	32.60	33.11	3039510
2013-05-16	32.91	33.06	32.34	32.44	4098382
2013-05-17	32.59	32.84	32.45	32.80	3570046
2013-05-20	32.52	32.75	32.32	32.56	2939770
2013-05-21	32.62	33.18	32.47	33.09	2912202
2013-05-22	33.15	33.24	32.40	32.60	2255488
2013-05-23	32.62	32.71	32.15	32.54	2793624
2013-05-24	32.66	33.09	32.16	32.92	3653148
2013-05-28	33.12	33.22	32.93	33.12	2541018
2013-05-29	32.86	33.00	32.40	32.57	2861508
2013-05-30	32.68	32.86	32.32	32.34	2269784
2013-05-31	32.18	32.91	31.86	32.16	5081160
2013-06-03	32.22	32.41	31.79	32.41	2639978
2013-06-04	32.35	32.57	32.13	32.33	1922264
2013-06-05	32.32	32.49	31.78	31.98	1669898
2013-06-06	32.05	32.08	31.37	31.83	3393196
2013-06-07	32.07	32.48	31.84	32.44	2375932
2013-06-10	32.48	32.60	32.19	32.39	1930774
2013-06-11	32.01	32.25	31.75	31.92	1595918
2013-06-12	32.12	32.19	31.68	31.77	1364908
2013-06-13	32.10	32.83	31.96	32.67	3429718
2013-06-14	32.67	32.98	32.11	32.43	2740156
2013-06-17	32.71	32.71	31.99	32.27	1943348
2013-06-18	32.18	32.73	32.17	32.66	1625674
2013-06-19	32.58	32.86	32.07	32.12	1645572
2013-06-20	31.88	31.94	31.52	31.70	2320662
2013-06-21	31.93	32.10	31.47	31.90	4468184
2013-06-24	31.77	31.93	31.33	31.65	2410142
2013-06-25	31.95	32.19	31.50	31.92	2501446
2013-06-26	32.09	32.36	31.86	31.86	2246938
2013-06-27	32.06	32.62	32.06	32.40	2248944
2013-06-28	32.22	32.87	32.22	32.41	4223446
2013-07-01	32.65	32.97	32.58	32.70	2755886
2013-07-02	32.75	32.97	32.57	32.73	1699186
2013-07-03	32.40	32.80	32.32	32.70	963932
2013-07-05	32.99	33.28	32.54	33.06	1498754
2013-07-08	33.26	33.59	33.06	33.25	2562642
2013-07-09	33.47	33.68	33.22	33.23	2696898
2013-07-10	33.07	33.60	33.07	33.50	2506590
2013-07-11	33.74	33.77	33.44	33.62	2498512
2013-07-12	33.63	33.89	33.35	33.53	3086826
2013-07-15	33.60	33.67	33.32	33.34	2240864
2013-07-16	33.40	33.62	33.11	33.11	2181056
2013-07-17	33.25	33.44	32.86	33.03	2429512
2013-07-18	33.19	33.44	33.03	33.29	3895488
2013-07-19	33.50	33.54	33.21	33.40	3281614
2013-07-22	33.78	33.78	33.24	33.75	2952966
2013-07-23	33.68	33.74	33.34	33.53	2705928
2013-07-24	33.63	33.72	33.17	33.32	1595838
2013-07-25	33.14	33.70	33.14	33.59	2400666
2013-07-26	33.46	33.61	33.15	33.57	1477910
2013-07-29	33.37	33.61	33.21	33.55	1433840
2013-07-30	33.55	33.88	33.46	33.59	1929406
2013-07-31	33.66	33.97	33.57	33.75	2112398
2013-08-01	33.95	34.68	33.93	34.60	2164892
2013-08-02	34.45	34.59	34.22	34.47	2874166
2013-08-05	34.33	34.59	34.26	34.41	1491584
2013-08-06	34.22	34.24	33.67	33.88	4569654
2013-08-07	33.84	33.87	33.36	33.44	3647892
2013-08-08	33.78	33.78	33.45	33.57	2800566
2013-08-09	33.44	33.59	33.25	33.51	1711670
2013-08-12	33.38	33.93	33.35	33.86	2270282
2013-08-13	33.88	34.11	33.74	33.93	2444348
2013-08-14	33.70	33.70	33.16	33.32	3131188
2013-08-15	33.00	33.00	32.32	32.45	4364830
2013-08-16	32.38	32.71	32.34	32.38	3871644
2013-08-19	32.83	33.06	32.55	32.59	4269226
2013-08-20	33.15	33.86	33.13	33.69	6367772
2013-08-21	33.52	33.97	33.27	33.78	5321602
2013-08-22	33.71	35.09	33.66	34.26	4715178
2013-08-23	35.39	35.43	34.60	34.93	7334602
2013-08-26	35.00	35.00	34.49	34.53	3757352
2013-08-27	34.25	34.30	33.87	33.87	3439196
2013-08-28	34.01	34.16	33.80	33.89	2309692
2013-08-29	33.66	34.00	33.62	33.90	1945890
2013-08-30	33.97	33.99	33.54	33.63	2038146
2013-09-03	34.14	34.51	33.66	34.08	3571396
2013-09-04	34.15	34.77	34.02	34.55	3134778
2013-09-05	34.59	34.90	34.49	34.78	2672784
2013-09-06	34.69	34.87	34.34	34.38	2633780
2013-09-09	34.43	34.61	34.36	34.55	1491030
2013-09-10	34.82	34.97	34.63	34.94	2054356
2013-09-11	35.00	35.38	34.96	35.33	3202374
2013-09-12	35.33	35.40	35.08	35.19	2776400
2013-09-13	35.35	35.35	34.85	35.08	1777898
2013-09-16	35.50	35.52	35.27	35.45	2471136
2013-09-17	35.44	35.80	35.44	35.59	1944044
2013-09-18	35.65	36.27	35.51	36.11	2617742
2013-09-19	36.10	36.42	36.10	36.17	2330346
2013-09-20	36.25	36.34	35.69	35.79	5205416
2013-09-23	35.70	35.93	35.66	35.84	2308378
2013-09-24	35.98	36.02	35.56	35.81	1741926
2013-09-25	36.22	36.22	35.63	35.87	2882948
2013-09-26	35.88	36.40	35.88	36.18	1859040
2013-09-27	36.03	36.33	35.95	36.28	1659720
2013-09-30	35.96	36.50	35.86	36.40	2732096
2013-10-01	36.50	36.97	36.42	36.87	2505960
2013-10-02	36.53	37.03	36.35	37.01	2981638
2013-10-03	36.71	36.95	36.35	36.58	2430374
2013-10-04	36.47	36.85	36.39	36.74	1662896
2013-10-07	36.55	36.55	36.16	36.21	2211448
2013-10-08	35.64	36.39	34.58	35.73	2390544
2013-10-09	35.90	35.94	35.60	35.64	2337466
2013-10-10	35.82	36.28	35.80	36.18	2958360
2013-10-11	35.79	36.38	35.71	36.38	2454292
2013-10-14	36.11	36.56	36.10	36.49	2233934
2013-10-15	36.33	36.41	36.17	36.25	2179026
2013-10-16	36.55	36.97	36.35	36.93	1963798
2013-10-17	36.78	36.89	36.51	36.86	3134426
2013-10-18	37.11	37.27	36.83	37.15	2045892
2013-10-21	36.57	37.41	36.57	37.25	1978108
2013-10-22	37.80	37.80	37.18	37.36	3253930
2013-10-23	37.27	37.87	37.14	37.84	2640972
2013-10-24	37.87	37.98	37.54	37.65	2251646
2013-10-25	37.76	37.95	37.55	37.94	2114140
2013-10-28	38.00	38.22	37.89	38.07	3768718
2013-10-29	38.24	38.58	38.21	38.38	3836924
2013-10-30	38.33	38.88	38.33	38.58	3539010
2013-10-31	38.54	38.72	38.34	38.68	2531800
2013-11-01	38.88	39.26	38.60	38.82	2874160
2013-11-04	38.35	38.75	38.35	38.68	2832216
2013-11-05	39.53	39.53	38.47	38.79	2034696
2013-11-06	38.91	39.11	38.74	38.87	1966306
2013-11-07	38.94	39.28	38.40	38.46	2413472
2013-11-08	38.50	39.08	38.36	39.05	1816084
2013-11-11	39.01	39.32	38.85	39.25	1735848
2013-11-12	39.04	39.44	39.03	39.39	2250024
2013-11-13	39.15	40.05	39.08	40.03	2807292
2013-11-14	39.98	40.63	39.79	40.54	2997848
2013-11-15	40.51	40.83	40.12	40.82	3422120
2013-11-18	40.85	41.00	40.26	40.44	2881792
2013-11-19	40.46	40.90	40.24	40.48	2535476
2013-11-20	40.72	40.85	40.35	40.66	2672128
2013-11-21	40.78	40.78	39.97	40.13	6071596
2013-11-22	37.15	38.20	36.50	37.84	19248834
2013-11-25	38.00	38.11	37.57	37.76	5647256
2013-11-26	37.84	38.46	37.79	38.35	6116102
2013-11-27	39.17	39.17	38.25	38.34	2438604
2013-11-29	38.34	38.50	38.09	38.23	1206722
2013-12-02	37.98	38.04	37.27	37.35	7029542
2013-12-03	37.16	37.39	36.50	36.63	6898416
2013-12-04	35.87	36.47	35.84	36.34	6542990
2013-12-05	36.36	36.47	36.03	36.13	3685246
2013-12-06	36.44	36.48	35.95	36.07	3212562
2013-12-09	36.00	36.11	35.87	35.94	4275020
2013-12-10	35.79	35.90	35.68	35.74	3735088
2013-12-11	35.65	35.75	35.20	35.20	4957294
2013-12-12	35.25	35.67	35.15	35.31	4543380
2013-12-13	35.52	35.99	35.52	35.87	4872750
2013-12-16	36.06	36.63	36.05	36.31	5326346
2013-12-17	36.18	36.34	35.97	35.99	3567594
2013-12-18	36.09	36.69	35.84	36.69	3799212
2013-12-19	36.91	36.76	36.31	36.66	3337188
2013-12-20	36.75	37.21	36.66	37.01	5458936
2013-12-23	37.25	37.25	36.91	36.98	1907336
2013-12-24	37.02	37.10	36.86	37.00	900302
2013-12-26	37.03	37.35	37.03	37.25	1192698
2013-12-27	37.22	37.30	36.76	36.88	2089530
2013-12-30	36.98	37.33	36.88	37.18	1669788
2013-12-31	37.19	37.52	37.17	37.47	2244042
2014-01-02	37.68	37.68	37.00	37.14	3027234
2014-01-03	37.16	37.43	37.05	37.17	2202848
2014-01-06	37.19	37.60	37.08	37.09	1986890
2014-01-07	37.09	37.56	36.86	36.89	3815948
2014-01-08	36.94	36.99	36.61	36.85	4705684
2014-01-09	36.95	37.34	36.86	37.33	4386992
2014-01-10	37.40	37.60	37.06	37.33	3253168
2014-01-13	37.08	37.18	36.61	36.65	5264614
2014-01-14	36.77	36.90	36.49	36.60	2086548
2014-01-15	36.59	36.78	36.25	36.39	2955932
2014-01-16	36.81	36.81	35.94	36.04	3291974
2014-01-17	36.03	36.03	35.61	35.70	3518834
2014-01-21	35.85	35.92	35.02	35.21	5006648
2014-01-22	35.67	35.67	34.61	34.63	5955658
2014-01-23	34.52	34.54	33.93	34.25	5468910
2014-01-24	33.92	34.32	33.86	33.92	5121404
2014-01-27	34.28	34.47	33.74	34.14	5756348
2014-01-28	34.20	34.52	33.82	33.89	5254664
2014-01-29	33.75	34.06	33.62	33.83	5232300
2014-01-30	34.02	34.10	33.78	33.98	3578336
2014-01-31	33.51	34.22	33.50	33.96	4569662
2014-02-03	33.51	34.10	32.94	32.97	6106666
2014-02-04	33.18	33.38	32.86	32.89	4890548
2014-02-05	32.84	33.22	32.58	33.15	9345448
2014-02-06	33.23	34.68	33.16	34.66	6051608
2014-02-07	34.51	34.80	34.16	34.68	3381138
2014-02-10	35.29	35.29	34.45	34.57	3262446
2014-02-11	34.64	35.00	34.62	34.77	3353814
2014-02-12	35.44	35.45	34.47	34.58	2838212
2014-02-13	35.09	35.09	34.58	34.79	2634614
2014-02-14	34.63	34.88	34.52	34.71	3811154
2014-02-18	34.69	34.73	34.16	34.16	4484106
2014-02-19	34.21	34.32	33.88	33.90	4500572
2014-02-20	33.99	34.32	33.63	33.83	4574260
2014-02-21	34.09	34.23	33.70	33.73	4673804
2014-02-24	33.83	34.75	33.71	34.64	5954126
2014-02-25	34.74	35.21	34.36	35.02	5083636
2014-02-26	35.42	36.00	35.00	35.85	9246352
2014-02-27	36.12	36.27	35.73	36.16	6023086
2014-02-28	36.92	36.95	35.79	36.40	8432626
2014-03-03	36.46	36.46	35.74	36.15	3297410
2014-03-04	36.32	36.64	36.20	36.23	3306586
2014-03-05	36.75	36.75	35.83	35.98	3758188
2014-03-06	35.99	36.04	35.60	35.88	2678066
2014-03-07	36.07	36.13	35.60	36.03	3537474
2014-03-10	36.08	36.25	35.83	36.18	2530454
2014-03-11	36.17	36.31	35.89	36.13	2912780
2014-03-12	36.15	36.52	35.99	36.19	2660784
2014-03-13	36.69	36.29	36.02	36.15	2424918
2014-03-14	36.08	36.66	36.08	36.34	4181656
2014-03-17	36.50	37.07	36.42	37.05	3955322
2014-03-18	37.47	37.47	36.55	36.63	3032886
2014-03-19	36.56	36.90	36.09	36.33	2075766
2014-03-20	36.19	36.54	36.15	36.39	1983872
2014-03-21	36.74	37.02	36.43	36.49	6136134
2014-03-24	37.05	37.21	36.29	36.65	3690772
2014-03-25	36.70	36.86	35.79	35.84	3805860
2014-03-26	35.93	36.16	35.55	35.61	2636736
2014-03-27	35.66	35.86	35.33	35.71	3714664
2014-03-28	35.78	36.29	35.70	36.05	2950928
2014-03-31	36.13	36.30	35.66	35.79	3185602
2014-04-01	36.01	36.47	35.85	36.45	3144592
2014-04-02	36.40	36.92	36.37	36.75	3742286
2014-04-03	36.83	37.14	36.60	36.71	1939094
2014-04-04	36.83	36.89	36.15	36.19	2317202
2014-04-07	36.10	36.29	35.29	35.38	2634552
2014-04-08	35.27	35.91	35.09	35.83	2443076
2014-04-09	35.90	36.00	35.47	35.72	2279264
2014-04-10	35.63	35.78	34.83	34.93	3712106
2014-04-11	34.80	34.81	34.36	34.53	3353370
2014-04-14	34.78	34.96	34.43	34.64	2860552
2014-04-15	34.81	35.00	34.33	34.57	2887848
2014-04-16	34.84	34.99	34.64	34.70	1653064
2014-04-17	34.67	34.95	34.46	34.50	2246238
2014-04-21	34.61	34.89	34.49	34.52	2254284
2014-04-22	34.59	34.84	34.43	34.54	2207454
2014-04-23	34.57	34.70	34.21	34.27	3236850
2014-04-24	34.39	34.52	34.21	34.22	2844572
2014-04-25	34.13	34.26	33.87	33.89	4095260
2014-04-28	34.08	34.27	33.81	34.14	4521702
2014-04-29	34.33	34.46	33.93	34.28	2564450
2014-04-30	34.20	34.27	33.87	34.04	3125026
2014-05-01	34.14	34.53	33.89	34.27	2338162
2014-05-02	34.48	34.69	34.15	34.19	2052134
2014-05-05	33.97	34.25	33.84	34.04	1622206
2014-05-06	33.82	34.01	33.77	33.83	6104064
2014-05-07	33.55	33.94	33.61	33.89	3029346
2014-05-08	34.00	34.65	33.95	34.53	4098266
2014-05-09	34.50	34.64	34.23	34.58	3394840
2014-05-12	34.60	35.05	34.60	34.83	2740034
2014-05-13	34.71	34.86	34.56	34.58	3151586
2014-05-14	34.57	34.76	34.44	34.51	2976026
2014-05-15	34.56	34.56	33.89	34.21	4021512
2014-05-16	34.28	34.79	34.28	34.77	2915756
2014-05-19	34.71	34.78	34.53	34.61	2399082
2014-05-20	33.90	34.01	33.47	33.56	6108938
2014-05-21	33.54	34.27	33.54	34.04	4836366
2014-05-22	34.05	34.37	33.89	34.05	4193902
2014-05-23	34.30	34.63	33.93	34.43	10124638
2014-05-27	35.30	35.30	33.73	34.15	5913908
2014-05-28	34.22	34.24	33.68	33.74	5174940
2014-05-29	33.88	33.89	33.53	33.88	4283134
2014-05-30	34.01	34.34	33.88	34.23	3635784
2014-06-02	34.24	34.35	33.94	34.18	3400932
2014-06-03	34.07	34.20	33.93	34.11	1925692
2014-06-04	33.97	34.32	33.94	34.31	1991360
2014-06-05	34.25	34.45	33.75	34.35	2903952
2014-06-06	34.44	34.60	34.28	34.54	2121540
2014-06-09	34.56	34.95	34.33	34.36	2736756
2014-06-10	34.33	34.35	33.83	33.84	3268878
2014-06-11	33.82	33.84	33.44	33.70	3138862
2014-06-12	33.60	33.62	33.27	33.39	3424818
2014-06-13	33.38	33.60	33.26	33.56	2783922
2014-06-16	33.46	33.57	33.33	33.48	2701092
2014-06-17	33.48	33.71	33.38	33.62	2232752
2014-06-18	33.71	34.15	33.65	34.07	2897184
2014-06-19	34.10	34.21	33.83	33.92	2630314
2014-06-20	34.07	34.29	33.94	33.97	4886120
2014-06-23	33.90	34.02	33.72	33.99	2960688
2014-06-24	33.85	33.88	33.36	33.38	2804118
2014-06-25	33.47	33.54	33.08	33.17	2807924
2014-06-26	33.13	33.19	32.73	33.01	3861044
2014-06-27	33.00	33.09	32.80	32.90	2968322
2014-06-30	33.05	33.31	32.95	33.07	2463772
2014-07-01	33.27	33.30	33.00	33.26	2593588
2014-07-02	33.37	33.62	33.25	33.49	2408460
2014-07-03	33.53	33.73	33.53	33.58	1037864
2014-07-07	33.53	33.63	33.26	33.31	1950818
2014-07-08	33.33	33.55	33.15	33.47	4224324
2014-07-09	33.64	33.90	33.48	33.88	2767218
2014-07-10	33.41	33.52	33.22	33.30	2667692
2014-07-11	33.13	33.33	32.79	32.90	2908834
2014-07-14	33.03	33.17	32.49	32.53	3853794
2014-07-15	32.48	32.77	32.45	32.64	3976838
2014-07-16	32.29	32.55	31.06	31.08	11583100
2014-07-17	30.96	31.27	30.92	31.10	8842724
2014-07-18	31.12	31.79	31.04	31.66	4440208
2014-07-21	31.50	31.66	31.31	31.39	4219178
2014-07-22	31.50	31.63	31.29	31.30	3646652
2014-07-23	31.41	31.55	31.26	31.50	2870330
2014-07-24	31.49	32.00	31.48	31.82	2690346
2014-07-25	31.68	31.88	31.68	31.73	2277026
2014-07-28	31.71	32.11	31.68	31.98	2653076
2014-07-29	32.07	32.19	31.87	31.94	2260466
2014-07-30	31.98	32.43	31.98	32.39	3150988
2014-07-31	32.16	32.44	32.16	32.20	3757970
2014-08-01	32.25	32.46	32.13	32.35	2792298
2014-08-04	32.30	32.52	32.18	32.45	3483282
2014-08-05	32.38	32.66	32.15	32.33	3029044
2014-08-06	32.08	32.77	32.08	32.47	3440334
2014-08-07	32.62	32.73	32.25	32.32	3254880
2014-08-08	32.47	33.58	32.47	33.38	4027784
2014-08-11	33.29	33.38	33.12	33.16	2378072
2014-08-12	33.25	33.32	32.91	33.01	2164590
2014-08-13	32.88	32.93	32.40	32.70	2821838
2014-08-14	32.77	33.08	32.69	33.05	1757468
2014-08-15	33.26	33.29	32.59	32.78	2539726
2014-08-18	33.07	33.37	32.92	33.31	2812076
2014-08-19	33.68	34.73	33.68	34.66	6220258
2014-08-20	34.51	35.00	34.34	34.94	4628486
2014-08-21	34.98	35.08	34.46	34.63	4846564
2014-08-22	36.13	37.22	36.10	37.19	11708274
2014-08-25	37.18	37.25	36.76	36.91	4458268
2014-08-26	36.91	37.44	36.91	37.18	3661048
2014-08-27	37.32	37.77	37.18	37.58	3109034
2014-08-28	37.50	37.72	37.05	37.62	2270946
2014-08-29	37.31	37.83	37.31	37.71	3906026
2014-09-02	37.72	38.04	37.65	37.89	3889028
2014-09-03	37.94	38.26	37.73	38.06	4590930
2014-09-04	38.06	38.52	38.04	38.44	3308684
2014-09-05	38.31	38.42	37.85	38.42	3697106
2014-09-08	38.00	38.43	37.73	38.13	3281668
2014-09-09	38.22	38.22	37.59	37.76	3098288
2014-09-10	37.80	38.10	37.54	37.65	2389656
2014-09-11	37.56	37.77	37.54	37.74	1976146
2014-09-12	37.65	37.83	37.34	37.58	2291040
2014-09-15	37.73	37.88	37.45	37.48	1822442
2014-09-16	37.47	37.88	37.38	37.75	2099184
2014-09-17	37.82	37.90	37.52	37.75	1646524
2014-09-18	37.80	37.95	37.70	37.84	1494608
2014-09-19	38.00	38.09	37.53	37.75	3890488
2014-09-22	37.60	37.86	37.29	37.30	2274324
2014-09-23	37.34	37.41	37.05	37.08	2462522
2014-09-24	37.08	37.97	37.01	37.86	2650324
2014-09-25	37.56	37.76	37.13	37.42	3067458
2014-09-26	37.35	38.06	37.30	38.01	2849078
2014-09-29	37.68	38.00	37.51	37.73	2047516
2014-09-30	37.61	37.87	37.45	37.79	3029928
2014-10-01	37.59	37.77	37.40	37.50	2507502
2014-10-02	37.51	37.99	37.36	37.91	3073374
2014-10-03	38.02	38.68	37.91	38.49	3663974
2014-10-06	38.56	38.60	37.77	37.90	2980570
2014-10-07	37.71	37.84	37.38	37.55	3736482
2014-10-08	37.63	38.35	37.56	38.22	3677236
2014-10-09	38.27	38.46	37.87	38.09	5177832
2014-10-10	38.17	39.12	38.09	38.77	5284582
2014-10-13	38.59	39.15	38.33	38.44	3700108
2014-10-14	38.73	39.06	38.47	38.92	3779520
2014-10-15	38.46	38.82	37.82	38.23	5229076
2014-10-16	37.59	38.47	37.59	38.36	3587960
2014-10-17	38.53	38.77	38.01	38.60	3840336
2014-10-20	38.27	39.24	38.25	39.20	2420460
2014-10-21	38.51	40.09	38.51	39.79	3600830
2014-10-22	39.87	40.18	39.65	39.70	3373152
2014-10-23	39.71	40.56	39.71	40.04	3319168
2014-10-24	40.15	40.27	39.79	40.25	2817288
2014-10-27	40.25	40.38	40.03	40.31	3369898
2014-10-28	40.24	40.31	39.70	40.16	2735926
2014-10-29	40.15	40.35	39.82	40.04	2032230
2014-10-30	39.94	40.53	39.77	40.42	1686634
2014-10-31	41.00	41.00	40.12	40.36	2231222
2014-11-03	40.37	40.71	40.24	40.62	1949562
2014-11-04	40.57	40.62	40.11	40.22	4103020
2014-11-05	40.46	40.55	40.06	40.39	1565966
2014-11-06	40.00	41.01	39.83	40.94	2497472
2014-11-07	40.99	40.99	40.58	40.71	2402952
2014-11-10	40.66	41.19	40.63	41.16	2873992
2014-11-11	41.20	41.37	40.84	40.97	2545008
2014-11-12	40.86	41.52	40.79	41.40	3440172
2014-11-13	41.50	41.55	41.19	41.23	383098
2014-11-14	40.91	40.91	40.43	40.69	3747978
2014-11-17	40.68	40.97	40.50	40.67	2605656
2014-11-18	40.00	40.79	39.74	40.64	3416788
2014-11-19	40.62	41.15	40.62	41.08	3406034
2014-11-20	41.18	41.77	41.03	41.61	4725700
2014-11-21	44.65	44.78	43.84	44.65	12594296
2014-11-24	44.88	45.13	44.09	44.52	5426646
2014-11-25	44.70	45.09	44.47	44.65	4367392
2014-11-26	44.78	45.00	44.65	44.89	2348966
2014-11-28	45.08	46.00	44.75	45.74	1984454
2014-12-01	45.63	45.68	44.99	45.08	2767362
2014-12-02	45.23	45.50	44.66	45.14	2458758
2014-12-03	44.74	45.54	44.65	45.43	2332444
2014-12-04	45.38	45.71	45.24	45.53	2198980
2014-12-05	45.70	45.91	45.14	45.35	1912268
2014-12-08	45.10	45.55	44.99	45.11	1447100
2014-12-09	44.70	45.09	44.47	44.93	1943850
2014-12-10	44.87	45.44	44.51	44.65	1872512
2014-12-11	45.52	46.04	44.65	45.41	2457864
2014-12-12	45.01	45.91	45.01	45.29	2647098
2014-12-15	45.72	46.19	45.36	46.03	2866782
2014-12-16	45.96	46.37	44.98	44.99	3214744
2014-12-17	45.05	45.45	44.58	45.39	3575408
2014-12-18	46.06	46.36	45.42	46.36	2847818
2014-12-19	46.31	46.65	45.36	45.51	4843294
2014-12-22	45.76	46.62	45.40	46.58	2207168
2014-12-23	47.25	47.29	46.62	46.66	1848462
2014-12-24	46.82	46.90	46.32	46.36	1015648
2014-12-26	46.60	46.94	46.48	46.71	1008514
2014-12-29	46.52	47.35	46.52	47.05	1705862
2014-12-30	46.73	47.15	46.55	46.96	1641394
2014-12-31	47.21	48.10	47.12	47.13	2512196
2015-01-02	47.42	47.66	46.57	46.87	1815688
2015-01-05	46.87	47.12	46.51	46.83	3053346
2015-01-06	46.94	47.54	46.44	46.92	3522932
2015-01-07	47.13	47.85	47.05	47.84	2605356
2015-01-08	47.96	48.48	47.78	48.47	3329926
2015-01-09	48.51	48.52	47.39	47.60	3018428
2015-01-12	47.73	48.06	47.34	47.92	2092804
2015-01-13	48.41	48.89	47.22	47.43	3034960
2015-01-14	45.91	46.67	45.69	46.32	4475732
2015-01-15	46.01	46.91	45.53	45.57	3435000
2015-01-16	45.41	46.51	44.88	46.45	4099148
2015-01-20	46.57	46.65	45.53	45.90	2876080
2015-01-21	45.87	46.18	45.57	46.09	2510972
2015-01-22	46.09	47.39	45.76	47.13	3200930
2015-01-23	47.25	47.59	47.01	47.33	2115722
2015-01-26	47.32	47.69	47.03	47.62	1808322
2015-01-27	46.39	47.36	46.00	47.17	2931212
2015-01-28	47.45	48.00	46.81	46.83	2098378
2015-01-29	46.78	47.31	46.42	46.82	2899150
2015-01-30	46.72	46.96	45.64	45.86	6169432
2015-02-02	46.01	46.08	44.73	45.93	2565740
2015-02-03	46.19	47.31	45.97	47.30	2720530
2015-02-04	46.93	47.69	46.89	47.37	3307466
2015-02-05	47.19	47.92	47.14	47.47	2044172
2015-02-06	47.70	47.82	47.31	47.49	1616128
2015-02-09	47.25	47.60	47.01	47.31	1374520
2015-02-10	47.69	47.85	47.41	47.67	1399278
2015-02-11	47.84	48.08	47.34	47.41	1471254
2015-02-12	47.51	47.87	47.23	47.84	1652592
2015-02-13	47.83	48.15	47.50	48.09	1493598
2015-02-17	47.86	48.64	47.82	48.43	2290818
2015-02-18	48.45	48.60	47.95	48.35	1469202
2015-02-19	48.34	48.67	48.02	48.46	1649254
2015-02-20	48.57	49.00	48.25	48.96	2062188
2015-02-23	51.68	49.43	48.86	49.42	2562694
2015-02-24	49.50	49.98	49.00	49.04	2960918
2015-02-25	48.50	49.35	48.43	49.23	5010408
2015-02-26	49.10	49.85	49.03	49.53	3157742
2015-02-27	52.37	53.12	51.73	52.91	8778046
2015-03-02	52.71	53.49	52.70	53.00	5623294
2015-03-03	53.03	53.12	52.39	52.77	3620446
2015-03-04	52.80	52.98	52.22	52.56	2460390
2015-03-05	52.58	52.96	52.46	52.48	3284250
2015-03-06	52.26	52.86	52.09	52.20	1853892
2015-03-09	52.40	52.73	52.29	52.73	2299238
2015-03-10	52.26	52.71	52.04	52.46	1744076
2015-03-11	52.42	52.95	52.40	52.53	1752796
2015-03-12	52.78	53.21	52.55	53.14	2579036
2015-03-13	53.24	53.49	52.61	53.02	1801742
2015-03-16	53.37	53.68	53.27	53.43	1904916
2015-03-17	53.18	53.35	52.85	53.19	1535444
2015-03-18	53.05	53.14	52.15	52.89	2769058
2015-03-19	52.80	53.41	52.79	53.37	1951182
2015-03-20	53.66	54.09	53.38	53.73	4180522
2015-03-23	53.93	54.06	53.18	53.19	3362252
2015-03-24	54.46	54.46	53.31	53.32	2453578
2015-03-25	53.22	53.33	52.36	52.42	2721074
2015-03-26	52.24	52.37	51.75	51.89	2505572
2015-03-27	51.78	52.46	51.76	52.07	1737554
2015-03-30	52.33	53.09	52.09	52.87	1669272
2015-03-31	52.80	53.47	52.67	52.68	1976460
2015-04-01	52.50	52.64	51.65	52.01	2970824
2015-04-02	52.15	52.29	51.72	51.96	2119292
2015-04-06	51.76	52.42	51.67	51.98	1573984
2015-04-07	51.79	52.18	51.41	51.41	1967090
2015-04-08	51.71	52.38	51.49	52.00	2304828
2015-04-09	52.13	52.38	51.40	51.84	2096630
2015-04-10	51.97	52.02	51.50	51.73	2179534
2015-04-13	51.79	52.67	51.71	52.10	1961270
2015-04-14	51.89	52.45	51.80	51.90	2884786
2015-04-15	51.99	52.38	51.67	51.68	2645448
2015-04-16	51.87	51.99	51.60	51.73	2138154
2015-04-17	51.32	51.46	49.99	50.20	3289120
2015-04-20	50.57	51.29	50.25	51.14	2088032
2015-04-21	51.70	52.00	51.34	51.81	2347660
2015-04-22	51.76	52.08	51.41	51.95	2394356
2015-04-23	51.70	52.53	51.63	52.26	1683026
2015-04-24	52.19	52.50	52.11	52.19	1651576
2015-04-27	52.21	52.30	51.23	51.24	2122362
2015-04-28	51.09	51.52	50.63	50.92	2381308
2015-04-29	50.71	50.78	49.42	49.88	2973528
2015-04-30	49.88	50.29	49.22	49.44	2889658
2015-05-01	49.57	50.94	49.57	50.85	2340908
2015-05-04	50.81	51.02	50.43	50.64	1661354
2015-05-05	50.40	50.80	49.97	50.27	1922678
2015-05-06	50.27	50.69	50.06	50.60	2124598
2015-05-07	50.66	50.93	50.28	50.42	2417974
2015-05-08	50.78	51.70	50.78	51.28	1984716
2015-05-11	51.40	51.70	50.99	51.01	1983798
2015-05-12	50.94	51.40	50.57	51.04	1747768
2015-05-13	51.10	51.41	50.49	50.62	2108798
2015-05-14	50.87	51.17	49.50	49.68	5068304
2015-05-15	49.83	50.35	49.54	50.24	3748360
2015-05-18	50.32	51.25	49.94	51.18	2654082
2015-05-19	52.13	52.38	51.31	51.49	3516922
2015-05-20	51.31	51.39	50.46	50.47	2650724
2015-05-21	50.34	51.01	50.10	50.78	4253168
2015-05-22	51.46	51.46	48.17	48.52	7419474
2015-05-26	48.63	48.76	47.61	47.78	4114010
2015-05-27	47.92	48.59	47.71	48.28	2765422
2015-05-28	48.24	48.63	48.15	48.47	2597330
2015-05-29	48.54	48.62	48.12	48.34	3848524
2015-06-01	48.41	48.62	47.88	48.26	2569376
2015-06-02	48.27	48.87	48.11	48.49	2047864
2015-06-03	48.74	49.15	48.38	49.09	1858258
2015-06-04	48.73	49.28	48.73	48.93	2677000
2015-06-05	48.65	49.15	48.51	48.80	2412074
2015-06-08	48.77	49.27	48.64	48.79	2662008
2015-06-09	48.74	49.03	48.48	48.75	2770356
2015-06-10	48.83	49.08	48.58	48.92	1952696
2015-06-11	49.06	49.33	48.80	48.93	1548620
2015-06-12	48.48	49.08	48.27	48.53	1893422
2015-06-15	48.22	48.73	47.87	48.69	1901964
2015-06-16	48.54	49.18	48.46	49.17	1588826
2015-06-17	49.05	49.60	48.92	49.43	2120205
2015-06-18	49.63	50.26	49.60	50.16	1857538
2015-06-19	50.12	50.74	49.84	50.47	3949065
2015-06-22	50.73	50.78	50.25	50.31	1559499
2015-06-23	50.21	50.60	50.12	50.54	1689265
2015-06-24	49.86	50.70	49.86	50.08	1715094
2015-06-25	50.26	50.28	49.79	49.79	1478118
2015-06-26	50.03	50.57	49.85	50.27	1925121
2015-06-29	49.91	49.99	48.50	48.55	1996460
2015-06-30	49.08	49.27	48.28	48.61	2317687
2015-07-01	48.96	49.50	48.82	49.39	1925623
2015-07-02	50.33	50.45	48.97	49.31	2015228
2015-07-06	48.86	50.13	48.86	49.87	2442818
2015-07-07	50.02	50.63	49.55	50.57	3027628
2015-07-08	50.41	50.64	49.98	50.17	2439360
2015-07-09	50.69	51.00	50.27	50.32	2496230
2015-07-10	50.81	51.00	50.50	50.86	2092893
2015-07-13	51.25	52.44	51.14	52.41	3138243
2015-07-14	52.49	52.49	51.84	52.43	2546544
2015-07-15	52.36	52.75	52.08	52.32	2020298
2015-07-16	52.71	53.00	52.32	52.96	1827465
2015-07-17	52.76	52.82	52.06	52.27	1757845
2015-07-20	52.56	52.93	52.38	52.83	1482199
2015-07-21	52.94	53.22	52.43	52.86	1703290
2015-07-22	52.99	53.50	52.95	53.28	2143183
2015-07-23	53.29	53.43	52.79	52.89	1167894
2015-07-24	52.97	53.04	52.55	52.69	1505415
2015-07-27	52.47	52.69	51.94	52.08	1773727
2015-07-28	52.13	52.26	51.65	52.01	1956399
2015-07-29	52.06	52.85	51.96	52.79	1912781
2015-07-30	52.55	52.88	52.22	52.75	1009169
2015-07-31	53.01	53.22	52.56	53.16	1194931
2015-08-03	53.25	53.45	52.76	53.03	1235687
2015-08-04	52.98	53.39	52.81	53.19	1476245
2015-08-05	53.38	54.14	53.38	53.81	1371484
2015-08-06	53.67	55.22	53.15	53.57	2502191
2015-08-07	53.46	53.56	52.40	53.07	2361136
2015-08-10	53.65	54.06	53.56	53.73	1807015
2015-08-11	53.45	54.08	53.34	53.82	1695556
2015-08-12	53.47	53.67	52.73	53.56	1659379
2015-08-13	53.34	54.13	53.23	53.63	2604283
2015-08-14	53.95	54.27	53.46	53.72	2709072
2015-08-17	53.93	54.56	53.28	54.50	2118526
2015-08-18	55.53	56.68	55.50	56.53	4010610
2015-08-19	56.14	56.45	55.22	55.70	2564800
2015-08-20	55.25	55.95	54.95	55.25	3784109
2015-08-21	51.26	52.30	49.95	50.00	12828566
2015-08-24	46.70	49.91	46.60	48.33	6979881
2015-08-25	49.28	49.29	47.17	47.22	4923002
2015-08-26	48.75	48.93	47.19	48.93	4159630
2015-08-27	49.39	49.88	48.74	49.68	3422860
2015-08-28	49.32	50.05	49.04	49.40	4007079
2015-08-31	49.29	49.55	48.43	48.62	3314465
2015-09-01	47.62	48.21	47.32	47.47	3998634
2015-09-02	48.19	49.49	47.45	48.45	3003654
2015-09-03	48.61	49.20	48.33	48.48	2664486
2015-09-04	47.82	48.73	47.69	48.44	3143242
2015-09-08	49.42	49.82	48.78	49.77	2845658
2015-09-09	50.14	50.35	49.24	49.38	3580293
2015-09-10	49.25	50.25	49.25	49.84	2849689
2015-09-11	49.62	50.08	49.18	50.06	1722430
2015-09-14	50.15	50.20	49.38	49.46	2702789
2015-09-15	49.58	49.86	49.05	49.42	2113569
2015-09-16	48.20	49.83	48.02	49.75	2094919
2015-09-17	50.25	51.27	50.19	50.49	2770996
2015-09-18	49.94	50.09	49.04	49.12	4088799
2015-09-21	49.38	50.00	49.12	49.44	2465662
2015-09-22	48.72	49.01	48.44	48.92	2790959
2015-09-23	49.04	49.41	48.78	49.10	1427862
2015-09-24	48.64	49.06	48.34	48.88	2044323
2015-09-25	49.23	49.75	48.68	49.08	2311373
2015-09-28	48.77	49.57	47.33	47.49	2582783
2015-09-29	47.50	47.93	46.97	47.56	2335344
2015-09-30	48.14	48.83	47.77	48.47	2875873
2015-10-01	48.48	49.20	47.30	47.86	4039330
2015-10-02	47.52	48.75	47.12	48.73	2301985
2015-10-05	48.83	49.24	48.35	49.15	3194534
2015-10-06	49.05	49.15	47.41	47.69	2811382
2015-10-07	47.97	48.30	47.36	48.15	3749069
2015-10-08	48.05	49.05	47.91	49.02	2668992
2015-10-09	48.98	49.11	47.97	49.04	3011278
2015-10-12	49.14	50.70	49.05	50.53	2859032
2015-10-13	50.27	50.65	49.37	49.45	2600289
2015-10-14	50.17	50.28	48.31	48.50	3381929
2015-10-15	48.82	49.54	48.68	49.34	2339596
2015-10-16	49.57	50.64	49.34	50.30	3026274
2015-10-19	50.26	50.51	49.87	50.39	2395457
2015-10-20	50.17	50.48	50.02	50.34	2121513
2015-10-21	50.43	50.68	50.08	50.18	1833297
2015-10-22	50.50	51.49	50.45	51.04	2080624
2015-10-23	51.41	51.55	48.97	49.66	2969198
2015-10-26	49.58	50.20	49.36	49.88	1785583
2015-10-27	49.73	49.88	48.79	49.24	2469223
2015-10-28	49.43	50.39	49.22	50.35	1536001
2015-10-29	50.26	50.38	49.52	50.18	1376390
2015-10-30	50.09	50.97	49.93	50.58	2179128
2015-11-02	50.25	50.93	49.48	50.66	2498348
2015-11-03	50.71	51.84	50.53	51.74	2816569
2015-11-04	51.79	51.95	51.25	51.62	2417579
2015-11-05	51.79	51.91	51.16	51.54	2476254
2015-11-06	51.50	51.55	50.05	50.40	2175609
2015-11-09	50.15	50.29	48.50	49.12	3785437
2015-11-10	49.05	49.99	48.86	49.94	2167450
2015-11-11	49.97	49.98	48.44	48.52	3378711
2015-11-12	48.10	49.22	48.07	48.11	2970859
2015-11-13	44.67	46.50	43.47	44.81	9629868
2015-11-16	44.87	46.05	44.47	45.77	4936077
2015-11-17	47.12	47.32	45.45	46.31	4961011
2015-11-18	46.36	46.66	45.63	46.42	4260507
2015-11-19	45.01	46.63	45.01	46.20	5138440
2015-11-20	50.40	51.00	49.06	50.84	8053991
2015-11-23	50.97	51.25	50.57	51.13	2787563
2015-11-24	50.73	52.55	50.60	52.42	4885044
2015-11-25	52.33	53.05	52.14	52.74	3259277
2015-11-27	52.86	53.03	52.25	52.66	1071196
2015-11-30	52.83	52.83	51.74	52.01	3423380
2015-12-01	52.53	53.20	52.23	53.09	4127473
2015-12-02	53.14	53.98	53.14	53.52	3703144
2015-12-03	53.44	53.61	51.91	52.51	3971858
2015-12-04	52.79	54.28	52.57	54.16	2970594
2015-12-07	53.76	54.07	53.13	53.82	2429588
2015-12-08	53.46	54.70	53.01	54.48	2584999
2015-12-09	54.00	55.10	53.47	54.04	2959540
2015-12-10	54.25	54.78	53.61	54.15	2360480
2015-12-11	53.34	54.03	53.29	53.56	2341030
2015-12-14	53.86	54.77	53.61	54.41	3128996
2015-12-15	54.96	55.33	53.92	54.08	2879032
2015-12-16	54.74	54.99	53.96	54.93	2623001
2015-12-17	55.36	55.49	53.73	53.86	2523541
2015-12-18	53.46	53.75	52.90	52.95	5095435
2015-12-21	53.70	54.10	53.29	53.81	2221479
2015-12-22	54.28	54.55	53.80	54.31	2574074
2015-12-23	54.50	54.73	53.71	54.34	2010112
2015-12-24	54.40	54.58	54.01	54.33	597263
2015-12-28	54.07	54.60	53.91	54.39	1226689
2015-12-29	53.19	55.64	53.19	54.94	1298156
2015-12-30	54.96	55.29	54.54	54.55	1205075
2015-12-31	54.44	54.54	53.80	53.81	1471703
2016-01-04	53.00	54.37	52.50	54.37	4145698
2016-01-05	54.37	55.17	54.18	54.73	3029185
2016-01-06	54.03	54.53	53.30	53.89	2533668
2016-01-07	52.97	55.11	52.50	53.76	3774739
2016-01-08	53.84	53.84	51.96	52.10	2830863
2016-01-11	52.52	52.87	51.88	52.59	2261929
2016-01-12	53.52	54.86	53.41	54.45	3878768
2016-01-13	54.26	54.27	52.07	52.19	3565051
2016-01-14	52.42	53.37	51.72	52.82	3212648
2016-01-15	51.21	52.73	51.21	52.29	3656463
2016-01-19	52.89	53.15	52.08	52.58	3278983
2016-01-20	51.99	52.83	50.42	52.18	4108685
2016-01-21	52.32	52.68	51.91	52.23	3216224
2016-01-22	52.96	54.27	52.74	54.14	2638154
2016-01-25	54.08	54.35	53.40	53.62	2208357
2016-01-26	53.52	54.48	53.20	54.33	2144978
2016-01-27	54.37	54.82	53.41	53.78	2476972
2016-01-28	54.26	54.43	53.23	53.95	2176840
2016-01-29	54.27	56.32	54.00	56.26	3492064
2016-02-01	56.26	57.19	55.85	56.76	4299205
2016-02-02	56.29	57.19	55.69	56.52	3145826
2016-02-03	56.78	56.92	54.44	55.10	3431397
2016-02-04	54.44	54.79	53.35	54.48	4135936
2016-02-05	54.21	54.25	53.01	53.32	4347179
2016-02-08	52.67	53.60	52.11	53.33	3809853
2016-02-09	52.94	54.86	52.78	54.53	3878402
2016-02-10	54.47	55.64	53.81	53.84	3474235
2016-02-11	53.22	53.61	52.16	52.56	3467914
2016-02-12	53.26	54.06	52.31	53.75	2643110
2016-02-16	54.33	56.11	54.24	55.00	4148201
2016-02-17	55.52	55.86	54.90	55.07	4409585
2016-02-18	54.77	55.11	54.29	54.82	3220951
2016-02-19	54.49	54.73	53.60	54.69	3180655
2016-02-22	55.32	55.79	55.02	55.43	3040364
2016-02-23	55.11	56.00	55.03	55.35	3101285
2016-02-24	55.25	56.38	54.84	56.25	3838799
2016-02-25	56.55	56.77	55.71	56.54	2804744
2016-02-26	56.77	56.82	55.64	56.29	2443615
2016-02-29	56.10	56.57	54.92	54.98	6083288
2016-03-01	55.45	56.53	55.36	56.23	5119702
2016-03-02	56.52	56.98	56.50	57.74	14361
2016-03-03	58.27	58.43	56.07	57.85	4220312
2016-03-04	57.73	57.81	57.10	57.42	3673394
2016-03-07	57.62	59.44	57.25	57.53	3128933
2016-03-08	57.41	58.10	57.23	57.38	2346731
2016-03-09	56.44	57.47	56.25	56.58	3208362
2016-03-10	56.28	57.56	56.16	57.21	3016479
2016-03-11	57.94	58.10	57.21	57.96	2369690
2016-03-14	57.93	58.30	57.75	58.17	1550915
2016-03-15	57.85	58.50	57.85	58.13	1784532
2016-03-16	57.85	58.30	57.43	58.09	2502266
2016-03-17	57.99	58.57	57.66	58.53	2112329
2016-03-18	58.80	59.68	58.50	59.30	4666416
2016-03-21	58.85	59.11	58.21	58.43	2361055
2016-03-22	58.86	58.90	58.05	58.12	2242204
2016-03-23	58.04	58.41	57.62	58.18	1281168
2016-03-24	58.18	58.19	58.00	57.41	1400
2016-03-28	57.41	57.41	57.41	57.41	22
2016-03-29	57.70	58.14	57.50	58.09	2081578
2016-03-30	58.27	58.59	57.64	58.34	1830061
2016-03-31	58.34	58.77	57.85	58.34	1977732
2016-04-01	57.89	58.79	57.62	58.64	2307591
2016-04-04	58.87	59.01	58.41	58.65	2941072
2016-04-05	57.68	58.52	57.51	57.90	2314394
2016-04-06	58.06	58.79	57.71	58.49	1797589
2016-04-07	58.09	58.53	56.40	56.70	2996728
2016-04-08	56.67	56.80	56.18	56.53	1937364
2016-04-11	56.53	56.92	56.01	56.05	1966407
2016-04-12	56.16	56.49	55.44	56.41	1554058
2016-04-13	56.68	57.03	56.11	56.95	1751652
2016-04-14	56.46	57.07	56.02	56.98	2681181
2016-04-15	57.16	57.34	56.71	56.95	1945623
2016-04-18	56.93	57.90	56.75	57.77	2095326
2016-04-19	57.95	58.05	57.21	57.53	1506590
2016-04-20	57.51	57.67	57.05	57.39	2033319
2016-04-21	57.63	58.10	57.20	57.25	2286521
2016-04-22	57.17	57.39	56.50	56.67	2286284
2016-04-25	56.69	57.12	56.14	57.00	2073580
2016-04-26	57.13	57.84	56.87	57.60	1577882
2016-04-27	57.59	58.31	57.13	58.21	1918602
2016-04-28	57.99	58.23	57.31	57.44	2032496
2016-04-29	56.94	57.10	56.07	56.78	2941203
2016-05-02	57.07	57.78	56.68	57.59	1267867
2016-05-03	57.28	57.69	56.66	57.30	1499319
2016-05-04	56.95	57.80	56.69	57.64	1661026
2016-05-05	57.51	57.90	56.44	56.47	1897042
2016-05-06	55.51	57.09	55.51	57.07	2074931
2016-05-09	57.82	58.36	56.92	58.16	2305180
2016-05-10	58.24	58.50	57.23	57.56	2393729
2016-05-11	55.40	55.83	54.43	54.44	5519418
2016-05-12	54.54	55.35	53.87	55.09	3635976
2016-05-13	55.09	55.64	54.28	54.32	3385126
2016-05-16	54.17	55.93	54.00	55.74	3182475
2016-05-17	56.69	57.21	54.14	54.52	4934176
2016-05-18	54.12	54.70	53.34	54.31	3216627
2016-05-19	54.63	55.86	54.62	55.52	5564905
2016-05-20	52.05	53.95	52.00	52.49	11595431
2016-05-23	52.53	53.05	52.17	52.40	4340399
2016-05-24	52.64	53.55	52.52	53.36	3007685
2016-05-25	53.29	53.88	52.82	53.41	2901817
2016-05-26	53.71	54.44	53.54	53.88	2568364
2016-05-27	54.07	54.23	53.59	53.92	2254911
2016-05-31	54.41	54.44	53.06	53.40	3004359
2016-06-01	53.47	53.87	53.26	53.30	2197249
2016-06-02	53.34	53.77	53.20	53.69	2216372
2016-06-03	53.47	53.47	52.87	53.09	2591141
2016-06-06	53.20	53.35	52.06	52.34	3106786
2016-06-07	52.38	53.40	52.27	53.18	3828160
2016-06-08	53.24	53.59	52.99	53.45	2442098
2016-06-09	53.32	54.50	52.93	54.22	4723850
2016-06-10	53.60	53.93	53.26	53.63	2859256
2016-06-13	53.55	53.85	53.03	53.54	3103268
2016-06-14	53.50	54.02	53.23	53.89	3433817
2016-06-15	53.91	54.66	53.82	54.32	3625225
2016-06-16	54.13	54.57	54.00	54.43	2272556
2016-06-17	54.31	54.49	53.91	54.25	3557527
2016-06-20	54.70	55.25	54.16	54.20	2152680
2016-06-21	54.31	54.98	54.15	54.85	2765787
2016-06-22	54.80	55.23	54.14	54.43	2981564
2016-06-23	54.69	54.98	53.82	54.07	2249085
2016-06-24	52.75	54.95	52.75	54.42	5501492
2016-06-27	54.30	54.87	53.34	54.75	4217610
2016-06-28	54.68	55.45	54.51	55.34	2825255
2016-06-29	55.54	56.34	55.54	55.77	3042368
2016-06-30	55.86	56.73	55.61	56.69	2604455
2016-07-01	56.55	57.23	56.16	56.35	1959706
2016-07-05	56.19	56.53	55.89	56.36	1577292
2016-07-06	56.34	56.80	55.99	56.79	2822324
2016-07-07	56.53	56.81	56.31	56.56	1762049
2016-07-08	57.00	58.22	56.70	58.19	2466180
2016-07-11	58.16	58.32	57.61	58.06	2868576
2016-07-12	58.23	58.36	57.60	57.90	3134095
2016-07-13	58.23	58.51	57.70	58.04	2238022
2016-07-14	58.24	58.26	57.80	58.02	1862314
2016-07-15	58.34	58.34	57.89	58.19	2187051
2016-07-18	58.41	59.37	58.32	58.95	2184675
2016-07-19	58.89	59.29	58.82	59.21	2208263
2016-07-20	59.22	59.50	59.06	59.32	1751393
2016-07-21	59.32	59.50	58.90	59.22	1570395
2016-07-22	59.60	60.19	59.13	59.97	1976735
2016-07-25	59.92	61.26	59.83	61.13	2774993
2016-07-26	61.04	62.02	61.04	61.98	3674932
2016-07-27	61.83	62.35	61.23	61.39	3415906
2016-07-28	61.40	61.70	60.90	61.33	2405926
2016-07-29	61.31	61.89	61.08	61.83	2159743
2016-08-01	61.72	62.02	61.08	61.58	2103350
2016-08-02	61.37	61.65	60.33	60.68	2118781
2016-08-03	60.21	61.32	59.57	61.32	2520824
2016-08-04	61.44	61.80	61.17	61.49	2060450
2016-08-05	61.73	62.14	61.49	61.85	2157445
2016-08-08	61.82	61.88	61.24	61.51	2294003
2016-08-09	61.54	61.69	60.58	60.80	3192817
2016-08-10	61.02	61.33	60.50	61.06	2595385
2016-08-11	61.72	62.37	61.09	61.96	2441674
2016-08-12	61.50	63.14	61.30	63.12	3110717
2016-08-15	63.33	63.62	63.02	63.22	3216616
2016-08-16	62.33	63.07	61.82	61.87	4645856
2016-08-17	61.88	62.38	61.68	62.30	2979823
2016-08-18	62.49	63.65	62.30	62.88	4835301
2016-08-19	64.50	66.28	64.20	65.06	7260000
2016-08-22	65.07	65.26	64.37	64.45	4935669
2016-08-23	64.76	64.97	64.17	64.30	2887615
2016-08-24	64.17	64.31	63.66	63.87	2418966
2016-08-25	63.83	64.02	62.90	63.41	3491973
2016-08-26	63.46	63.90	62.95	63.26	2222529
2016-08-29	63.23	63.61	62.91	63.11	2540311
2016-08-30	62.91	63.08	62.08	62.30	2190701
2016-08-31	62.22	62.42	61.82	62.24	2604329
2016-09-01	62.46	62.51	61.63	62.38	1813488
2016-09-02	62.55	62.84	62.13	62.73	1316588
2016-09-06	62.53	62.75	61.83	62.75	2361336
2016-09-07	62.10	63.03	62.10	62.86	2233449
2016-09-08	62.64	63.00	62.45	62.72	2082880
2016-09-09	62.20	62.42	60.77	60.78	3021015
2016-09-12	60.86	61.79	60.79	61.71	2244050
2016-09-13	61.41	62.00	60.81	61.17	2409674
2016-09-14	61.17	61.61	61.04	61.30	1902895
2016-09-15	61.09	62.09	60.84	61.95	1846312
2016-09-16	61.81	62.02	61.31	61.93	2934647
2016-09-19	62.07	62.81	61.93	62.53	2338934
2016-09-20	62.54	63.01	62.37	62.91	2622345
2016-09-21	63.46	63.46	62.50	63.35	2288204
2016-09-22	63.58	64.28	63.50	63.98	2083184
2016-09-23	63.58	64.62	63.58	64.26	1814476
2016-09-26	64.12	64.26	63.48	63.76	1762763
2016-09-27	63.64	64.60	63.64	64.39	2200689
2016-09-28	64.49	64.51	63.23	63.43	2197746
2016-09-29	63.41	63.95	63.19	63.35	1981956
2016-09-30	63.87	64.53	63.53	64.30	2041974
2016-10-03	63.97	64.65	63.74	64.23	2091079
2016-10-04	64.14	64.69	64.02	64.26	1597497
2016-10-05	64.25	65.40	64.24	64.48	2318339
2016-10-06	64.24	64.54	63.83	64.37	1757512
2016-10-07	64.67	65.29	63.95	64.28	1945338
2016-10-10	64.68	64.99	64.08	64.20	1823514
2016-10-11	64.15	64.16	63.54	63.75	1944584
2016-10-12	63.92	64.95	63.85	64.90	2141609
2016-10-13	64.62	64.83	64.05	64.81	2001996
2016-10-14	64.94	65.14	64.54	64.66	1626664
2016-10-17	64.70	65.05	64.28	64.39	2152897
2016-10-18	64.66	64.90	63.54	63.55	2262729
2016-10-19	64.60	64.60	63.03	63.36	3018958
2016-10-20	63.47	64.00	63.24	63.41	2043059
2016-10-21	63.19	63.42	62.77	63.40	1800110
2016-10-24	63.73	63.93	63.14	63.39	2108066
2016-10-25	63.04	63.33	62.56	63.13	1758017
2016-10-26	63.06	63.98	63.00	63.50	2040013
2016-10-27	63.50	63.62	62.08	62.31	2236454
2016-10-28	62.19	62.55	61.78	62.28	2324665
2016-10-31	62.43	62.57	61.90	62.54	3183384
2016-11-01	62.40	62.69	61.82	62.11	3157912
2016-11-02	62.18	62.41	61.83	62.11	1843283
2016-11-03	62.32	62.39	61.20	61.28	2118712
2016-11-04	61.03	62.14	61.03	61.40	2293754
2016-11-07	61.91	62.88	61.63	62.59	3191896
2016-11-08	62.59	63.69	62.29	62.85	2801695
2016-11-09	61.53	63.00	61.00	62.86	2880823
2016-11-10	63.13	64.64	62.93	63.24	3491177
2016-11-11	63.13	63.90	62.52	63.64	3390878
2016-11-14	63.73	64.47	63.57	63.60	3865045
2016-11-15	64.00	64.01	61.98	63.09	4099789
2016-11-16	63.09	64.09	62.92	63.86	3744476
2016-11-17	64.11	65.53	63.11	65.53	4038274
2016-11-18	67.72	68.84	66.60	68.00	6999124
2016-11-21	68.02	68.36	67.56	67.93	4024478
2016-11-22	68.65	69.81	68.55	68.94	7715524
2016-11-23	68.81	69.74	68.53	69.25	2833186
2016-11-25	69.55	69.55	68.86	69.04	1036448
2016-11-28	68.79	69.00	68.29	68.36	2693812
2016-11-29	68.60	68.85	68.21	68.57	2221271
2016-11-30	68.45	68.72	67.58	67.59	4411627
2016-12-01	67.46	67.95	67.09	67.38	2925465
2016-12-02	67.45	67.88	67.19	67.36	2248663
2016-12-05	67.69	67.92	66.87	67.15	2765717
2016-12-06	67.26	67.50	66.70	67.26	2626176
2016-12-07	67.38	68.30	67.05	68.26	2360186
2016-12-08	68.13	68.44	67.47	67.70	2451256
2016-12-09	67.78	67.78	66.91	67.62	2198682
2016-12-12	67.45	67.81	67.01	67.39	1786673
2016-12-13	67.69	68.69	67.44	68.27	2698604
2016-12-14	68.40	68.46	67.21	67.44	2827958
2016-12-15	67.68	67.94	67.07	67.27	3238400
2016-12-16	67.49	69.53	67.29	69.53	11132690
2016-12-19	69.00	69.24	68.34	68.41	4173781
2016-12-20	68.52	69.00	68.14	68.43	3205888
2016-12-21	68.45	68.73	67.97	68.00	2105935
2016-12-22	67.83	67.96	66.99	67.11	2058542
2016-12-23	67.15	67.58	67.07	67.11	1411535
2016-12-27	67.26	67.71	67.14	67.15	1266398
2016-12-28	67.28	67.59	66.48	66.52	1808563
2016-12-29	66.49	67.14	66.28	66.37	1670181
2016-12-30	66.69	66.96	65.49	65.60	2777536
2017-01-03	66.02	66.97	65.39	65.61	3023889
2017-01-04	65.66	66.76	65.62	66.55	2970630
2017-01-05	65.72	66.59	65.55	65.69	2799080
2017-01-06	65.79	65.99	65.26	65.31	2183152
2017-01-09	65.27	65.98	65.27	65.45	2182208
2017-01-10	65.31	67.20	65.26	66.77	3020623
2017-01-11	66.79	67.21	66.08	66.55	1919558
2017-01-12	66.35	66.69	65.91	66.59	1209884
2017-01-13	66.51	67.09	66.49	66.93	1418126
2017-01-17	66.90	68.36	66.81	67.12	1611861
2017-01-18	67.40	67.40	66.72	66.90	1935592
2017-01-19	66.77	67.00	65.83	65.96	1469307
2017-01-20	66.28	66.44	65.48	66.00	1732699
2017-01-23	65.81	66.07	64.89	65.11	2048752
2017-01-24	65.19	66.22	65.19	66.11	1676624
2017-01-25	66.34	66.50	65.71	65.96	2194208
2017-01-26	66.14	66.35	65.52	65.57	2090545
2017-01-27	65.82	65.87	64.94	65.33	1967582
2017-01-30	65.26	65.68	64.68	65.39	1655363
2017-01-31	65.15	66.13	64.58	66.11	1832657
2017-02-01	66.02	66.32	65.48	65.88	2148230
2017-02-02	65.73	66.18	65.46	65.64	1654769
2017-02-03	65.91	66.58	65.62	65.96	1698715
2017-02-06	65.81	66.46	65.66	66.34	1734936
2017-02-07	66.35	66.68	66.08	66.36	1368177
2017-02-08	66.36	67.87	66.33	67.67	1950442
2017-02-09	67.80	68.44	67.70	68.17	1818388
2017-02-10	68.32	68.96	67.84	68.79	2219189
2017-02-13	69.00	69.03	67.99	68.05	2116662
2017-02-14	68.05	68.72	67.94	68.70	1994691
2017-02-15	68.51	68.95	68.39	68.92	2377656
2017-02-16	69.08	69.08	67.97	68.26	2542583
2017-02-17	68.22	68.59	67.87	68.55	4137520
2017-02-21	68.99	69.53	68.55	68.81	2788230
2017-02-22	68.93	69.40	68.72	69.04	2540905
2017-02-23	68.84	68.93	67.56	67.64	2618070
2017-02-24	67.75	69.37	67.52	69.01	3232916
2017-02-27	68.98	69.39	68.67	69.15	2380433
2017-02-28	68.85	68.85	68.05	68.58	3499444
2017-03-01	68.02	68.25	65.63	66.80	7923587
2017-03-02	66.73	68.38	66.62	67.81	3312086
2017-03-03	67.80	67.91	66.55	67.07	2605977
2017-03-06	67.06	67.54	66.64	67.40	2819433
2017-03-07	67.16	67.58	66.69	66.87	2495965
2017-03-08	66.71	67.11	66.43	66.71	1965765
2017-03-09	66.73	66.83	66.37	66.65	1867593
2017-03-10	67.11	67.14	66.44	66.96	2016916
2017-03-13	66.94	67.20	66.54	66.95	2354716
2017-03-14	66.88	67.46	66.71	67.28	1648637
2017-03-15	67.23	67.76	66.83	67.54	1357530
2017-03-16	67.24	67.95	67.22	67.31	1863461
2017-03-17	67.91	67.91	67.09	67.65	3324776
2017-03-20	67.46	67.64	66.28	66.46	2135786
2017-03-21	66.71	66.75	65.44	65.77	2453218
2017-03-22	66.00	66.49	65.41	66.35	1821990
2017-03-23	66.24	66.60	65.69	65.77	1740464
2017-03-24	66.09	66.55	65.69	66.12	1857415
2017-03-27	65.76	65.91	65.21	65.34	2326272
2017-03-28	65.27	65.86	64.76	65.77	2075302
2017-03-29	65.77	66.38	65.46	66.06	1593310
2017-03-30	65.94	66.63	65.87	66.61	1741351
2017-03-31	66.40	66.52	65.81	65.87	1655255
2017-04-03	66.05	66.05	65.02	65.18	2313769
2017-04-04	65.10	65.17	63.54	63.66	2788596
2017-04-05	63.69	63.82	62.46	62.53	4965872
2017-04-06	62.93	64.00	62.87	63.45	4468617
2017-04-07	63.54	63.58	62.96	63.09	3140820
2017-04-10	63.00	63.81	63.00	63.50	2197473
2017-04-11	63.46	63.99	63.22	63.91	2060472
2017-04-12	64.08	64.09	63.65	63.73	2225369
2017-04-13	63.89	64.02	63.19	63.20	1742964
2017-04-17	63.56	63.64	63.02	63.28	1869409
2017-04-18	63.32	63.61	63.17	63.41	1756518
2017-04-19	63.74	64.08	63.56	63.73	2007550
2017-04-20	63.79	65.00	63.79	64.66	2857768
2017-04-21	64.66	64.93	64.11	64.90	2150086
2017-04-24	65.42	65.70	64.66	65.06	2119081
2017-04-25	65.21	65.34	64.52	64.75	1804019
2017-04-26	65.13	65.51	64.93	65.05	1910586
2017-04-27	65.03	65.89	65.02	65.54	2349525
2017-04-28	65.59	65.59	64.65	65.00	2823968
2017-05-01	65.30	65.43	64.07	64.08	1813992
2017-05-02	64.07	64.77	63.96	64.72	2524271
2017-05-03	64.85	65.22	64.66	65.14	1741869
2017-05-04	65.14	65.39	64.33	64.57	1876213
2017-05-05	64.70	64.90	64.41	64.70	1922288
2017-05-08	64.75	64.89	64.43	64.63	1532107
2017-05-09	64.59	65.59	64.36	65.22	1696417
2017-05-10	65.27	66.53	64.94	66.05	3073188
2017-05-11	65.59	65.80	64.57	65.23	2691075
2017-05-12	64.98	65.12	63.47	63.49	3332452
2017-05-15	63.45	63.62	62.28	62.35	5505106
2017-05-16	60.54	61.87	59.67	61.50	8804297
2017-05-17	61.31	62.43	61.22	61.52	4108658
2017-05-18	61.85	62.16	61.01	61.07	3702876
2017-05-19	62.91	63.95	61.23	62.20	6901192
2017-05-22	62.30	62.92	61.88	62.45	3686059
2017-05-23	62.30	62.63	61.75	62.02	3343399
2017-05-24	62.03	62.51	61.68	61.95	3020449
2017-05-25	62.35	63.27	62.11	63.00	4110197
2017-05-26	63.15	63.69	62.79	63.52	1923722
2017-05-30	63.56	63.74	63.30	63.43	2233783
2017-05-31	63.43	63.94	63.16	63.92	3039239
2017-06-01	63.88	64.00	63.24	63.68	2762997
2017-06-02	63.46	63.89	63.31	63.74	2018738
2017-06-05	63.87	63.88	63.29	63.32	2234627
2017-06-06	63.10	63.25	61.73	61.84	3443290
2017-06-07	62.13	62.51	61.86	62.11	2851615
2017-06-08	62.53	62.63	61.19	61.32	3451778
2017-06-09	61.42	62.08	60.74	61.96	2498629
2017-06-12	61.66	62.87	61.66	61.86	3101753
2017-06-13	61.70	62.28	61.54	62.09	1962910
2017-06-14	62.35	62.35	60.82	61.10	2903907
2017-06-15	61.07	61.36	59.53	60.91	2930130
2017-06-16	60.18	60.23	59.60	60.08	4407508
2017-06-19	60.19	60.84	59.56	60.65	2400550
2017-06-20	60.62	60.62	57.66	57.72	5961078
2017-06-21	57.61	58.15	56.65	56.90	7242738
2017-06-22	56.94	56.94	55.62	55.97	6669932
2017-06-23	56.01	56.37	55.22	56.29	5281551
2017-06-26	56.41	57.27	56.40	56.70	2851471
2017-06-27	56.62	56.99	56.20	56.53	2610537
2017-06-28	56.73	58.09	56.35	57.78	3476441
2017-06-29	57.72	57.93	56.76	57.30	2935113
2017-06-30	58.06	58.06	57.38	57.73	3419092
2017-07-03	57.99	58.49	57.96	58.23	1544030
2017-07-05	58.18	58.25	57.00	57.39	3940254
2017-07-06	56.91	57.00	55.96	56.28	4068917
2017-07-07	56.27	56.67	56.12	56.14	3581390
2017-07-10	56.05	56.14	54.73	54.80	4575628
2017-07-11	54.81	55.02	54.32	54.34	3657062
2017-07-12	54.68	54.89	54.08	54.13	4363932
2017-07-13	54.10	54.61	53.89	54.42	6000351
2017-07-14	55.61	56.05	54.68	54.76	5736567
2017-07-17	54.79	55.26	54.67	54.73	3468128
2017-07-18	54.79	54.97	54.26	54.33	2698261
2017-07-19	54.35	54.73	54.21	54.42	4683198
2017-07-20	54.52	55.08	54.42	54.65	4902432
2017-07-21	54.73	55.02	54.10	54.31	4069052
2017-07-24	54.20	54.20	52.91	53.07	5574525
2017-07-25	53.34	54.48	53.08	54.03	5339991
2017-07-26	54.09	54.41	53.37	53.96	2715419
2017-07-27	53.90	55.13	53.79	55.12	3182551
2017-07-28	55.08	55.35	54.67	54.87	2102600
2017-07-31	55.10	55.39	54.73	55.32	2736560
2017-08-01	55.46	55.68	55.03	55.60	2475331
2017-08-02	55.58	55.90	55.21	55.65	2471882
2017-08-03	55.63	55.99	54.53	54.87	3108983
2017-08-04	55.10	55.94	54.86	55.86	2400886
2017-08-07	55.62	56.02	55.13	55.40	2235112
2017-08-08	55.52	56.61	55.52	55.92	3086164
2017-08-09	55.88	56.07	55.02	56.04	3352973
2017-08-10	55.70	55.73	54.67	54.80	3336906
2017-08-11	54.86	55.94	54.80	55.56	2593760
2017-08-14	55.91	56.24	54.64	54.77	3457242
2017-08-15	54.67	54.75	52.85	53.03	7469019
2017-08-16	53.88	54.45	53.39	54.37	3615304
2017-08-17	53.92	54.36	53.19	53.33	5508437
2017-08-18	58.73	59.50	57.99	59.02	14140321
2017-08-21	58.95	59.14	57.75	58.56	5277373
2017-08-22	58.80	59.24	58.66	59.19	3342689
2017-08-23	59.03	59.32	58.67	58.92	3144667
2017-08-24	59.36	60.80	58.14	58.33	4233463
2017-08-25	58.39	59.67	58.39	59.38	6287651
2017-08-28	59.45	59.55	58.76	59.02	2764555
2017-08-29	58.61	59.15	57.95	58.69	2649369
2017-08-30	58.74	58.92	58.05	58.43	3179226
2017-08-31	58.50	58.87	58.15	58.45	3369989
2017-09-01	58.65	59.27	58.65	58.92	2751772
2017-09-05	58.75	59.37	58.70	58.99	2921455
2017-09-06	58.84	59.70	58.84	59.15	2924110
2017-09-07	59.37	59.62	58.12	58.55	2942049
2017-09-08	58.51	58.72	57.87	58.52	2085349
2017-09-11	58.60	59.38	58.34	59.27	2778151
2017-09-12	59.49	61.40	59.19	60.67	3370159
2017-09-13	60.76	61.90	60.76	61.41	2943989
2017-09-14	61.28	61.44	60.29	60.60	2800941
2017-09-15	60.57	60.93	60.00	60.71	3528360
2017-09-18	60.81	60.99	59.95	60.81	2373688
2017-09-19	60.88	61.21	60.69	61.15	3052350
2017-09-20	61.30	61.43	60.63	60.92	1746960
2017-09-21	61.10	61.26	60.65	60.91	2352147
2017-09-22	60.63	61.07	60.31	60.89	1644545
2017-09-25	62.69	63.58	62.50	62.86	3860682
2017-09-26	63.01	63.94	62.67	63.79	3651706
2017-09-27	63.68	65.30	63.64	64.84	4648238
2017-09-28	64.56	64.85	63.73	64.80	4223975
2017-09-29	64.92	65.21	64.50	64.57	2501677
2017-10-02	64.34	64.92	63.73	64.69	2507345
2017-10-03	64.55	65.15	64.45	64.91	1775298
2017-10-04	65.01	65.38	64.34	65.23	3286933
2017-10-05	65.22	65.65	65.05	65.53	2227168
2017-10-06	65.33	66.16	65.32	65.99	2385409
2017-10-09	65.96	65.96	65.07	65.29	1268100
2017-10-10	65.29	65.51	64.60	64.84	1761936
2017-10-11	64.96	65.23	64.39	64.55	2754383
2017-10-12	64.55	64.66	63.16	63.28	3254305
2017-10-13	63.39	63.61	62.91	63.12	2812713
2017-10-16	63.03	63.39	62.34	62.91	2226095
2017-10-17	63.00	63.60	62.86	63.24	1783755
2017-10-18	63.22	63.55	62.86	63.32	1860777
2017-10-19	63.35	63.62	62.93	63.39	1771514
2017-10-20	63.70	64.34	63.41	64.23	2334638
2017-10-23	64.15	64.91	63.97	64.31	1891156
2017-10-24	64.34	64.76	64.14	64.34	2020707
2017-10-25	64.00	64.32	63.30	63.84	2364173
2017-10-26	64.02	64.71	63.71	64.27	1624035
2017-10-27	63.64	64.09	63.29	63.82	2537178
2017-10-30	63.59	63.59	62.59	63.42	2159635
2017-10-31	63.68	64.87	63.41	63.49	1983728
2017-11-01	63.74	64.12	63.17	63.48	1965682
2017-11-02	63.85	64.67	63.55	64.36	1948277
2017-11-03	64.17	64.55	64.05	64.13	1645382
2017-11-06	64.11	64.73	62.85	64.14	2052865
2017-11-07	64.21	64.82	64.00	64.79	2680369
2017-11-08	64.63	64.88	63.78	63.87	2373361
2017-11-09	63.56	65.19	63.55	64.57	2392055
2017-11-10	64.29	65.80	64.29	65.76	3430702
2017-11-13	65.16	65.89	64.71	64.91	2613042
2017-11-14	64.02	64.91	63.56	64.47	3992385
2017-11-15	64.24	65.52	63.91	64.61	3327996
2017-11-16	64.56	65.99	64.38	65.69	4665751
2017-11-17	72.13	73.94	71.02	72.25	8241924
2017-11-20	72.39	72.86	71.67	72.74	4161609
2017-11-21	72.97	73.00	71.89	72.67	3069354
2017-11-22	72.25	72.81	72.00	72.30	2287837
2017-11-24	72.27	72.69	71.18	71.32	1045380
2017-11-27	71.60	71.96	71.02	71.33	2557214
2017-11-28	71.36	72.89	70.84	72.81	3015419
2017-11-29	72.95	76.33	72.73	75.95	5689796
2017-11-30	75.97	77.20	74.93	76.03	5023895
2017-12-01	75.64	76.33	74.28	75.73	3100709
2017-12-04	76.42	78.81	76.24	78.01	4498211
2017-12-05	78.22	78.78	76.99	77.02	2403457
2017-12-06	77.26	77.97	76.63	76.79	2037567
2017-12-07	77.09	77.48	76.50	76.70	1748860
2017-12-08	77.01	77.11	76.15	76.89	2093924
2017-12-11	76.70	77.21	76.02	76.76	2070695
2017-12-12	76.74	77.19	76.21	76.41	2096538
2017-12-13	76.68	77.57	76.52	76.97	2014162
2017-12-14	77.15	77.48	75.20	75.51	2057230
2017-12-15	76.41	76.77	75.26	75.96	4383057
2017-12-18	76.35	77.69	76.35	77.56	1813175
2017-12-19	77.76	78.84	77.19	78.54	2925573
2017-12-20	78.81	79.81	78.33	79.61	2991841
2017-12-21	79.72	80.62	79.53	80.14	2515563
2017-12-22	80.07	80.52	79.42	80.44	1447612
2017-12-26	80.55	81.13	80.40	80.96	1309931
2017-12-27	81.24	81.24	80.56	80.73	958005
2017-12-28	80.92	80.92	80.02	80.61	810870
2017-12-29	80.56	81.48	80.22	80.25	1758151
2018-01-02	80.86	81.36	80.43	80.50	2107957
2018-01-03	80.64	80.66	79.62	80.45	2942035
2018-01-04	80.46	81.01	79.61	80.91	2313233
2018-01-05	81.32	82.12	80.97	81.97	2224474
2018-01-08	81.96	82.12	80.84	81.22	3318396
2018-01-09	81.17	81.17	79.57	80.51	1676877
2018-01-10	80.38	81.21	79.92	80.68	3348624
2018-01-11	80.96	82.62	80.38	82.56	2252821
2018-01-12	82.92	83.93	82.81	83.58	2202580
2018-01-16	84.08	84.26	80.60	80.87	2596518
2018-01-17	81.58	82.22	81.18	81.30	2950216
2018-01-18	81.51	82.46	81.35	81.65	2186351
2018-01-19	82.16	83.90	81.74	83.76	2514547
2018-01-22	83.87	84.56	83.47	84.48	1852987
2018-01-23	84.22	84.66	83.85	84.58	1537501
2018-01-24	84.63	85.32	83.45	84.59	1751951
2018-01-25	85.07	85.11	83.81	84.39	1259044
2018-01-26	84.87	85.51	84.16	85.46	1842296
2018-01-29	85.04	85.66	84.24	84.57	1785736
2018-01-30	84.80	85.20	83.24	83.39	2233822
2018-01-31	83.51	83.68	81.66	82.39	3241292
2018-02-01	81.71	83.18	81.60	82.00	2189673
2018-02-02	81.49	81.93	79.00	79.08	3229972
2018-02-05	79.03	80.28	76.89	76.90	3673287
2018-02-06	75.47	78.86	74.00	78.33	3034547
2018-02-07	77.70	79.34	77.20	77.99	2219160
2018-02-08	77.87	78.70	75.02	75.06	3438523
2018-02-09	75.53	78.02	74.00	77.32	3907830
2018-02-12	77.72	78.15	76.23	77.35	2302199
2018-02-13	77.13	77.99	76.61	77.82	1369687
2018-02-14	77.15	79.24	76.94	78.93	1996664
2018-02-15	79.16	80.63	78.72	80.61	2184677
2018-02-16	80.48	80.94	79.70	80.17	2356817
2018-02-20	79.69	79.92	77.94	77.98	2256811
2018-02-21	78.04	79.64	77.81	77.88	1755863
2018-02-22	78.22	79.56	78.16	78.50	1262087
2018-02-23	79.05	79.38	76.88	78.87	3196372
2018-02-26	79.31	80.02	78.66	79.95	2114622
2018-02-27	80.22	81.16	77.52	77.54	3214597
2018-02-28	78.90	80.70	78.08	78.09	3781287
2018-03-01	77.93	79.31	76.90	77.95	3033118
2018-03-02	77.18	79.05	76.68	78.42	2603788
2018-03-05	78.36	78.37	76.73	77.98	2756778
2018-03-06	78.50	80.67	78.16	80.51	4420893
2018-03-07	76.67	77.31	73.76	75.40	8768165
2018-03-08	75.95	76.93	74.91	75.22	3795061
2018-03-09	76.13	77.05	75.22	77.01	3419956
2018-03-12	76.87	77.15	76.01	76.43	4057069
2018-03-13	77.18	78.08	76.72	77.00	2428320
2018-03-14	77.42	77.58	76.68	77.18	2468913
2018-03-15	77.22	77.55	76.50	76.82	2634000
2018-03-16	76.76	77.49	76.26	76.75	4289024
2018-03-19	76.58	77.66	76.50	77.04	2853799
2018-03-20	77.35	77.66	76.83	77.31	2184228
2018-03-21	77.11	78.71	77.03	77.41	2365868
2018-03-22	76.67	77.26	74.87	75.04	2540402
2018-03-23	75.14	76.43	74.80	74.84	2330881
2018-03-26	75.60	77.50	75.42	77.32	2046587
2018-03-27	77.64	77.94	76.48	76.92	3371757
2018-03-28	77.23	78.47	76.06	76.16	2774593
2018-03-29	76.66	78.25	76.20	77.98	3247472
2018-04-02	77.62	77.84	74.53	75.77	3098362
2018-04-03	75.95	76.72	75.33	76.20	2277091
2018-04-04	75.54	78.85	75.54	78.63	2763427
2018-04-05	78.89	80.10	78.17	79.77	2205992
2018-04-06	79.20	79.64	76.79	77.45	3053746
2018-04-09	77.99	78.40	76.86	76.94	2097421
2018-04-10	77.98	78.65	77.55	78.12	1691973
2018-04-11	77.41	78.48	77.10	77.30	2281124
2018-04-12	77.70	78.88	77.49	78.15	1790614
2018-04-13	78.38	78.64	75.98	76.17	2426581
2018-04-16	76.68	77.86	76.37	77.59	2146457
2018-04-17	78.40	79.21	77.94	78.77	2333731
2018-04-18	78.83	79.99	78.63	78.89	2308086
2018-04-19	78.66	79.01	77.88	78.75	2504296
2018-04-20	78.73	78.77	76.98	77.32	2308468
2018-04-23	77.46	78.39	77.09	78.14	2088922
2018-04-24	78.68	78.84	77.22	77.72	2147143
2018-04-25	77.48	78.66	77.16	78.29	1600040
2018-04-26	78.35	80.48	78.02	80.42	2224908
2018-04-27	80.33	82.04	80.04	81.68	2530328
2018-04-30	82.11	82.81	80.74	80.85	3049904
2018-05-01	80.42	80.62	78.30	79.38	2488259
2018-05-02	79.27	80.49	78.32	79.71	2305892
2018-05-03	79.45	80.97	78.89	80.37	2111109
2018-05-04	80.08	81.11	79.09	80.71	3237908
2018-05-07	80.85	80.99	78.88	79.44	2547486
2018-05-08	79.60	81.24	79.26	80.84	3401696
2018-05-09	80.74	81.86	80.00	81.85	2039609
2018-05-10	81.97	82.00	80.40	81.31	2021714
2018-05-11	81.44	82.44	81.00	81.94	1775496
2018-05-14	82.19	82.91	81.90	82.66	1766880
2018-05-15	82.25	82.85	81.88	82.77	2497945
2018-05-16	83.68	84.57	83.06	83.37	2288248
2018-05-17	83.05	83.98	82.85	83.43	2016509
2018-05-18	82.71	83.10	82.16	82.47	3649745
2018-05-21	83.06	83.10	81.53	81.93	3733500
2018-05-22	82.26	83.60	81.93	82.34	3694602
2018-05-23	81.58	82.75	81.15	82.61	2493895
2018-05-24	82.53	83.62	81.82	82.96	4079301
2018-05-25	79.18	80.46	76.56	77.34	7845428
2018-05-29	77.11	77.88	76.43	77.24	4873061
2018-05-30	77.51	79.18	76.71	78.90	3664799
2018-05-31	78.87	80.02	78.50	78.88	3215093
2018-06-01	79.36	81.28	79.04	80.71	3771859
2018-06-04	81.44	83.53	81.43	83.14	3738623
2018-06-05	83.26	84.41	82.97	83.89	2752242
2018-06-06	84.17	84.55	83.38	84.50	2580696
2018-06-07	84.81	85.51	84.60	85.09	3075392
2018-06-08	85.01	85.95	84.68	85.84	2501107
2018-06-11	85.42	86.33	85.05	85.56	2226468
2018-06-12	85.94	85.97	84.91	85.71	2398154
2018-06-13	85.92	86.17	84.28	84.69	3299415
2018-06-14	84.69	85.75	84.10	84.50	2285959
2018-06-15	84.32	85.36	83.78	85.14	3852771
2018-06-18	84.62	85.38	84.16	84.95	2973329
2018-06-19	84.23	85.27	83.92	84.95	1973784
2018-06-20	85.50	86.71	84.86	86.61	2276790
2018-06-21	86.12	86.75	85.69	86.62	2406903
2018-06-22	86.60	86.96	84.91	85.98	3682307
2018-06-25	85.82	86.24	84.25	85.26	2794735
2018-06-26	85.17	85.61	84.71	85.42	2010821
2018-06-27	85.97	87.22	84.75	84.87	2404411
2018-06-28	84.93	85.67	84.34	85.10	1873880
2018-06-29	85.50	86.05	84.69	84.75	1793829
2018-07-02	84.23	84.60	83.04	84.57	2221609
2018-07-03	84.90	85.91	84.84	85.16	987415
2018-07-05	85.63	85.76	84.49	85.11	1747533
2018-07-06	85.14	86.48	84.88	86.32	2073485
2018-07-09	86.54	86.96	85.93	86.29	2189736
2018-07-10	86.39	86.55	85.20	85.92	1614297
2018-07-11	85.50	85.79	84.71	84.76	1798372
2018-07-12	85.04	85.43	84.34	84.82	1380000
2018-07-13	84.76	85.33	84.45	85.16	2009399
2018-07-16	85.35	85.62	84.12	85.14	1661957
2018-07-17	84.69	86.96	84.37	86.39	2421046
2018-07-18	86.33	87.11	85.98	87.02	1975585
2018-07-19	86.84	88.01	85.62	87.44	1822128
2018-07-20	87.53	87.70	86.57	86.59	2461314
2018-07-23	84.00	88.06	86.35	87.53	2186749
2018-07-24	87.51	87.87	86.01	86.49	1664000
2018-07-25	86.54	87.59	86.49	87.46	1876010
2018-07-26	88.31	89.35	87.43	88.05	2158018
2018-07-27	88.36	88.63	85.71	85.93	1654326
2018-07-30	86.00	87.13	85.98	86.74	1862369
2018-07-31	86.81	87.90	86.75	87.43	2837653
2018-08-01	87.04	87.45	86.07	86.43	3314805
2018-08-02	85.87	89.86	85.70	89.46	3280765
2018-08-03	89.70	89.86	88.29	89.05	2329963
2018-08-06	89.32	89.76	88.83	89.69	1332728
2018-08-07	89.86	91.01	89.74	90.75	2035731
2018-08-08	90.78	92.19	90.78	91.83	2099449
2018-08-09	91.96	92.72	91.67	92.17	1898537
2018-08-10	91.32	92.60	90.93	91.60	2717957
2018-08-13	91.63	91.80	90.60	91.01	3901930
2018-08-14	91.41	92.98	90.92	92.85	2215792
2018-08-15	92.19	92.19	90.68	91.17	3455963
2018-08-16	91.89	92.32	90.67	91.74	2764384
2018-08-17	91.85	92.22	91.04	91.87	2715055
2018-08-20	92.23	92.50	91.32	92.32	3425660
2018-08-21	93.21	94.11	92.30	92.89	3952099
2018-08-22	93.14	94.10	92.74	93.41	3277371
2018-08-23	93.82	95.57	93.49	95.03	5537312
2018-08-24	92.00	97.85	91.32	95.09	7465346
2018-08-27	95.63	96.00	94.08	94.26	3145575
2018-08-28	94.35	94.66	93.68	94.61	2268070
2018-08-29	94.72	96.24	93.89	96.06	2645967
2018-08-30	95.44	96.38	94.74	94.91	2404217
2018-08-31	94.57	95.89	94.57	95.78	2238321
2018-09-04	96.16	97.76	95.74	97.69	4289992
2018-09-05	97.70	98.19	96.71	97.46	2837310
2018-09-06	97.53	98.24	97.10	97.35	2201333
2018-09-07	97.13	97.64	96.27	96.55	2704570
2018-09-10	96.99	98.06	96.74	97.91	2859687
2018-09-11	97.95	98.70	97.59	98.46	2379285
2018-09-12	98.13	98.65	95.93	97.27	2733386
2018-09-13	97.55	98.00	96.72	97.10	2365848
2018-09-14	97.09	97.09	96.03	96.79	2922436
2018-09-17	96.89	97.19	95.88	96.22	3211397
2018-09-18	96.03	97.44	95.82	96.94	2421777
2018-09-19	96.69	97.39	96.01	96.95	3425910
2018-09-20	96.98	97.10	95.61	96.43	3752118
2018-09-21	96.72	97.87	96.27	97.49	5646515
2018-09-24	97.35	98.75	97.16	97.29	3693919
2018-09-25	97.64	98.49	97.17	97.51	3656955
2018-09-26	97.99	100.59	97.89	99.17	2853460
2018-09-27	99.37	99.64	98.77	99.46	2147374
2018-09-28	99.37	100.17	98.75	99.10	3438405
2018-10-01	99.99	100.48	98.55	98.58	2313137
2018-10-02	98.45	98.87	96.28	96.32	2446182
2018-10-03	96.68	97.26	95.72	96.74	2132146
2018-10-04	96.59	96.98	94.92	95.13	2938839
2018-10-05	96.45	96.45	93.92	94.63	2341994
2018-10-08	94.57	96.11	94.53	95.88	1868369
2018-10-09	96.08	98.06	95.68	97.15	2465455
2018-10-10	97.16	97.35	94.89	95.02	2872997
2018-10-11	94.95	96.86	94.02	94.32	3308387
2018-10-12	95.05	96.43	94.30	95.87	3037579
2018-10-15	95.75	97.43	95.52	96.63	2278851
2018-10-16	97.68	98.53	96.57	98.32	2079732
2018-10-17	98.06	98.49	95.51	96.96	3196024
2018-10-18	97.31	97.97	95.21	95.93	2210554
2018-10-19	96.85	96.85	94.58	94.69	2924222
2018-10-22	94.95	97.15	94.95	96.67	1713278
2018-10-23	95.77	96.50	93.86	96.15	2320699
2018-10-24	95.78	98.35	95.22	95.41	2670488
2018-10-25	95.71	97.30	94.56	96.40	2131861
2018-10-26	94.08	97.16	93.62	96.73	2833739
2018-10-29	97.87	100.35	96.80	98.28	3686528
2018-10-30	98.59	100.80	98.48	99.78	2635378
2018-10-31	100.28	101.20	98.60	99.00	3233305
2018-11-01	99.23	99.75	97.65	98.42	2710870
2018-11-02	99.24	100.48	98.08	100.03	2946983
2018-11-05	100.43	101.40	99.22	101.26	1952833
2018-11-06	101.16	101.71	100.18	101.48	1912372
2018-11-07	102.09	102.99	100.42	102.75	2291037
2018-11-08	102.84	104.35	102.06	103.33	2153258
2018-11-09	103.39	103.51	101.87	102.76	2070025
2018-11-12	102.76	103.77	101.34	101.77	2413610
2018-11-13	101.76	102.25	99.66	100.25	3345531
2018-11-14	100.98	101.98	97.81	97.90	4746567
2018-11-15	96.92	97.47	95.21	96.48	4252716
2018-11-16	95.65	95.93	93.48	95.28	3782893
2018-11-19	95.00	95.66	89.62	91.19	5776375
2018-11-20	84.40	88.83	82.04	82.64	7942118
2018-11-21	84.50	85.00	80.76	81.63	4443761
2018-11-23	81.02	81.42	79.80	80.36	2213314
2018-11-26	81.47	82.19	80.00	80.93	4839151
2018-11-27	80.74	82.74	80.53	82.73	6024703
2018-11-28	83.32	86.54	83.23	86.43	5930853
2018-11-29	86.22	86.72	85.33	85.94	3422549
2018-11-30	85.80	87.72	85.80	87.60	7369094
2018-12-03	88.33	88.97	84.60	84.75	5198010
2018-12-04	84.98	85.42	81.02	81.76	4881220
2018-12-06	80.68	81.63	78.52	81.58	4110554
2018-12-07	81.02	81.39	77.95	78.34	3474692
2018-12-10	78.37	80.20	77.42	80.01	3570623
2018-12-11	80.86	81.35	79.93	80.55	3008402
2018-12-12	82.20	82.59	80.58	80.90	3055735
2018-12-13	81.26	81.67	79.84	80.82	2956586
2018-12-14	80.31	81.66	79.03	79.21	3368137
2018-12-17	78.98	79.34	77.78	78.28	3915898
2018-12-18	79.15	79.92	78.65	78.89	2879335
2018-12-19	79.27	80.78	78.05	78.47	2941447
2018-12-20	78.23	78.74	76.19	77.16	2680033
2018-12-21	77.62	80.05	76.77	76.98	6272422
2018-12-24	77.02	77.67	75.91	76.30	1541043
2018-12-26	76.55	81.93	76.51	81.79	3865798
2018-12-27	80.77	81.89	78.74	81.84	3296802
2018-12-28	82.13	82.83	80.51	81.58	2258791
2018-12-31	82.06	83.24	81.73	83.20	2327683
2019-01-02	81.80	83.98	81.80	83.78	2471298
2019-01-03	82.96	84.32	81.91	83.08	2978743
2019-01-04	84.04	86.01	83.37	85.34	3146415
2019-01-07	84.75	90.01	84.26	88.93	3892056
2019-01-08	89.41	91.74	88.86	91.54	4593476
2019-01-09	91.87	91.90	89.89	90.34	3310417
2019-01-10	88.10	90.82	87.41	90.73	2830581
2019-01-11	90.59	92.07	90.38	91.21	2105050
2019-01-14	90.44	91.68	90.11	90.63	2394667
2019-01-15	90.61	91.40	90.22	90.85	2818721
2019-01-16	91.00	91.70	89.95	90.25	2188964
2019-01-17	89.67	90.88	89.25	90.80	2408418
2019-01-18	91.68	93.37	90.89	93.01	2931486
2019-01-22	92.18	92.78	90.96	91.63	2467837
2019-01-23	91.86	91.88	90.66	91.51	1665185
2019-01-24	91.84	91.84	90.34	91.20	2547089
2019-01-25	92.23	92.69	91.72	92.51	1666543
2019-01-28	92.25	92.25	90.94	91.54	2362490
2019-01-29	91.54	91.60	90.60	91.47	1722196
2019-01-30	91.83	92.81	91.31	92.29	1603712
2019-01-31	92.27	92.63	91.65	92.12	2854219
2019-02-01	92.45	92.54	91.06	91.73	1815527
2019-02-04	91.75	92.34	91.03	92.34	1962585
2019-02-05	92.30	93.39	92.12	93.19	1533581
2019-02-06	92.92	93.01	91.71	92.66	1393177
2019-02-07	92.16	92.71	91.57	92.59	1518109
2019-02-08	92.33	93.19	92.07	92.95	1656677
2019-02-11	93.25	94.65	92.97	94.13	1773182
2019-02-12	94.63	95.13	94.04	94.76	1541178
2019-02-13	95.13	95.14	93.91	94.64	2189260
2019-02-14	94.13	94.15	92.36	93.29	1996610
2019-02-15	94.32	94.69	93.56	94.01	2342623
2019-02-19	93.98	93.98	92.80	93.67	2225336
2019-02-20	93.75	94.35	93.35	93.97	2358111
2019-02-21	93.93	94.01	93.15	93.53	1624639
2019-02-22	93.63	94.42	93.49	94.37	1602593
2019-02-25	94.70	95.21	93.72	93.86	1826370
2019-02-26	93.91	94.83	93.63	94.34	2022098
2019-02-27	93.82	95.22	93.54	94.78	2659602
2019-02-28	94.86	95.42	93.97	94.83	2685888
2019-03-01	95.78	96.21	94.57	94.86	1997701
2019-03-04	95.42	95.57	93.17	93.60	1755218
2019-03-05	95.11	95.47	93.44	94.17	3723005
2019-03-06	94.00	96.50	93.50	94.43	4341612
2019-03-07	93.58	93.80	91.12	92.41	3599841
2019-03-08	91.48	91.69	88.65	89.06	3061940
2019-03-11	89.32	90.94	89.00	90.74	2375160
2019-03-12	90.83	91.19	90.03	91.16	2115424
2019-03-13	91.26	91.58	90.65	90.69	2007536
2019-03-14	90.46	90.46	88.31	89.24	3705734
2019-03-15	89.09	90.00	88.61	89.90	5396215
2019-03-18	89.65	91.33	89.65	91.13	2869017
2019-03-19	91.20	92.38	90.87	91.72	2599431
2019-03-20	91.70	92.02	91.15	91.51	2181966
2019-03-21	91.35	91.92	91.03	91.50	1520230
2019-03-22	91.07	91.46	89.46	89.53	2318126
2019-03-25	89.24	90.66	89.03	89.80	1610257
2019-03-26	90.26	91.17	90.04	90.90	1837797
2019-03-27	91.00	92.34	90.75	91.66	2328576
2019-03-28	92.09	93.00	91.46	91.91	1923180
2019-03-29	92.46	93.51	92.07	93.10	2146783
2019-04-01	93.77	94.34	92.94	94.26	2556555
2019-04-02	94.12	94.24	93.45	93.76	2011016
2019-04-03	94.36	95.11	93.58	94.98	1717532
2019-04-04	95.06	97.60	94.97	97.48	1970953
2019-04-05	97.79	98.93	97.49	98.41	2329524
2019-04-08	98.20	98.99	97.62	98.67	1427681
2019-04-09	97.97	98.43	97.34	97.55	1291077
2019-04-10	98.06	98.75	97.68	98.34	1570632
2019-04-11	98.62	98.95	97.09	97.63	1929556
2019-04-12	97.82	98.38	97.00	97.37	1913217
2019-04-15	97.28	98.35	97.00	98.01	1447888
2019-04-16	98.46	99.16	98.06	98.88	1333778
2019-04-17	99.32	100.12	99.18	99.92	1551493
2019-04-18	100.45	100.77	99.82	100.00	2393653
2019-04-22	99.60	100.01	97.13	97.78	1565669
2019-04-23	98.23	98.36	97.23	97.86	2080147
2019-04-24	97.94	99.53	97.71	98.56	2416040
2019-04-25	97.57	98.73	97.19	98.02	1489871
2019-04-26	98.32	98.63	97.50	98.55	1450866
2019-04-29	98.43	99.81	98.14	98.27	1630500
2019-04-30	98.27	98.43	97.09	97.66	2314209
2019-05-01	97.50	97.64	95.80	95.88	1887140
2019-05-02	96.01	96.83	95.90	96.36	2135562
2019-05-03	96.95	97.24	96.34	97.13	1314069
2019-05-06	95.73	97.68	95.55	97.39	1163800
2019-05-07	96.75	96.76	95.12	95.76	1646341
2019-05-08	95.57	97.48	94.60	96.83	1881265
2019-05-09	95.92	97.52	95.60	97.01	1446411
2019-05-10	96.49	98.11	95.05	97.49	1928092
2019-05-13	95.78	96.48	92.72	93.45	2814804
2019-05-14	94.00	95.09	93.47	94.46	2501534
2019-05-15	93.70	94.88	93.19	94.50	1759901
2019-05-16	94.93	97.00	94.93	95.88	1677364
2019-05-17	95.40	97.39	95.26	97.20	2452709
2019-05-20	96.77	97.52	96.44	96.67	2575787
2019-05-21	96.44	97.80	95.31	97.40	2846894
2019-05-22	96.83	96.83	94.12	94.53	3002475
2019-05-23	93.94	94.94	92.78	94.51	3203484
2019-05-24	92.58	94.00	91.59	92.78	5842989
2019-05-28	93.69	95.65	91.28	91.33	5083904
2019-05-29	90.77	91.73	89.55	90.30	3095123
2019-05-30	90.65	92.95	90.61	92.90	2601554
2019-05-31	91.84	93.26	91.46	92.99	2525759
2019-06-03	92.93	93.75	91.54	92.04	2396538
2019-06-04	92.80	94.74	92.79	94.64	2335385
2019-06-05	94.93	95.65	94.44	94.99	1755722
2019-06-06	95.25	96.46	94.79	96.16	2240105
2019-06-07	96.85	99.55	96.75	99.16	3195088
2019-06-10	99.10	100.40	97.81	98.00	2606002
2019-06-11	98.63	99.16	97.87	98.47	2661604
2019-06-12	98.79	99.50	98.24	98.31	1910368
2019-06-13	98.98	100.57	97.59	100.54	2221468
2019-06-14	100.77	101.69	100.43	100.97	2562833
2019-06-17	100.98	102.13	100.41	101.44	2363068
2019-06-18	102.33	103.85	102.05	102.61	2489454
2019-06-19	102.83	103.58	101.71	103.38	1785866
2019-06-20	104.07	105.31	103.63	104.57	1920749
2019-06-21	104.65	105.15	103.90	103.96	3068485
2019-06-24	103.00	104.26	101.90	102.85	2058670
2019-06-25	102.84	103.09	101.29	101.51	2349053
2019-06-26	102.07	103.11	101.43	102.40	1938709
2019-06-27	99.60	100.63	98.84	100.54	3678807
2019-06-28	100.65	101.46	99.06	99.12	8249368
2019-07-01	100.53	101.92	98.56	98.98	2736000
2019-07-02	98.79	99.39	97.53	98.18	2174038
2019-07-03	98.40	100.04	98.39	100.00	1211912
2019-07-05	98.86	100.91	98.86	100.88	1612295
2019-07-08	100.78	101.71	100.20	101.58	1638294
2019-07-09	101.50	102.56	101.18	101.98	1877490
2019-07-10	102.59	102.96	101.38	102.61	1541185
2019-07-11	103.00	103.25	102.37	102.90	1722873
2019-07-12	103.51	106.78	103.08	106.02	3693738
2019-07-15	106.17	107.24	104.94	106.35	2448498
2019-07-16	106.55	107.45	106.00	106.81	2025198
2019-07-17	106.91	107.93	106.57	107.29	1774182
2019-07-18	107.38	107.63	106.37	107.04	2218805
2019-07-19	107.77	108.20	106.51	106.61	2738179
2019-07-22	107.06	107.48	105.66	105.94	1905682
2019-07-23	106.11	106.63	105.32	106.11	1303553
2019-07-24	105.94	106.61	105.50	105.95	1578831
2019-07-25	104.28	105.99	104.28	105.52	1705186
2019-07-26	105.85	107.06	105.09	106.83	1261539
2019-07-29	106.55	106.92	106.00	106.51	1060922
2019-07-30	106.15	106.48	105.47	106.34	1220464
2019-07-31	106.19	107.04	104.42	106.03	1485024
2019-08-01	106.69	107.08	102.49	103.57	1588947
2019-08-02	103.53	104.45	102.94	103.49	1563820
2019-08-05	102.32	103.07	100.16	101.22	2184873
2019-08-06	101.56	103.61	101.06	103.38	1664445
2019-08-07	102.07	104.22	101.55	103.91	1767597
2019-08-08	104.68	107.23	104.47	107.04	1861781
2019-08-09	106.90	107.12	104.96	105.50	1549755
2019-08-12	105.18	105.45	102.92	103.28	1743872
2019-08-13	103.24	108.04	102.26	106.44	1672776
2019-08-14	104.54	104.54	102.07	102.17	2413701
2019-08-15	103.19	103.45	100.68	101.41	1983945
2019-08-16	102.58	103.65	102.27	103.18	1946039
2019-08-19	104.89	105.40	103.33	104.09	1721823
2019-08-20	103.02	105.08	102.60	104.19	2308004
2019-08-21	105.71	106.62	104.26	105.70	1688028
2019-08-22	106.87	107.94	105.70	107.40	3930841
2019-08-23	105.64	106.37	102.41	102.95	3919595
2019-08-26	103.35	104.76	103.30	104.56	1787546
2019-08-27	105.11	105.13	102.54	102.58	2355036
2019-08-28	102.30	104.82	102.00	104.56	2095100
2019-08-29	105.99	107.56	105.99	107.11	1927082
2019-08-30	107.43	108.48	105.78	106.01	2290601
2019-09-03	105.17	106.09	104.07	105.02	2095782
2019-09-04	105.48	106.00	104.81	105.97	1612155
2019-09-05	107.00	109.48	106.74	109.36	2440947
2019-09-06	109.65	110.67	109.04	109.18	1436381
2019-09-09	109.31	109.69	107.68	108.49	1443322
2019-09-10	108.55	108.69	106.43	108.16	2081548
2019-09-11	107.38	108.60	106.67	108.31	2020564
2019-09-12	109.26	110.88	109.00	109.36	2242131
2019-09-13	109.61	110.26	109.02	109.13	1576072
2019-09-16	108.58	108.58	107.50	107.59	1518598
2019-09-17	107.81	108.98	107.40	108.14	1859353
2019-09-18	108.09	108.81	107.32	108.71	2008904
2019-09-19	108.81	109.64	108.39	108.61	1209160
2019-09-20	108.57	109.54	104.57	104.75	4640988
2019-09-23	105.36	107.31	105.28	107.03	2736596
2019-09-24	108.30	109.12	106.77	107.64	2184494
2019-09-25	107.69	109.13	107.69	108.24	1725492
2019-09-26	108.71	109.00	106.99	107.85	1397180
2019-09-27	108.61	109.43	108.14	109.05	1944599
2019-09-30	109.14	110.39	109.14	109.85	1617716
2019-10-01	110.37	111.42	109.24	109.30	1975427
2019-10-02	108.87	108.89	106.94	107.53	1724630
2019-10-03	107.05	107.24	104.82	106.93	1361206
2019-10-04	107.32	109.27	107.26	108.93	1593477
2019-10-07	108.21	108.97	107.75	108.14	1638017
2019-10-08	107.46	109.31	106.80	107.88	1715622
2019-10-09	108.50	109.43	108.03	109.17	1471176
2019-10-10	108.87	111.19	108.52	111.01	2069221
2019-10-11	112.00	113.51	111.66	112.46	1972219
2019-10-14	112.43	112.84	111.33	111.40	1356546
2019-10-15	111.65	112.50	111.64	111.94	1629498
2019-10-16	111.95	112.68	111.50	112.26	1862648
2019-10-17	112.98	113.69	112.59	113.03	1030356
2019-10-18	112.81	114.83	112.50	114.13	1595657
2019-10-21	111.49	113.22	109.07	110.98	2864344
2019-10-22	111.28	112.98	111.03	111.90	1463941
2019-10-23	111.98	112.22	109.67	109.89	1553432
2019-10-24	110.22	110.69	109.18	110.44	1367211
2019-10-25	110.10	111.61	109.66	110.69	1116894
2019-10-28	110.62	111.12	109.26	109.39	1547980
2019-10-29	109.45	110.50	108.75	108.82	1565693
2019-10-30	108.69	110.39	108.59	110.32	1579130
2019-10-31	110.49	110.97	109.23	109.67	1790926
2019-11-01	110.19	111.57	109.74	110.99	1294437
2019-11-04	111.61	112.02	110.99	111.77	1540419
2019-11-05	111.49	112.80	111.41	112.06	1704693
2019-11-06	112.45	112.52	111.32	112.26	1282153
2019-11-07	112.35	113.72	112.18	113.07	1389706
2019-11-08	112.77	113.06	111.40	111.82	1432041
2019-11-11	111.66	112.38	111.11	112.18	1126286
2019-11-12	112.15	112.41	110.84	110.97	1327068
2019-11-13	111.01	111.94	109.33	111.39	1718706
2019-11-14	111.76	113.00	111.00	112.84	1291427
2019-11-15	113.66	113.67	112.24	113.37	1151812
2019-11-18	112.94	113.34	111.84	112.19	1801107
2019-11-19	112.72	113.96	111.82	112.42	1993510
2019-11-20	112.40	112.91	109.99	110.44	2269722
2019-11-21	111.17	111.85	110.60	111.79	2495621
2019-11-22	113.08	113.89	108.41	111.52	3955545
2019-11-25	112.03	113.99	111.55	113.33	2210059
2019-11-26	113.38	116.03	112.99	115.33	5066586
2019-11-27	116.12	116.49	115.20	116.33	1589988
2019-11-29	116.58	117.24	116.05	116.15	1411533
2019-12-02	116.65	117.58	115.89	116.00	2535229
2019-12-03	115.01	115.85	113.58	114.27	1907782
2019-12-04	114.52	115.11	113.59	114.15	1964624
2019-12-05	114.24	114.30	113.21	113.49	1359281
2019-12-06	114.84	115.14	113.70	113.91	1243518
2019-12-09	113.76	115.38	113.69	115.06	1955421
2019-12-10	114.98	115.37	114.20	114.95	1264294
2019-12-11	115.30	115.30	114.13	114.85	1403582
2019-12-12	114.88	116.79	114.57	116.45	2041831
2019-12-13	116.30	116.39	115.24	115.49	1319210
2019-12-16	116.03	116.53	114.18	114.39	1937501
2019-12-17	114.71	114.71	113.50	113.81	1746014
2019-12-18	113.81	114.15	112.58	113.49	1863830
2019-12-19	113.74	115.20	113.74	115.16	1427893
2019-12-20	116.13	116.13	114.52	115.23	3701798
2019-12-23	115.36	115.53	114.10	114.20	1470753
2019-12-24	114.55	115.40	114.28	115.12	535707
2019-12-26	115.05	115.60	114.27	115.31	1032987
2019-12-27	116.10	116.10	114.53	114.96	895613
2019-12-30	114.67	117.01	114.16	116.50	1415423
2019-12-31	116.59	117.04	115.65	116.42	1576068
2020-01-02	116.48	116.84	115.47	116.83	1722533
2020-01-03	115.43	117.00	115.20	116.86	1486507
2020-01-06	116.25	117.48	115.64	117.43	1573578
2020-01-07	117.01	118.88	116.54	118.80	1962432
2020-01-08	119.11	120.09	118.95	119.15	1565172
2020-01-09	120.67	122.62	119.54	122.13	2185800
2020-01-10	122.10	122.38	120.50	120.72	1271757
2020-01-13	120.68	120.78	119.24	119.97	1392134
2020-01-14	120.04	120.13	118.81	118.96	1828055
2020-01-15	118.51	119.37	117.45	117.77	1409128
2020-01-16	118.39	118.92	117.45	118.05	1853653
2020-01-17	118.21	118.72	117.45	117.68	2094840
2020-01-21	117.25	118.22	117.17	117.80	1853268
2020-01-22	118.13	118.50	117.40	117.41	1770607
2020-01-23	117.34	118.62	116.04	118.21	1989100
2020-01-24	118.02	118.40	115.27	115.76	1548109
2020-01-27	114.07	115.50	113.50	114.85	2678141
2020-01-28	115.11	115.47	114.36	114.48	1558417
2020-01-29	114.73	115.42	113.96	114.27	1365941
2020-01-30	113.48	114.66	113.06	114.18	1627082
2020-01-31	113.84	114.04	111.48	112.19	5115003
2020-02-03	112.56	114.72	112.54	113.83	1662683
2020-02-04	115.78	116.80	115.25	116.35	1510178
2020-02-05	117.07	119.08	117.07	118.74	1715669
2020-02-06	119.34	119.65	118.14	118.19	1266983
2020-02-07	118.02	118.03	116.54	117.43	1059037
2020-02-10	116.89	118.40	116.71	118.26	1373643
2020-02-11	119.04	119.93	118.67	119.70	1260875
2020-02-12	120.48	120.60	119.67	120.06	1388782
2020-02-13	119.76	120.75	119.48	120.60	1290253
2020-02-14	120.91	121.97	120.68	121.78	1307722
2020-02-18	121.58	123.01	121.02	122.49	1497159
2020-02-19	122.96	123.63	122.57	122.94	1061151
2020-02-20	122.84	124.16	121.94	123.81	1065417
2020-02-21	123.26	123.87	122.12	123.24	1316430
2020-02-24	122.00	123.18	121.05	121.62	1816419
2020-02-25	121.99	122.21	116.56	116.75	2295761
2020-02-26	118.40	121.41	117.96	119.20	2432274
2020-02-27	117.80	119.02	111.85	111.94	2738935
2020-02-28	108.62	110.65	106.76	108.78	4151995
2020-03-02	109.22	112.00	105.95	111.98	3138075
2020-03-03	111.00	114.31	107.59	109.22	3487332
2020-03-04	109.38	110.50	105.81	109.56	4938746
2020-03-05	106.34	107.16	100.70	101.69	3136919
2020-03-06	97.59	103.42	97.34	102.51	3940181
2020-03-09	96.99	97.82	94.41	94.81	4067486
2020-03-10	97.16	101.92	95.78	101.85	3921190
2020-03-11	99.42	100.97	97.83	98.56	3731523
2020-03-12	92.67	96.46	91.03	91.35	5273933
2020-03-13	95.63	97.13	87.48	92.83	4298352
2020-03-16	84.34	84.34	73.19	73.93	4883698
2020-03-17	74.43	74.67	67.69	69.56	7862775
2020-03-18	65.30	65.95	56.30	59.97	8149994
2020-03-19	59.46	69.33	57.67	65.00	7958815
2020-03-20	65.43	70.00	63.85	62.52	10008897
2020-03-23	62.69	66.43	60.50	62.92	5970214
2020-03-24	67.82	71.80	66.07	71.58	8351476
2020-03-25	73.95	84.86	72.80	81.29	5655682
2020-03-26	82.34	86.83	81.31	85.60	5436631
2020-03-27	81.78	85.78	80.00	82.55	3493106
2020-03-30	82.59	85.50	80.58	84.87	3237503
2020-03-31	84.10	88.79	83.74	86.97	4875767
2020-04-01	82.30	85.37	79.89	81.09	4468968
2020-04-02	80.00	82.27	75.63	79.40	4137832
2020-04-03	78.58	79.23	74.17	74.75	3534685
2020-04-06	80.00	88.06	78.15	87.18	5382039
2020-04-07	93.66	95.97	84.47	84.81	5867292
2020-04-08	85.75	91.86	84.70	89.05	3023933
2020-04-09	90.38	92.64	87.89	88.74	2693982
2020-04-13	89.02	89.02	85.10	87.00	2192341
2020-04-14	88.51	91.36	88.34	90.97	3034483
2020-04-15	86.58	89.35	86.20	88.56	2383547
2020-04-16	88.55	88.82	86.37	87.19	2610677
2020-04-17	90.06	92.02	88.72	91.72	5081026
2020-04-20	90.48	90.48	86.46	86.51	3565677
2020-04-21	83.65	85.51	81.63	82.70	4154852
2020-04-22	85.07	85.98	81.94	83.87	3265862
2020-04-23	84.72	85.33	82.32	82.63	3721585
2020-04-24	83.01	86.30	82.61	85.49	2213955
2020-04-27	86.91	91.10	86.50	90.83	3238419
2020-04-28	94.05	101.08	92.16	92.54	4800132
2020-04-29	97.14	98.70	95.13	97.05	3552799
2020-04-30	95.43	96.08	91.05	91.36	3058056
2020-05-01	88.25	89.58	87.37	88.96	1990071
2020-05-04	87.19	88.80	85.70	88.39	1864336
2020-05-05	90.00	90.98	88.08	88.77	2423184
2020-05-06	89.33	90.29	88.39	88.86	1938626
2020-05-07	90.64	91.87	89.76	89.85	2286414
2020-05-08	91.10	91.60	90.46	91.46	1479998
2020-05-11	90.10	91.41	88.86	90.75	1598148
2020-05-12	90.85	91.22	86.12	86.62	2301585
2020-05-13	85.95	86.35	82.62	83.72	2193172
2020-05-14	82.26	84.69	79.86	84.52	2171095
2020-05-15	83.73	86.00	82.34	85.31	3067730
2020-05-18	89.90	92.40	88.78	90.63	2581887
2020-05-19	90.54	91.61	87.94	89.89	3319762
2020-05-20	90.82	92.30	90.00	90.89	2432082
2020-05-21	94.50	99.40	93.50	96.87	5012802
2020-05-22	92.98	96.69	91.87	93.88	5340108
2020-05-26	96.73	97.17	94.22	94.60	4445078
2020-05-27	95.22	96.60	93.80	96.49	2974453
2020-05-28	96.56	100.60	94.73	98.27	4287429
2020-05-29	98.04	98.87	95.48	96.96	4513358
2020-06-01	97.08	99.11	96.49	97.20	2254006
2020-06-02	98.56	98.99	95.99	98.81	2510980
2020-06-03	99.92	100.72	98.82	100.14	2303335
2020-06-04	99.50	101.00	98.54	98.96	2689605
2020-06-05	102.30	104.93	101.30	102.48	2570783
2020-06-08	102.55	104.05	101.39	102.76	3617049
2020-06-09	102.10	102.91	100.67	101.59	2679093
2020-06-10	101.69	101.82	98.65	100.04	3299401
2020-06-11	96.68	96.84	93.21	94.37	3797013
2020-06-12	96.42	96.79	89.79	92.48	2932959
2020-06-15	89.14	91.49	87.86	91.33	3879425
2020-06-16	97.09	98.05	95.27	97.62	4166004
2020-06-17	97.74	98.13	96.57	96.68	3317181
2020-06-18	95.04	96.38	91.98	92.38	3357284
2020-06-19	95.14	95.15	91.65	93.31	6526330
2020-06-22	92.67	92.89	90.22	90.68	2839389
2020-06-23	92.01	93.16	91.32	91.46	3748956
2020-06-24	89.80	90.36	86.44	87.05	3119111
2020-06-25	86.77	86.94	82.49	84.27	4748623
2020-06-26	83.75	86.69	83.59	83.75	5235954
2020-06-29	83.93	85.52	81.61	85.24	2846218
2020-06-30	85.01	85.74	83.78	85.24	5775182
2020-07-01	85.29	88.60	85.22	87.19	3703693
2020-07-02	88.74	91.12	88.31	88.58	3516252
2020-07-06	89.76	91.06	89.54	90.14	1907452
2020-07-07	89.20	89.20	86.17	86.38	2300314
2020-07-08	86.21	87.05	84.81	86.02	2350795
2020-07-09	85.74	86.22	83.25	84.72	2700835
2020-07-10	84.85	87.75	84.49	86.79	2767184
2020-07-13	86.97	87.78	84.45	84.82	3584906
2020-07-14	83.98	83.98	79.65	80.17	7567697
2020-07-15	81.77	84.64	81.63	83.66	5743713
2020-07-16	83.01	84.94	82.40	84.56	3207144
2020-07-17	85.25	86.08	84.13	85.79	3217262
2020-07-20	85.58	86.08	83.51	84.79	3074610
2020-07-21	85.07	88.00	84.12	86.51	2263340
2020-07-22	86.35	88.81	85.62	88.78	2587788
2020-07-23	88.54	88.78	86.85	87.74	2890477
2020-07-24	87.67	88.10	85.95	86.16	2167670
2020-07-27	85.92	86.25	84.12	85.12	2380717
2020-07-28	84.94	86.54	84.76	85.88	1814829
2020-07-29	86.15	88.96	86.00	88.43	2371575
2020-07-30	87.63	89.30	87.06	88.95	2524021
2020-07-31	88.62	89.78	87.93	89.67	3166303
2020-08-03	89.20	89.71	87.40	87.88	2784179
2020-08-04	87.83	88.79	87.20	88.38	2043706
2020-08-05	88.84	89.60	88.23	88.68	1894353
2020-08-06	88.85	88.85	86.86	86.97	3282077
2020-08-07	86.95	89.44	86.37	89.44	3321353
2020-08-10	90.00	93.24	89.81	92.51	2557810
2020-08-11	93.47	94.98	92.38	93.60	1846381
2020-08-12	93.62	94.46	92.35	94.07	1780889
2020-08-13	93.95	93.96	93.02	93.07	1583508
2020-08-14	93.20	94.76	92.63	94.06	1838853
2020-08-17	96.12	97.56	95.12	97.13	3101960
2020-08-18	96.78	96.97	93.28	94.30	2933922
2020-08-19	90.50	91.20	88.57	90.26	4579120
2020-08-20	88.88	89.71	87.23	87.46	3703249
2020-08-21	87.60	89.78	86.37	87.22	4292873
2020-08-24	87.01	89.32	86.71	89.31	2982331
2020-08-25	89.79	92.38	89.70	91.25	2534117
2020-08-26	91.13	91.56	89.73	89.86	1679641
2020-08-27	90.70	92.02	90.25	90.86	1958307
2020-08-28	91.20	93.93	90.88	93.83	1781673
2020-08-31	93.00	93.48	91.03	91.08	2057938
2020-09-01	91.01	91.71	89.53	91.27	2416124
2020-09-02	92.19	94.99	92.09	94.56	2180956
2020-09-03	95.13	95.64	92.98	93.79	2332106
2020-09-04	94.31	94.99	92.72	93.32	1776585
2020-09-08	92.24	95.28	91.69	93.59	2803558
2020-09-09	93.50	94.27	92.55	93.47	1895308
2020-09-10	93.31	94.59	90.38	90.71	1858527
2020-09-11	91.16	91.38	89.13	90.22	2264829
2020-09-14	91.22	94.06	90.96	93.77	1708385
2020-09-15	94.21	94.50	92.79	93.92	1795635
2020-09-16	94.93	97.85	94.18	96.02	1909514
2020-09-17	94.01	94.92	92.22	93.88	1463668
2020-09-18	93.89	94.45	91.20	92.27	2357349
2020-09-21	90.95	91.24	87.63	90.42	2466759
2020-09-22	90.71	91.37	89.39	90.62	1427055
2020-09-23	91.00	92.45	87.50	87.74	2241676
2020-09-24	86.87	88.10	85.12	86.68	2016605
2020-09-25	86.45	88.19	85.37	87.93	1624481
2020-09-28	89.79	92.67	88.82	92.26	1499350
2020-09-29	91.85	92.14	90.20	91.03	1711788
2020-09-30	91.55	94.63	91.12	93.32	2045684
2020-10-01	94.11	96.27	93.95	94.83	1460235
2020-10-02	93.00	96.72	92.23	96.22	1923480
2020-10-05	96.61	97.30	95.91	97.08	1086021
2020-10-06	97.41	97.50	94.22	94.64	1428136
2020-10-07	95.92	97.65	95.54	97.14	1123698
2020-10-08	97.27	98.03	96.20	97.86	904891
2020-10-09	99.35	99.66	97.62	98.41	1517217
2020-10-12	98.92	99.86	98.07	98.64	1690698
2020-10-13	99.33	99.77	97.51	97.64	1359550
2020-10-14	97.61	98.92	96.12	96.29	1105935
2020-10-15	95.37	96.94	94.88	96.19	1434215
2020-10-16	95.91	96.79	95.00	95.12	1666779
2020-10-19	95.26	95.66	90.50	90.96	2791210
2020-10-20	91.96	93.22	90.81	92.18	3316570
2020-10-21	92.04	92.86	90.80	92.17	1624347
2020-10-22	92.06	94.12	91.76	93.16	1917954
2020-10-23	94.51	95.46	92.59	95.43	1778370
2020-10-26	94.10	94.64	90.38	91.64	2339874
2020-10-27	91.74	92.48	90.88	91.45	1280394
2020-10-28	89.62	90.08	85.19	85.28	3082083
2020-10-29	85.33	87.72	84.72	86.99	1803075
2020-10-30	86.03	86.85	84.68	85.17	2634770
2020-11-02	86.90	88.79	86.43	88.59	2879704
2020-11-03	88.95	92.30	88.95	91.64	1824210
2020-11-04	92.33	94.43	91.17	92.20	1980410
2020-11-05	93.53	95.40	92.52	94.94	1841766
2020-11-06	95.16	95.16	92.58	93.30	1728083
2020-11-09	104.84	117.77	104.23	107.82	6490424
2020-11-10	107.52	109.89	106.26	109.42	3511813
2020-11-11	108.98	109.22	103.29	104.18	2482209
2020-11-12	103.76	105.46	102.55	104.61	2417589
2020-11-13	106.20	108.49	105.24	108.13	2586143
2020-11-16	109.70	110.97	106.48	110.84	2428118
2020-11-17	108.80	111.35	107.18	110.46	2260288
2020-11-18	110.47	115.64	110.45	111.30	3831383
2020-11-19	109.75	111.69	108.79	110.20	3665930
2020-11-20	114.99	115.00	108.80	108.99	5032141
2020-11-23	110.22	110.39	106.37	108.18	3852608
2020-11-24	109.95	113.54	109.39	113.41	2925798
2020-11-25	112.04	112.23	109.30	110.92	2301346
2020-11-27	111.80	111.92	108.69	109.54	827627
2020-11-30	108.44	108.44	106.65	107.52	5951316
2020-12-01	108.63	112.00	108.00	111.54	2155386
2020-12-02	110.07	111.81	109.83	111.58	1072164
2020-12-03	111.24	113.45	110.94	113.06	1526053
2020-12-04	113.51	115.32	113.21	115.24	1362745
2020-12-07	114.44	114.95	113.06	113.60	1382373
2020-12-08	112.51	113.68	111.63	113.47	1523663
2020-12-09	113.63	114.69	112.45	113.80	1381810
2020-12-10	112.98	114.25	112.18	113.32	1312266
2020-12-11	112.06	112.95	110.46	112.82	1636342
2020-12-14	113.98	114.32	110.49	110.55	1816599
2020-12-15	111.66	113.49	110.25	113.09	1364803
2020-12-16	112.88	115.35	112.60	113.43	1081272
2020-12-17	114.27	116.87	113.38	116.69	1477964
2020-12-18	116.71	118.43	116.23	117.66	6003960
2020-12-21	114.16	117.91	113.98	116.79	1906324
2020-12-22	116.38	117.62	115.52	116.74	1640399
2020-12-23	117.22	118.92	117.22	118.14	961826
2020-12-24	118.29	118.29	116.84	118.02	608724
2020-12-28	119.46	123.00	118.59	122.62	1597786
2020-12-29	122.59	123.40	121.26	121.46	1054212
2020-12-30	121.47	123.32	121.36	122.49	786802
2020-12-31	122.45	123.44	121.71	122.81	849182
2021-01-04	122.54	123.24	116.48	117.07	2315582
2021-01-05	117.04	117.95	115.98	117.17	1994167
2021-01-06	115.90	123.14	115.90	122.29	1578268
2021-01-07	121.40	123.03	121.04	122.02	1463847
2021-01-08	121.96	123.80	121.20	122.41	1755117
2021-01-11	121.32	122.09	120.40	120.87	1856157
2021-01-12	120.06	122.43	119.80	121.16	1581206
2021-01-13	119.76	120.99	118.55	119.16	1300610
2021-01-14	119.41	119.77	116.02	117.07	2574366
2021-01-15	115.49	117.37	114.19	116.97	1425747
2021-01-19	117.02	117.81	113.34	113.98	2300189
2021-01-20	114.18	116.91	113.85	115.06	2413972
2021-01-21	115.29	116.53	114.37	115.39	1010050
2021-01-22	114.95	115.45	112.45	113.33	1583624
2021-01-25	112.58	114.02	111.10	113.54	1708011
2021-01-26	113.48	114.47	111.22	111.66	1214527
2021-01-27	109.58	111.10	107.22	107.89	2699443
2021-01-28	110.06	116.15	109.35	113.79	2445893
2021-01-29	111.96	112.97	110.38	111.29	2381795
2021-02-01	112.64	113.14	111.28	112.41	1412059
2021-02-02	113.47	116.87	113.08	116.28	1645906
2021-02-03	116.31	118.92	116.00	117.69	2184193
2021-02-04	118.06	120.45	117.59	118.75	1693624
2021-02-05	120.20	120.64	117.82	118.72	1389041
2021-02-08	118.96	120.72	117.86	120.66	1441393
2021-02-09	120.60	120.79	119.64	120.05	1103245
2021-02-10	120.61	120.84	119.69	120.28	1213979
2021-02-11	120.96	123.42	120.51	121.88	1559339
2021-02-12	120.94	122.06	118.54	119.09	890703
2021-02-16	119.16	120.44	118.03	119.93	1102804
2021-02-17	119.34	119.94	118.17	119.47	1297879
2021-02-18	118.31	120.90	117.68	120.21	1838933
2021-02-19	120.29	120.88	118.67	118.95	1755480
2021-02-22	118.02	121.74	118.02	121.50	1567752
2021-02-23	121.55	123.00	119.15	120.26	2840952
2021-02-24	119.15	123.90	119.05	123.61	1955260
2021-02-25	123.85	123.85	118.61	118.77	2247540
2021-02-26	119.94	119.99	115.93	116.64	1794244
2021-03-01	118.25	121.79	117.81	120.57	2038425
2021-03-02	120.60	121.00	116.37	117.64	2258788
2021-03-03	114.00	116.51	110.84	111.05	6375180
2021-03-04	110.73	112.34	108.51	112.02	4429292
2021-03-05	113.79	113.95	109.56	113.13	3789548
2021-03-08	114.66	121.01	113.42	120.37	3749567
2021-03-09	122.12	127.08	121.17	124.98	4694269
2021-03-10	125.34	126.21	121.38	121.57	3805940
2021-03-11	121.93	123.69	120.70	120.87	2424957
2021-03-12	121.26	122.90	120.25	122.62	2971697
2021-03-15	122.62	126.12	122.28	125.27	2647075
2021-03-16	124.20	124.20	121.64	123.39	1974599
2021-03-17	122.83	124.43	122.26	123.68	1786127
2021-03-18	123.08	125.23	122.22	123.17	2208824
2021-03-19	119.89	122.68	119.32	121.31	7687547
2021-03-22	122.29	122.49	118.82	120.66	1778515
2021-03-23	122.00	122.00	115.59	116.68	2072893
2021-03-24	116.76	119.26	115.40	115.48	2022725
2021-03-25	113.68	119.47	113.68	118.99	1771280
2021-03-26	119.52	122.49	119.16	122.36	2006983
2021-03-29	121.66	123.13	118.36	120.03	1484247
2021-03-30	118.90	121.66	118.80	120.38	1337975
2021-03-31	119.91	122.56	119.52	119.91	1675402
2021-04-01	121.35	121.65	119.50	120.51	1370938
2021-04-05	121.85	123.08	120.48	122.98	1265179
2021-04-06	122.73	124.24	122.20	123.50	1553060
2021-04-07	123.33	124.36	122.53	123.41	1746967
2021-04-08	124.14	127.64	122.58	127.45	2335483
2021-04-09	127.24	128.57	126.17	128.22	1214872
2021-04-12	128.19	128.48	126.63	128.00	1258391
2021-04-13	127.98	127.98	124.80	126.39	1507960
2021-04-14	126.70	127.63	125.87	126.87	2262934
2021-04-15	128.16	129.64	127.84	129.07	1885860
2021-04-16	129.51	130.08	129.22	129.91	1676077
2021-04-19	129.50	130.00	127.21	127.49	1309498
2021-04-20	126.73	126.73	123.64	124.96	1723300
2021-04-21	125.15	127.77	124.50	127.37	1242414
2021-04-22	127.38	129.48	127.14	127.84	1144766
2021-04-23	127.95	129.45	127.13	128.82	966719
2021-04-26	128.60	129.03	126.45	127.19	1107869
2021-04-27	127.17	129.72	126.87	129.17	1523844
2021-04-28	128.56	129.59	128.01	128.52	1040425
2021-04-29	129.06	131.27	128.82	131.18	1220909
2021-04-30	131.41	132.80	130.13	130.94	1253140
2021-05-03	131.31	133.17	130.92	132.13	1182285
2021-05-04	131.15	132.05	129.99	131.99	1833930
2021-05-05	132.20	132.98	128.36	128.72	2196591
2021-05-06	129.25	129.80	127.71	129.06	1643544
2021-05-07	128.56	133.32	128.37	132.96	1438130
2021-05-10	133.60	134.22	130.87	130.96	1227687
2021-05-11	130.18	130.18	126.34	129.12	1415935
2021-05-12	127.73	128.43	123.51	124.09	1970316
2021-05-13	124.88	127.18	124.00	125.74	1295777
2021-05-14	126.66	131.23	126.30	130.50	1493595
2021-05-17	129.15	129.75	127.55	128.42	2486137
2021-05-18	128.59	129.14	124.17	124.81	3589697
2021-05-19	123.12	125.52	120.49	125.14	3946359
2021-05-20	124.63	125.92	121.62	122.48	3755889
2021-05-21	124.74	125.72	121.79	123.25	3685112
2021-05-24	123.90	124.59	122.99	123.51	2493538
2021-05-25	124.54	124.54	122.27	123.87	2676028
2021-05-26	124.30	126.24	124.01	126.14	1915732
2021-05-27	126.04	126.28	124.02	125.66	4549613
2021-05-28	126.96	127.19	124.74	126.39	2044946
2021-06-01	126.03	127.13	122.47	122.97	1982635
2021-06-02	122.79	123.10	120.64	120.99	2091485
2021-06-03	119.99	120.87	117.83	119.48	2381602
2021-06-04	120.43	120.75	118.17	119.47	2069328
2021-06-07	119.06	119.72	118.09	119.22	2078613
2021-06-08	120.37	121.10	119.72	120.27	1798973
2021-06-09	120.88	120.92	119.26	120.09	1735564
2021-06-10	119.47	120.08	117.43	117.97	4707551
2021-06-11	119.15	120.09	118.27	120.08	3456387
2021-06-14	120.17	121.05	118.34	119.22	1856201
2021-06-15	119.38	119.82	117.83	118.73	2117948
2021-06-16	119.12	119.58	117.69	118.98	2415064
2021-06-17	119.06	119.31	116.59	118.23	3734439
2021-06-18	116.72	117.11	114.56	115.26	4148484
2021-06-21	115.98	119.49	115.98	119.41	2264453
2021-06-22	119.29	120.89	118.54	120.40	1571492
2021-06-23	120.00	121.56	119.65	120.88	1291490
2021-06-24	122.01	123.43	121.51	123.17	1652611
2021-06-25	124.09	125.05	123.07	123.57	3143685
2021-06-28	123.46	123.46	121.09	121.78	1271051
2021-06-29	122.20	122.84	121.79	122.16	1249887
2021-06-30	122.45	124.43	122.06	124.00	1792485
2021-07-01	124.00	125.36	124.00	124.99	1499341
2021-07-02	125.13	126.52	124.82	126.25	1220379
2021-07-06	126.63	126.76	124.61	126.52	2446240
2021-07-07	127.05	127.58	123.54	124.09	1581564
2021-07-08	123.31	123.31	120.16	121.67	1643303
2021-07-09	122.61	124.82	122.61	124.77	1412775
2021-07-12	123.93	124.63	123.24	124.10	1079158
2021-07-13	123.96	124.30	122.47	122.67	1177209
2021-07-14	123.42	125.51	123.25	124.89	1290481
2021-07-15	123.32	124.25	122.69	123.70	1486341
2021-07-16	124.08	124.53	119.30	119.49	2197722
2021-07-19	117.58	117.86	114.39	115.54	2106407
2021-07-20	115.64	119.33	114.49	118.59	1984572
2021-07-21	118.96	121.87	118.96	121.65	1830510
2021-07-22	121.71	121.74	120.35	121.20	1025603
2021-07-23	122.05	122.62	120.98	121.68	962107
2021-07-26	121.53	122.45	120.53	122.39	1195764
2021-07-27	122.35	123.26	120.87	121.63	2150453
2021-07-28	121.60	122.54	120.76	121.18	1123090
2021-07-29	121.35	123.96	121.35	122.58	1165962
2021-07-30	122.05	125.33	121.67	122.69	1197767
2021-08-02	123.36	123.66	120.72	121.01	906818
2021-08-03	121.62	122.07	119.11	122.00	1157766
2021-08-04	121.66	121.78	118.62	118.70	1464837
2021-08-05	119.59	121.33	119.17	120.67	1305549
2021-08-06	121.01	123.17	120.86	123.09	1414036
2021-08-09	122.53	122.80	120.72	121.46	1080263
2021-08-10	121.80	126.40	121.38	125.74	1635387
2021-08-11	126.18	127.33	125.40	127.25	1436326
2021-08-12	127.02	127.34	124.51	125.43	1076153
2021-08-13	125.45	125.71	124.23	124.66	1308698
2021-08-16	124.64	124.91	122.71	124.80	1133589
2021-08-17	123.63	124.05	120.11	120.76	1839489
2021-08-18	120.84	125.69	119.86	124.05	2527031
2021-08-19	123.04	126.86	122.49	126.58	2594023
2021-08-20	121.88	123.57	118.92	123.12	4915040
2021-08-23	123.77	125.72	123.39	124.45	1728634
2021-08-24	124.95	125.63	123.47	123.79	2393669
2021-08-25	123.45	124.38	122.10	123.98	1683137
2021-08-26	122.76	122.87	118.41	119.25	2400346
2021-08-27	119.20	120.26	118.20	118.89	2130731
2021-08-30	119.22	119.67	117.82	118.48	1306134
2021-08-31	118.30	118.68	117.53	118.40	1960380
2021-09-01	118.63	118.75	116.66	117.53	1512110
2021-09-02	117.35	117.72	116.70	116.96	1331589
2021-09-03	115.91	116.56	115.20	115.38	1243652
2021-09-07	114.84	115.13	113.72	114.52	2130745
2021-09-08	114.74	114.89	113.16	114.25	1989959
2021-09-09	114.37	116.10	114.15	114.27	1340303
2021-09-10	114.75	115.03	112.73	112.81	1302545
2021-09-13	113.89	114.57	112.99	113.55	1330081
2021-09-14	114.49	114.54	112.11	112.42	1670551
2021-09-15	111.92	113.04	111.44	112.91	1554868
2021-09-16	113.23	114.24	112.95	113.65	2031175
2021-09-17	114.20	115.78	113.81	114.62	2795257
2021-09-20	113.34	114.46	111.62	113.13	1355140
2021-09-21	114.04	115.42	113.42	113.83	1561968
2021-09-22	115.12	115.79	114.07	114.19	1036338
2021-09-23	114.23	117.47	114.23	115.56	1242427
2021-09-24	114.78	116.21	114.62	115.99	1099388
2021-09-27	115.75	118.63	115.75	116.60	1234637
2021-09-28	115.71	116.23	113.38	114.55	1380197
2021-09-29	115.37	116.52	114.48	114.97	984586
2021-09-30	113.40	114.14	108.47	108.85	3208771
2021-10-01	109.57	112.18	108.98	111.09	2634323
2021-10-04	110.99	112.44	109.85	110.21	1577173
2021-10-05	109.91	110.51	108.12	108.32	2838516
2021-10-06	107.67	107.94	104.92	105.88	3235805
2021-10-07	107.36	109.52	107.04	107.91	1764276
2021-10-08	108.35	108.93	107.24	107.87	1549544
2021-10-11	107.68	108.41	105.50	105.54	1437034
2021-10-12	106.08	107.16	105.78	106.20	1162566
2021-10-13	107.18	107.62	106.12	106.64	1320057
2021-10-14	105.72	108.84	105.63	108.14	1344344
2021-10-15	109.15	109.73	108.25	108.71	1383149
2021-10-18	108.07	109.73	107.06	109.50	1353107
2021-10-19	109.93	109.93	108.09	108.66	1153945
2021-10-20	108.82	110.74	108.68	109.19	1259721
2021-10-21	109.55	110.81	109.55	110.71	801780
2021-10-22	110.98	111.01	109.84	110.39	718446
2021-10-25	111.00	113.25	110.83	113.12	1688985
2021-10-26	113.38	114.51	112.71	113.86	2056370
2021-10-27	113.86	114.08	110.56	110.66	1758961
2021-10-28	111.47	113.71	110.83	112.97	3301509
2021-10-29	112.97	113.49	112.32	113.20	1927280
2021-11-01	113.05	115.14	112.61	114.01	1482826
2021-11-02	114.95	115.99	113.09	114.54	1666581
2021-11-03	114.46	117.45	114.46	117.33	1356802
2021-11-04	117.49	118.32	116.90	117.59	1097671
2021-11-05	118.38	120.60	118.38	119.65	1496580
2021-11-08	119.95	120.11	117.45	118.62	1414211
2021-11-09	118.68	120.03	118.45	119.27	1427801
2021-11-10	119.38	120.43	118.57	118.67	1203679
2021-11-11	116.75	117.62	115.29	115.47	2299490
2021-11-12	116.03	116.50	114.68	115.50	1301540
2021-11-15	116.95	117.97	115.03	115.45	1731678
2021-11-16	115.90	116.26	114.28	115.02	2174797
2021-11-17	119.78	123.36	115.91	116.52	3978877
2021-11-18	117.23	119.98	115.72	119.52	4928784
2021-11-19	115.08	116.84	110.92	112.78	6665150
2021-11-22	113.80	114.41	109.79	111.17	3080316
2021-11-23	110.59	115.80	110.30	115.43	2724683
2021-11-24	114.12	115.58	113.29	115.51	1546954
2021-11-26	112.20	112.42	109.27	110.01	2045801
2021-11-29	112.09	112.81	110.29	111.66	2022941
2021-11-30	110.89	110.99	106.63	109.09	3091857
2021-12-01	110.98	111.95	104.79	104.87	1894779
2021-12-02	106.29	111.55	106.29	110.56	2396739
2021-12-03	110.77	111.33	108.75	110.19	1719094
2021-12-06	111.74	114.14	111.34	112.68	1697337
2021-12-07	110.47	114.19	110.23	113.10	2167303
2021-12-08	113.93	114.44	112.21	113.13	2267726
2021-12-09	112.52	113.65	111.98	112.53	1194516
2021-12-10	113.27	113.80	111.67	112.86	1541377
2021-12-13	112.36	112.96	109.07	109.68	1637631
2021-12-14	109.00	111.87	108.81	109.60	1779569
2021-12-15	108.86	109.69	106.12	108.82	1675924
2021-12-16	111.21	111.53	108.92	109.27	1765810
2021-12-17	108.83	110.09	107.10	108.07	3548332
2021-12-20	106.79	106.79	103.62	105.86	1997395
2021-12-21	106.77	108.66	105.90	108.55	1508732
2021-12-22	108.70	109.44	107.77	109.03	1294610
2021-12-23	109.50	110.82	108.86	110.16	1187378
2021-12-27	110.62	113.13	110.38	112.37	1656251
2021-12-28	111.97	113.40	111.84	112.16	1139708
2021-12-29	112.23	114.00	112.23	113.31	1399547
2021-12-30	113.41	114.93	113.40	114.27	860101
2021-12-31	114.27	115.10	113.77	114.28	1134856
2022-01-03	113.25	115.22	112.90	113.16	1793231
2022-01-04	113.81	114.66	112.80	113.16	2273268
2022-01-05	113.33	113.77	109.60	109.66	2345063
2022-01-06	110.40	110.62	108.30	109.44	1844430
2022-01-07	108.67	108.67	104.90	104.99	2999216
2022-01-10	104.32	104.42	100.94	103.12	4096386
2022-01-11	102.96	107.07	102.60	106.93	2645090
2022-01-12	107.61	108.67	104.56	105.44	2260855
2022-01-13	105.74	106.33	104.45	104.73	1960708
2022-01-14	103.82	104.14	100.56	102.27	3552214
2022-01-18	100.98	101.15	98.79	99.21	4103231
2022-01-19	99.96	100.93	98.86	99.03	2118450
2022-01-20	99.42	100.86	97.15	97.43	2379867
2022-01-21	97.49	98.68	95.05	95.43	3086229
2022-01-24	93.60	98.45	92.94	98.25	4575937
2022-01-25	95.91	97.95	94.29	96.61	3139055
2022-01-26	97.28	99.32	94.00	94.76	3125197
2022-01-27	96.38	97.82	94.42	94.87	2215613
2022-01-28	94.35	95.83	92.55	95.77	4187798
2022-01-31	95.11	97.95	94.90	97.75	2891482
2022-02-01	98.26	99.14	97.52	98.54	3762465
2022-02-02	98.98	99.41	96.62	97.33	2966273
2022-02-03	97.02	97.28	94.29	94.38	3057187
2022-02-04	93.51	94.87	92.10	94.16	3617815
2022-02-07	94.55	95.09	92.97	93.35	2512942
2022-02-08	93.80	96.15	93.14	95.48	2161552
2022-02-09	96.88	97.96	96.56	97.42	2827302
2022-02-10	94.32	98.01	94.32	96.57	2470019
2022-02-11	96.49	97.03	93.94	94.27	2187747
2022-02-14	94.91	95.69	93.33	94.27	2320358
2022-02-15	95.60	96.59	94.94	96.19	2565352
2022-02-16	95.78	96.53	94.45	95.70	2431638
2022-02-17	94.38	95.62	91.35	91.75	3101554
2022-02-18	91.44	94.21	91.26	93.47	3259998
2022-02-22	93.32	95.51	91.90	92.24	3364779
2022-02-23	89.53	90.31	86.53	88.02	5274883
2022-02-24	86.72	90.79	86.15	90.64	4279899
2022-02-25	91.00	92.96	89.77	92.73	2525106
2022-02-28	91.20	91.97	90.22	91.39	3177690
2022-03-01	91.00	91.92	88.96	89.55	4002489
2022-03-02	95.16	97.61	94.08	95.00	5477126
2022-03-03	94.93	94.93	92.16	93.53	3266594
2022-03-04	92.69	93.04	88.87	89.44	4347958
2022-03-07	89.74	89.94	85.09	85.12	4641875
2022-03-08	85.48	88.74	84.44	85.86	3160184
2022-03-09	88.28	89.30	86.63	88.57	3488185
2022-03-10	87.04	89.80	86.31	89.60	2235105
2022-03-11	90.71	91.10	87.60	87.76	2228206
2022-03-14	88.29	88.73	85.58	85.76	2063144
2022-03-15	87.46	88.58	86.07	87.46	2743990
2022-03-16	88.62	91.35	88.40	91.34	3376794
2022-03-17	90.34	92.59	90.05	92.21	2467421
2022-03-18	91.39	93.47	90.77	93.33	4463408
2022-03-21	93.83	94.25	90.44	91.07	2095212
2022-03-22	91.90	93.38	91.10	91.68	2008032
2022-03-23	90.99	91.07	88.94	89.74	2858837
2022-03-24	90.35	90.72	89.15	90.42	1739524
2022-03-25	91.28	91.54	88.63	90.22	2284201
2022-03-28	90.33	91.59	89.40	91.56	1496525
2022-03-29	93.18	95.94	93.14	95.55	2467091
2022-03-30	94.54	94.83	92.45	92.61	2188059
2022-03-31	92.17	92.80	90.40	90.46	2927860
2022-04-01	91.34	91.48	89.95	90.61	2160662
2022-04-04	90.99	93.54	90.31	93.17	2416824
2022-04-05	92.20	94.08	90.98	93.15	2451864
2022-04-06	91.41	95.11	91.07	94.19	3356715
2022-04-07	93.24	95.82	92.18	95.35	2811101
2022-04-08	95.19	98.31	95.11	96.84	2722380
2022-04-11	99.16	102.50	98.85	99.71	3994380
2022-04-12	100.26	103.52	100.26	102.19	4825643
2022-04-13	102.52	104.06	102.46	102.93	2300176
2022-04-14	102.70	104.69	102.70	103.08	2165768
2022-04-18	102.41	105.02	102.30	104.49	2969715
2022-04-19	104.38	107.85	104.33	107.36	3030346
2022-04-20	107.92	109.35	107.81	108.41	2072698
2022-04-21	109.41	110.42	106.77	107.18	2536895
2022-04-22	105.95	106.41	103.29	103.46	2430081
2022-04-25	103.18	105.88	101.97	105.61	2748201
2022-04-26	104.28	105.20	102.97	103.03	2424967
2022-04-27	102.72	102.97	100.36	101.25	2648039
2022-04-28	102.44	104.49	101.37	104.17	2375768
2022-04-29	102.52	103.28	99.50	99.77	2696751
2022-05-02	100.40	101.73	98.88	101.32	3059219
2022-05-03	101.62	101.68	98.82	100.45	2449650
2022-05-04	100.49	104.21	98.92	103.92	2449207
2022-05-05	102.40	103.31	98.48	99.89	2719542
2022-05-06	99.13	99.22	95.07	96.24	3446378
2022-05-09	95.50	96.35	93.03	93.41	3225451
2022-05-10	94.68	95.12	87.82	89.62	5568422
2022-05-11	89.10	90.49	87.68	87.85	3338003
2022-05-12	87.15	89.68	86.96	89.12	3092058
2022-05-13	90.03	92.20	89.71	92.06	2701796
2022-05-16	91.53	92.37	90.05	91.81	2563883
2022-05-17	91.50	93.15	89.36	93.06	3958472
2022-05-18	95.36	98.41	92.16	92.80	7013198
2022-05-19	92.03	94.67	91.21	92.70	7356571
2022-05-20	70.00	74.65	69.75	71.87	34575468
2022-05-23	72.27	79.80	72.24	78.75	12789852
2022-05-24	77.71	78.59	75.58	77.61	6149499
2022-05-25	77.36	82.57	76.59	81.36	4410351
2022-05-26	82.40	87.32	82.38	86.99	5308748
2022-05-27	87.37	89.22	86.09	87.31	3767494
2022-05-31	86.35	86.45	84.13	85.02	4228723
2022-06-01	85.40	85.75	82.36	82.66	3805842
2022-06-02	82.50	83.79	81.90	83.21	3585406
2022-06-03	82.50	83.97	82.25	82.72	3059553
2022-06-06	82.92	83.25	81.12	81.33	2676044
2022-06-07	79.46	81.41	78.93	80.51	3671793
2022-06-08	80.57	83.23	79.69	81.05	2557349
2022-06-09	80.15	80.88	79.68	79.76	2719768
2022-06-10	78.33	79.35	77.15	77.20	3983552
2022-06-13	75.26	75.96	74.46	74.83	4753303
2022-06-14	74.96	75.72	73.36	74.00	3113281
2022-06-15	74.75	76.97	74.75	76.00	2616382
2022-06-16	74.16	74.46	72.95	73.61	3303198
2022-06-17	73.71	75.71	73.43	74.76	5539338
2022-06-21	75.62	76.31	74.31	75.10	3204619
2022-06-22	73.91	74.77	72.51	72.81	3335072
2022-06-23	73.29	74.28	72.22	73.98	2821886
2022-06-24	74.99	78.27	74.70	77.53	10913172
2022-06-27	77.51	78.28	75.84	76.34	2123377
2022-06-28	76.61	77.31	72.66	72.78	3612631
2022-06-29	72.40	72.71	71.48	71.81	2807189
2022-06-30	70.48	71.58	69.58	70.23	5531256
2022-07-01	70.14	71.54	69.24	71.38	2977843
2022-07-05	70.25	74.19	70.10	73.82	3824529
2022-07-06	74.51	74.93	72.95	73.99	2469969
2022-07-07	74.13	76.67	74.13	76.54	2387009
2022-07-08	75.97	76.45	74.92	75.46	2596405
2022-07-11	75.35	75.60	73.55	74.60	1969564
2022-07-12	74.43	76.02	74.22	75.07	2827917
2022-07-13	73.58	76.61	73.53	76.33	3164678
2022-07-14	75.35	77.24	75.19	76.97	3095186
2022-07-15	77.61	78.62	77.57	77.98	2875764
2022-07-18	78.87	81.26	78.87	79.12	2948733
2022-07-19	79.91	81.55	79.30	81.17	2424293
2022-07-20	81.40	82.68	80.91	82.48	2444893
2022-07-21	82.29	83.71	81.66	83.61	1938113
2022-07-22	83.80	84.95	82.47	83.24	1680173
2022-07-25	83.38	83.38	81.62	82.63	1484575
2022-07-26	78.42	79.43	77.67	77.96	3430117
2022-07-27	78.29	80.55	77.44	80.27	1889654
2022-07-28	80.67	81.47	79.48	81.40	1543688
2022-07-29	81.46	81.70	79.97	81.26	2032409
2022-08-01	80.99	83.06	80.51	82.30	2394824
2022-08-02	82.85	82.85	79.23	79.83	4103159
2022-08-03	80.79	85.09	80.69	84.58	2990821
2022-08-04	84.13	84.95	83.29	83.76	1677755
2022-08-05	83.05	84.58	82.82	84.23	1350056
2022-08-08	85.02	87.00	84.61	85.31	1836193
2022-08-09	85.14	85.31	83.26	84.46	1834284
2022-08-10	86.12	87.37	86.09	86.18	1799924
2022-08-11	87.22	89.66	87.14	88.15	2517551
2022-08-12	88.32	90.22	88.03	90.12	1908572
2022-08-15	89.60	90.68	89.20	90.16	2146009
2022-08-16	90.38	94.39	90.38	92.64	3432361
2022-08-17	91.22	94.44	90.24	92.82	3846686
2022-08-18	91.79	92.41	90.77	92.00	3072755
2022-08-19	91.76	93.77	89.27	91.01	4911332
2022-08-22	90.04	90.68	87.95	88.11	3668105
2022-08-23	88.18	89.30	87.75	87.96	2148713
2022-08-24	87.77	90.76	87.20	90.56	2746765
2022-08-25	89.88	92.12	89.50	90.91	2475671
2022-08-26	91.18	91.64	87.13	87.26	2530436
2022-08-29	86.34	88.27	85.86	86.96	2260882
2022-08-30	87.41	88.13	85.62	86.33	1960371
2022-08-31	86.65	86.99	85.63	86.27	2153713
2022-09-01	85.79	88.62	85.79	88.51	2248586
2022-09-02	88.74	89.24	86.68	87.39	2094833
2022-09-06	87.71	88.11	85.65	86.72	1822836
2022-09-07	87.23	92.78	87.16	92.14	2867986
2022-09-08	91.23	92.80	90.63	92.26	2144176
2022-09-09	92.12	93.70	92.12	93.51	2046644
2022-09-12	94.04	95.83	94.04	94.98	2158676
2022-09-13	92.21	93.12	89.46	89.86	2602431
2022-09-14	90.15	90.64	88.31	89.46	2054589
2022-09-15	89.54	91.68	89.31	89.56	2034421
2022-09-16	88.75	90.73	88.16	90.25	3962383
2022-09-19	89.39	90.98	89.23	90.74	2063719
2022-09-20	89.72	89.84	86.85	88.30	2055230
2022-09-21	88.95	90.86	87.58	87.85	2319640
2022-09-22	87.74	88.24	86.02	86.59	3681283
2022-09-23	86.01	86.05	83.06	84.44	2993824
2022-09-26	84.81	86.05	82.84	82.93	2630858
2022-09-27	83.72	85.49	82.53	84.40	2262301
2022-09-28	85.19	87.64	84.66	87.01	2102625
2022-09-29	86.15	86.15	83.17	84.03	2050991
2022-09-30	83.42	86.02	81.23	84.27	3720975
2022-10-03	85.47	87.49	84.15	85.96	2706602
2022-10-04	87.76	89.50	87.75	89.38	1972293
2022-10-05	88.45	90.41	87.98	89.82	1767669
2022-10-06	89.71	90.72	88.14	88.24	1788980
2022-10-07	87.29	87.78	86.17	86.86	1743087
2022-10-10	87.17	87.63	84.10	85.87	1836799
2022-10-11	85.25	87.55	84.80	86.14	1931114
2022-10-12	86.25	86.66	84.42	84.51	2125157
2022-10-13	82.39	85.99	81.57	85.45	2988834
2022-10-14	86.12	86.79	81.21	81.45	2788417
2022-10-17	83.58	84.92	83.36	84.21	3007343
2022-10-18	85.88	86.98	83.99	84.66	1890441
2022-10-19	83.95	85.06	82.21	83.66	1479204
2022-10-20	84.15	85.23	82.35	82.49	1716287
2022-10-21	82.40	85.34	82.14	85.07	2193967
2022-10-24	85.24	87.32	84.52	87.09	1792156
2022-10-25	89.17	93.65	88.66	93.07	3595481
2022-10-26	93.62	95.56	93.01	93.39	2939236
2022-10-27	93.93	95.28	93.44	94.60	2347103
2022-10-28	94.04	95.81	93.14	95.35	2293898
2022-10-31	95.10	96.57	94.72	95.69	2969859
2022-11-01	96.46	97.36	92.69	94.68	2643347
2022-11-02	94.16	97.32	92.42	92.60	3326234
2022-11-03	92.55	93.86	91.91	92.30	2071647
2022-11-04	93.65	95.30	92.21	93.88	2475458
2022-11-07	93.93	94.56	91.73	93.14	2807613
2022-11-08	94.03	94.46	90.31	92.09	2613788
2022-11-09	91.84	93.00	91.08	91.32	2614459
2022-11-10	95.52	97.47	95.01	97.13	2937144
2022-11-11	97.69	98.47	95.47	96.17	2892693
2022-11-14	96.03	96.23	94.50	94.63	2472399
2022-11-15	96.50	98.37	95.83	97.80	4101994
2022-11-16	96.00	96.87	94.83	96.50	3331123
2022-11-17	97.14	97.95	94.34	97.93	4533494
2022-11-18	114.80	115.90	106.60	107.59	11725151
2022-11-21	107.24	112.84	106.96	112.30	4736416
2022-11-22	114.04	115.80	112.78	115.27	4072266
2022-11-23	115.44	117.29	114.85	116.03	3158291
2022-11-25	116.54	116.81	114.92	115.94	1134493
2022-11-28	115.71	117.17	115.55	116.37	2006488
2022-11-29	116.44	117.51	115.25	116.79	2674783
2022-11-30	116.78	118.13	115.98	117.67	2916229
2022-12-01	118.05	118.17	116.70	117.98	2104167
2022-12-02	116.14	119.48	116.13	119.00	2120579
2022-12-05	117.82	118.10	116.50	117.36	2022128
2022-12-06	117.70	119.03	116.21	116.53	2651763
2022-12-07	115.93	116.88	115.15	115.36	1984076
2022-12-08	115.55	117.28	115.24	117.14	2467705
2022-12-09	116.39	116.72	114.80	114.89	2037699
2022-12-12	115.50	116.42	114.23	116.39	1744477
2022-12-13	120.39	120.39	116.14	117.53	2163021
2022-12-14	117.75	118.36	115.54	117.42	2184505
2022-12-15	115.94	116.71	113.41	113.69	3293120
2022-12-16	112.89	114.47	112.40	113.95	5324419
2022-12-19	114.25	115.48	113.67	114.92	2423884
2022-12-20	114.51	115.28	114.24	114.35	2136473
2022-12-21	115.98	116.46	114.59	115.13	2572041
2022-12-22	113.60	114.25	112.50	113.96	2250120
2022-12-23	113.86	115.66	112.92	115.48	1317109
2022-12-27	115.84	116.44	114.42	115.04	1362620
2022-12-28	114.98	115.88	114.27	114.29	1321621
2022-12-29	115.28	116.49	115.05	115.86	1593752
2022-12-30	114.94	116.09	114.53	116.07	1547949
2023-01-03	116.63	117.12	114.75	115.83	1707641
2023-01-04	117.24	118.90	116.54	117.97	2008956
2023-01-05	116.94	118.97	116.47	118.40	2058821
2023-01-06	119.42	122.45	119.17	121.57	2467903
2023-01-09	120.75	121.25	118.61	118.73	2581327
2023-01-10	118.73	120.04	118.73	119.79	1596409
2023-01-11	120.04	120.27	119.02	119.54	2533969
2023-01-12	119.48	119.58	117.95	118.75	2747074
2023-01-13	118.51	120.13	118.14	120.01	2339428
2023-01-17	119.92	120.01	119.04	119.76	1708180
2023-01-18	119.98	120.15	117.30	117.38	1762231
2023-01-19	116.39	116.94	115.67	115.75	1618773
2023-01-20	115.05	116.30	114.33	115.73	2240837
2023-01-23	116.10	116.28	115.00	115.78	2132724
2023-01-24	116.23	117.90	115.45	117.72	1881685
2023-01-25	116.91	120.22	116.19	120.20	1674479
2023-01-26	120.29	121.16	119.40	120.71	1847336
2023-01-27	120.77	121.86	119.38	119.48	1887218
2023-01-30	118.69	119.97	118.26	119.00	1689972
2023-01-31	119.12	119.46	117.72	118.19	2208173
2023-02-01	119.02	119.32	116.15	118.52	2213402
2023-02-02	118.96	119.21	115.73	116.09	3553540
2023-02-03	115.87	116.32	114.79	115.32	3780597
2023-02-06	115.10	116.79	114.68	115.71	2073536
2023-02-07	114.74	114.77	112.03	114.49	2535901
2023-02-08	113.88	114.50	111.91	114.49	2691046
2023-02-09	115.68	117.04	114.91	115.02	2140867
2023-02-10	114.75	115.32	113.76	115.18	1370997
2023-02-13	115.75	117.20	115.12	116.78	1751795
2023-02-14	116.78	117.33	114.94	116.80	1928392
2023-02-15	115.88	117.25	115.18	116.64	1671749
2023-02-16	115.03	116.69	114.53	115.32	2351327
2023-02-17	114.97	116.17	114.67	115.69	1473051
2023-02-21	114.50	114.95	112.73	112.91	2446769
2023-02-22	112.98	113.93	112.00	112.66	3075373
2023-02-23	112.22	112.53	110.56	111.49	1875581
2023-02-24	110.44	111.85	109.84	111.46	2103517
2023-02-27	112.74	112.80	110.69	110.92	1992977
2023-02-28	110.91	111.89	110.40	110.54	3519278
2023-03-01	106.98	110.80	105.10	110.67	5081616
2023-03-02	110.66	111.07	109.48	111.01	2569864
2023-03-03	111.01	112.50	110.71	112.43	2247549
2023-03-06	112.12	113.57	111.74	112.40	2365039
2023-03-07	112.57	112.76	109.66	109.86	2741615
2023-03-08	110.04	110.37	108.28	109.04	1903115
2023-03-09	108.91	108.97	105.27	105.56	2034152
2023-03-10	105.65	106.33	103.83	104.17	2458142
2023-03-13	102.90	104.86	102.20	103.39	2920419
2023-03-14	104.57	104.99	102.81	103.68	2221949
2023-03-15	102.11	103.10	100.95	102.30	3074281
2023-03-16	101.58	103.28	101.15	103.24	3167668
2023-03-17	102.27	102.58	101.06	102.06	2866669
2023-03-20	102.74	103.20	101.36	102.14	2030391
2023-03-21	103.58	104.56	102.85	104.14	2110088
2023-03-22	105.19	105.79	102.59	102.61	3797278
2023-03-23	102.61	103.40	100.74	101.63	1892765
2023-03-24	101.44	102.11	99.68	101.33	2543828
2023-03-27	101.79	101.99	100.46	100.63	1876563
2023-03-28	100.91	103.49	100.91	103.14	2270772
2023-03-29	101.62	103.61	100.70	102.47	3190209
2023-03-30	103.84	104.85	102.63	103.13	1884571
2023-03-31	103.79	106.21	103.42	106.13	3723260
2023-04-03	105.98	108.79	105.93	108.63	3637370
2023-04-04	109.10	110.15	108.35	108.53	2280104
2023-04-05	107.81	107.87	106.06	106.46	2567114
2023-04-06	106.19	106.54	104.94	106.22	1709025
2023-04-10	105.74	107.23	105.61	106.64	1716786
2023-04-11	106.85	107.26	104.85	105.13	1943346
2023-04-12	105.56	105.68	102.76	102.89	1652326
2023-04-13	103.24	104.33	102.40	104.19	1731759
2023-04-14	104.25	106.22	103.69	104.60	1324686
2023-04-17	104.73	105.07	103.50	104.18	2043426
2023-04-18	104.85	104.98	102.98	103.69	1695847
2023-04-19	103.07	104.71	102.86	104.26	1201430
2023-04-20	103.78	106.26	103.41	106.03	1925328
2023-04-21	106.26	107.25	105.88	106.32	1143961
2023-04-24	106.23	107.04	105.67	106.41	1767068
2023-04-25	105.87	106.04	103.67	104.04	1726621
2023-04-26	102.90	105.65	102.58	104.70	1600424
2023-04-27	105.14	105.83	104.32	105.55	1239416
2023-04-28	105.39	106.79	105.25	106.73	1420981
2023-05-01	106.51	106.97	105.34	105.75	1255376
2023-05-02	105.38	105.38	102.73	104.77	1458193
2023-05-03	104.85	105.65	103.94	103.99	1429714
2023-05-04	104.01	104.70	102.22	102.83	1220588
2023-05-05	103.65	105.18	103.57	104.44	1765315
2023-05-08	104.20	105.15	103.53	104.83	1385774
2023-05-09	104.05	104.36	103.23	104.08	2045312
2023-05-10	104.99	105.23	101.15	101.95	2612281
2023-05-11	101.95	102.63	100.96	102.53	1991593
2023-05-12	103.00	104.67	102.49	104.51	1978040
2023-05-15	105.37	105.55	103.51	104.39	2389518
2023-05-16	103.69	103.81	102.33	102.93	3028983
2023-05-17	103.56	105.70	102.31	103.79	3345438
2023-05-18	103.99	105.81	102.26	105.38	3706756
2023-05-19	100.91	105.39	99.00	104.76	5952404
2023-05-22	104.97	105.83	104.50	104.62	2815261
2023-05-23	103.89	104.02	101.75	101.88	2562012
2023-05-24	102.69	103.49	101.37	101.46	2497666
2023-05-25	101.87	104.14	101.53	102.34	2951496
2023-05-26	102.57	103.88	102.15	103.37	2223109
2023-05-30	103.37	104.00	102.16	103.26	2539303
2023-05-31	103.00	104.15	102.00	103.62	3558153
2023-06-01	103.39	103.65	100.66	100.90	2957126
2023-06-02	101.50	103.46	100.99	103.30	2296417
2023-06-05	103.32	104.47	102.74	103.10	2159885
2023-06-06	103.16	104.20	102.66	103.67	2138193
2023-06-07	103.67	104.09	101.53	101.99	2555065
2023-06-08	101.99	103.41	101.59	103.24	2369896
2023-06-09	103.15	104.23	102.73	103.29	2456833
2023-06-12	104.14	106.45	104.14	106.37	3319234
2023-06-13	106.80	107.10	106.18	106.43	2220624
2023-06-14	106.32	107.12	105.15	106.24	1858706
2023-06-15	106.78	108.38	106.27	107.88	3287821
2023-06-16	108.61	108.97	107.31	107.84	3479513
2023-06-20	107.66	108.14	106.90	107.28	2299297
2023-06-21	107.59	107.65	106.47	107.24	1621326
2023-06-22	108.24	108.67	106.99	107.96	2357737
2023-06-23	106.98	109.61	106.98	108.66	7431595
2023-06-26	107.86	108.59	107.33	107.61	1956763
2023-06-27	108.33	109.33	107.87	108.92	1946502
2023-06-28	108.45	109.22	107.69	108.34	1694217
2023-06-29	108.14	109.29	107.76	108.87	1715017
2023-06-30	109.61	112.56	109.39	112.13	2635987
2023-07-03	111.15	111.87	111.08	111.13	1209757
2023-07-05	110.97	110.97	110.00	110.62	1750496
2023-07-06	109.71	110.20	109.05	109.33	1873855
2023-07-07	108.81	109.29	107.30	107.46	2449615
2023-07-10	107.64	110.02	107.30	109.58	2360351
2023-07-11	109.82	111.03	109.61	111.00	1902523
2023-07-12	112.49	113.36	111.42	111.52	1984079
2023-07-13	111.47	112.10	111.16	111.48	1943870
2023-07-14	110.78	111.74	109.14	111.58	1813308
2023-07-17	111.39	111.66	110.07	110.25	1832096
2023-07-18	109.90	112.34	109.90	111.91	2135629
2023-07-19	112.17	113.13	111.55	112.62	1680019
2023-07-20	112.97	113.82	112.18	112.20	1711389
2023-07-21	112.91	113.84	111.90	112.03	6007441
2023-07-24	112.53	113.21	111.67	112.70	1777638
2023-07-25	112.00	112.60	111.40	112.51	1424204
2023-07-26	112.26	113.55	112.11	113.48	1326084
2023-07-27	114.33	115.05	112.93	113.48	2318012
2023-07-28	114.30	115.49	113.99	114.61	1636252
2023-07-31	114.43	114.72	113.56	114.64	1400679
2023-08-01	114.47	115.09	113.70	113.99	1252822
2023-08-02	112.93	113.18	111.49	111.77	1968601
2023-08-03	112.89	113.34	111.65	112.59	2432803
2023-08-04	113.38	113.90	112.43	112.59	1762495
2023-08-07	113.14	113.85	112.38	113.46	1441202
2023-08-08	113.07	113.30	111.96	113.18	1224524
2023-08-09	113.66	114.64	112.92	113.03	1601900
2023-08-10	114.16	115.38	113.58	113.88	1640313
2023-08-11	113.26	113.83	112.70	113.39	1614568
2023-08-14	113.89	115.34	113.85	114.12	2063737
2023-08-15	113.86	114.19	112.84	114.01	2019851
2023-08-16	115.75	117.45	115.22	115.23	2940221
2023-08-17	115.76	116.09	112.85	113.06	3569300
2023-08-18	116.50	120.68	116.33	118.72	6357107
2023-08-21	118.62	119.29	117.84	119.16	2799602
2023-08-22	118.13	119.07	117.20	117.79	2871129
2023-08-23	118.13	122.70	117.62	121.88	4261158
2023-08-24	121.52	121.99	118.41	118.86	4945507
2023-08-25	119.39	120.03	118.30	119.00	2904935
2023-08-28	119.56	120.12	118.73	119.93	2109378
2023-08-29	119.91	121.45	119.60	121.02	2451632
2023-08-30	121.02	122.04	121.02	121.65	1612982
2023-08-31	121.56	122.38	121.02	121.81	2396276
2023-09-01	122.00	122.31	120.78	121.70	1996031
2023-09-05	121.32	121.62	120.41	120.61	1730112
2023-09-06	120.42	120.75	119.35	119.95	1897086
2023-09-07	120.39	120.67	119.24	119.42	1592809
2023-09-08	119.36	120.03	119.10	119.36	1189649
2023-09-11	118.39	118.39	118.39	118.39	331210
2023-09-12	119.10	119.47	118.20	118.40	1508859
2023-09-13	118.38	118.51	116.67	116.82	2385819
2023-09-14	116.99	118.20	116.83	117.80	2446236
2023-09-15	117.92	118.42	117.16	118.17	3672877
2023-09-18	118.05	118.63	117.50	117.67	1993252
2023-09-19	117.15	117.65	116.23	116.30	1938923
2023-09-20	116.31	116.43	114.90	114.95	2267899
2023-09-21	114.50	114.89	112.47	113.13	2424101
2023-09-22	113.39	113.48	111.53	111.66	2050581
2023-09-25	110.70	111.08	109.40	109.67	2283420
2023-09-26	109.23	110.38	109.06	109.55	1887877
2023-09-27	109.65	110.19	108.35	108.92	2378394
2023-09-28	109.45	111.98	109.19	111.81	2419950
2023-09-29	112.22	114.16	112.22	112.95	2476050
2023-10-02	112.95	114.85	112.85	114.47	2663123
2023-10-03	114.38	114.96	111.39	111.91	2474273
2023-10-04	112.04	113.08	110.65	111.99	1845855
2023-10-05	112.54	112.69	111.10	111.72	1813536
2023-10-06	110.98	113.24	110.02	112.38	1752766
2023-10-09	112.22	113.37	110.82	113.07	1431099
2023-10-10	113.18	114.00	112.78	113.10	1914901
2023-10-11	112.97	113.75	111.89	113.67	2251678
2023-10-12	114.13	114.13	112.31	113.20	1946756
2023-10-13	113.15	113.37	111.64	112.04	1789332
2023-10-16	112.97	116.78	112.97	116.39	2965433
2023-10-17	116.07	118.53	116.07	118.00	2127884
2023-10-18	117.85	118.24	116.92	117.24	1908497
2023-10-19	117.69	117.80	115.65	116.26	2102688
2023-10-20	116.26	116.79	115.10	115.66	4154680
2023-10-23	115.66	115.67	113.23	114.41	1929526
2023-10-24	114.42	116.77	114.42	115.81	2327830
2023-10-25	115.61	116.31	114.57	115.54	1827546
2023-10-26	115.70	116.38	113.91	114.29	1901125
2023-10-27	114.22	115.16	112.39	112.79	1585424
2023-10-30	113.60	115.19	113.45	114.70	2405996
2023-10-31	114.87	116.07	114.06	115.97	2397907
2023-11-01	116.16	116.57	114.72	115.98	1406205
2023-11-02	116.50	118.47	116.50	118.32	1642635
2023-11-03	120.27	122.32	120.01	121.25	1853722
2023-11-06	121.61	122.32	120.85	122.14	1443700
2023-11-07	122.13	123.34	121.80	123.16	1808969
2023-11-08	123.25	123.65	122.62	122.79	1439936
2023-11-09	123.10	123.61	121.99	122.37	1739480
2023-11-10	122.82	123.44	121.46	123.33	1816665
2023-11-13	122.81	123.53	122.20	122.36	1929875
2023-11-14	124.00	125.86	123.86	124.80	2380609
2023-11-15	124.00	124.84	123.47	123.97	4072639
2023-11-16	123.27	123.93	119.73	120.15	4714082
2023-11-17	127.12	131.31	126.71	128.82	9018697
2023-11-20	128.82	130.40	128.26	129.43	3404733
2023-11-21	129.78	130.94	128.26	130.72	2345600
2023-11-22	131.21	131.31	130.23	130.98	1512201
2023-11-24	130.61	131.99	130.42	131.09	856239
2023-11-27	130.75	131.50	130.51	131.09	2068241
2023-11-28	131.12	131.28	129.83	130.30	1854375
2023-11-29	130.31	130.45	128.99	129.20	1616730
2023-11-30	129.33	130.52	129.10	130.38	2566947
2023-12-01	130.87	132.31	130.15	132.14	1920047
2023-12-04	131.50	133.68	131.11	132.65	2280842
2023-12-05	131.97	132.43	131.12	132.24	1820046
2023-12-06	133.46	133.79	132.33	132.43	1566251
2023-12-07	132.91	133.68	131.49	131.66	2532896
2023-12-08	131.02	132.30	130.40	132.08	1443057
2023-12-11	133.24	135.35	133.24	135.29	2124419
2023-12-12	135.51	135.86	134.64	135.45	1967313
2023-12-13	135.87	137.84	135.18	137.77	3294915
2023-12-14	135.91	137.64	134.11	134.59	3059855
2023-12-15	134.62	134.99	133.03	133.94	5573679
2023-12-18	135.17	135.17	133.86	135.04	1893790
2023-12-19	135.63	136.10	135.22	135.87	1319588
2023-12-20	135.79	136.72	134.60	134.61	2199094
2023-12-21	135.39	136.40	135.04	135.88	1657752
2023-12-22	135.57	136.65	135.54	136.42	1422710
2023-12-26	136.35	137.49	136.02	137.00	3028104
2023-12-27	137.02	137.55	136.68	137.41	1390755
2023-12-28	137.86	138.50	137.30	138.20	1443346
2023-12-29	138.00	139.22	138.00	138.39	2011641
2024-01-02	137.49	139.32	137.22	137.68	2123857
2024-01-03	137.78	138.00	134.76	134.77	1617580
2024-01-04	134.77	136.09	134.62	135.27	2171791
2024-01-05	135.27	136.18	134.44	134.50	1665959
2024-01-08	134.50	135.97	134.36	135.81	1685924
2024-01-09	134.65	136.20	134.28	135.90	1578661
2024-01-10	136.17	137.02	135.60	135.96	1358980
2024-01-11	135.73	136.90	134.98	136.77	1527517
2024-01-12	137.23	137.47	136.04	136.58	930844
2024-01-16	136.00	137.09	135.92	137.08	1760824
2024-01-17	136.62	136.99	135.49	135.60	1964850
2024-01-18	135.22	137.65	135.06	137.47	1375562
2024-01-19	137.86	138.44	136.62	137.63	1786007
2024-01-22	137.73	138.32	137.43	138.23	1530056
2024-01-23	138.85	139.44	137.35	138.88	1702259
2024-01-24	139.50	139.92	138.40	138.73	1501104
2024-01-25	140.07	141.12	139.86	140.81	2112582
2024-01-26	141.46	142.01	140.72	141.76	1910365
2024-01-29	141.41	143.05	141.11	142.94	1820883
2024-01-30	142.51	143.09	141.04	142.51	1847624
2024-01-31	142.52	142.90	139.75	140.28	1616790
2024-02-01	140.80	143.16	140.78	143.11	1728604
2024-02-02	142.51	144.75	141.46	143.68	1956152
2024-02-05	142.65	143.07	141.45	142.75	2879303
2024-02-06	142.76	142.76	141.28	142.16	1796028
2024-02-07	142.27	143.97	141.40	143.25	1804612
2024-02-08	144.98	146.12	144.81	146.06	1336717
2024-02-09	145.77	146.42	145.20	145.87	1283021
2024-02-12	145.69	145.92	144.46	145.41	1949068
2024-02-13	143.96	145.04	143.45	144.94	1604562
2024-02-14	145.02	145.57	143.52	144.49	1451515
2024-02-15	145.20	145.22	143.77	144.39	1891499
2024-02-16	144.35	145.45	142.81	144.08	1876354
2024-02-20	144.08	144.97	143.82	144.45	1788425
2024-02-21	145.14	145.59	143.70	144.82	1484056
2024-02-22	145.42	146.92	144.90	146.90	2101118
2024-02-23	147.70	149.61	147.25	148.03	1581674
2024-02-26	148.21	149.07	147.14	147.84	1601743
2024-02-27	148.38	149.86	148.00	149.62	1618328
2024-02-28	149.48	151.05	149.27	150.45	1594088
2024-02-29	151.05	151.12	148.70	148.96	2785736
2024-03-01	148.73	150.10	148.35	149.63	1426227
2024-03-04	150.56	150.92	149.30	149.96	3258021
2024-03-05	150.16	150.63	148.20	149.17	3301030
2024-03-06	144.30	149.90	143.32	148.12	4094742
2024-03-07	149.50	150.00	145.74	146.02	2917784
2024-03-08	145.82	147.18	144.69	145.74	3079345
2024-03-11	146.16	147.01	144.31	145.87	1643278
2024-03-12	145.35	146.78	145.01	146.49	2138745
2024-03-13	146.40	147.89	145.61	147.09	1851933
2024-03-14	147.74	147.88	145.60	146.02	2618150
2024-03-15	145.06	147.13	144.39	145.12	4555388
2024-03-18	145.52	146.08	144.13	144.31	2250850
2024-03-19	144.32	146.53	144.16	146.43	2437712
2024-03-20	146.21	147.33	146.21	146.98	1599960
2024-03-21	147.54	148.80	147.06	147.19	1999786
2024-03-22	146.96	146.96	145.27	145.37	2080412
2024-03-25	145.35	145.71	144.26	144.59	1832206
2024-03-26	144.42	145.14	144.03	144.57	1949076
2024-03-27	145.80	147.23	145.22	147.19	2007600
2024-03-28	147.64	148.10	146.45	146.76	1960312
2024-04-01	146.43	146.77	144.63	145.09	1533279
2024-04-02	144.39	144.39	142.50	143.68	1630614
2024-04-03	143.68	144.02	140.99	141.52	1824571
2024-04-04	142.95	143.27	139.45	139.71	1801506
2024-04-05	140.14	140.57	139.20	139.53	1529040
2024-04-08	138.85	141.19	138.67	140.27	1969393
2024-04-09	141.50	142.56	139.11	139.92	2025670
2024-04-10	138.47	139.27	137.01	138.29	1902320
2024-04-11	138.86	140.32	138.22	139.94	1707913
2024-04-12	138.23	138.83	135.54	135.99	2290332
2024-04-15	138.13	138.31	133.54	133.65	2490354
2024-04-16	133.68	134.68	133.08	133.83	1793664
2024-04-17	134.92	134.92	132.06	132.79	2151642
2024-04-18	134.02	134.18	131.60	131.80	1505934
2024-04-19	131.80	133.92	131.28	133.34	3121996
2024-04-22	134.45	134.69	133.06	133.77	2187629
2024-04-23	133.92	134.17	132.98	133.09	2590109
2024-04-24	132.18	133.39	131.92	132.61	2366775
2024-04-25	132.62	133.17	130.68	132.15	2364268
2024-04-26	131.52	134.30	131.52	133.61	1958373
2024-04-29	133.30	133.49	130.18	131.06	3541723
2024-04-30	130.71	130.97	129.11	129.55	3217756
2024-05-01	128.92	129.73	127.77	127.82	3450496
2024-05-02	128.83	129.04	127.53	127.68	2597955
2024-05-03	128.02	131.41	128.02	130.84	3732548
2024-05-06	130.95	132.52	130.95	132.48	2803045
2024-05-07	132.79	133.37	131.42	131.58	1908969
2024-05-08	131.55	132.83	131.03	132.76	1606107
2024-05-09	133.05	135.04	132.92	134.87	2188277
2024-05-10	134.87	135.77	133.31	133.48	1793865
2024-05-13	134.61	135.87	133.41	133.60	1946451
2024-05-14	134.17	134.88	132.16	132.86	3560737
2024-05-15	133.19	134.17	132.75	133.00	1958952
2024-05-16	133.56	135.47	132.56	134.34	2265567
2024-05-17	134.00	134.29	132.16	132.33	3604653
2024-05-20	131.72	132.36	130.86	131.52	2259786
2024-05-21	131.68	132.99	131.22	132.30	2278585
2024-05-22	132.92	133.73	130.86	131.51	3932660
2024-05-23	132.00	132.86	130.45	131.86	3913472
2024-05-24	141.86	145.18	140.88	142.13	7641385
2024-05-28	141.28	141.65	137.52	137.64	3857561
2024-05-29	136.50	139.31	136.41	139.10	3042403
2024-05-30	140.20	143.92	139.37	139.84	3181275
2024-05-31	139.96	140.38	137.94	139.76	3204663
2024-06-03	139.48	141.39	139.38	141.22	2587205
2024-06-04	141.26	142.88	139.75	140.94	2558069
2024-06-05	141.32	144.50	140.16	144.34	4078366
2024-06-06	144.66	144.94	143.40	144.15	1705763
2024-06-07	144.53	144.85	143.82	144.28	2032869
2024-06-10	144.04	145.25	144.04	144.76	2513923
2024-06-11	143.86	144.63	142.65	144.58	2125995
2024-06-12	144.94	145.50	143.42	144.39	2162006
2024-06-13	144.53	146.25	143.89	145.65	2003623
2024-06-14	145.65	146.63	145.62	145.93	2670724
2024-06-17	145.66	150.44	145.00	150.38	2651968
2024-06-18	150.00	150.18	148.38	148.69	2510431
2024-06-20	148.37	149.38	146.92	147.37	2714887
2024-06-21	148.40	149.60	147.62	149.29	4545777
2024-06-24	149.91	149.91	148.34	149.25	1655567
2024-06-25	149.53	149.53	147.49	148.46	1790357
2024-06-26	148.16	149.28	147.80	148.74	1717533
2024-06-27	148.37	148.42	145.96	146.08	1794521
2024-06-28	145.75	146.35	144.87	145.32	8585963
2024-07-01	145.77	146.28	144.41	145.24	1965820
2024-07-02	145.25	146.14	144.19	144.40	1854497
2024-07-03	144.40	144.80	143.79	144.00	1170620
2024-07-05	144.24	145.86	144.02	145.55	1601693
2024-07-08	146.21	146.98	145.68	146.69	1088857
2024-07-09	147.22	147.79	146.67	146.83	1313743
2024-07-10	146.83	148.26	146.83	148.03	1432303
2024-07-11	148.62	151.10	148.51	150.80	1779650
2024-07-12	151.26	153.06	151.17	151.73	1648666
2024-07-15	150.41	151.38	147.87	148.08	2685569
2024-07-16	147.90	149.36	147.15	148.87	2026994
2024-07-17	148.64	148.99	146.77	147.60	2058260
2024-07-18	147.79	147.79	143.95	144.50	2168823
2024-07-19	145.00	145.39	142.81	143.50	3550702
2024-07-22	144.32	145.01	143.45	144.92	1957434
2024-07-23	144.92	145.26	143.24	143.78	1906427
2024-07-24	143.58	143.75	141.79	142.09	1939804
2024-07-25	142.10	143.31	141.01	141.11	1800491
2024-07-26	142.00	142.51	140.42	140.91	1853660
2024-07-29	141.43	142.41	139.65	141.91	1595561
2024-07-30	142.22	143.29	141.81	142.75	1210135
2024-07-31	143.38	144.38	142.65	143.23	1743804
2024-08-01	143.71	143.71	141.61	142.98	1862118
2024-08-02	143.59	144.25	137.66	140.24	2363529
2024-08-05	138.36	139.71	135.52	136.06	2565085
2024-08-06	135.84	138.33	135.53	136.98	1926482
2024-08-07	138.17	139.82	136.16	136.33	1421410
2024-08-08	137.40	139.40	136.64	139.22	1892532
2024-08-09	139.13	139.84	138.23	139.64	1225694
2024-08-12	140.14	141.16	139.11	140.67	1708354
2024-08-13	141.05	141.92	140.32	141.65	1218262
2024-08-14	140.94	142.29	140.20	141.34	1529726
2024-08-15	144.80	147.87	144.48	147.80	2443063
2024-08-16	147.19	147.89	146.15	147.40	3117174
2024-08-19	147.41	148.39	146.86	147.40	1363742
2024-08-20	147.70	148.25	147.16	147.70	1537566
2024-08-21	156.26	157.85	152.10	153.95	3173767
2024-08-22	153.80	154.11	152.24	152.52	3215565
2024-08-23	163.56	163.60	153.37	155.21	5124334
2024-08-26	155.54	157.40	153.70	154.21	2393724
2024-08-27	153.59	154.42	153.10	153.33	2283058
2024-08-28	153.00	153.47	149.80	149.90	2829626
2024-08-29	151.45	153.19	149.66	151.80	1976469
2024-08-30	151.84	152.29	149.34	150.61	2287787
2024-09-03	150.06	151.79	150.06	151.68	2476819
2024-09-04	151.41	151.97	150.08	151.76	3216929
2024-09-05	151.94	154.26	150.35	153.14	2766429
2024-09-06	153.33	153.33	150.17	150.53	2818181
2024-09-09	150.34	151.62	149.97	150.79	2145545
2024-09-10	150.96	151.21	149.05	150.79	2780048
2024-09-11	150.85	151.40	148.23	151.13	1873292
2024-09-12	151.33	153.00	151.04	152.68	1634039
2024-09-13	153.46	155.56	153.20	155.25	1411390
2024-09-16	156.06	156.25	153.08	153.17	1655856
2024-09-17	153.14	154.27	149.88	150.32	1756673
2024-09-18	150.91	152.82	150.38	150.73	1364858
2024-09-19	152.59	154.52	152.59	154.44	2345069
2024-09-20	154.31	154.47	153.26	154.31	3351603
2024-09-23	154.69	154.73	149.91	149.98	3155932
2024-09-24	150.14	152.31	149.80	152.27	2382915
2024-09-25	152.58	153.50	151.83	153.08	1492298
2024-09-26	154.19	154.38	151.65	152.82	1699804
2024-09-27	152.98	153.51	151.47	151.56	1727338
2024-09-30	151.80	152.52	149.54	150.51	1869226
2024-10-01	149.77	150.02	147.48	148.19	1688778
2024-10-02	147.45	148.15	146.40	147.73	1371636
2024-10-03	146.34	147.42	145.26	146.78	1697538
2024-10-04	148.24	148.82	144.35	145.58	1788319
2024-10-07	145.07	145.49	138.91	140.12	2382122
2024-10-08	140.25	142.06	139.52	141.82	1946070
2024-10-09	142.00	142.58	139.82	142.39	2215173
2024-10-10	141.13	142.01	139.56	141.03	2048826
2024-10-11	141.72	143.39	141.35	143.36	2530251
2024-10-14	143.57	144.31	142.52	143.32	1937198
2024-10-15	144.25	147.29	144.25	146.25	2956287
2024-10-16	146.96	148.02	146.48	147.78	2312185
2024-10-17	148.71	149.60	147.80	149.19	1573315
2024-10-18	149.78	150.95	148.99	149.90	4003485
2024-10-21	149.14	149.65	146.36	147.29	1554157
2024-10-22	146.19	146.38	144.40	145.75	2299587
2024-10-23	144.73	146.18	144.45	145.24	1610922
2024-10-24	145.53	146.37	143.71	144.38	1573678
2024-10-25	144.89	145.62	143.74	144.22	1565117
2024-10-28	144.31	144.88	142.70	143.16	2095265
2024-10-29	141.54	142.35	138.30	139.01	4081697
2024-10-30	138.32	139.94	138.27	139.59	2332037
2024-10-31	139.30	140.55	138.65	139.72	2214473
2024-11-01	139.72	141.10	139.14	140.06	2255671
2024-11-04	140.03	140.87	138.76	140.66	2407382
2024-11-05	141.19	142.45	140.43	142.32	2731142
2024-11-06	144.84	145.66	138.44	138.59	4311502
2024-11-07	139.77	142.58	138.73	142.04	3118550
2024-11-08	142.29	144.94	142.04	143.40	2845994
2024-11-11	144.00	144.44	141.01	142.36	3164260
2024-11-12	139.85	142.10	139.29	140.31	4312920
2024-11-13	140.00	141.55	139.83	140.46	2374072
2024-11-14	140.00	144.29	139.94	142.33	3187908
2024-11-15	142.34	143.20	140.21	140.69	2837869
2024-11-18	140.51	141.54	139.07	141.30	2238427
2024-11-19	140.94	141.24	137.47	139.26	2586655
2024-11-20	137.00	139.58	136.80	139.32	3698013
2024-11-21	140.88	143.22	139.27	142.96	5871241
2024-11-22	153.29	155.47	144.79	146.09	8266324
2024-11-25	148.83	154.71	148.58	153.29	5475906
2024-11-26	153.78	155.06	152.27	154.38	2742910
2024-11-27	154.00	155.96	154.00	154.89	2330194
2024-11-29	154.96	155.69	153.91	154.87	1323540
2024-12-02	155.16	156.86	154.42	156.36	3353430
2024-12-03	155.95	156.75	153.61	153.72	1968633
2024-12-04	153.73	155.67	153.09	154.48	2155069
2024-12-05	154.48	157.07	154.24	156.61	2884338
2024-12-06	157.48	158.34	156.28	156.48	3692203
2024-12-09	156.46	158.69	155.37	156.24	3555760
2024-12-10	156.08	156.85	154.08	155.77	2228714
2024-12-11	156.76	157.04	153.77	153.84	1499954
2024-12-12	153.30	154.68	153.14	153.88	2129328
2024-12-13	153.89	154.71	152.86	153.53	1698006
2024-12-16	153.97	153.97	149.64	149.92	2557018
2024-12-17	149.17	151.65	149.15	150.85	3313295
2024-12-18	150.85	152.10	148.54	148.60	2641351
2024-12-19	148.54	149.45	147.75	147.79	2352064
2024-12-20	147.82	151.21	147.80	149.15	6172688
2024-12-23	148.48	148.92	146.84	148.68	1411221
2024-12-24	149.09	150.63	148.52	150.48	657998
2024-12-26	150.09	154.03	149.68	153.87	1313641
2024-12-27	152.77	154.07	152.05	152.96	1341477
2024-12-30	152.02	152.27	149.74	151.50	1703041
2024-12-31	152.45	152.71	150.62	151.27	1692847
2025-01-02	152.53	154.82	151.38	152.60	1947525
2025-01-03	153.62	155.08	152.53	154.25	1638767
2025-01-06	154.11	157.25	154.11	154.95	1882419
2025-01-07	154.72	155.21	151.43	151.56	2705522
2025-01-08	151.88	154.70	150.91	154.63	2437801
2025-01-10	152.30	154.43	151.62	151.74	2809606
2025-01-13	151.25	151.44	146.62	151.16	2086768
2025-01-14	151.27	151.79	148.23	149.12	1961394
2025-01-15	150.68	151.01	147.63	149.01	2366064
2025-01-16	149.36	150.19	148.78	149.00	2254554
2025-01-17	150.83	151.44	148.91	149.15	3011202
2025-01-21	148.15	149.62	147.46	148.94	2508737
2025-01-22	148.50	149.88	146.58	149.79	2640854
2025-01-23	149.14	149.38	147.82	148.61	2419782
2025-01-24	148.62	149.63	147.81	149.28	1993550
2025-01-27	148.23	150.30	145.31	146.01	3010257
2025-01-28	145.78	148.11	145.26	147.92	2752701
2025-01-29	148.50	152.06	147.72	150.15	2331506
2025-01-30	152.00	153.03	151.00	152.92	2067938
2025-01-31	152.53	154.09	150.28	150.56	1753555
2025-02-03	148.97	149.44	146.05	147.07	2587298
2025-02-04	146.30	147.63	145.90	146.95	2036850
2025-02-05	147.40	147.66	145.94	147.44	1528392
2025-02-06	148.48	148.91	144.87	145.02	2478842
2025-02-07	144.44	144.44	141.53	142.59	2877174
2025-02-10	143.89	143.89	139.84	142.13	2185269
2025-02-11	141.00	141.52	140.14	141.27	2704129
2025-02-12	140.91	140.91	138.75	139.55	1887988
2025-02-13	139.59	140.61	139.05	140.44	1674402
2025-02-14	140.71	140.93	138.74	138.76	2350914
2025-02-18	139.67	139.76	136.58	139.09	2250265
2025-02-19	138.39	140.14	137.50	139.73	2420390
2025-02-20	139.14	139.67	137.12	139.09	2442277
2025-02-21	139.44	140.33	135.92	136.61	2676993
2025-02-24	137.09	137.09	135.03	135.93	2035444
2025-02-25	136.90	137.84	135.86	136.45	2163783
2025-02-26	138.00	140.70	137.38	138.78	4394940
2025-02-27	139.01	139.77	137.83	138.02	2291451
2025-02-28	138.83	141.10	137.99	140.32	3137802
2025-03-03	140.50	141.09	136.40	136.81	3423055
2025-03-04	137.11	137.65	134.75	135.97	4108819
2025-03-05	129.40	139.22	129.26	138.64	5162622
2025-03-06	138.02	141.80	137.66	137.89	4014406
2025-03-07	138.30	138.69	133.92	135.96	4252672
2025-03-10	135.39	136.68	131.93	132.12	3694087
2025-03-11	132.15	132.38	128.56	128.65	4410393
2025-03-12	129.32	129.59	126.44	126.52	4954797
2025-03-13	126.30	126.51	123.01	123.30	3320657
2025-03-14	123.84	125.18	122.77	124.21	4042930
2025-03-17	124.93	126.08	124.19	125.54	3868354
2025-03-18	124.28	124.62	122.90	123.71	3359655
2025-03-19	124.71	126.93	124.02	125.95	5331166
2025-03-20	125.13	126.33	124.14	124.60	4366520
2025-03-21	123.11	124.86	122.36	123.54	6659868
2025-03-24	125.26	129.28	124.83	129.18	4208589
2025-03-25	128.72	129.67	127.22	128.13	3660746
2025-03-26	128.46	128.67	127.10	127.70	1901174
2025-03-27	127.71	129.77	127.36	129.09	2120176
2025-03-28	128.36	128.36	125.02	125.42	2273715
2025-03-31	124.60	128.25	124.07	127.79	3318284
2025-04-01	127.88	129.65	127.81	129.11	1904204
2025-04-02	127.70	133.09	127.68	132.37	2137394
2025-04-03	129.86	133.85	128.59	131.21	4055438
2025-04-04	131.40	136.42	129.59	130.31	5570283
2025-04-07	128.87	132.62	124.36	127.88	4744841
2025-04-08	130.95	133.54	125.27	126.90	3702341
2025-04-09	126.54	139.29	126.00	137.00	7302207
2025-04-10	136.05	140.18	134.53	138.89	4736709
2025-04-11	138.82	142.47	137.66	141.51	4388863
2025-04-14	142.41	144.31	141.89	143.66	2995745
2025-04-15	143.22	144.14	140.67	141.03	2570240
2025-04-16	141.75	142.27	137.73	138.68	2512522
2025-04-17	139.41	140.46	138.22	139.63	2287583
2025-04-21	139.14	139.14	133.70	135.49	3161321
2025-04-22	136.50	138.73	136.21	137.89	2523363
2025-04-23	140.61	141.67	137.71	138.22	2294456
2025-04-24	137.09	140.34	135.77	139.93	2484949
2025-04-25	140.46	142.63	138.59	139.71	2289834
2025-04-28	139.92	142.00	138.79	139.37	2515773
2025-04-29	138.79	141.18	138.75	140.78	2165909
2025-04-30	138.87	139.58	137.25	139.00	4037324
2025-05-01	138.39	139.95	138.39	138.93	2342707
2025-05-02	140.33	141.89	140.16	140.49	2133455
2025-05-05	140.04	142.24	139.61	141.47	2263931
2025-05-06	140.27	142.00	140.11	141.61	1856378
2025-05-07	141.22	143.91	140.46	143.03	2723262
2025-05-08	144.07	145.27	143.07	143.37	2049636
2025-05-09	143.37	143.92	141.77	142.28	1727919
2025-05-12	147.26	149.31	145.92	149.26	2663189
2025-05-13	148.93	150.08	148.08	149.33	1658358
2025-05-14	148.88	151.03	148.45	150.66	2491704
2025-05-15	150.29	151.98	149.66	151.89	2438262
2025-05-16	152.05	153.11	150.88	152.92	2065028
2025-05-19	152.00	154.35	151.60	154.26	1896566
2025-05-20	153.44	155.58	153.31	154.24	2166611
2025-05-21	151.51	153.91	151.12	152.68	2878472
2025-05-22	153.38	153.38	151.99	152.25	3996026
2025-05-23	134.60	139.90	129.20	137.26	18535046
2025-05-27	138.07	145.51	138.07	141.29	7636027
2025-05-28	140.83	142.55	139.50	139.70	3596818
2025-05-29	142.12	142.65	138.75	138.93	3913724
2025-05-30	138.93	140.71	138.23	140.09	4225898
2025-06-02	139.87	142.44	138.06	142.42	3073256
2025-06-03	141.64	144.55	141.64	144.03	3161603
2025-06-04	143.97	144.42	142.02	142.51	2260587
2025-06-05	142.28	142.61	140.72	142.24	1620748
2025-06-06	143.20	144.09	141.42	143.80	1496449
2025-06-09	143.60	143.66	141.20	142.16	2782424
2025-06-10	141.24	142.14	139.20	140.08	2159624
2025-06-11	140.15	140.15	135.28	136.39	4645303
2025-06-12	136.20	136.59	132.94	133.47	6158168
2025-06-13	132.80	134.56	131.31	131.85	2996954
2025-06-16	133.15	133.20	130.98	131.15	3537358
2025-06-17	130.26	131.05	128.40	129.05	3971517
2025-06-18	129.13	129.80	127.96	128.05	3833305
2025-06-20	128.74	129.36	127.10	127.67	7112841
2025-06-23	127.24	128.47	125.30	127.87	4898453
2025-06-24	128.38	129.16	127.10	128.33	4515775

Explore More About ROST

Coins representing dividend payouts and trends

ROST Dividend History

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

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

ROST Stock Split History

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

Graph showing historical stock prices and market trends

ROST Historical Prices

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

Web Analytics