URBN Historical Prices

Summary

Key Stock Metrics

33.86

(September 11, 2024)

52-Week Low

75.80

(May 28, 2025)

52-Week High

75.80

(May 28, 2025)

All-Time High

73.61

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-09	1.44	1.53	1.31	1.48	30484800
1993-11-10	1.53	1.56	1.48	1.52	4755200
1993-11-11	1.53	1.55	1.47	1.47	3801600
1993-11-12	1.47	1.55	1.47	1.55	2022400
1993-11-15	1.55	1.55	1.48	1.48	1624000
1993-11-16	1.52	1.52	1.44	1.45	1230400
1993-11-17	1.48	1.50	1.44	1.47	1921600
1993-11-18	1.47	1.50	1.47	1.50	516800
1993-11-19	1.47	1.52	1.47	1.48	1836800
1993-11-22	1.47	1.50	1.47	1.49	1158400
1993-11-23	1.50	1.52	1.47	1.52	1180800
1993-11-24	1.52	1.66	1.48	1.66	1592000
1993-11-26	1.69	1.86	1.64	1.84	1614400
1993-11-29	1.88	1.91	1.83	1.89	1024000
1993-11-30	1.86	1.91	1.86	1.86	744000
1993-12-01	1.91	1.98	1.86	1.94	1331200
1993-12-02	1.94	1.98	1.91	1.94	1246400
1993-12-03	1.89	1.93	1.80	1.84	1988800
1993-12-06	1.78	1.81	1.75	1.75	366400
1993-12-07	1.75	1.80	1.70	1.72	371200
1993-12-08	1.72	1.77	1.72	1.72	337600
1993-12-09	1.72	1.77	1.63	1.63	1227200
1993-12-10	1.63	1.67	1.58	1.61	456000
1993-12-13	1.64	1.64	1.56	1.61	688000
1993-12-14	1.61	1.61	1.53	1.53	811200
1993-12-15	1.52	1.61	1.52	1.61	478400
1993-12-16	1.59	1.63	1.50	1.51	1118400
1993-12-17	1.50	1.53	1.47	1.52	464000
1993-12-20	1.52	1.53	1.50	1.50	630400
1993-12-21	1.53	1.53	1.47	1.48	1171200
1993-12-22	1.47	1.50	1.39	1.40	676800
1993-12-23	1.39	1.44	1.31	1.34	1494400
1993-12-27	1.36	1.52	1.33	1.50	2668800
1993-12-28	1.52	1.55	1.50	1.50	824000
1993-12-29	1.55	1.55	1.47	1.53	1563200
1993-12-30	1.53	1.64	1.48	1.61	1225600
1993-12-31	1.59	1.70	1.59	1.67	1006400
1994-01-03	1.64	1.69	1.58	1.58	731200
1994-01-04	1.58	1.63	1.58	1.63	363200
1994-01-05	1.58	1.58	1.58	1.58	30400
1994-01-06	1.59	1.67	1.59	1.64	491200
1994-01-07	1.67	1.67	1.58	1.58	587200
1994-01-10	1.58	1.63	1.58	1.58	275200
1994-01-11	1.58	1.59	1.50	1.53	755200
1994-01-12	1.55	1.58	1.50	1.58	372800
1994-01-13	1.58	1.58	1.55	1.55	142400
1994-01-14	1.58	1.58	1.55	1.58	176000
1994-01-17	1.55	1.56	1.53	1.53	771200
1994-01-18	1.56	1.56	1.53	1.55	233600
1994-01-19	1.56	1.56	1.50	1.50	616000
1994-01-20	1.53	1.53	1.45	1.50	494400
1994-01-21	1.48	1.50	1.47	1.47	240000
1994-01-24	1.50	1.50	1.42	1.44	520000
1994-01-25	1.42	1.45	1.41	1.42	188800
1994-01-26	1.45	1.45	1.41	1.41	110400
1994-01-27	1.45	1.52	1.42	1.52	3190400
1994-01-28	1.55	1.61	1.53	1.61	1284800
1994-01-31	1.63	1.63	1.59	1.63	363200
1994-02-01	1.64	1.64	1.58	1.58	284800
1994-02-02	1.63	1.63	1.58	1.58	97600
1994-02-03	1.58	1.59	1.53	1.55	449600
1994-02-04	1.58	1.58	1.44	1.44	3416000
1994-02-07	1.42	1.47	1.39	1.42	1028800
1994-02-08	1.44	1.47	1.41	1.44	768000
1994-02-09	1.47	1.52	1.47	1.52	203200
1994-02-10	1.52	1.55	1.50	1.55	193600
1994-02-11	1.56	1.56	1.56	1.56	3200
1994-02-14	1.50	1.58	1.50	1.58	131200
1994-02-15	1.57	1.61	1.56	1.60	412800
1994-02-16	1.63	1.73	1.58	1.70	1059200
1994-02-17	1.70	1.75	1.66	1.70	651200
1994-02-18	1.64	1.70	1.61	1.63	358400
1994-02-22	1.67	1.67	1.63	1.63	425600
1994-02-23	1.63	1.67	1.62	1.62	132800
1994-02-24	1.66	1.67	1.59	1.59	681600
1994-02-25	1.58	1.63	1.58	1.58	52800
1994-02-28	1.63	1.64	1.58	1.63	932800
1994-03-01	1.59	1.64	1.57	1.59	424000
1994-03-02	1.56	1.58	1.55	1.58	220800
1994-03-03	1.55	1.58	1.55	1.55	40000
1994-03-04	1.58	1.58	1.55	1.58	41600
1994-03-07	1.61	1.61	1.59	1.59	84800
1994-03-08	1.61	1.61	1.55	1.58	276800
1994-03-09	1.58	1.58	1.53	1.53	153600
1994-03-10	1.54	1.58	1.48	1.48	492800
1994-03-11	1.55	1.63	1.53	1.53	1073600
1994-03-14	1.59	1.59	1.56	1.59	449600
1994-03-15	1.64	1.64	1.61	1.64	163200
1994-03-16	1.59	1.63	1.59	1.59	408000
1994-03-17	1.64	1.69	1.63	1.69	265600
1994-03-18	1.64	1.70	1.64	1.70	164800
1994-03-21	1.70	1.70	1.63	1.66	435200
1994-03-22	1.63	1.64	1.59	1.61	212800
1994-03-23	1.72	1.75	1.66	1.74	4097600
1994-03-24	1.73	1.73	1.69	1.73	3049600
1994-03-25	1.70	1.72	1.69	1.69	137600
1994-03-28	1.69	1.69	1.59	1.61	1001600
1994-03-29	1.61	1.63	1.53	1.53	382400
1994-03-30	1.55	1.59	1.55	1.55	40000
1994-03-31	1.52	1.58	1.41	1.48	2220800
1994-04-04	1.42	1.47	1.41	1.47	2406400
1994-04-05	1.50	1.58	1.48	1.55	440000
1994-04-06	1.53	1.55	1.48	1.53	632000
1994-04-07	1.48	1.55	1.48	1.53	158400
1994-04-08	1.55	1.61	1.54	1.55	1865600
1994-04-11	1.55	1.59	1.55	1.59	17600
1994-04-12	1.59	1.59	1.55	1.56	283200
1994-04-13	1.58	1.58	1.53	1.53	638400
1994-04-14	1.53	1.56	1.53	1.55	208000
1994-04-15	1.53	1.56	1.53	1.53	345600
1994-04-18	1.58	1.58	1.53	1.57	168000
1994-04-19	1.58	1.60	1.53	1.59	275200
1994-04-20	1.63	1.63	1.53	1.58	321600
1994-04-21	1.58	1.58	1.58	1.58	33600
1994-04-25	1.58	1.58	1.53	1.53	164800
1994-04-26	1.53	1.58	1.53	1.58	27200
1994-04-28	1.54	1.58	1.38	1.42	1227200
1994-04-29	1.47	1.52	1.42	1.48	1044800
1994-05-02	1.52	1.52	1.47	1.52	460800
1994-05-03	1.49	1.52	1.47	1.48	736000
1994-05-04	1.52	1.52	1.47	1.50	76800
1994-05-05	1.47	1.52	1.47	1.52	166400
1994-05-06	1.48	1.50	1.47	1.47	352000
1994-05-09	1.47	1.48	1.44	1.44	329600
1994-05-10	1.44	1.47	1.44	1.46	568000
1994-05-11	1.44	1.47	1.38	1.38	568000
1994-05-12	1.42	1.55	1.42	1.50	1340800
1994-05-13	1.53	1.53	1.48	1.52	430400
1994-05-16	1.55	1.59	1.52	1.52	656000
1994-05-17	1.39	1.47	1.27	1.44	5308800
1994-05-18	1.44	1.52	1.44	1.51	1068800
1994-05-19	1.48	1.52	1.48	1.50	822400
1994-05-20	1.48	1.52	1.47	1.51	672000
1994-05-23	1.47	1.52	1.47	1.52	11200
1994-05-24	1.47	1.52	1.47	1.52	201600
1994-05-25	1.47	1.53	1.47	1.50	1163200
1994-05-26	1.53	1.53	1.50	1.52	312000
1994-05-27	1.50	1.50	1.50	1.50	43200
1994-05-31	1.53	1.53	1.50	1.53	112000
1994-06-01	1.53	1.53	1.48	1.53	8000
1994-06-02	1.48	1.48	1.48	1.48	4800
1994-06-03	1.48	1.53	1.48	1.48	17600
1994-06-06	1.48	1.53	1.48	1.52	257600
1994-06-07	1.50	1.53	1.48	1.48	36800
1994-06-08	1.48	1.50	1.39	1.44	428800
1994-06-09	1.41	1.44	1.39	1.42	185600
1994-06-10	1.39	1.48	1.39	1.47	480000
1994-06-13	1.44	1.48	1.44	1.45	347200
1994-06-14	1.44	1.47	1.36	1.39	769600
1994-06-15	1.39	1.42	1.34	1.36	608000
1994-06-16	1.41	1.44	1.38	1.44	182400
1994-06-17	1.44	1.44	1.38	1.38	180800
1994-06-20	1.34	1.36	1.27	1.33	1902400
1994-06-21	1.33	1.34	1.30	1.32	1307200
1994-06-22	1.30	1.34	1.30	1.34	72000
1994-06-23	1.34	1.38	1.28	1.29	2513600
1994-06-24	1.28	1.31	1.22	1.22	3235200
1994-06-27	1.22	1.27	1.20	1.23	1265600
1994-06-28	1.22	1.25	1.20	1.25	873600
1994-06-29	1.25	1.29	1.21	1.23	716800
1994-06-30	1.23	1.28	1.23	1.28	368000
1994-07-01	1.25	1.27	1.23	1.27	294400
1994-07-05	1.22	1.27	1.22	1.27	392000
1994-07-06	1.23	1.30	1.23	1.30	368000
1994-07-07	1.30	1.31	1.25	1.30	249600
1994-07-08	1.31	1.34	1.30	1.33	280000
1994-07-11	1.36	1.39	1.33	1.34	476800
1994-07-12	1.33	1.36	1.31	1.34	462400
1994-07-13	1.30	1.34	1.30	1.34	228800
1994-07-14	1.34	1.42	1.31	1.42	489600
1994-07-15	1.42	1.42	1.42	1.42	41600
1994-07-18	1.39	1.58	1.39	1.50	1328000
1994-07-19	1.53	1.58	1.50	1.56	872000
1994-07-20	1.56	1.56	1.52	1.55	304000
1994-07-21	1.53	1.56	1.48	1.50	1000000
1994-07-22	1.48	1.58	1.48	1.53	768000
1994-07-25	1.52	1.54	1.52	1.54	368000
1994-07-26	1.52	1.52	1.52	1.52	123200
1994-07-27	1.50	1.55	1.48	1.50	161600
1994-07-28	1.45	1.47	1.42	1.44	148800
1994-07-29	1.47	1.47	1.45	1.47	12800
1994-08-01	1.47	1.47	1.42	1.47	92800
1994-08-02	1.48	1.55	1.47	1.47	577600
1994-08-03	1.47	1.48	1.46	1.46	84800
1994-08-04	1.45	1.45	1.45	1.45	11200
1994-08-05	1.45	1.47	1.44	1.47	204800
1994-08-08	1.42	1.47	1.42	1.42	9600
1994-08-09	1.42	1.44	1.41	1.41	243200
1994-08-10	1.44	1.44	1.38	1.38	276800
1994-08-11	1.38	1.39	1.30	1.34	801600
1994-08-12	1.34	1.34	1.26	1.31	1640000
1994-08-15	1.29	1.33	1.27	1.27	324800
1994-08-16	1.27	1.31	1.25	1.28	739200
1994-08-17	1.28	1.33	1.25	1.30	1051200
1994-08-18	1.30	1.30	1.25	1.30	2809600
1994-08-19	1.30	1.36	1.27	1.36	414400
1994-08-22	1.36	1.38	1.31	1.38	236800
1994-08-23	1.44	1.56	1.44	1.54	2660800
1994-08-24	1.56	1.56	1.48	1.50	360000
1994-08-25	1.52	1.58	1.50	1.52	1419200
1994-08-26	1.52	1.55	1.52	1.52	400000
1994-08-29	1.55	1.55	1.52	1.52	182400
1994-08-30	1.55	1.55	1.52	1.53	89600
1994-08-31	1.55	1.55	1.50	1.53	310400
1994-09-01	1.50	1.53	1.50	1.52	99200
1994-09-02	1.50	1.53	1.50	1.53	86400
1994-09-06	1.53	1.53	1.50	1.53	136000
1994-09-07	1.53	1.53	1.48	1.48	291200
1994-09-08	1.48	1.50	1.48	1.48	236800
1994-09-12	1.52	1.52	1.48	1.50	81600
1994-09-13	1.51	1.52	1.48	1.52	249600
1994-09-14	1.52	1.52	1.48	1.52	91200
1994-09-15	1.48	1.55	1.48	1.50	289600
1994-09-16	1.55	1.55	1.50	1.55	89600
1994-09-19	1.55	1.55	1.52	1.55	732800
1994-09-20	1.55	1.61	1.50	1.56	1395200
1994-09-21	1.56	1.60	1.55	1.55	334400
1994-09-22	1.55	1.56	1.55	1.56	724800
1994-09-23	1.55	1.61	1.55	1.59	1704000
1994-09-26	1.56	1.66	1.56	1.66	1883200
1994-09-27	1.63	1.69	1.63	1.67	2219200
1994-09-28	1.67	1.70	1.66	1.70	1265600
1994-09-29	1.70	1.73	1.66	1.69	2065600
1994-09-30	1.69	1.73	1.69	1.73	5540800
1994-10-03	1.73	1.73	1.69	1.69	265600
1994-10-04	1.70	1.73	1.67	1.69	1856000
1994-10-05	1.73	1.75	1.69	1.72	1136000
1994-10-06	1.72	1.77	1.72	1.75	172800
1994-10-07	1.75	1.77	1.72	1.75	857600
1994-10-10	1.75	1.77	1.72	1.72	54400
1994-10-11	1.77	1.80	1.72	1.80	5388800
1994-10-12	1.80	1.83	1.73	1.81	1496000
1994-10-13	1.83	1.84	1.80	1.80	696000
1994-10-14	1.83	1.83	1.78	1.82	345600
1994-10-17	1.78	1.83	1.78	1.83	94400
1994-10-18	1.83	1.83	1.78	1.80	12800
1994-10-19	1.83	1.83	1.78	1.80	128000
1994-10-20	1.80	1.92	1.78	1.91	1955200
1994-10-21	1.86	1.91	1.77	1.78	2584000
1994-10-24	1.77	1.84	1.77	1.84	1337600
1994-10-25	1.86	1.91	1.86	1.88	2449600
1994-10-26	1.89	1.91	1.86	1.91	2985600
1994-10-27	1.91	1.91	1.86	1.89	1774400
1994-10-28	1.88	1.92	1.88	1.88	320000
1994-10-31	1.88	1.92	1.88	1.89	49600
1994-11-02	1.90	1.91	1.88	1.91	395200
1994-11-04	1.91	1.92	1.88	1.88	408000
1994-11-07	1.91	1.91	1.88	1.88	36800
1994-11-08	1.88	1.88	1.83	1.85	473600
1994-11-09	1.83	1.89	1.83	1.89	291200
1994-11-10	1.89	1.89	1.84	1.84	32000
1994-11-11	1.89	1.89	1.84	1.84	366400
1994-11-14	1.84	1.88	1.84	1.88	483200
1994-11-15	1.84	1.84	1.84	1.84	20800
1994-11-16	1.84	1.89	1.84	1.88	684800
1994-11-17	1.89	1.89	1.88	1.88	179200
1994-11-18	1.91	1.91	1.88	1.88	284800
1994-11-21	1.91	1.91	1.86	1.88	9600
1994-11-22	1.84	1.91	1.84	1.84	107200
1994-11-23	1.84	1.86	1.83	1.83	105600
1994-11-25	1.83	1.86	1.83	1.84	140800
1994-11-28	1.88	1.88	1.81	1.83	441600
1994-11-29	1.81	1.84	1.81	1.83	102400
1994-11-30	1.83	1.88	1.80	1.88	1249600
1994-12-01	1.88	1.88	1.84	1.85	2667200
1994-12-02	1.85	1.86	1.85	1.86	585600
1994-12-05	1.84	1.89	1.84	1.89	662400
1994-12-06	1.84	1.89	1.84	1.84	379200
1994-12-07	1.84	1.87	1.84	1.85	574400
1994-12-08	1.84	1.89	1.84	1.85	950400
1994-12-09	1.84	1.86	1.81	1.81	1332800
1994-12-12	1.83	1.86	1.81	1.86	1044800
1994-12-13	1.84	1.89	1.83	1.88	1452800
1994-12-14	1.88	1.89	1.84	1.87	516800
1994-12-15	1.86	1.92	1.86	1.91	1460800
1994-12-16	1.94	1.95	1.89	1.89	1212800
1994-12-19	1.91	1.91	1.81	1.84	1001600
1994-12-20	1.83	1.86	1.83	1.84	484800
1994-12-21	1.86	1.88	1.84	1.86	136000
1994-12-22	1.86	1.88	1.83	1.88	70400
1994-12-23	1.89	1.91	1.86	1.88	851200
1994-12-27	1.89	1.89	1.81	1.81	331200
1994-12-28	1.81	1.84	1.81	1.81	1897600
1994-12-29	1.84	1.84	1.78	1.78	1732800
1994-12-30	1.77	1.78	1.63	1.70	3304000
1995-01-03	1.72	1.72	1.67	1.70	116800
1995-01-04	1.73	1.78	1.67	1.67	480000
1995-01-05	1.72	1.74	1.64	1.73	820800
1995-01-06	1.75	1.75	1.70	1.70	531200
1995-01-09	1.73	1.73	1.66	1.67	280000
1995-01-10	1.69	1.69	1.63	1.64	123200
1995-01-11	1.63	1.67	1.63	1.66	92800
1995-01-12	1.66	1.67	1.63	1.66	264000
1995-01-13	1.67	1.67	1.63	1.63	33600
1995-01-16	1.66	1.67	1.64	1.67	209600
1995-01-17	1.67	1.67	1.66	1.66	323200
1995-01-18	1.66	1.69	1.66	1.69	179200
1995-01-19	1.66	1.69	1.66	1.69	81600
1995-01-20	1.66	1.66	1.66	1.66	278400
1995-01-23	1.66	1.66	1.66	1.66	49600
1995-01-24	1.66	1.67	1.63	1.63	395200
1995-01-25	1.63	1.64	1.63	1.63	75200
1995-01-26	1.64	1.64	1.63	1.63	107200
1995-01-27	1.63	1.64	1.63	1.63	56000
1995-01-30	1.64	1.64	1.63	1.63	25600
1995-01-31	1.61	1.64	1.61	1.61	57600
1995-02-01	1.61	1.64	1.61	1.64	36800
1995-02-02	1.64	1.64	1.61	1.61	32000
1995-02-03	1.61	1.64	1.61	1.64	12800
1995-02-06	1.61	1.61	1.61	1.61	3200
1995-02-07	1.61	1.63	1.58	1.58	236800
1995-02-08	1.59	1.59	1.48	1.52	582400
1995-02-09	1.56	1.58	1.56	1.58	889600
1995-02-10	1.58	1.58	1.53	1.58	160000
1995-02-13	1.58	1.58	1.52	1.52	25600
1995-02-14	1.58	1.58	1.52	1.52	296000
1995-02-15	1.50	1.55	1.50	1.52	315200
1995-02-16	1.50	1.53	1.50	1.52	860800
1995-02-17	1.50	1.53	1.50	1.50	27200
1995-02-21	1.51	1.53	1.50	1.50	3308800
1995-02-22	1.53	1.53	1.50	1.52	25600
1995-02-23	1.53	1.55	1.50	1.53	796800
1995-02-24	1.50	1.53	1.50	1.53	6400
1995-02-27	1.52	1.52	1.44	1.47	1553600
1995-02-28	1.47	1.47	1.44	1.47	51200
1995-03-01	1.44	1.44	1.39	1.41	1539200
1995-03-02	1.41	1.41	1.37	1.38	13017600
1995-03-03	1.41	1.41	1.36	1.38	1888000
1995-03-06	1.36	1.42	1.36	1.42	313600
1995-03-07	1.42	1.47	1.39	1.44	260800
1995-03-08	1.44	1.50	1.44	1.48	393600
1995-03-09	1.48	1.50	1.48	1.48	67200
1995-03-10	1.50	1.50	1.47	1.50	22400
1995-03-13	1.50	1.50	1.45	1.50	25600
1995-03-14	1.50	1.53	1.48	1.53	241600
1995-03-15	1.53	1.55	1.52	1.53	291200
1995-03-16	1.50	1.52	1.47	1.47	217600
1995-03-17	1.47	1.50	1.45	1.47	315200
1995-03-20	1.48	1.48	1.44	1.46	113600
1995-03-21	1.48	1.48	1.44	1.44	329600
1995-03-22	1.41	1.42	1.36	1.38	448000
1995-03-23	1.41	1.42	1.36	1.39	1320000
1995-03-24	1.41	1.41	1.34	1.39	753600
1995-03-27	1.33	1.38	1.33	1.33	520000
1995-03-28	1.38	1.38	1.30	1.33	716800
1995-03-29	1.34	1.34	1.30	1.30	401600
1995-03-30	1.30	1.33	1.28	1.31	724800
1995-03-31	1.33	1.33	1.25	1.25	792000
1995-04-03	1.27	1.27	1.22	1.25	654400
1995-04-04	1.27	1.34	1.26	1.34	1043200
1995-04-05	1.34	1.48	1.32	1.44	1265600
1995-04-06	1.45	1.50	1.44	1.44	601600
1995-04-07	1.44	1.45	1.38	1.38	468800
1995-04-10	1.38	1.41	1.38	1.39	91200
1995-04-11	1.41	1.41	1.31	1.31	420800
1995-04-12	1.34	1.34	1.30	1.30	70400
1995-04-13	1.28	1.36	1.28	1.31	428800
1995-04-17	1.36	1.36	1.31	1.31	78400
1995-04-18	1.31	1.34	1.31	1.31	11200
1995-04-19	1.31	1.36	1.31	1.33	112000
1995-04-20	1.34	1.39	1.31	1.38	312000
1995-04-21	1.39	1.39	1.36	1.36	176000
1995-04-24	1.39	1.39	1.34	1.39	230400
1995-04-25	1.33	1.39	1.33	1.39	209600
1995-04-26	1.36	1.41	1.36	1.37	36800
1995-04-27	1.42	1.42	1.37	1.42	51200
1995-04-28	1.37	1.38	1.30	1.33	992000
1995-05-01	1.31	1.31	1.27	1.28	1876800
1995-05-02	1.27	1.33	1.27	1.30	2720000
1995-05-03	1.28	1.31	1.28	1.31	40000
1995-05-04	1.31	1.31	1.27	1.30	345600
1995-05-05	1.29	1.31	1.27	1.27	128000
1995-05-08	1.31	1.31	1.23	1.23	755200
1995-05-09	1.23	1.25	1.19	1.19	633600
1995-05-10	1.19	1.23	1.17	1.17	795200
1995-05-11	1.16	1.19	1.16	1.17	110400
1995-05-12	1.14	1.19	1.14	1.14	206400
1995-05-15	1.19	1.23	1.16	1.23	715200
1995-05-16	1.23	1.25	1.20	1.25	572800
1995-05-17	1.27	1.27	1.20	1.23	465600
1995-05-18	1.23	1.27	1.20	1.25	176000
1995-05-19	1.23	1.27	1.23	1.27	41600
1995-05-22	1.26	1.30	1.22	1.30	1380800
1995-05-23	1.25	1.30	1.23	1.24	334400
1995-05-24	1.23	1.25	1.22	1.25	158400
1995-05-25	1.25	1.25	1.22	1.23	284800
1995-05-26	1.22	1.22	1.17	1.19	166400
1995-05-30	1.22	1.22	1.13	1.17	403200
1995-05-31	1.13	1.17	1.13	1.17	1208000
1995-06-01	1.17	1.17	1.13	1.13	252800
1995-06-02	1.17	1.17	1.13	1.13	886400
1995-06-05	1.17	1.23	1.16	1.19	744000
1995-06-06	1.23	1.31	1.20	1.29	912000
1995-06-07	1.28	1.34	1.28	1.33	1121600
1995-06-08	1.30	1.33	1.30	1.31	75200
1995-06-09	1.33	1.34	1.30	1.31	550400
1995-06-12	1.31	1.41	1.31	1.41	811200
1995-06-13	1.41	1.45	1.38	1.44	1046400
1995-06-14	1.42	1.44	1.42	1.44	51200
1995-06-15	1.41	1.42	1.41	1.42	33600
1995-06-16	1.41	1.45	1.41	1.45	17600
1995-06-19	1.45	1.45	1.41	1.43	72000
1995-06-20	1.45	1.49	1.45	1.45	1388800
1995-06-21	1.42	1.47	1.42	1.42	17600
1995-06-22	1.42	1.47	1.42	1.47	857600
1995-06-23	1.45	1.45	1.42	1.45	748800
1995-06-26	1.42	1.45	1.38	1.38	502400
1995-06-27	1.42	1.42	1.38	1.38	72000
1995-06-28	1.41	1.41	1.36	1.39	286400
1995-06-29	1.36	1.39	1.36	1.39	73600
1995-06-30	1.41	1.41	1.36	1.36	246400
1995-07-03	1.36	1.38	1.36	1.38	17600
1995-07-05	1.36	1.38	1.34	1.34	148800
1995-07-06	1.38	1.38	1.33	1.33	54400
1995-07-07	1.38	1.38	1.33	1.34	609600
1995-07-10	1.33	1.36	1.33	1.36	409600
1995-07-11	1.33	1.39	1.33	1.39	128000
1995-07-12	1.39	1.39	1.34	1.39	60800
1995-07-13	1.39	1.39	1.34	1.39	110400
1995-07-14	1.39	1.39	1.34	1.34	28800
1995-07-17	1.34	1.39	1.34	1.35	65600
1995-07-18	1.34	1.38	1.33	1.38	414400
1995-07-19	1.33	1.33	1.33	1.33	1600
1995-07-20	1.35	1.36	1.33	1.36	62400
1995-07-21	1.34	1.36	1.31	1.31	347200
1995-07-24	1.28	1.34	1.28	1.28	43200
1995-07-25	1.34	1.34	1.28	1.34	52800
1995-07-26	1.34	1.34	1.30	1.30	19200
1995-07-27	1.34	1.34	1.30	1.34	99200
1995-07-28	1.34	1.34	1.30	1.34	38400
1995-07-31	1.34	1.38	1.33	1.33	364800
1995-08-01	1.33	1.34	1.33	1.33	62400
1995-08-02	1.33	1.38	1.33	1.38	94400
1995-08-03	1.33	1.38	1.33	1.34	108800
1995-08-04	1.33	1.38	1.33	1.33	25600
1995-08-07	1.33	1.34	1.33	1.34	14400
1995-08-10	1.33	1.34	1.33	1.33	6400
1995-08-11	1.34	1.34	1.34	1.34	14400
1995-08-14	1.34	1.34	1.33	1.33	14400
1995-08-15	1.33	1.33	1.33	1.33	20800
1995-08-16	1.34	1.34	1.33	1.33	404800
1995-08-17	1.34	1.35	1.33	1.34	824000
1995-08-18	1.33	1.36	1.33	1.35	820800
1995-08-21	1.36	1.39	1.35	1.39	254400
1995-08-22	1.34	1.39	1.34	1.39	19200
1995-08-23	1.34	1.39	1.30	1.30	1033600
1995-08-24	1.30	1.34	1.30	1.34	212800
1995-08-25	1.34	1.38	1.31	1.36	1208000
1995-08-28	1.38	1.38	1.33	1.38	155200
1995-08-29	1.33	1.35	1.33	1.35	11200
1995-08-30	1.38	1.38	1.33	1.33	113600
1995-08-31	1.38	1.38	1.33	1.33	11200
1995-09-01	1.33	1.38	1.33	1.38	38400
1995-09-05	1.36	1.36	1.33	1.35	204800
1995-09-06	1.41	1.50	1.39	1.47	2697600
1995-09-07	1.48	1.48	1.45	1.48	833600
1995-09-08	1.47	1.52	1.47	1.50	568000
1995-09-11	1.52	1.52	1.48	1.50	964800
1995-09-12	1.51	1.51	1.48	1.48	19200
1995-09-13	1.48	1.52	1.48	1.52	520000
1995-09-14	1.52	1.53	1.48	1.53	1539200
1995-09-15	1.48	1.53	1.48	1.53	948800
1995-09-18	1.50	1.56	1.50	1.56	216000
1995-09-19	1.56	1.58	1.55	1.57	2201600
1995-09-20	1.58	1.58	1.56	1.57	179200
1995-09-21	1.58	1.61	1.53	1.56	470400
1995-09-22	1.58	1.61	1.53	1.59	1728000
1995-09-25	1.56	1.59	1.55	1.58	278400
1995-09-26	1.55	1.58	1.55	1.58	313600
1995-09-27	1.58	1.58	1.48	1.50	412800
1995-09-28	1.53	1.59	1.48	1.57	1417600
1995-09-29	1.59	1.61	1.56	1.59	1328000
1995-10-02	1.64	1.69	1.61	1.61	345600
1995-10-03	1.62	1.64	1.61	1.61	35200
1995-10-04	1.61	1.63	1.61	1.63	145600
1995-10-05	1.61	1.63	1.61	1.63	68800
1995-10-06	1.63	1.64	1.61	1.61	168000
1995-10-09	1.61	1.61	1.58	1.58	152000
1995-10-10	1.55	1.59	1.54	1.55	315200
1995-10-11	1.53	1.57	1.52	1.56	1148800
1995-10-12	1.56	1.56	1.53	1.55	435200
1995-10-13	1.53	1.56	1.53	1.56	136000
1995-10-16	1.56	1.56	1.53	1.53	192000
1995-10-17	1.58	1.58	1.55	1.55	224000
1995-10-18	1.53	1.55	1.52	1.52	190400
1995-10-19	1.50	1.56	1.50	1.55	755200
1995-10-20	1.53	1.55	1.52	1.55	340800
1995-10-23	1.52	1.52	1.47	1.48	310400
1995-10-24	1.50	1.50	1.45	1.45	560000
1995-10-25	1.50	1.50	1.41	1.41	740800
1995-10-26	1.41	1.44	1.41	1.41	558400
1995-10-27	1.38	1.39	1.38	1.38	97600
1995-10-30	1.42	1.42	1.38	1.38	40000
1995-10-31	1.42	1.42	1.36	1.36	195200
1995-11-01	1.34	1.34	1.27	1.27	332800
1995-11-02	1.27	1.36	1.26	1.34	2091200
1995-11-03	1.31	1.45	1.31	1.41	1099200
1995-11-06	1.44	1.45	1.39	1.41	707200
1995-11-07	1.42	1.47	1.42	1.47	123200
1995-11-08	1.46	1.47	1.42	1.44	736000
1995-11-09	1.43	1.45	1.42	1.45	67200
1995-11-10	1.45	1.45	1.42	1.42	6400
1995-11-13	1.42	1.50	1.42	1.50	371200
1995-11-14	1.47	1.48	1.45	1.45	68800
1995-11-15	1.45	1.52	1.44	1.52	683200
1995-11-16	1.52	1.57	1.48	1.55	812800
1995-11-17	1.53	1.57	1.52	1.52	353600
1995-11-20	1.50	1.53	1.48	1.48	192000
1995-11-21	1.53	1.53	1.47	1.47	219200
1995-11-22	1.45	1.48	1.41	1.44	379200
1995-11-24	1.41	1.44	1.39	1.41	38400
1995-11-27	1.44	1.44	1.30	1.30	854400
1995-11-28	1.33	1.41	1.30	1.41	950400
1995-11-29	1.44	1.52	1.39	1.39	795200
1995-11-30	1.44	1.44	1.39	1.44	65600
1995-12-01	1.39	1.42	1.38	1.38	193600
1995-12-04	1.42	1.42	1.38	1.39	68800
1995-12-05	1.36	1.39	1.30	1.30	656000
1995-12-06	1.34	1.34	1.30	1.30	267200
1995-12-07	1.30	1.34	1.30	1.34	20800
1995-12-08	1.34	1.34	1.30	1.31	603200
1995-12-11	1.30	1.34	1.30	1.34	1396800
1995-12-12	1.34	1.34	1.30	1.34	88000
1995-12-13	1.31	1.34	1.30	1.32	83200
1995-12-14	1.30	1.48	1.30	1.40	3452800
1995-12-15	1.44	1.44	1.39	1.39	92800
1995-12-18	1.43	1.47	1.39	1.44	1611200
1995-12-19	1.39	1.41	1.39	1.39	513600
1995-12-20	1.39	1.42	1.39	1.41	86400
1995-12-21	1.39	1.45	1.39	1.42	259200
1995-12-22	1.42	1.45	1.42	1.43	51200
1995-12-26	1.40	1.45	1.39	1.43	379200
1995-12-27	1.45	1.48	1.44	1.47	1217600
1995-12-28	1.45	1.48	1.45	1.48	57600
1995-12-29	1.45	1.53	1.45	1.45	902400
1996-01-02	1.45	1.56	1.45	1.47	662400
1996-01-03	1.51	1.51	1.44	1.45	1380800
1996-01-04	1.44	1.47	1.39	1.45	1224000
1996-01-05	1.45	1.48	1.42	1.48	510400
1996-01-08	1.45	1.45	1.45	1.45	3200
1996-01-09	1.58	1.64	1.50	1.50	3712000
1996-01-10	1.50	1.50	1.44	1.44	225600
1996-01-11	1.44	1.45	1.42	1.44	780800
1996-01-12	1.42	1.45	1.42	1.44	204800
1996-01-15	1.42	1.44	1.38	1.41	659200
1996-01-16	1.39	1.45	1.39	1.41	185600
1996-01-17	1.40	1.48	1.40	1.47	1244800
1996-01-18	1.45	1.56	1.45	1.52	585600
1996-01-19	1.56	1.56	1.52	1.52	224000
1996-01-22	1.52	1.55	1.48	1.50	515200
1996-01-23	1.50	1.63	1.50	1.59	4086400
1996-01-24	1.59	1.63	1.56	1.58	734400
1996-01-25	1.56	1.59	1.56	1.57	158400
1996-01-26	1.56	1.56	1.56	1.56	38400
1996-01-29	1.59	1.59	1.56	1.56	67200
1996-01-30	1.53	1.53	1.53	1.53	65600
1996-01-31	1.53	1.54	1.53	1.54	11200
1996-02-01	1.53	1.59	1.53	1.55	188800
1996-02-02	1.58	1.59	1.55	1.56	664000
1996-02-05	1.58	1.58	1.52	1.55	412800
1996-02-06	1.52	1.53	1.50	1.52	278400
1996-02-07	1.52	1.55	1.52	1.52	211200
1996-02-08	1.52	1.55	1.52	1.52	329600
1996-02-09	1.52	1.53	1.52	1.52	315200
1996-02-12	1.52	1.53	1.52	1.52	888000
1996-02-13	1.52	1.52	1.50	1.50	6400
1996-02-14	1.50	1.58	1.50	1.53	249600
1996-02-15	1.53	1.58	1.53	1.56	75200
1996-02-16	1.53	1.53	1.53	1.53	35200
1996-02-20	1.53	1.58	1.53	1.55	160000
1996-02-21	1.53	1.58	1.53	1.53	28800
1996-02-22	1.58	1.61	1.56	1.56	318400
1996-02-23	1.57	1.60	1.56	1.59	736000
1996-02-26	1.58	1.58	1.56	1.56	11200
1996-02-27	1.56	1.60	1.55	1.60	494400
1996-02-28	1.58	1.61	1.56	1.56	219200
1996-02-29	1.56	1.56	1.56	1.56	6400
1996-03-01	1.56	1.57	1.56	1.56	84800
1996-03-04	1.59	1.59	1.56	1.58	265600
1996-03-05	1.59	1.66	1.59	1.64	2836800
1996-03-06	1.67	1.77	1.63	1.73	2832000
1996-03-07	1.73	1.73	1.67	1.73	1521600
1996-03-08	1.70	1.85	1.63	1.80	5835200
1996-03-11	1.78	1.80	1.76	1.78	870400
1996-03-12	1.81	1.84	1.76	1.82	1272000
1996-03-13	1.81	1.81	1.80	1.80	88000
1996-03-14	1.84	1.84	1.80	1.80	355200
1996-03-15	1.80	1.84	1.80	1.83	158400
1996-03-18	1.84	1.89	1.80	1.88	545600
1996-03-19	1.83	1.88	1.83	1.88	152000
1996-03-20	1.88	1.88	1.83	1.88	152000
1996-03-21	1.88	1.88	1.77	1.83	1460800
1996-03-22	1.83	1.83	1.77	1.77	169600
1996-03-25	1.81	1.81	1.77	1.77	49600
1996-03-26	1.77	1.86	1.77	1.81	448000
1996-03-27	1.86	1.89	1.83	1.87	1116800
1996-03-28	1.89	1.89	1.86	1.89	145600
1996-03-29	1.88	1.89	1.86	1.89	748800
1996-04-01	1.89	1.89	1.86	1.88	665600
1996-04-02	1.89	1.91	1.88	1.90	1316800
1996-04-03	1.91	1.92	1.88	1.92	574400
1996-04-04	1.90	1.92	1.90	1.92	24000
1996-04-08	1.88	1.92	1.88	1.91	446400
1996-04-09	1.92	1.92	1.89	1.90	348800
1996-04-10	1.89	1.91	1.89	1.91	17600
1996-04-11	1.94	1.94	1.89	1.91	969600
1996-04-12	1.89	1.91	1.89	1.91	756800
1996-04-15	1.91	1.95	1.89	1.90	1144000
1996-04-16	1.95	1.95	1.91	1.94	662400
1996-04-17	1.95	1.95	1.91	1.91	195200
1996-04-18	1.91	1.95	1.91	1.91	2028800
1996-04-19	1.95	1.95	1.91	1.95	368000
1996-04-22	1.95	1.95	1.95	1.95	144000
1996-04-23	1.95	2.07	1.94	2.05	2352000
1996-04-24	2.07	2.07	2.00	2.02	472000
1996-04-25	2.04	2.05	2.01	2.05	99200
1996-04-26	2.05	2.05	2.00	2.02	11200
1996-04-29	2.00	2.03	2.00	2.00	59200
1996-04-30	2.04	2.12	2.00	2.09	3673600
1996-05-01	2.09	2.14	2.09	2.14	864000
1996-05-02	2.14	2.20	2.09	2.19	803200
1996-05-03	2.20	2.22	2.16	2.20	1784000
1996-05-06	2.23	2.23	2.19	2.19	259200
1996-05-07	2.19	2.23	2.19	2.19	612800
1996-05-08	2.23	2.23	2.17	2.19	1094400
1996-05-09	2.22	2.22	2.17	2.22	596800
1996-05-10	2.19	2.31	2.19	2.30	1998400
1996-05-13	2.28	2.48	2.28	2.47	3238400
1996-05-14	2.50	2.52	2.44	2.52	2300800
1996-05-15	2.52	2.53	2.47	2.51	2225600
1996-05-16	2.52	2.52	2.48	2.51	1134400
1996-05-17	2.48	2.52	2.48	2.52	363200
1996-05-20	2.52	2.61	2.52	2.59	2120000
1996-05-21	2.61	2.63	2.47	2.56	6179200
1996-05-22	2.56	2.69	2.53	2.61	2163200
1996-05-23	2.63	2.63	2.58	2.63	1686400
1996-05-24	2.63	2.75	2.63	2.70	1924800
1996-05-28	2.72	2.77	2.61	2.66	1646400
1996-05-29	2.60	2.66	2.59	2.61	916800
1996-05-30	2.63	2.63	2.58	2.59	406400
1996-05-31	2.59	2.66	2.58	2.64	672000
1996-06-03	2.50	2.63	2.50	2.55	765600
1996-06-04	2.53	2.75	2.53	2.72	524000
1996-06-05	2.81	3.03	2.72	3.00	1322400
1996-06-06	3.03	3.42	2.97	3.31	3866400
1996-06-07	3.13	3.34	3.06	3.19	2202400
1996-06-10	3.19	3.31	3.16	3.22	1381600
1996-06-11	3.28	3.28	3.06	3.20	743200
1996-06-12	3.16	3.25	3.16	3.19	211200
1996-06-13	3.19	3.25	3.13	3.19	339200
1996-06-14	3.16	3.28	3.16	3.27	1304800
1996-06-17	3.25	3.28	3.19	3.22	649600
1996-06-18	3.19	3.28	3.16	3.17	218400
1996-06-19	3.16	3.25	3.16	3.20	401600
1996-06-20	3.19	3.22	3.16	3.16	2099200
1996-06-21	3.19	3.19	3.16	3.19	566400
1996-06-24	3.16	3.22	3.16	3.17	719200
1996-06-25	3.22	3.22	3.13	3.16	312800
1996-06-26	3.13	3.16	3.00	3.00	495200
1996-06-27	3.00	3.02	2.88	2.94	652800
1996-06-28	2.84	3.19	2.84	3.16	852800
1996-07-01	3.16	3.19	3.09	3.13	1060800
1996-07-02	3.19	3.19	3.13	3.13	1224000
1996-07-03	3.16	3.16	3.11	3.11	141600
1996-07-05	3.13	3.13	2.97	2.98	923200
1996-07-08	2.95	3.03	2.95	2.97	529600
1996-07-09	3.03	3.09	2.97	3.03	1484000
1996-07-10	3.05	3.05	2.66	2.70	1266400
1996-07-11	2.63	2.66	2.38	2.52	1244000
1996-07-12	2.47	2.56	2.41	2.42	545600
1996-07-15	2.34	2.38	2.09	2.09	896000
1996-07-16	2.09	2.22	1.84	2.16	4131200
1996-07-17	2.22	2.59	2.22	2.47	2432800
1996-07-18	2.56	2.63	2.47	2.63	372800
1996-07-19	2.63	2.63	2.47	2.53	243200
1996-07-22	2.47	2.47	2.41	2.44	359200
1996-07-23	2.47	2.50	2.41	2.44	182400
1996-07-24	2.31	2.34	2.25	2.34	411200
1996-07-25	2.28	2.41	2.28	2.41	573600
1996-07-26	2.44	2.44	2.31	2.31	326400
1996-07-29	2.31	2.38	2.13	2.13	772800
1996-07-30	2.13	2.22	2.13	2.22	26400
1996-07-31	2.25	2.48	2.19	2.34	685600
1996-08-01	2.31	2.47	2.31	2.41	495200
1996-08-02	2.38	2.59	2.38	2.56	728800
1996-08-05	2.59	2.80	2.53	2.75	2155200
1996-08-06	2.69	2.80	2.63	2.66	748800
1996-08-07	2.78	2.78	2.59	2.66	376000
1996-08-08	2.66	2.69	2.59	2.63	77600
1996-08-09	2.69	2.69	2.59	2.59	91200
1996-08-12	2.66	2.84	2.59	2.66	684800
1996-08-13	2.63	2.66	2.63	2.66	57600
1996-08-14	2.59	2.66	2.59	2.61	328000
1996-08-15	2.64	2.75	2.59	2.75	800000
1996-08-16	2.75	3.06	2.72	2.98	1714400
1996-08-19	3.00	3.09	2.88	3.06	1007200
1996-08-20	2.97	3.03	2.63	2.67	1776000
1996-08-21	2.53	2.66	2.38	2.66	2646400
1996-08-22	2.69	2.75	2.63	2.69	1121600
1996-08-23	2.66	2.66	2.44	2.55	1230400
1996-08-26	2.50	2.59	2.50	2.59	90400
1996-08-27	2.69	2.80	2.66	2.75	535200
1996-08-28	2.81	2.88	2.78	2.81	684000
1996-08-29	2.78	2.84	2.72	2.75	237600
1996-08-30	2.75	2.88	2.69	2.86	310400
1996-09-03	2.75	2.94	2.75	2.83	708800
1996-09-04	2.81	2.83	2.70	2.70	385600
1996-09-05	2.75	2.75	2.58	2.60	5928000
1996-09-06	2.59	2.78	2.59	2.69	403200
1996-09-09	2.66	2.84	2.66	2.72	432000
1996-09-10	2.78	2.84	2.73	2.80	284000
1996-09-11	2.75	2.91	2.75	2.84	971200
1996-09-12	2.85	2.91	2.81	2.86	381600
1996-09-13	2.88	2.94	2.81	2.81	279200
1996-09-16	2.81	2.91	2.81	2.81	236800
1996-09-17	2.88	2.88	2.75	2.78	527200
1996-09-18	2.78	2.84	2.69	2.84	1665600
1996-09-19	2.88	2.89	2.78	2.84	963200
1996-09-20	2.81	2.88	2.78	2.86	204800
1996-09-23	2.88	2.88	2.75	2.81	639200
1996-09-24	2.88	2.97	2.81	2.94	1696000
1996-09-25	2.88	2.91	2.84	2.88	701600
1996-09-26	2.84	2.91	2.78	2.80	232800
1996-09-27	2.84	2.91	2.81	2.81	461600
1996-09-30	2.91	2.91	2.81	2.91	56000
1996-10-01	2.84	2.90	2.78	2.78	752000
1996-10-02	2.78	2.81	2.78	2.81	209600
1996-10-03	2.78	2.81	2.66	2.69	205600
1996-10-04	2.66	2.72	2.42	2.48	780800
1996-10-07	2.47	2.59	2.47	2.50	962400
1996-10-08	2.50	2.53	2.44	2.47	564800
1996-10-09	2.44	2.50	2.44	2.50	899200
1996-10-10	2.50	2.66	2.47	2.63	552800
1996-10-11	2.66	2.69	2.59	2.66	202400
1996-10-14	2.59	2.66	2.50	2.50	148800
1996-10-15	2.51	2.56	2.47	2.47	1207200
1996-10-16	2.47	2.56	2.47	2.48	1141600
1996-10-17	2.48	2.56	2.47	2.56	92800
1996-10-18	2.55	2.55	2.47	2.48	464000
1996-10-21	2.48	2.53	2.19	2.20	1850400
1996-10-22	1.91	2.02	1.70	1.89	13644800
1996-10-23	1.88	1.89	1.81	1.89	816000
1996-10-24	1.91	1.98	1.84	1.94	1161600
1996-10-25	1.95	2.02	1.94	1.97	817600
1996-10-28	1.97	2.03	1.95	1.98	205600
1996-10-29	1.95	2.03	1.94	1.94	96000
1996-10-30	2.03	2.03	1.94	2.00	326400
1996-10-31	1.94	2.03	1.91	1.97	399200
1996-11-01	1.91	1.97	1.91	1.94	917600
1996-11-04	1.91	1.92	1.72	1.73	1700800
1996-11-05	1.78	1.78	1.72	1.73	687200
1996-11-06	1.72	1.84	1.72	1.84	1040000
1996-11-07	1.84	1.88	1.81	1.88	240800
1996-11-08	1.84	1.91	1.84	1.88	875200
1996-11-11	1.91	1.91	1.84	1.88	211200
1996-11-12	1.84	1.94	1.84	1.89	774400
1996-11-13	1.94	1.94	1.88	1.88	116800
1996-11-14	1.88	1.94	1.88	1.92	122400
1996-11-15	1.94	2.03	1.91	1.94	701600
1996-11-18	1.98	2.03	1.95	2.00	297600
1996-11-19	1.94	2.13	1.94	2.06	566400
1996-11-20	2.09	2.09	1.75	1.75	1120800
1996-11-21	1.75	1.84	1.72	1.77	2650400
1996-11-22	1.74	1.97	1.72	1.91	720800
1996-11-25	1.94	1.94	1.86	1.89	238400
1996-11-26	1.84	2.00	1.84	1.94	1214400
1996-11-27	1.94	1.95	1.81	1.84	357600
1996-11-29	1.83	1.84	1.81	1.83	185600
1996-12-02	1.84	1.84	1.75	1.75	212000
1996-12-03	1.84	1.84	1.78	1.81	342400
1996-12-04	1.78	1.84	1.78	1.78	275200
1996-12-05	1.78	1.84	1.78	1.78	32800
1996-12-06	1.72	1.75	1.66	1.66	528800
1996-12-09	1.78	1.78	1.63	1.69	328800
1996-12-10	1.70	1.72	1.63	1.70	203200
1996-12-11	1.64	1.72	1.64	1.72	289600
1996-12-12	1.69	1.72	1.69	1.69	73600
1996-12-13	1.69	1.75	1.69	1.75	45600
1996-12-16	1.75	1.75	1.59	1.63	718400
1996-12-17	1.56	1.63	1.53	1.55	837600
1996-12-18	1.59	1.59	1.50	1.52	1043200
1996-12-19	1.52	1.53	1.50	1.50	540800
1996-12-20	1.50	1.53	1.50	1.51	1870400
1996-12-23	1.53	1.53	1.44	1.47	631200
1996-12-24	1.52	1.52	1.47	1.48	136800
1996-12-26	1.47	1.52	1.45	1.47	216800
1996-12-27	1.50	1.56	1.47	1.56	324800
1996-12-30	1.53	1.69	1.53	1.63	914400
1996-12-31	1.64	1.69	1.56	1.63	443200
1997-01-02	1.69	1.69	1.59	1.61	211200
1997-01-03	1.63	1.66	1.58	1.59	2427200
1997-01-06	1.59	1.63	1.56	1.59	518400
1997-01-07	1.58	1.59	1.53	1.56	360800
1997-01-08	1.33	1.55	1.31	1.50	2551200
1997-01-09	1.50	1.52	1.47	1.47	2852800
1997-01-10	1.47	1.50	1.41	1.48	1656800
1997-01-13	1.48	1.50	1.46	1.47	591200
1997-01-14	1.45	1.53	1.45	1.48	1092800
1997-01-15	1.47	1.53	1.47	1.47	203200
1997-01-16	1.47	1.50	1.47	1.48	389600
1997-01-17	1.48	1.50	1.48	1.49	274400
1997-01-20	1.50	1.50	1.47	1.48	225600
1997-01-21	1.47	1.48	1.45	1.47	912000
1997-01-22	1.45	1.48	1.45	1.48	852800
1997-01-23	1.45	1.48	1.45	1.45	1711200
1997-01-24	1.45	1.48	1.45	1.47	71200
1997-01-27	1.45	1.52	1.45	1.50	304000
1997-01-28	1.50	1.58	1.50	1.52	243200
1997-01-29	1.50	1.55	1.50	1.52	26400
1997-01-30	1.50	1.56	1.50	1.56	220000
1997-01-31	1.56	1.56	1.52	1.52	53600
1997-02-03	1.63	1.75	1.63	1.66	592800
1997-02-04	1.70	1.70	1.56	1.58	1007200
1997-02-05	1.61	1.63	1.47	1.48	1215200
1997-02-06	1.50	1.50	1.42	1.47	170400
1997-02-07	1.47	1.47	1.36	1.36	420800
1997-02-10	1.39	1.44	1.34	1.41	268000
1997-02-11	1.41	1.47	1.36	1.47	240800
1997-02-12	1.48	1.48	1.42	1.44	201600
1997-02-13	1.48	1.52	1.45	1.50	660000
1997-02-14	1.48	1.50	1.47	1.48	302400
1997-02-18	1.48	1.50	1.47	1.47	245600
1997-02-19	1.50	1.50	1.39	1.42	250400
1997-02-20	1.42	1.42	1.38	1.39	473600
1997-02-21	1.39	1.42	1.39	1.41	39200
1997-02-24	1.41	1.42	1.39	1.42	246400
1997-02-25	1.45	1.45	1.42	1.42	60000
1997-02-26	1.44	1.44	1.42	1.42	240800
1997-02-27	1.41	1.44	1.38	1.38	426400
1997-02-28	1.38	1.42	1.38	1.42	50400
1997-03-03	1.38	1.42	1.36	1.36	494400
1997-03-04	1.38	1.38	1.34	1.34	432000
1997-03-05	1.34	1.36	1.33	1.33	933600
1997-03-06	1.36	1.36	1.33	1.33	744000
1997-03-07	1.34	1.34	1.31	1.33	1492000
1997-03-10	1.34	1.34	1.31	1.34	164800
1997-03-11	1.34	1.34	1.31	1.31	508000
1997-03-12	1.36	1.38	1.33	1.38	412000
1997-03-13	1.38	1.52	1.38	1.48	723200
1997-03-14	1.47	1.63	1.47	1.63	624000
1997-03-17	1.59	1.67	1.56	1.66	665600
1997-03-18	1.69	1.69	1.61	1.61	192800
1997-03-19	1.48	1.63	1.47	1.61	1028000
1997-03-20	1.56	1.63	1.53	1.56	1328800
1997-03-21	1.56	1.59	1.53	1.55	570400
1997-03-24	1.55	1.59	1.55	1.56	1056800
1997-03-25	1.55	1.57	1.55	1.56	312000
1997-03-26	1.56	1.56	1.53	1.53	145600
1997-03-27	1.53	1.53	1.47	1.50	447200
1997-03-31	1.50	1.50	1.41	1.45	1509600
1997-04-01	1.48	1.52	1.45	1.45	117600
1997-04-02	1.44	1.48	1.44	1.47	424800
1997-04-03	1.48	1.50	1.47	1.47	111200
1997-04-04	1.44	1.48	1.44	1.45	716800
1997-04-07	1.45	1.45	1.44	1.44	102400
1997-04-08	1.45	1.45	1.39	1.41	1020000
1997-04-09	1.41	1.44	1.38	1.38	389600
1997-04-10	1.38	1.41	1.34	1.38	1372800
1997-04-11	1.39	1.39	1.36	1.36	619200
1997-04-14	1.39	1.39	1.36	1.38	243200
1997-04-15	1.38	1.39	1.36	1.39	417600
1997-04-16	1.41	1.44	1.39	1.39	4930400
1997-04-17	1.39	1.45	1.39	1.42	102400
1997-04-18	1.47	1.48	1.47	1.47	205600
1997-04-21	1.48	1.50	1.48	1.50	83200
1997-04-22	1.48	1.52	1.48	1.48	81600
1997-04-23	1.52	1.56	1.48	1.52	150400
1997-04-24	1.52	1.52	1.48	1.50	137600
1997-04-25	1.47	1.52	1.41	1.52	808000
1997-04-28	1.48	1.49	1.48	1.48	24800
1997-04-29	1.53	1.56	1.48	1.56	156000
1997-04-30	1.53	1.59	1.53	1.56	37600
1997-05-01	1.56	1.56	1.50	1.50	236800
1997-05-02	1.50	1.53	1.50	1.52	270400
1997-05-05	1.56	1.78	1.50	1.72	932800
1997-05-06	1.69	1.88	1.67	1.81	1094400
1997-05-07	1.81	1.89	1.81	1.84	380000
1997-05-08	1.83	1.86	1.83	1.83	40800
1997-05-09	1.83	1.83	1.80	1.80	875200
1997-05-12	1.84	1.84	1.80	1.80	279200
1997-05-13	1.78	1.80	1.72	1.72	200000
1997-05-14	1.75	1.77	1.72	1.77	48000
1997-05-15	1.72	1.77	1.72	1.77	48000
1997-05-16	1.77	1.77	1.72	1.75	520000
1997-05-19	1.72	1.77	1.72	1.73	732800
1997-05-20	1.75	1.75	1.72	1.74	118400
1997-05-21	1.70	1.70	1.61	1.63	727200
1997-05-22	1.61	1.64	1.61	1.64	191200
1997-05-23	1.61	1.66	1.61	1.64	99200
1997-05-27	1.63	1.77	1.63	1.72	297600
1997-05-28	1.70	1.84	1.70	1.81	543200
1997-05-29	1.81	1.97	1.78	1.95	575200
1997-05-30	1.78	2.03	1.78	2.03	789600
1997-06-02	2.03	2.12	2.00	2.11	574400
1997-06-03	2.08	2.31	2.08	2.23	1400000
1997-06-04	2.19	2.31	2.00	2.06	2041600
1997-06-05	2.06	2.09	2.00	2.05	1598400
1997-06-06	2.05	2.11	2.02	2.06	462400
1997-06-09	2.05	2.06	1.97	1.97	122400
1997-06-10	1.97	1.97	1.91	1.95	156000
1997-06-11	1.95	1.95	1.91	1.94	189600
1997-06-12	1.91	1.95	1.91	1.92	209600
1997-06-13	1.88	1.89	1.84	1.89	174400
1997-06-16	1.84	1.86	1.77	1.81	571200
1997-06-17	1.77	1.78	1.66	1.75	861600
1997-06-18	1.73	1.80	1.73	1.78	430400
1997-06-19	1.80	1.81	1.77	1.78	352000
1997-06-20	1.77	1.88	1.75	1.84	922400
1997-06-23	1.81	1.84	1.81	1.84	16800
1997-06-24	1.88	1.88	1.78	1.81	241600
1997-06-25	1.78	1.80	1.70	1.75	956800
1997-06-26	1.73	1.77	1.71	1.75	293600
1997-06-27	1.72	1.75	1.72	1.73	420800
1997-06-30	1.70	1.75	1.70	1.75	217600
1997-07-01	1.70	1.75	1.70	1.73	29600
1997-07-02	1.75	1.80	1.73	1.78	140000
1997-07-03	1.77	1.80	1.75	1.75	473600
1997-07-07	1.78	1.78	1.75	1.77	2173600
1997-07-08	1.77	1.78	1.77	1.78	740800
1997-07-09	1.75	1.76	1.75	1.76	216800
1997-07-10	1.75	1.77	1.72	1.77	624000
1997-07-11	1.78	1.83	1.78	1.80	172800
1997-07-14	1.78	1.79	1.75	1.78	670400
1997-07-15	1.81	1.81	1.77	1.77	84000
1997-07-16	1.78	1.80	1.78	1.78	109600
1997-07-17	1.78	1.84	1.78	1.81	222400
1997-07-18	1.80	1.91	1.80	1.88	549600
1997-07-21	1.86	1.95	1.86	1.92	403200
1997-07-22	1.89	1.91	1.89	1.89	140800
1997-07-23	1.89	1.92	1.89	1.89	508000
1997-07-24	1.89	1.92	1.88	1.91	368800
1997-07-25	1.89	2.03	1.88	2.03	540000
1997-07-28	2.00	2.05	1.97	1.98	130400
1997-07-29	1.97	1.97	1.95	1.95	46400
1997-07-30	1.94	1.97	1.94	1.97	32800
1997-07-31	1.95	2.00	1.94	1.97	160800
1997-08-01	2.00	2.00	1.94	1.95	238400
1997-08-04	1.92	1.95	1.92	1.94	17600
1997-08-05	1.94	2.05	1.94	2.02	202400
1997-08-06	2.00	2.06	2.00	2.03	116000
1997-08-07	2.00	2.00	1.89	2.00	776800
1997-08-08	1.98	2.19	1.97	2.13	1164800
1997-08-11	2.14	2.20	2.03	2.11	713600
1997-08-12	2.06	2.16	2.06	2.06	224000
1997-08-13	2.06	2.13	2.06	2.06	6400
1997-08-14	2.06	2.13	2.06	2.08	22400
1997-08-15	2.06	2.06	2.03	2.03	52800
1997-08-18	2.02	2.03	1.97	2.03	336800
1997-08-19	2.02	2.03	2.02	2.03	20000
1997-08-20	2.06	2.19	2.06	2.14	597600
1997-08-21	2.14	2.14	2.09	2.13	255200
1997-08-22	2.05	2.14	2.05	2.12	628000
1997-08-25	2.13	2.19	2.13	2.13	478400
1997-08-26	2.17	2.28	2.16	2.19	544000
1997-08-27	2.25	2.25	2.13	2.16	217600
1997-08-28	2.13	2.13	2.08	2.09	212800
1997-08-29	2.12	2.13	2.06	2.09	636800
1997-09-02	2.06	2.16	2.06	2.16	428000
1997-09-03	2.13	2.22	2.13	2.22	261600
1997-09-04	2.22	2.27	2.17	2.23	474400
1997-09-05	2.25	2.38	2.23	2.34	515200
1997-09-08	2.33	2.38	2.33	2.34	64800
1997-09-09	2.30	2.39	2.27	2.38	479200
1997-09-10	2.38	2.47	2.38	2.42	264000
1997-09-11	2.47	2.47	2.38	2.38	87200
1997-09-12	2.38	2.38	2.33	2.35	145600
1997-09-15	2.38	2.38	2.31	2.34	43200
1997-09-16	2.38	2.39	2.34	2.34	170400
1997-09-17	2.34	2.38	2.34	2.36	31200
1997-09-18	2.37	2.39	2.31	2.38	904000
1997-09-19	2.36	2.39	2.34	2.34	384000
1997-09-22	2.33	2.39	2.33	2.38	232800
1997-09-23	2.34	2.34	2.22	2.27	156800
1997-09-24	2.30	2.33	2.28	2.31	113600
1997-09-25	2.27	2.28	2.27	2.28	78400
1997-09-26	2.28	2.30	2.25	2.27	435200
1997-09-29	2.25	2.25	2.19	2.23	137600
1997-09-30	2.20	2.20	2.13	2.14	314400
1997-10-01	2.13	2.17	2.08	2.08	319200
1997-10-02	2.06	2.06	1.92	2.03	449600
1997-10-03	2.03	2.13	2.03	2.13	707200
1997-10-06	2.13	2.16	2.03	2.11	353600
1997-10-07	2.09	2.11	2.02	2.03	738400
1997-10-08	2.00	2.05	2.00	2.05	77600
1997-10-09	2.05	2.05	2.00	2.00	69600
1997-10-10	2.06	2.08	2.05	2.05	139200
1997-10-13	2.09	2.13	2.06	2.13	442400
1997-10-14	2.19	2.25	2.13	2.22	643200
1997-10-15	2.19	2.30	2.19	2.25	500800
1997-10-16	2.23	2.23	2.19	2.20	289600
1997-10-17	2.19	2.22	2.19	2.20	106400
1997-10-20	2.19	2.33	2.19	2.27	480000
1997-10-21	1.94	2.17	1.89	2.14	1377600
1997-10-22	2.22	2.22	2.14	2.17	176000
1997-10-23	2.09	2.17	2.05	2.16	285600
1997-10-24	2.19	2.28	2.14	2.25	472000
1997-10-27	2.16	2.23	2.13	2.16	504800
1997-10-28	2.08	2.25	2.08	2.25	631200
1997-10-29	2.22	2.24	2.16	2.20	198400
1997-10-30	2.13	2.20	2.13	2.17	124000
1997-10-31	2.17	2.17	2.08	2.08	151200
1997-11-03	2.09	2.20	2.09	2.19	129600
1997-11-04	2.16	2.38	2.16	2.38	389600
1997-11-05	2.33	2.33	2.22	2.25	556800
1997-11-06	2.20	2.20	2.19	2.19	9600
1997-11-07	2.09	2.13	2.09	2.13	23200
1997-11-10	2.19	2.19	2.09	2.09	96800
1997-11-11	2.19	2.19	2.06	2.19	64000
1997-11-12	2.09	2.09	2.06	2.06	28000
1997-11-13	2.06	2.06	1.98	1.98	131200
1997-11-14	1.98	1.98	1.98	1.98	9600
1997-11-17	2.05	2.05	2.05	2.05	16000
1997-11-18	2.02	2.06	2.02	2.02	36000
1997-11-19	2.08	2.19	2.08	2.19	316800
1997-11-20	2.19	2.27	2.17	2.22	255200
1997-11-21	2.22	2.25	2.19	2.25	15200
1997-11-24	2.14	2.21	2.13	2.14	92800
1997-11-25	2.19	2.22	2.19	2.22	52000
1997-11-26	2.17	2.27	2.17	2.19	15200
1997-11-28	2.17	2.26	2.17	2.19	48000
1997-12-01	2.17	2.19	2.05	2.09	300000
1997-12-02	2.03	2.19	2.02	2.13	218400
1997-12-03	2.13	2.13	2.00	2.00	332800
1997-12-04	2.01	2.02	1.97	1.97	266400
1997-12-05	1.91	1.97	1.89	1.91	56800
1997-12-08	1.94	1.97	1.91	1.92	120800
1997-12-09	1.94	1.95	1.88	1.88	304000
1997-12-10	1.88	1.89	1.81	1.86	514400
1997-12-11	1.83	1.84	1.83	1.84	12000
1997-12-12	1.84	2.06	1.84	2.06	319200
1997-12-15	2.08	2.08	1.88	1.98	432800
1997-12-16	1.91	1.97	1.91	1.94	109600
1997-12-17	1.98	2.11	1.98	2.06	238400
1997-12-18	2.03	2.03	1.97	1.97	349600
1997-12-19	1.94	2.00	1.94	1.98	62400
1997-12-22	2.00	2.00	1.94	2.00	89600
1997-12-23	1.94	2.07	1.94	2.03	148800
1997-12-24	2.05	2.06	2.05	2.06	8000
1997-12-26	2.02	2.02	2.02	2.02	10400
1997-12-29	1.97	2.17	1.97	2.16	512000
1997-12-30	2.14	2.28	2.14	2.25	381600
1997-12-31	2.27	2.36	2.25	2.28	730400
1998-01-02	2.25	2.25	2.14	2.20	341600
1998-01-05	2.19	2.23	2.16	2.19	108000
1998-01-06	2.14	2.19	2.14	2.14	52000
1998-01-07	2.16	2.16	2.16	2.16	119200
1998-01-08	2.22	2.23	2.18	2.19	252000
1998-01-09	2.17	2.18	2.10	2.12	56000
1998-01-12	2.09	2.13	2.08	2.13	76000
1998-01-13	2.13	2.13	2.11	2.13	40800
1998-01-14	2.23	2.23	2.16	2.18	53600
1998-01-15	2.18	2.19	2.18	2.19	77600
1998-01-16	2.23	2.23	2.17	2.22	26400
1998-01-20	2.17	2.20	2.17	2.19	16000
1998-01-21	2.23	2.23	2.17	2.17	6400
1998-01-22	2.17	2.17	1.91	1.91	420000
1998-01-23	1.89	2.02	1.89	1.97	65600
1998-01-26	1.98	2.03	1.98	2.03	534400
1998-01-27	1.97	2.08	1.97	2.02	63200
1998-01-28	2.00	2.14	2.00	2.14	98400
1998-01-29	2.09	2.19	2.09	2.14	40000
1998-01-30	2.13	2.14	2.09	2.13	64000
1998-02-02	2.13	2.19	2.08	2.19	411200
1998-02-03	2.16	2.16	2.13	2.16	36800
1998-02-04	2.14	2.14	2.14	2.14	52800
1998-02-05	2.11	2.13	2.11	2.13	4000
1998-02-06	2.11	2.25	2.11	2.23	176800
1998-02-09	2.19	2.19	2.13	2.13	77600
1998-02-10	2.17	2.22	2.17	2.19	48000
1998-02-12	2.19	2.19	2.13	2.13	1600
1998-02-13	2.16	2.16	2.16	2.16	51200
1998-02-17	2.11	2.20	2.11	2.19	37600
1998-02-18	2.13	2.17	2.13	2.13	64000
1998-02-19	2.14	2.16	2.14	2.14	43200
1998-02-20	2.13	2.14	2.06	2.07	183200
1998-02-23	2.11	2.17	2.08	2.13	56800
1998-02-24	2.16	2.23	2.14	2.14	220800
1998-02-25	2.19	2.22	2.17	2.17	53600
1998-02-26	2.23	2.41	2.22	2.32	827200
1998-02-27	2.33	2.41	2.33	2.39	99200
1998-03-02	2.41	2.41	2.30	2.33	506400
1998-03-03	2.33	2.38	2.33	2.38	337600
1998-03-04	2.39	2.39	2.36	2.38	128000
1998-03-05	2.36	2.55	2.36	2.53	628000
1998-03-06	2.48	3.09	2.48	3.06	2423200
1998-03-09	2.91	2.92	2.69	2.75	1398400
1998-03-10	2.75	2.75	2.63	2.70	547200
1998-03-11	2.66	2.86	2.66	2.81	532800
1998-03-12	2.78	2.83	2.70	2.75	115200
1998-03-13	2.77	2.81	2.75	2.80	336800
1998-03-16	2.83	2.89	2.75	2.88	205600
1998-03-17	2.88	2.88	2.78	2.88	157600
1998-03-18	2.78	2.84	2.48	2.50	673600
1998-03-19	2.48	2.52	2.41	2.41	68800
1998-03-20	2.50	2.52	2.33	2.33	184000
1998-03-23	2.31	2.36	2.31	2.31	121600
1998-03-24	2.36	2.36	2.25	2.25	175200
1998-03-25	2.34	2.34	2.23	2.23	128800
1998-03-26	2.22	2.28	2.11	2.19	161600
1998-03-27	2.19	2.19	2.03	2.08	164000
1998-03-30	2.03	2.13	2.03	2.08	14400
1998-03-31	2.14	2.34	2.14	2.34	488800
1998-04-01	2.27	2.28	2.20	2.25	223200
1998-04-02	2.20	2.31	2.20	2.27	284000
1998-04-03	2.25	2.27	2.23	2.26	207200
1998-04-06	2.25	2.27	2.17	2.19	79200
1998-04-07	2.19	2.19	2.09	2.13	93600
1998-04-08	2.09	2.14	2.06	2.14	89600
1998-04-09	2.15	2.17	2.14	2.16	61600
1998-04-13	2.18	2.20	2.13	2.13	391200
1998-04-14	2.09	2.20	2.09	2.18	109600
1998-04-15	2.14	2.18	2.14	2.14	48000
1998-04-16	2.22	2.22	2.14	2.15	48800
1998-04-17	2.14	2.19	2.06	2.12	333600
1998-04-20	2.16	2.22	2.15	2.19	396800
1998-04-21	2.16	2.22	2.13	2.13	974400
1998-04-22	2.13	2.13	1.97	2.03	564800
1998-04-23	2.03	2.09	2.00	2.03	172000
1998-04-24	2.06	2.09	2.05	2.09	43200
1998-04-27	1.98	2.03	1.98	2.02	36800
1998-04-28	2.00	2.06	2.00	2.06	24000
1998-04-29	2.05	2.09	1.98	1.98	23200
1998-04-30	2.00	2.08	1.97	2.05	128800
1998-05-01	2.08	2.16	2.08	2.13	109600
1998-05-04	2.08	2.19	2.08	2.17	148000
1998-05-05	2.19	2.19	2.11	2.14	244800
1998-05-06	2.31	2.34	2.03	2.05	292800
1998-05-07	2.03	2.04	2.00	2.02	42400
1998-05-08	2.00	2.03	2.00	2.03	42400
1998-05-11	2.00	2.01	1.88	1.90	1160800
1998-05-12	1.94	1.94	1.84	1.86	184000
1998-05-13	1.86	1.92	1.84	1.92	203200
1998-05-14	1.89	2.02	1.89	2.02	299200
1998-05-15	2.05	2.16	2.00	2.14	157600
1998-05-18	2.09	2.11	1.97	2.00	294400
1998-05-19	2.06	2.06	2.00	2.05	31200
1998-05-20	2.03	2.16	2.03	2.11	108000
1998-05-21	2.16	2.16	2.09	2.14	90400
1998-05-22	2.16	2.17	2.05	2.17	132800
1998-05-26	2.14	2.14	2.11	2.11	10400
1998-05-27	2.03	2.03	2.00	2.02	65600
1998-05-28	1.97	2.03	1.97	2.00	40000
1998-05-29	2.02	2.06	2.01	2.05	48800
1998-06-01	2.05	2.16	2.05	2.05	222400
1998-06-02	2.06	2.06	1.97	1.97	68800
1998-06-03	1.97	1.97	1.94	1.94	45600
1998-06-04	1.90	1.94	1.81	1.92	322400
1998-06-05	1.94	2.16	1.94	2.16	581600
1998-06-08	2.11	2.13	2.00	2.13	287200
1998-06-09	2.04	2.13	2.04	2.07	48000
1998-06-10	2.06	2.09	2.06	2.06	50400
1998-06-11	2.08	2.09	2.03	2.04	59200
1998-06-12	2.04	2.10	2.03	2.10	28800
1998-06-15	2.00	2.09	1.97	1.98	65600
1998-06-16	1.98	2.16	1.97	2.12	170400
1998-06-17	2.16	2.22	2.13	2.16	212000
1998-06-18	2.13	2.13	2.08	2.08	28000
1998-06-19	2.06	2.14	2.06	2.14	40000
1998-06-22	2.16	2.19	2.16	2.19	12800
1998-06-23	2.14	2.20	2.14	2.19	64000
1998-06-24	2.11	2.19	2.11	2.19	28800
1998-06-25	2.18	2.22	2.16	2.16	36800
1998-06-29	2.13	2.23	2.13	2.23	3200
1998-06-30	2.14	2.30	2.13	2.28	408000
1998-07-01	2.19	2.33	2.19	2.30	173600
1998-07-02	2.34	2.34	2.31	2.33	36800
1998-07-06	2.22	2.34	2.22	2.28	124800
1998-07-07	2.28	2.44	2.28	2.38	480800
1998-07-08	2.44	2.44	2.34	2.44	271200
1998-07-09	2.39	2.48	2.39	2.45	14400
1998-07-10	2.44	2.45	2.44	2.44	53600
1998-07-13	2.44	2.44	2.42	2.44	166400
1998-07-14	2.46	2.46	2.42	2.45	77600
1998-07-15	2.42	2.42	2.36	2.42	134400
1998-07-16	2.34	2.44	2.34	2.38	493600
1998-07-17	2.50	2.50	2.38	2.39	209600
1998-07-20	2.30	2.34	2.22	2.33	298400
1998-07-21	2.31	2.34	2.22	2.26	496800
1998-07-22	2.19	2.30	2.08	2.08	241600
1998-07-23	2.06	2.09	2.06	2.06	81600
1998-07-24	2.05	2.05	2.02	2.02	4000
1998-07-27	2.13	2.13	1.97	2.03	108000
1998-07-28	1.97	2.03	1.97	1.98	13600
1998-07-29	1.95	2.03	1.95	1.97	34400
1998-07-30	2.03	2.22	2.03	2.19	536800
1998-07-31	2.19	2.22	2.06	2.09	151200
1998-08-03	2.09	2.13	2.05	2.13	221600
1998-08-04	2.08	2.08	2.00	2.00	417600
1998-08-05	1.98	2.02	1.97	1.97	209600
1998-08-06	1.95	1.98	1.95	1.97	210400
1998-08-07	1.97	2.11	1.97	2.00	104000
1998-08-10	2.00	2.00	2.00	2.00	800
1998-08-11	1.94	1.94	1.72	1.87	371200
1998-08-12	1.88	2.03	1.88	1.99	708800
1998-08-13	1.88	2.06	1.88	2.06	382400
1998-08-14	2.02	2.05	2.02	2.04	192800
1998-08-17	1.98	2.05	1.98	2.02	12000
1998-08-18	2.02	2.05	1.98	2.02	51200
1998-08-19	2.05	2.05	1.98	1.98	4000
1998-08-20	2.05	2.05	1.98	1.98	44800
1998-08-21	1.95	1.96	1.88	1.88	62400
1998-08-24	1.94	1.94	1.94	1.94	800
1998-08-25	1.92	1.92	1.86	1.86	29600
1998-08-26	1.81	1.84	1.81	1.84	24800
1998-08-27	1.80	1.88	1.77	1.78	35200
1998-08-28	1.78	1.79	1.73	1.78	159200
1998-08-31	1.78	1.81	1.78	1.80	88800
1998-09-01	1.91	1.99	1.69	1.69	217600
1998-09-02	1.73	1.81	1.72	1.73	159200
1998-09-03	1.69	1.75	1.67	1.72	460800
1998-09-04	1.72	1.81	1.59	1.59	561600
1998-09-08	1.69	1.75	1.63	1.72	151200
1998-09-09	1.71	1.71	1.71	1.71	13600
1998-09-10	1.63	1.68	1.63	1.68	92800
1998-09-11	1.63	1.73	1.63	1.73	48000
1998-09-14	1.75	1.75	1.70	1.72	75200
1998-09-15	1.63	1.75	1.63	1.75	95200
1998-09-16	1.75	1.81	1.65	1.75	250400
1998-09-17	1.63	1.72	1.56	1.72	142400
1998-09-18	1.78	1.81	1.73	1.80	73600
1998-09-21	1.81	1.82	1.75	1.76	115200
1998-09-22	1.78	1.80	1.78	1.80	51200
1998-09-23	1.84	1.88	1.84	1.88	32800
1998-09-24	1.88	1.88	1.78	1.80	44000
1998-09-25	1.80	1.83	1.70	1.75	178400
1998-09-28	1.78	1.78	1.73	1.73	13600
1998-09-30	1.71	1.84	1.71	1.75	58400
1998-10-01	1.75	1.75	1.66	1.66	127200
1998-10-02	1.70	1.81	1.69	1.69	584000
1998-10-05	1.66	1.66	1.66	1.66	17600
1998-10-06	1.66	1.75	1.66	1.66	8000
1998-10-07	1.70	1.70	1.63	1.70	29600
1998-10-08	1.63	1.63	1.53	1.63	40800
1998-10-09	1.58	1.58	1.44	1.51	593600
1998-10-12	1.59	1.63	1.44	1.59	18400
1998-10-13	1.50	1.53	1.38	1.38	212000
1998-10-14	1.48	1.48	1.45	1.47	28000
1998-10-15	1.45	1.50	1.42	1.45	314400
1998-10-16	1.41	1.45	1.38	1.45	371200
1998-10-19	1.39	1.46	1.39	1.44	112800
1998-10-20	1.45	1.47	1.44	1.45	2280000
1998-10-21	1.41	1.47	1.41	1.45	750400
1998-10-22	1.44	1.47	1.41	1.44	661600
1998-10-23	1.42	1.44	1.41	1.44	49600
1998-10-26	1.44	1.47	1.41	1.47	150400
1998-10-27	1.45	1.45	1.42	1.45	1563200
1998-10-28	1.47	1.50	1.47	1.50	6400
1998-10-29	1.47	1.64	1.47	1.64	192800
1998-10-30	1.66	1.75	1.63	1.64	194400
1998-11-02	1.63	1.70	1.59	1.70	297600
1998-11-03	1.63	1.84	1.63	1.84	295200
1998-11-04	1.91	2.00	1.70	1.80	687200
1998-11-05	1.70	1.86	1.70	1.83	403200
1998-11-06	1.81	1.86	1.75	1.83	406400
1998-11-09	1.84	1.84	1.75	1.77	30400
1998-11-10	1.75	1.77	1.75	1.75	320800
1998-11-12	1.75	1.75	1.59	1.64	204000
1998-11-13	1.66	1.72	1.61	1.72	38400
1998-11-16	1.63	1.66	1.63	1.66	30400
1998-11-17	1.63	1.66	1.62	1.63	238400
1998-11-18	1.62	1.63	1.45	1.50	884800
1998-11-19	1.58	1.69	1.47	1.56	725600
1998-11-20	1.59	1.67	1.59	1.65	3312000
1998-11-23	1.67	1.87	1.66	1.82	4076800
1998-11-24	1.88	1.88	1.77	1.78	1485600
1998-11-25	1.78	1.80	1.72	1.77	242400
1998-11-27	1.77	1.77	1.70	1.77	1186400
1998-11-30	1.77	1.78	1.73	1.77	846400
1998-12-01	1.75	1.88	1.72	1.84	658400
1998-12-02	2.00	2.19	1.98	2.00	1538400
1998-12-03	2.06	2.07	2.00	2.03	510400
1998-12-04	2.06	2.06	1.84	2.02	2588800
1998-12-07	1.95	2.00	1.91	1.91	163200
1998-12-08	1.97	2.00	1.91	2.00	67200
1998-12-09	2.00	2.02	1.95	1.98	54400
1998-12-10	1.98	1.98	1.83	1.83	280000
1998-12-11	1.88	1.89	1.84	1.89	40800
1998-12-14	1.88	1.88	1.81	1.81	92800
1998-12-15	1.86	1.91	1.84	1.91	1525600
1998-12-16	1.91	1.91	1.86	1.88	2289600
1998-12-17	1.91	1.91	1.84	1.88	639200
1998-12-18	1.89	1.91	1.86	1.91	269600
1998-12-21	1.94	1.94	1.86	1.89	168000
1998-12-22	1.91	1.91	1.86	1.91	173600
1998-12-23	1.84	1.98	1.84	1.97	146400
1998-12-24	1.97	2.00	1.84	2.00	166400
1998-12-28	1.97	2.01	1.94	2.00	56800
1998-12-29	1.94	2.02	1.94	2.02	63200
1998-12-30	2.02	2.02	1.94	1.98	192800
1998-12-31	1.98	2.19	1.94	2.11	530400
1999-01-04	2.06	2.18	2.00	2.00	348800
1999-01-05	1.99	2.09	1.99	2.09	287200
1999-01-06	2.08	2.11	2.04	2.04	1413600
1999-01-07	2.02	2.06	2.02	2.05	856000
1999-01-08	2.19	2.25	2.13	2.16	1692800
1999-01-11	2.16	2.17	2.09	2.09	377600
1999-01-12	2.09	2.19	2.09	2.14	403200
1999-01-13	2.06	2.19	2.05	2.15	339200
1999-01-14	2.13	2.13	2.11	2.11	48800
1999-01-15	2.19	2.19	2.13	2.17	56800
1999-01-19	2.19	2.19	2.09	2.09	146400
1999-01-20	2.09	2.16	2.09	2.09	691200
1999-01-21	2.09	2.14	2.03	2.03	740000
1999-01-22	2.00	2.13	2.00	2.05	122400
1999-01-25	2.09	2.09	2.04	2.09	74400
1999-01-26	2.05	2.06	2.05	2.06	54400
1999-01-27	2.05	2.13	2.00	2.02	655200
1999-01-28	2.02	2.02	2.02	2.02	60800
1999-01-29	2.02	2.08	2.00	2.04	248000
1999-02-01	2.03	2.09	2.03	2.05	169600
1999-02-02	2.03	2.05	1.98	2.00	629600
1999-02-03	1.97	1.98	1.97	1.98	277600
1999-02-04	1.97	2.00	1.94	1.94	445600
1999-02-05	1.94	1.94	1.91	1.91	210400
1999-02-08	1.91	1.92	1.80	1.81	162400
1999-02-09	1.84	1.84	1.78	1.78	138400
1999-02-10	1.77	1.77	1.77	1.77	5600
1999-02-11	1.78	1.81	1.78	1.80	104800
1999-02-12	1.80	1.80	1.73	1.73	128800
1999-02-16	1.73	1.81	1.72	1.74	324800
1999-02-17	1.75	1.77	1.72	1.74	133600
1999-02-18	1.73	1.73	1.73	1.73	308000
1999-02-19	1.75	1.75	1.72	1.72	320000
1999-02-22	1.73	1.77	1.70	1.73	718400
1999-02-23	1.72	1.75	1.69	1.69	130400
1999-02-24	1.70	1.72	1.59	1.59	1850400
1999-02-25	1.64	1.64	1.62	1.63	184800
1999-02-26	1.67	1.67	1.53	1.53	404800
1999-03-01	1.52	1.58	1.52	1.55	620000
1999-03-02	1.52	1.63	1.52	1.62	760000
1999-03-03	1.63	1.84	1.63	1.80	3751200
1999-03-04	1.81	1.81	1.72	1.80	248800
1999-03-05	1.78	1.81	1.77	1.78	52000
1999-03-08	1.78	1.78	1.69	1.69	3168000
1999-03-09	1.72	1.75	1.72	1.72	191200
1999-03-10	1.75	1.75	1.72	1.72	108800
1999-03-11	1.77	1.77	1.72	1.72	15200
1999-03-12	1.75	1.75	1.63	1.64	664000
1999-03-15	1.64	1.66	1.58	1.59	5022400
1999-03-16	1.61	1.78	1.60	1.75	936000
1999-03-17	1.75	1.84	1.72	1.78	553600
1999-03-18	1.78	1.81	1.72	1.76	593600
1999-03-19	1.81	1.81	1.67	1.69	1312000
1999-03-22	1.76	1.76	1.72	1.72	123200
1999-03-23	1.75	1.75	1.69	1.69	182400
1999-03-24	1.70	1.70	1.63	1.69	364800
1999-03-25	1.70	1.75	1.69	1.75	1079200
1999-03-26	1.73	1.75	1.70	1.75	105600
1999-03-29	1.78	1.84	1.72	1.78	109600
1999-03-30	1.78	1.80	1.78	1.79	87200
1999-03-31	1.80	1.81	1.72	1.76	438400
1999-04-01	1.76	1.76	1.69	1.75	339200
1999-04-05	1.75	1.78	1.70	1.70	77600
1999-04-06	1.77	1.84	1.73	1.84	428000
1999-04-07	1.78	1.84	1.78	1.80	649600
1999-04-08	1.80	1.97	1.78	1.88	1192000
1999-04-09	1.94	2.31	1.94	2.25	6310400
1999-04-12	2.25	2.65	2.19	2.50	7192800
1999-04-13	2.63	2.69	2.44	2.64	2480000
1999-04-14	2.63	2.63	2.56	2.59	526400
1999-04-15	2.58	2.63	2.45	2.47	2292800
1999-04-16	2.48	2.48	2.22	2.22	3438400
1999-04-19	2.25	2.28	2.22	2.25	344000
1999-04-20	2.28	2.28	2.16	2.22	1911200
1999-04-21	2.27	2.33	2.19	2.31	467200
1999-04-22	2.34	2.41	2.28	2.36	1360800
1999-04-23	2.41	2.41	2.34	2.39	87200
1999-04-26	2.38	2.43	2.34	2.43	885600
1999-04-27	2.44	2.47	2.41	2.42	260000
1999-04-28	2.45	2.46	2.38	2.44	172000
1999-04-29	2.39	2.50	2.39	2.44	2189600
1999-04-30	2.44	2.48	2.41	2.42	1029600
1999-05-03	2.48	2.66	2.44	2.63	1883200
1999-05-04	2.75	2.88	2.71	2.71	895200
1999-05-05	2.71	2.73	2.59	2.59	610400
1999-05-06	2.58	2.64	2.56	2.56	197600
1999-05-07	2.58	2.63	2.53	2.61	407200
1999-05-10	2.61	2.75	2.59	2.65	451200
1999-05-11	2.66	2.73	2.66	2.72	1358400
1999-05-12	2.72	2.75	2.69	2.70	119200
1999-05-13	2.75	3.13	2.75	2.98	2687200
1999-05-14	2.81	3.13	2.81	3.09	2411200
1999-05-17	3.06	3.31	3.00	3.31	1407200
1999-05-18	3.41	3.42	3.32	3.32	2784800
1999-05-19	3.36	3.36	3.19	3.20	2757600
1999-05-20	3.30	3.38	3.25	3.28	1566400
1999-05-21	3.28	3.30	2.98	3.05	550400
1999-05-24	3.00	3.14	3.00	3.11	2956000
1999-05-25	3.11	3.16	3.09	3.14	953600
1999-05-26	3.13	3.14	3.06	3.10	820000
1999-05-27	3.05	3.05	3.00	3.02	604000
1999-05-28	2.95	3.03	2.95	2.97	111200
1999-06-01	3.00	3.00	2.84	2.92	1148000
1999-06-02	2.92	2.92	2.75	2.92	732000
1999-06-03	2.92	2.92	2.82	2.82	724800
1999-06-04	2.81	2.88	2.78	2.83	390400
1999-06-07	2.78	2.86	2.78	2.84	30400
1999-06-08	2.87	2.89	2.84	2.87	557600
1999-06-09	2.88	3.13	2.88	3.08	146400
1999-06-10	3.08	3.08	3.03	3.08	64800
1999-06-11	3.00	3.04	2.88	2.88	78400
1999-06-14	3.00	3.00	2.88	2.88	305600
1999-06-15	2.90	2.90	2.88	2.89	59200
1999-06-16	2.91	2.91	2.89	2.90	17600
1999-06-17	2.89	2.89	2.86	2.89	356000
1999-06-18	2.94	2.94	2.84	2.84	154400
1999-06-21	2.92	2.92	2.88	2.89	275200
1999-06-22	2.84	2.91	2.84	2.87	111200
1999-06-23	2.88	2.88	2.83	2.88	63200
1999-06-24	2.89	3.00	2.85	3.00	803200
1999-06-25	3.00	3.08	3.00	3.07	55200
1999-06-28	3.13	3.25	3.06	3.13	862400
1999-06-29	3.16	3.16	3.09	3.13	244800
1999-06-30	3.14	3.14	3.09	3.14	667200
1999-07-01	3.14	3.25	3.13	3.19	1700800
1999-07-02	3.22	3.34	3.13	3.20	429600
1999-07-06	3.28	3.46	3.19	3.46	321600
1999-07-07	3.46	3.57	3.43	3.52	587200
1999-07-08	3.53	3.58	3.50	3.58	920800
1999-07-09	3.59	3.59	3.48	3.49	416000
1999-07-12	3.50	3.50	3.39	3.50	91200
1999-07-13	3.44	3.52	3.42	3.50	768000
1999-07-14	3.50	3.52	3.47	3.52	516000
1999-07-15	3.52	3.52	3.49	3.52	994400
1999-07-16	3.47	3.52	3.47	3.47	88800
1999-07-19	3.49	3.50	3.44	3.47	240800
1999-07-20	3.47	3.53	3.36	3.48	478400
1999-07-21	3.51	3.52	3.49	3.49	15200
1999-07-22	3.47	3.51	3.47	3.50	876800
1999-07-23	3.47	3.48	3.47	3.48	32800
1999-07-26	3.50	3.50	3.36	3.41	4728000
1999-07-27	3.38	3.41	3.28	3.28	210400
1999-07-28	3.25	3.30	2.88	3.05	1260800
1999-07-29	2.98	3.05	2.97	3.00	363200
1999-07-30	3.05	3.19	3.02	3.16	355200
1999-08-02	3.17	3.30	3.13	3.28	64000
1999-08-03	3.27	3.30	3.19	3.22	868000
1999-08-04	3.25	3.25	3.03	3.05	456000
1999-08-05	3.03	3.08	3.00	3.06	1687200
1999-08-06	3.06	3.08	3.03	3.08	1382400
1999-08-09	3.06	3.13	3.04	3.07	1141600
1999-08-10	3.05	3.05	2.80	2.86	880000
1999-08-11	2.86	2.97	2.78	2.92	2251200
1999-08-12	2.94	3.05	2.93	2.97	128000
1999-08-13	2.97	3.09	2.97	3.09	162400
1999-08-16	3.09	3.09	2.92	2.98	1466400
1999-08-17	2.94	2.98	2.94	2.98	739200
1999-08-18	2.97	2.98	2.96	2.97	177600
1999-08-19	3.05	3.29	3.00	3.28	2803200
1999-08-20	3.26	3.69	3.25	3.56	2619200
1999-08-23	3.55	3.70	3.50	3.64	2149600
1999-08-24	3.64	3.64	3.58	3.61	3360800
1999-08-25	3.71	3.71	3.45	3.52	588800
1999-08-26	3.55	3.55	3.47	3.49	298400
1999-08-27	3.50	3.50	3.44	3.48	396800
1999-08-30	3.48	3.66	3.48	3.59	680800
1999-08-31	3.56	3.61	3.53	3.57	148000
1999-09-01	3.57	3.63	3.56	3.61	184000
1999-09-02	3.57	3.75	3.57	3.69	175200
1999-09-03	3.70	3.77	3.69	3.75	436000
1999-09-07	3.75	3.88	3.75	3.78	932000
1999-09-08	3.76	3.77	3.63	3.63	232000
1999-09-09	3.68	3.68	3.56	3.61	44000
1999-09-10	3.63	3.66	3.63	3.63	184000
1999-09-13	3.59	3.59	3.52	3.55	864000
1999-09-14	3.46	3.47	3.33	3.39	117600
1999-09-15	3.45	3.45	3.33	3.34	214400
1999-09-16	3.33	3.34	3.20	3.23	152800
1999-09-17	3.21	3.28	3.18	3.19	66400
1999-09-20	3.28	3.28	3.24	3.28	7200
1999-09-21	3.28	3.28	3.16	3.19	419200
1999-09-22	3.16	3.17	2.42	2.42	6052800
1999-09-23	2.50	2.75	2.42	2.63	4359200
1999-09-24	2.59	2.72	2.59	2.66	296000
1999-09-27	2.67	2.73	2.67	2.70	224000
1999-09-28	2.70	2.73	2.65	2.73	285600
1999-09-29	2.75	2.77	2.67	2.75	589600
1999-09-30	2.75	2.81	2.75	2.77	444000
1999-10-01	2.79	2.79	2.73	2.77	545600
1999-10-04	2.77	2.77	2.66	2.72	529600
1999-10-05	2.73	2.99	2.73	2.97	844800
1999-10-06	2.96	2.96	2.88	2.94	59200
1999-10-07	2.94	2.94	2.63	2.66	1900800
1999-10-08	2.66	2.71	2.63	2.68	148800
1999-10-11	2.67	2.71	2.66	2.71	138400
1999-10-12	2.68	2.70	2.68	2.69	484000
1999-10-13	2.66	2.69	2.41	2.47	1154400
1999-10-14	2.45	2.58	2.45	2.58	304000
1999-10-15	2.54	2.55	2.48	2.48	375200
1999-10-18	2.52	2.53	2.16	2.17	736800
1999-10-19	2.19	2.22	2.06	2.06	1235200
1999-10-20	2.09	2.14	2.06	2.13	177600
1999-10-21	2.13	2.14	2.04	2.06	1306400
1999-10-22	2.06	2.09	2.02	2.06	2804000
1999-10-25	2.05	2.17	2.03	2.16	1232000
1999-10-26	2.18	2.41	2.18	2.34	1276000
1999-10-27	2.36	2.48	2.36	2.48	226400
1999-10-28	2.50	2.52	2.44	2.49	89600
1999-10-29	2.50	2.78	2.48	2.75	644800
1999-11-01	2.75	2.85	2.75	2.82	396000
1999-11-02	2.80	2.88	2.75	2.88	136800
1999-11-03	2.86	2.93	2.73	2.73	116800
1999-11-04	2.75	2.75	2.70	2.71	56800
1999-11-05	2.71	2.78	2.70	2.71	59200
1999-11-08	2.73	2.73	2.70	2.73	39200
1999-11-09	2.73	2.73	2.52	2.56	383200
1999-11-10	2.59	2.67	2.56	2.64	1205600
1999-11-11	2.64	2.70	2.63	2.69	180800
1999-11-12	2.70	2.72	2.59	2.64	130400
1999-11-15	2.63	2.67	2.63	2.66	55200
1999-11-16	2.69	2.69	2.63	2.66	150400
1999-11-17	2.70	2.70	2.66	2.70	699200
1999-11-18	2.76	2.86	2.75	2.75	292000
1999-11-19	2.76	2.84	2.76	2.84	471200
1999-11-22	2.82	2.84	2.62	2.62	308000
1999-11-23	2.64	2.64	2.55	2.59	370400
1999-11-24	2.59	2.59	2.40	2.51	471200
1999-11-26	2.50	2.56	2.50	2.50	192000
1999-11-29	2.53	2.59	2.52	2.58	869600
1999-11-30	2.58	2.59	2.45	2.47	91200
1999-12-01	2.54	2.56	2.52	2.53	138400
1999-12-02	2.55	2.56	2.50	2.50	367200
1999-12-03	2.49	2.66	2.49	2.64	1943200
1999-12-06	2.67	2.93	2.67	2.91	954400
1999-12-07	2.91	3.05	2.89	3.03	1036000
1999-12-08	3.05	3.10	3.02	3.10	158400
1999-12-09	3.09	3.10	2.81	2.83	144800
1999-12-10	2.86	2.91	2.77	2.77	44800
1999-12-13	2.76	3.09	2.76	3.03	774400
1999-12-14	2.89	2.91	2.66	2.66	730400
1999-12-15	2.68	2.72	2.59	2.66	168000
1999-12-16	2.68	2.68	2.63	2.63	56800
1999-12-17	2.69	2.73	2.50	2.56	336800
1999-12-20	2.57	2.59	2.38	2.56	1257600
1999-12-21	2.56	2.84	2.56	2.80	663200
1999-12-22	2.82	3.06	2.82	3.04	680000
1999-12-23	3.01	3.08	2.95	3.02	96000
1999-12-27	3.05	3.14	3.04	3.14	142400
1999-12-28	3.14	3.45	3.14	3.38	305600
1999-12-29	3.27	3.42	3.25	3.33	203200
1999-12-30	3.40	3.56	3.40	3.50	257600
1999-12-31	3.50	3.70	3.50	3.64	302400
2000-01-03	3.63	3.68	3.41	3.44	2156000
2000-01-04	3.39	3.44	3.25	3.25	400800
2000-01-05	3.22	3.23	2.80	2.92	596800
2000-01-06	2.50	2.55	1.75	1.80	20309600
2000-01-07	1.84	1.84	1.61	1.64	8713600
2000-01-10	1.64	1.75	1.61	1.68	4564800
2000-01-11	1.69	1.69	1.60	1.61	2564800
2000-01-12	1.64	1.71	1.62	1.66	1555200
2000-01-13	1.69	1.70	1.66	1.70	1095200
2000-01-14	1.73	1.84	1.70	1.81	1364800
2000-01-18	1.76	1.80	1.70	1.73	1276800
2000-01-19	1.72	1.77	1.72	1.77	2314400
2000-01-20	1.77	1.78	1.75	1.77	3140800
2000-01-21	1.78	1.78	1.76	1.77	276000
2000-01-24	1.77	1.81	1.70	1.71	3117600
2000-01-25	1.72	1.75	1.70	1.70	195200
2000-01-26	1.72	1.73	1.70	1.70	176800
2000-01-27	1.71	1.73	1.70	1.71	537600
2000-01-28	1.73	1.73	1.66	1.68	415200
2000-01-31	1.69	1.69	1.66	1.69	328000
2000-02-01	1.67	1.75	1.66	1.74	2658400
2000-02-02	1.73	1.74	1.70	1.71	1408800
2000-02-03	1.76	1.80	1.73	1.75	896000
2000-02-04	1.77	1.80	1.73	1.73	340800
2000-02-07	1.76	1.80	1.75	1.80	905600
2000-02-08	1.81	1.86	1.77	1.84	480800
2000-02-09	1.85	1.85	1.81	1.81	1663200
2000-02-10	1.83	1.83	1.80	1.80	716000
2000-02-11	1.80	1.80	1.73	1.75	157600
2000-02-14	1.73	1.73	1.68	1.69	1250400
2000-02-15	1.72	1.72	1.66	1.68	546400
2000-02-16	1.66	1.66	1.58	1.58	319200
2000-02-17	1.57	1.63	1.48	1.51	632800
2000-02-18	1.51	1.51	1.46	1.48	1160000
2000-02-22	1.48	1.48	1.46	1.48	347200
2000-02-23	1.44	1.50	1.44	1.47	160000
2000-02-24	1.47	1.48	1.45	1.47	181600
2000-02-25	1.45	1.47	1.45	1.47	171200
2000-02-28	1.46	1.48	1.45	1.48	840800
2000-02-29	1.48	1.48	1.40	1.45	1489600
2000-03-01	1.43	1.62	1.43	1.59	263200
2000-03-02	1.59	1.67	1.52	1.59	272000
2000-03-03	1.59	1.61	1.55	1.57	217600
2000-03-06	1.56	1.56	1.49	1.53	468000
2000-03-07	1.55	1.55	1.48	1.50	218400
2000-03-08	1.49	1.52	1.49	1.52	295200
2000-03-09	1.51	1.55	1.50	1.55	140000
2000-03-10	1.54	1.55	1.51	1.53	84800
2000-03-13	1.52	1.57	1.52	1.54	87200
2000-03-14	1.55	1.55	1.52	1.55	133600
2000-03-15	1.61	1.62	1.52	1.54	816800
2000-03-16	1.55	1.64	1.52	1.63	1238400
2000-03-17	1.60	1.67	1.57	1.60	759200
2000-03-20	1.59	1.59	1.55	1.55	147200
2000-03-21	1.60	1.61	1.55	1.61	105600
2000-03-22	1.62	1.63	1.59	1.59	237600
2000-03-23	1.59	1.75	1.59	1.75	2268000
2000-03-24	1.80	1.82	1.72	1.78	312800
2000-03-27	1.85	1.86	1.75	1.80	560800
2000-03-28	1.78	1.80	1.77	1.80	213600
2000-03-29	1.78	1.88	1.77	1.87	369600
2000-03-30	1.87	1.88	1.81	1.84	605600
2000-03-31	1.84	1.89	1.84	1.84	890400
2000-04-03	1.84	1.86	1.80	1.80	133600
2000-04-04	1.80	1.80	1.70	1.73	280000
2000-04-05	1.73	1.75	1.66	1.66	133600
2000-04-06	1.66	1.70	1.66	1.69	48800
2000-04-07	1.70	1.70	1.69	1.70	252800
2000-04-10	1.71	1.77	1.71	1.76	96000
2000-04-11	1.75	1.78	1.69	1.78	77600
2000-04-12	1.80	1.80	1.67	1.73	152000
2000-04-13	1.73	1.73	1.66	1.67	85600
2000-04-14	1.67	1.67	1.63	1.63	173600
2000-04-17	1.58	1.61	1.52	1.58	793600
2000-04-18	1.58	1.59	1.55	1.59	262400
2000-04-19	1.63	1.63	1.52	1.52	91200
2000-04-20	1.61	1.61	1.52	1.56	22400
2000-04-24	1.59	1.64	1.55	1.56	280000
2000-04-25	1.58	1.66	1.57	1.58	1185600
2000-04-26	1.54	1.54	1.38	1.41	736000
2000-04-27	1.42	1.42	1.38	1.41	476000
2000-04-28	1.39	1.41	1.28	1.34	1216800
2000-05-01	1.34	1.34	1.28	1.30	2004800
2000-05-02	1.34	1.40	1.32	1.38	557600
2000-05-03	1.41	1.41	1.34	1.34	840000
2000-05-04	1.36	1.39	1.31	1.39	165600
2000-05-05	1.35	1.41	1.35	1.39	341600
2000-05-08	1.39	1.39	1.34	1.38	205600
2000-05-09	1.39	1.39	1.34	1.34	92000
2000-05-10	1.35	1.35	1.31	1.31	1372800
2000-05-11	1.33	1.34	1.27	1.34	96800
2000-05-12	1.30	1.34	1.30	1.34	204000
2000-05-15	1.30	1.37	1.30	1.30	316000
2000-05-16	1.36	1.36	1.33	1.33	243200
2000-05-17	1.31	1.31	1.23	1.27	614400
2000-05-18	1.26	1.28	1.25	1.27	1164000
2000-05-19	1.26	1.27	1.24	1.26	930400
2000-05-22	1.23	1.25	1.21	1.23	640800
2000-05-23	1.23	1.25	1.21	1.23	480000
2000-05-24	1.23	1.23	1.22	1.23	600800
2000-05-25	1.23	1.26	1.19	1.19	184800
2000-05-26	1.20	1.23	1.20	1.22	395200
2000-05-30	1.20	1.22	1.19	1.19	115200
2000-05-31	1.17	1.20	1.13	1.13	232800
2000-06-01	1.18	1.20	1.13	1.19	841600
2000-06-02	1.20	1.23	1.20	1.23	470400
2000-06-05	1.23	1.31	1.22	1.31	406400
2000-06-06	1.28	1.44	1.28	1.43	457600
2000-06-07	1.42	1.56	1.42	1.48	993600
2000-06-08	1.50	1.50	1.38	1.38	429600
2000-06-09	1.40	1.41	1.34	1.35	1368000
2000-06-12	1.36	1.36	1.23	1.24	408000
2000-06-13	1.23	1.23	1.20	1.21	23200
2000-06-14	1.20	1.25	1.20	1.23	392800
2000-06-15	1.23	1.26	1.23	1.25	984800
2000-06-16	1.26	1.27	1.22	1.25	568000
2000-06-19	1.20	1.27	1.20	1.26	936000
2000-06-20	1.24	1.27	1.24	1.26	402400
2000-06-21	1.27	1.27	1.21	1.21	106400
2000-06-22	1.20	1.20	1.08	1.11	1915200
2000-06-23	1.11	1.11	1.10	1.11	588000
2000-06-26	1.11	1.11	1.10	1.10	893600
2000-06-27	1.09	1.14	1.09	1.11	792800
2000-06-28	1.14	1.14	1.13	1.14	1157600
2000-06-29	1.14	1.14	1.12	1.13	662400
2000-06-30	1.11	1.13	1.07	1.10	3804000
2000-07-03	1.13	1.27	1.10	1.27	604000
2000-07-05	1.26	1.27	1.19	1.19	185600
2000-07-06	1.22	1.27	1.19	1.27	268000
2000-07-07	1.26	1.30	1.25	1.25	1470400
2000-07-10	1.27	1.27	1.25	1.27	188000
2000-07-11	1.27	1.27	1.25	1.25	227200
2000-07-12	1.25	1.26	1.25	1.25	156800
2000-07-13	1.27	1.28	1.25	1.27	80800
2000-07-14	1.27	1.43	1.27	1.43	314400
2000-07-17	1.42	1.42	1.36	1.38	208800
2000-07-18	1.34	1.40	1.34	1.35	141600
2000-07-19	1.34	1.39	1.33	1.34	343200
2000-07-20	1.33	1.36	1.27	1.27	368800
2000-07-21	1.31	1.35	1.28	1.35	92000
2000-07-24	1.35	1.35	1.27	1.33	95200
2000-07-25	1.35	1.41	1.33	1.33	112000
2000-07-26	1.34	1.34	1.32	1.34	179200
2000-07-27	1.34	1.40	1.31	1.35	183200
2000-07-28	1.28	1.34	1.28	1.31	108000
2000-07-31	1.33	1.41	1.29	1.34	898400
2000-08-01	1.34	1.36	1.33	1.36	560800
2000-08-02	1.38	1.38	1.34	1.34	24000
2000-08-03	1.22	1.25	1.20	1.20	2890400
2000-08-04	1.20	1.22	1.07	1.09	2376000
2000-08-07	1.13	1.14	1.07	1.11	538400
2000-08-08	1.13	1.13	1.11	1.12	930400
2000-08-09	1.11	1.13	1.11	1.12	472800
2000-08-10	1.11	1.11	1.11	1.11	63200
2000-08-11	1.12	1.14	1.11	1.14	333600
2000-08-14	1.14	1.14	1.13	1.13	48800
2000-08-15	1.13	1.20	1.13	1.19	136800
2000-08-16	1.17	1.20	1.17	1.19	173600
2000-08-17	1.18	1.20	1.17	1.17	767200
2000-08-18	1.17	1.19	1.14	1.16	231200
2000-08-21	1.18	1.18	1.14	1.16	446400
2000-08-22	1.16	1.16	1.13	1.16	1381600
2000-08-23	1.13	1.16	1.13	1.16	176800
2000-08-24	1.16	1.16	1.14	1.16	220800
2000-08-25	1.14	1.16	1.13	1.13	816000
2000-08-28	1.13	1.13	1.03	1.06	772000
2000-08-29	1.05	1.09	1.04	1.05	305600
2000-08-30	1.07	1.09	1.07	1.07	434400
2000-08-31	1.07	1.09	1.07	1.07	1133600
2000-09-01	1.07	1.08	1.04	1.06	216800
2000-09-05	1.07	1.07	1.04	1.05	438400
2000-09-06	1.08	1.09	1.06	1.06	658400
2000-09-07	1.07	1.10	1.05	1.09	524800
2000-09-08	1.07	1.09	1.07	1.09	320800
2000-09-11	1.10	1.19	1.09	1.19	1700000
2000-09-12	1.18	1.19	1.17	1.19	412800
2000-09-13	1.18	1.23	1.15	1.23	552000
2000-09-14	1.17	1.25	1.17	1.25	336000
2000-09-15	1.24	1.38	1.23	1.34	715200
2000-09-18	1.38	1.38	1.31	1.33	653600
2000-09-19	1.32	1.34	1.29	1.30	298400
2000-09-20	1.30	1.30	1.30	1.30	248800
2000-09-21	1.30	1.30	1.28	1.30	311200
2000-09-22	1.30	1.32	1.30	1.30	223200
2000-09-25	1.32	1.33	1.31	1.31	148800
2000-09-26	1.31	1.34	1.27	1.34	179200
2000-09-27	1.33	1.34	1.28	1.30	166400
2000-09-28	1.30	1.33	1.30	1.30	111200
2000-09-29	1.29	1.30	1.28	1.30	1743200
2000-10-02	1.30	1.30	1.27	1.27	72000
2000-10-03	1.27	1.27	1.27	1.27	62400
2000-10-04	1.26	1.28	1.25	1.26	188000
2000-10-05	1.27	1.28	1.25	1.25	120800
2000-10-06	1.25	1.25	1.23	1.23	176800
2000-10-09	1.23	1.23	1.12	1.17	1064000
2000-10-10	1.14	1.19	1.14	1.16	615200
2000-10-11	1.16	1.18	1.11	1.13	1155200
2000-10-12	1.13	1.13	1.07	1.10	364800
2000-10-13	1.10	1.16	1.09	1.11	488000
2000-10-16	1.10	1.11	1.08	1.08	268000
2000-10-17	1.09	1.09	1.07	1.08	349600
2000-10-18	1.07	1.08	1.06	1.06	366400
2000-10-19	1.06	1.06	1.01	1.02	76000
2000-10-20	1.02	1.05	0.97	1.00	219200
2000-10-23	1.02	1.05	0.97	0.99	131200
2000-10-24	1.00	1.00	0.98	1.00	79200
2000-10-25	1.00	1.00	0.95	0.95	190400
2000-10-26	0.97	1.00	0.97	0.97	100800
2000-10-27	1.00	1.00	0.94	0.98	285600
2000-10-30	0.97	1.03	0.97	1.02	608000
2000-10-31	1.02	1.16	1.00	1.10	914400
2000-11-01	1.09	1.13	1.08	1.13	490400
2000-11-02	1.11	1.14	1.10	1.11	1204800
2000-11-03	1.04	1.10	1.02	1.03	543200
2000-11-06	1.05	1.05	1.00	1.01	221600
2000-11-07	1.02	1.02	0.98	1.00	221600
2000-11-08	1.02	1.02	0.98	0.99	41600
2000-11-09	1.01	1.01	0.95	1.00	142400
2000-11-10	1.00	1.00	0.99	1.00	80800
2000-11-13	1.00	1.01	0.99	1.00	86400
2000-11-14	1.00	1.02	1.00	1.01	168000
2000-11-15	1.02	1.02	1.01	1.02	12000
2000-11-16	0.99	1.03	0.98	0.98	594400
2000-11-17	1.00	1.02	0.98	1.02	236000
2000-11-20	1.01	1.03	1.00	1.00	94400
2000-11-21	0.99	1.01	0.98	0.99	84800
2000-11-22	0.98	0.99	0.96	0.97	669600
2000-11-24	0.98	1.00	0.97	1.00	30400
2000-11-27	1.00	1.02	0.98	1.00	443200
2000-11-28	1.00	1.03	0.99	1.01	334400
2000-11-29	1.01	1.02	0.98	1.01	1904000
2000-11-30	1.00	1.01	0.96	1.00	291200
2000-12-01	1.00	1.01	0.98	1.00	139200
2000-12-04	1.00	1.00	0.96	1.00	347200
2000-12-05	0.96	1.01	0.96	1.00	109600
2000-12-06	1.00	1.01	0.98	0.98	140000
2000-12-07	1.00	1.00	0.98	1.00	35200
2000-12-08	0.96	1.00	0.96	1.00	27200
2000-12-11	0.99	1.01	0.98	0.98	127200
2000-12-12	1.00	1.01	0.98	0.98	112800
2000-12-13	1.01	1.01	0.96	0.96	224800
2000-12-14	0.97	0.98	0.96	0.96	167200
2000-12-15	0.96	0.98	0.80	0.88	631200
2000-12-18	0.88	0.90	0.86	0.87	1259200
2000-12-19	0.88	1.01	0.87	0.95	1276800
2000-12-20	0.97	1.02	0.95	1.00	271200
2000-12-21	1.00	1.04	0.99	0.99	433600
2000-12-22	0.98	0.99	0.95	0.99	388000
2000-12-26	0.95	1.01	0.95	0.98	469600
2000-12-27	1.01	1.03	0.97	1.01	1536000
2000-12-28	1.03	1.05	1.02	1.05	1929600
2000-12-29	1.05	1.05	0.95	0.99	1519200
2001-01-02	0.95	1.02	0.95	1.02	440800
2001-01-03	1.00	1.04	1.00	1.03	314400
2001-01-04	1.03	1.03	1.00	1.01	283200
2001-01-05	1.02	1.05	1.02	1.04	935200
2001-01-08	1.05	1.05	1.03	1.05	261600
2001-01-09	1.05	1.05	1.03	1.05	330400
2001-01-10	1.04	1.05	1.02	1.02	534400
2001-01-11	1.02	1.04	1.02	1.02	340000
2001-01-12	1.04	1.04	1.01	1.04	160000
2001-01-16	1.04	1.13	1.04	1.11	5467200
2001-01-17	1.15	1.17	1.10	1.13	4288000
2001-01-18	1.14	1.22	1.13	1.16	1515200
2001-01-19	1.17	1.17	1.11	1.15	149600
2001-01-22	1.14	1.22	1.13	1.18	648800
2001-01-23	1.13	1.19	1.09	1.12	688000
2001-01-24	1.09	1.13	1.00	1.13	760800
2001-01-25	1.13	1.14	1.08	1.08	227200
2001-01-26	1.06	1.11	1.06	1.11	291200
2001-01-29	1.11	1.12	1.08	1.11	204800
2001-01-30	1.11	1.11	1.09	1.11	116000
2001-01-31	1.08	1.13	1.07	1.11	215200
2001-02-01	1.06	1.23	1.06	1.23	2939200
2001-02-02	1.26	1.26	1.16	1.19	393600
2001-02-05	1.17	1.24	1.17	1.23	340000
2001-02-06	1.28	1.40	1.27	1.38	1124800
2001-02-07	1.38	1.38	1.32	1.35	419200
2001-02-08	1.39	1.39	1.30	1.34	360000
2001-02-09	1.30	1.32	1.27	1.30	365600
2001-02-12	1.28	1.30	1.21	1.29	416000
2001-02-13	1.25	1.32	1.23	1.32	509600
2001-02-14	1.29	1.32	1.28	1.32	268800
2001-02-15	1.29	1.48	1.29	1.44	1436000
2001-02-16	1.41	1.51	1.41	1.51	489600
2001-02-20	1.50	1.57	1.50	1.57	410400
2001-02-21	1.56	1.56	1.47	1.50	627200
2001-02-22	1.49	1.49	1.44	1.47	540000
2001-02-23	1.42	1.43	1.38	1.40	538400
2001-02-26	1.38	1.41	1.38	1.38	52000
2001-02-27	1.37	1.40	1.33	1.39	190400
2001-02-28	1.41	1.41	1.36	1.40	100800
2001-03-01	1.41	1.46	1.39	1.44	248000
2001-03-02	1.42	1.44	1.38	1.39	96000
2001-03-05	1.40	1.43	1.30	1.30	157600
2001-03-06	1.27	1.42	1.27	1.40	896000
2001-03-07	1.41	1.46	1.41	1.46	664000
2001-03-08	1.47	1.47	1.41	1.45	480000
2001-03-09	1.41	1.45	1.41	1.45	1018400
2001-03-12	1.44	1.50	1.39	1.50	2371200
2001-03-13	1.49	1.49	1.42	1.45	903200
2001-03-14	1.41	1.45	1.39	1.40	50400
2001-03-15	1.40	1.45	1.38	1.41	1388000
2001-03-16	1.40	1.42	1.40	1.41	313600
2001-03-19	1.41	1.43	1.41	1.43	89600
2001-03-20	1.41	1.45	1.41	1.43	133600
2001-03-21	1.38	1.44	1.38	1.43	117600
2001-03-22	1.38	1.41	1.33	1.41	332000
2001-03-23	1.37	1.41	1.34	1.36	295200
2001-03-26	1.36	1.38	1.34	1.34	52000
2001-03-27	1.37	1.37	1.33	1.33	240800
2001-03-28	1.32	1.33	1.32	1.33	38400
2001-03-29	1.32	1.32	1.29	1.30	219200
2001-03-30	1.31	1.34	1.30	1.34	420000
2001-04-02	1.32	1.34	1.30	1.33	124800
2001-04-03	1.33	1.33	1.30	1.30	292000
2001-04-04	1.29	1.32	1.23	1.30	368800
2001-04-05	1.23	1.32	1.23	1.30	369600
2001-04-06	1.31	1.34	1.30	1.33	115200
2001-04-09	1.30	1.33	1.25	1.33	147200
2001-04-10	1.31	1.34	1.31	1.33	608000
2001-04-11	1.33	1.34	1.33	1.34	51200
2001-04-12	1.33	1.42	1.33	1.42	173600
2001-04-16	1.42	1.42	1.35	1.38	252800
2001-04-17	1.38	1.40	1.38	1.39	191200
2001-04-18	1.39	1.42	1.37	1.41	248000
2001-04-19	1.41	1.47	1.38	1.43	287200
2001-04-20	1.43	1.43	1.41	1.43	226400
2001-04-23	1.43	1.44	1.41	1.43	654400
2001-04-24	1.43	1.47	1.42	1.44	140800
2001-04-25	1.44	1.52	1.44	1.50	216800
2001-04-26	1.50	1.51	1.50	1.51	823200
2001-04-27	1.51	1.72	1.51	1.70	3280800
2001-04-30	1.70	1.70	1.62	1.63	416000
2001-05-01	1.63	1.67	1.63	1.66	170400
2001-05-02	1.64	1.66	1.63	1.64	1325600
2001-05-03	1.61	1.64	1.59	1.64	60800
2001-05-04	1.58	1.69	1.58	1.69	286400
2001-05-07	1.69	1.69	1.64	1.65	211200
2001-05-08	1.64	1.66	1.63	1.65	220000
2001-05-09	1.67	1.67	1.64	1.65	851200
2001-05-10	1.54	1.62	1.54	1.57	526400
2001-05-11	1.54	1.58	1.49	1.51	787200
2001-05-14	1.49	1.56	1.48	1.56	133600
2001-05-15	1.57	1.70	1.56	1.70	651200
2001-05-16	1.69	1.81	1.67	1.79	1826400
2001-05-17	1.74	1.86	1.72	1.83	795200
2001-05-18	1.80	1.89	1.80	1.88	1428000
2001-05-21	1.87	1.88	1.85	1.87	548800
2001-05-22	1.87	1.88	1.86	1.87	1588000
2001-05-23	1.88	1.88	1.87	1.88	73600
2001-05-24	1.87	1.90	1.87	1.90	149600
2001-05-25	1.91	2.03	1.91	2.00	540000
2001-05-29	2.00	2.01	1.98	2.01	312800
2001-05-30	2.00	2.01	1.97	2.00	176800
2001-05-31	1.99	2.03	1.96	1.98	316000
2001-06-01	1.99	2.01	1.97	1.97	232000
2001-06-04	1.99	1.99	1.91	1.91	139200
2001-06-05	1.91	1.91	1.86	1.87	100000
2001-06-06	1.86	1.88	1.57	1.57	411200
2001-06-07	1.59	1.67	1.56	1.66	256800
2001-06-08	1.62	1.62	1.56	1.59	77600
2001-06-11	1.59	1.62	1.57	1.61	103200
2001-06-12	1.60	1.62	1.54	1.56	152800
2001-06-13	1.62	1.62	1.56	1.59	300800
2001-06-14	1.58	1.58	1.56	1.56	60000
2001-06-15	1.55	1.65	1.43	1.65	378400
2001-06-18	1.59	1.59	1.47	1.52	464800
2001-06-19	1.52	1.56	1.40	1.44	325600
2001-06-20	1.40	1.52	1.40	1.48	152800
2001-06-21	1.46	1.52	1.44	1.52	48000
2001-06-22	1.54	1.54	1.49	1.51	128800
2001-06-25	1.53	1.75	1.50	1.72	357600
2001-06-26	1.70	1.75	1.64	1.71	850400
2001-06-27	1.72	1.72	1.66	1.66	1016000
2001-06-28	1.65	1.66	1.48	1.48	404800
2001-06-29	1.47	1.56	1.31	1.34	1745600
2001-07-02	1.34	1.45	1.34	1.38	249600
2001-07-03	1.37	1.39	1.36	1.37	112000
2001-07-05	1.38	1.40	1.38	1.39	148000
2001-07-06	1.38	1.39	1.37	1.38	636000
2001-07-09	1.37	1.38	1.36	1.38	1072000
2001-07-10	1.38	1.39	1.33	1.37	2704000
2001-07-11	1.38	1.39	1.38	1.39	109600
2001-07-12	1.39	1.41	1.36	1.41	349600
2001-07-13	1.41	1.46	1.41	1.46	136000
2001-07-16	1.44	1.58	1.43	1.51	439200
2001-07-17	1.49	1.51	1.49	1.49	716800
2001-07-18	1.50	1.50	1.46	1.47	152800
2001-07-19	1.48	1.49	1.48	1.49	27200
2001-07-20	1.49	1.57	1.48	1.51	620000
2001-07-23	1.52	1.53	1.47	1.48	952800
2001-07-24	1.48	1.48	1.46	1.46	96000
2001-07-25	1.46	1.48	1.46	1.47	320800
2001-07-26	1.46	1.47	1.29	1.36	568800
2001-07-27	1.38	1.44	1.37	1.43	56000
2001-07-30	1.40	1.43	1.40	1.43	7200
2001-07-31	1.43	1.44	1.42	1.42	298400
2001-08-01	1.44	1.44	1.43	1.44	270400
2001-08-02	1.40	1.44	1.40	1.42	195200
2001-08-03	1.41	1.41	1.37	1.37	147200
2001-08-06	1.36	1.42	1.35	1.37	69600
2001-08-07	1.35	1.44	1.35	1.44	304800
2001-08-08	1.42	1.45	1.42	1.43	59200
2001-08-09	1.40	1.42	1.36	1.41	27200
2001-08-10	1.37	1.45	1.37	1.43	223200
2001-08-13	1.43	1.44	1.38	1.43	82400
2001-08-14	1.44	1.49	1.43	1.44	260800
2001-08-15	1.44	1.44	1.43	1.44	234400
2001-08-16	1.45	1.68	1.44	1.68	978400
2001-08-17	1.69	1.82	1.69	1.80	2160800
2001-08-20	1.81	1.94	1.79	1.91	1237600
2001-08-21	1.93	1.93	1.85	1.88	1666400
2001-08-22	1.88	1.90	1.86	1.88	132800
2001-08-23	1.87	1.87	1.85	1.87	174400
2001-08-24	1.84	1.89	1.84	1.88	158400
2001-08-27	1.87	1.89	1.86	1.86	106400
2001-08-28	1.86	1.89	1.84	1.85	260000
2001-08-29	1.85	1.89	1.84	1.87	484800
2001-08-30	1.88	1.89	1.84	1.89	791200
2001-08-31	1.89	2.03	1.89	2.00	496000
2001-09-04	1.98	2.04	1.91	1.98	192000
2001-09-05	1.97	2.09	1.97	2.05	203200
2001-09-06	2.05	2.16	2.00	2.16	520800
2001-09-07	2.10	2.15	2.04	2.04	668800
2001-09-10	2.06	2.06	1.94	1.96	814400
2001-09-17	1.94	1.94	1.74	1.79	530400
2001-09-18	1.78	1.78	1.65	1.68	121600
2001-09-19	1.62	1.69	1.58	1.69	147200
2001-09-20	1.64	1.64	1.54	1.54	238400
2001-09-21	1.50	1.50	1.32	1.32	696800
2001-09-24	1.35	1.41	1.27	1.31	408000
2001-09-25	1.34	1.35	1.26	1.34	281600
2001-09-26	1.36	1.42	1.34	1.35	145600
2001-09-27	1.38	1.38	1.26	1.31	649600
2001-09-28	1.30	1.41	1.29	1.40	491200
2001-10-01	1.41	1.43	1.34	1.43	846400
2001-10-02	1.40	1.54	1.38	1.54	1236800
2001-10-03	1.54	1.74	1.52	1.74	1616800
2001-10-04	1.75	1.88	1.75	1.82	647200
2001-10-05	1.76	1.77	1.74	1.76	339200
2001-10-08	1.75	1.75	1.64	1.70	753600
2001-10-09	1.61	1.64	1.53	1.64	308800
2001-10-10	1.56	1.68	1.56	1.61	2710400
2001-10-11	1.75	1.87	1.73	1.78	1006400
2001-10-12	1.73	1.81	1.73	1.75	513600
2001-10-15	1.74	1.78	1.72	1.75	128000
2001-10-16	1.71	1.77	1.71	1.75	257600
2001-10-17	1.76	1.78	1.74	1.75	420800
2001-10-18	1.76	1.76	1.68	1.68	431200
2001-10-19	1.68	1.76	1.68	1.75	117600
2001-10-22	1.74	1.76	1.71	1.75	873600
2001-10-23	1.76	1.76	1.74	1.76	276800
2001-10-24	1.76	1.79	1.75	1.78	628000
2001-10-25	1.78	1.78	1.70	1.74	739200
2001-10-26	1.73	1.74	1.70	1.73	76800
2001-10-29	1.74	1.74	1.67	1.68	302400
2001-10-30	1.67	1.69	1.51	1.53	1392800
2001-10-31	1.56	1.63	1.55	1.63	296000
2001-11-01	1.64	1.66	1.57	1.58	253600
2001-11-02	1.64	1.71	1.63	1.69	916800
2001-11-05	1.70	1.72	1.68	1.68	1171200
2001-11-06	1.70	1.73	1.69	1.71	539200
2001-11-07	1.73	1.77	1.73	1.76	235200
2001-11-08	1.78	1.94	1.78	1.89	2541600
2001-11-09	1.91	1.96	1.88	1.93	776000
2001-11-12	1.88	1.97	1.81	1.97	602400
2001-11-13	1.98	2.13	1.96	2.12	704800
2001-11-14	2.12	2.16	2.09	2.12	844800
2001-11-15	2.24	2.38	2.20	2.35	2321600
2001-11-16	2.37	2.39	2.31	2.31	775200
2001-11-19	2.34	2.36	2.19	2.25	717600
2001-11-20	2.25	2.30	2.21	2.24	1325600
2001-11-21	2.25	2.26	2.24	2.25	210400
2001-11-23	2.25	2.28	2.24	2.25	246400
2001-11-26	2.26	2.53	2.26	2.45	3023200
2001-11-27	2.47	2.58	2.44	2.54	2588000
2001-11-28	2.52	2.58	2.46	2.48	3532000
2001-11-29	2.50	2.51	2.38	2.40	326400
2001-11-30	2.40	2.44	2.27	2.33	745600
2001-12-03	2.31	2.37	2.31	2.31	428800
2001-12-04	2.34	2.36	2.28	2.30	488000
2001-12-05	2.31	2.43	2.28	2.42	816000
2001-12-06	2.39	2.39	2.34	2.36	362400
2001-12-07	2.37	2.43	2.31	2.43	308000
2001-12-10	2.45	2.59	2.40	2.54	1164800
2001-12-11	2.68	2.80	2.63	2.74	4800800
2001-12-12	2.74	2.75	2.63	2.66	1244800
2001-12-13	2.62	2.62	2.49	2.49	1251200
2001-12-14	2.48	2.69	2.47	2.66	2648000
2001-12-17	2.69	2.69	2.63	2.64	599200
2001-12-18	2.67	2.77	2.63	2.76	1643200
2001-12-19	2.75	2.77	2.71	2.76	1595200
2001-12-20	2.78	2.86	2.78	2.84	956000
2001-12-21	2.84	3.09	2.82	3.04	2568000
2001-12-24	3.07	3.11	3.00	3.04	1644000
2001-12-26	3.04	3.04	2.93	2.96	1248800
2001-12-27	2.98	3.03	2.94	2.98	879200
2001-12-28	3.02	3.07	2.98	3.06	2446400
2001-12-31	3.11	3.11	3.00	3.02	2168000
2002-01-02	3.06	3.10	3.03	3.07	1752800
2002-01-03	3.09	3.13	3.09	3.13	1127200
2002-01-04	3.13	3.14	2.94	3.09	1559200
2002-01-07	3.13	3.13	3.04	3.11	1036000
2002-01-08	3.12	3.13	3.08	3.10	1560800
2002-01-09	3.13	3.13	3.09	3.11	492000
2002-01-10	3.13	3.16	3.11	3.14	2065600
2002-01-11	3.13	3.20	3.08	3.09	1428800
2002-01-14	3.08	3.16	3.08	3.09	2468800
2002-01-15	3.09	3.13	3.09	3.11	467200
2002-01-16	3.09	3.11	2.81	2.90	1345600
2002-01-17	2.83	3.01	2.82	2.98	979200
2002-01-18	2.92	3.16	2.91	3.08	989600
2002-01-22	3.08	3.19	3.06	3.13	1060800
2002-01-23	3.16	3.19	3.13	3.15	808000
2002-01-24	3.15	3.25	3.14	3.23	572800
2002-01-25	3.22	3.25	3.19	3.25	895200
2002-01-28	3.23	3.27	3.20	3.26	1329600
2002-01-29	3.28	3.33	3.24	3.25	1344800
2002-01-30	3.26	3.27	3.21	3.25	837600
2002-01-31	3.27	3.28	3.24	3.27	1046400
2002-02-01	3.30	3.30	3.19	3.22	804000
2002-02-04	3.21	3.25	3.17	3.21	739200
2002-02-05	3.20	3.23	3.16	3.20	375200
2002-02-06	3.22	3.22	3.13	3.17	710400
2002-02-07	3.16	3.25	3.13	3.22	814400
2002-02-08	3.19	3.24	3.17	3.22	455200
2002-02-11	3.20	3.44	3.19	3.41	1869600
2002-02-12	3.40	3.40	3.26	3.32	977600
2002-02-13	3.33	3.33	3.23	3.29	523200
2002-02-14	3.29	3.33	3.26	3.26	474400
2002-02-15	3.27	3.29	3.21	3.26	1008800
2002-02-19	3.23	3.26	3.23	3.23	343200
2002-02-20	3.22	3.24	3.10	3.24	866400
2002-02-21	3.18	3.25	3.14	3.20	264800
2002-02-22	3.21	3.32	3.15	3.26	1280800
2002-02-25	3.25	3.28	2.97	3.00	1504800
2002-02-26	2.96	3.00	2.86	2.93	2437600
2002-02-27	2.91	2.99	2.87	2.97	944000
2002-02-28	2.99	3.02	2.96	2.96	354400
2002-03-01	2.97	2.98	2.88	2.92	783200
2002-03-04	2.87	2.89	2.75	2.75	3097600
2002-03-05	2.71	2.81	2.70	2.78	3400800
2002-03-06	2.78	2.94	2.78	2.91	1146400
2002-03-07	2.93	3.03	2.89	2.93	922400
2002-03-08	2.91	3.05	2.91	3.04	641600
2002-03-11	3.04	3.12	3.00	3.09	1381600
2002-03-12	3.10	3.13	3.06	3.09	1226400
2002-03-13	3.12	3.13	3.02	3.04	1236000
2002-03-14	3.01	3.01	2.80	2.84	3713600
2002-03-15	2.84	2.91	2.84	2.88	2303200
2002-03-18	2.87	2.89	2.84	2.87	1241600
2002-03-19	2.88	2.91	2.86	2.87	1092000
2002-03-20	2.87	2.89	2.85	2.87	215200
2002-03-21	2.88	2.90	2.86	2.88	1016000
2002-03-22	2.87	2.90	2.86	2.88	1122400
2002-03-25	2.89	2.89	2.86	2.87	703200
2002-03-26	2.87	2.89	2.86	2.87	562400
2002-03-27	2.88	2.90	2.86	2.90	609600
2002-03-28	2.90	2.93	2.88	2.92	502400
2002-04-01	2.88	2.89	2.84	2.86	785600
2002-04-02	2.86	2.86	2.62	2.68	1687200
2002-04-03	2.70	2.76	2.65	2.74	1470400
2002-04-04	2.75	2.89	2.73	2.86	1137600
2002-04-05	2.88	2.94	2.87	2.94	1026400
2002-04-08	2.93	2.98	2.91	2.95	1593600
2002-04-09	2.97	3.25	2.94	3.21	4012800
2002-04-10	3.25	3.51	3.22	3.45	3428000
2002-04-11	3.50	3.64	3.46	3.54	4511200
2002-04-12	3.58	3.61	3.53	3.59	2701600
2002-04-15	3.60	3.60	3.48	3.50	2201600
2002-04-16	3.48	3.64	3.42	3.63	3812000
2002-04-17	3.71	3.78	3.66	3.70	14294400
2002-04-18	3.72	3.72	3.54	3.70	3561600
2002-04-19	3.71	3.84	3.69	3.79	2757600
2002-04-22	3.78	3.89	3.77	3.88	2638400
2002-04-23	3.89	3.92	3.85	3.89	2256800
2002-04-24	3.88	3.91	3.82	3.82	1520000
2002-04-25	3.82	4.04	3.81	3.97	2127200
2002-04-26	3.97	4.01	3.89	3.98	820800
2002-04-29	4.05	4.05	3.89	3.91	1208800
2002-04-30	3.90	3.91	3.73	3.78	1736800
2002-05-01	3.76	3.89	3.75	3.89	1266400
2002-05-02	3.89	4.02	3.87	3.90	800800
2002-05-03	3.89	3.92	3.79	3.81	729600
2002-05-06	3.78	3.81	3.66	3.68	920800
2002-05-07	3.72	3.92	3.69	3.88	2530400
2002-05-08	3.95	4.04	3.63	3.69	5150400
2002-05-09	3.83	3.92	3.70	3.78	3173600
2002-05-10	3.84	3.90	3.78	3.88	1881600
2002-05-13	3.88	3.89	3.78	3.86	1475200
2002-05-14	3.85	4.10	3.85	4.06	1390400
2002-05-15	4.10	4.30	4.07	4.23	2943200
2002-05-16	4.29	4.29	4.07	4.23	2675200
2002-05-17	4.26	4.27	4.17	4.22	1835200
2002-05-20	4.20	4.20	4.04	4.10	1571200
2002-05-21	4.11	4.18	3.75	3.75	2083200
2002-05-22	3.75	3.78	3.60	3.75	2895200
2002-05-23	3.77	4.00	3.75	4.00	1576000
2002-05-24	4.01	4.01	3.91	3.91	757600
2002-05-28	3.94	3.97	3.88	3.93	959200
2002-05-29	3.93	3.95	3.82	3.82	1239200
2002-05-30	3.77	3.77	3.69	3.73	2240000
2002-05-31	3.71	3.77	3.66	3.70	1245600
2002-06-03	3.74	3.91	3.73	3.82	1242400
2002-06-04	3.83	3.94	3.81	3.94	892800
2002-06-05	3.95	3.99	3.90	3.99	1423200
2002-06-06	3.94	4.00	3.92	3.98	479200
2002-06-07	3.96	3.96	3.90	3.93	751200
2002-06-10	3.91	4.15	3.89	4.14	1542400
2002-06-11	4.15	4.27	4.14	4.25	2635200
2002-06-12	4.26	4.37	4.23	4.36	1676000
2002-06-13	4.35	4.35	4.20	4.25	1786400
2002-06-14	4.19	4.36	4.11	4.29	2048000
2002-06-17	4.36	4.54	4.30	4.54	1833600
2002-06-18	4.52	4.63	4.48	4.60	2637600
2002-06-19	4.62	4.65	4.52	4.54	3777600
2002-06-20	4.52	4.54	4.31	4.40	3566400
2002-06-21	4.43	4.43	4.34	4.41	633600
2002-06-24	4.39	4.50	4.34	4.41	1523200
2002-06-25	4.40	4.44	4.07	4.11	1780000
2002-06-26	4.06	4.23	4.03	4.12	1660800
2002-06-27	4.20	4.29	4.13	4.22	1853600
2002-06-28	4.28	4.37	4.16	4.34	1292000
2002-07-01	4.37	4.38	4.06	4.08	1680000
2002-07-02	4.05	4.09	3.97	4.02	1883200
2002-07-03	4.01	4.13	3.98	4.10	1431200
2002-07-05	4.13	4.23	4.06	4.16	414400
2002-07-08	4.18	4.36	4.16	4.31	1516800
2002-07-09	4.31	4.44	4.26	4.30	2198400
2002-07-10	4.29	4.33	4.05	4.07	1755200
2002-07-11	4.03	4.04	3.75	3.85	2478400
2002-07-12	3.86	3.97	3.79	3.86	2236000
2002-07-15	3.83	3.83	3.35	3.47	5173600
2002-07-16	3.46	3.48	3.26	3.30	2189600
2002-07-17	3.33	3.47	3.09	3.18	1939200
2002-07-18	3.16	3.29	3.10	3.15	1762400
2002-07-19	3.09	3.10	2.84	2.95	2112000
2002-07-22	2.98	3.01	2.70	2.83	2448000
2002-07-23	2.84	2.96	2.81	2.84	4426400
2002-07-24	2.86	3.33	2.69	3.30	3316800
2002-07-25	3.24	3.37	3.05	3.06	3700000
2002-07-26	3.08	3.26	3.06	3.20	1108000
2002-07-29	3.19	3.66	3.19	3.64	3375200
2002-07-30	3.61	3.61	3.43	3.47	3216800
2002-07-31	3.38	3.38	2.77	2.91	14136800
2002-08-01	2.85	2.94	2.79	2.88	4371200
2002-08-02	2.77	2.77	2.55	2.62	4548800
2002-08-05	2.56	2.72	2.53	2.54	1292800
2002-08-06	2.68	2.73	2.61	2.61	2956800
2002-08-07	2.64	2.71	2.47	2.62	2698400
2002-08-08	2.90	3.19	2.88	3.09	10297600
2002-08-09	2.97	3.09	2.95	3.06	1914400
2002-08-12	3.06	3.07	2.99	2.99	2583200
2002-08-13	2.99	3.11	2.97	3.00	3075200
2002-08-14	2.98	3.22	2.92	3.16	3165600
2002-08-15	3.24	3.59	3.24	3.43	5205600
2002-08-16	3.45	3.52	3.34	3.50	3681600
2002-08-19	3.50	3.75	3.47	3.67	3123200
2002-08-20	3.68	3.72	3.61	3.65	3703200
2002-08-21	3.64	3.71	3.54	3.55	1908000
2002-08-22	3.54	3.65	3.43	3.63	2003200
2002-08-23	3.63	3.69	3.56	3.63	1604000
2002-08-26	3.44	3.54	3.29	3.48	4140800
2002-08-27	3.47	3.48	3.36	3.38	4891200
2002-08-28	3.35	3.35	3.21	3.24	4058400
2002-08-29	3.23	3.26	3.12	3.19	3649600
2002-08-30	3.19	3.27	3.18	3.24	2441600
2002-09-03	3.22	3.23	3.01	3.02	2794400
2002-09-04	2.98	3.17	2.97	3.15	2875200
2002-09-05	3.10	3.18	3.06	3.13	2265600
2002-09-06	3.18	3.31	3.14	3.30	2403200
2002-09-09	3.28	3.56	3.24	3.55	2330400
2002-09-10	3.57	3.63	3.44	3.47	6901600
2002-09-11	3.50	3.55	3.46	3.46	1220000
2002-09-12	3.46	3.46	3.36	3.36	3071200
2002-09-13	3.36	3.47	3.31	3.42	1877600
2002-09-16	3.40	3.51	3.39	3.46	799200
2002-09-17	3.48	3.51	3.24	3.26	1751200
2002-09-18	3.23	3.36	3.14	3.31	1827200
2002-09-19	3.31	3.31	3.07	3.15	3627200
2002-09-20	3.16	3.20	3.03	3.12	2790400
2002-09-23	3.12	3.12	2.92	2.95	1732800
2002-09-24	2.94	2.94	2.72	2.75	4750400
2002-09-25	2.78	3.20	2.78	3.19	6634400
2002-09-26	3.18	3.31	3.18	3.25	2687200
2002-09-27	3.18	3.23	3.07	3.09	2198400
2002-09-30	3.05	3.12	2.90	3.04	2848000
2002-10-01	3.03	3.03	2.69	2.74	6941600
2002-10-02	2.73	2.79	2.64	2.65	4810400
2002-10-03	2.64	2.64	2.35	2.46	7685600
2002-10-04	2.45	2.47	2.21	2.40	8207200
2002-10-07	2.37	2.42	2.27	2.36	2638400
2002-10-08	2.37	2.58	2.35	2.52	3395200
2002-10-09	2.50	2.54	2.30	2.41	5555200
2002-10-10	2.41	2.75	2.30	2.73	7026400
2002-10-11	2.74	2.90	2.63	2.68	5131200
2002-10-14	2.64	2.69	2.59	2.66	2337600
2002-10-15	2.67	2.89	2.67	2.87	3462400
2002-10-16	2.75	2.88	2.75	2.84	2066400
2002-10-17	2.89	2.95	2.82	2.87	1447200
2002-10-18	2.85	2.95	2.75	2.94	2443200
2002-10-21	2.90	3.09	2.87	3.06	2090400
2002-10-22	3.04	3.11	2.97	3.01	2311200
2002-10-23	3.00	3.06	2.96	3.06	1513600
2002-10-24	3.06	3.14	3.04	3.09	1756800
2002-10-25	3.01	3.28	3.01	3.27	2663200
2002-10-28	3.28	3.29	3.03	3.10	2750400
2002-10-29	3.09	3.09	2.91	3.08	2031200
2002-10-30	3.06	3.14	2.94	3.01	1969600
2002-10-31	3.01	3.11	2.97	3.00	1284800
2002-11-01	3.00	3.20	2.97	3.20	2048000
2002-11-04	3.20	3.26	3.12	3.13	3300800
2002-11-05	3.13	3.16	3.07	3.15	1773600
2002-11-06	3.14	3.26	3.14	3.25	1858400
2002-11-07	3.26	3.31	2.91	3.01	8137600
2002-11-08	3.02	3.13	2.96	2.98	2264000
2002-11-11	2.98	2.98	2.77	2.78	3705600
2002-11-12	2.78	2.90	2.78	2.80	1650400
2002-11-13	2.81	2.91	2.73	2.90	3021600
2002-11-14	3.00	3.15	2.95	3.03	6402400
2002-11-15	3.03	3.24	3.03	3.19	4671200
2002-11-18	3.20	3.32	3.16	3.17	3833600
2002-11-19	3.15	3.17	2.97	3.02	1777600
2002-11-20	3.01	3.14	2.98	3.11	1344000
2002-11-21	3.11	3.23	3.07	3.13	2105600
2002-11-22	3.11	3.13	3.03	3.12	1766400
2002-11-25	3.12	3.21	3.11	3.17	1237600
2002-11-26	3.17	3.26	3.00	3.00	2335200
2002-11-27	3.01	3.25	3.01	3.21	2801600
2002-11-29	3.23	3.35	3.21	3.30	1522400
2002-12-02	3.33	3.53	3.28	3.35	2462400
2002-12-03	3.34	3.39	3.27	3.33	1960800
2002-12-04	3.30	3.40	3.21	3.34	1923200
2002-12-05	3.38	3.38	3.14	3.19	3098400
2002-12-06	3.19	3.29	3.12	3.28	1658400
2002-12-09	3.27	3.34	3.22	3.26	3313600
2002-12-10	3.27	3.40	3.21	3.38	4100800
2002-12-11	3.38	3.65	3.37	3.58	8920800
2002-12-12	3.58	3.58	3.18	3.26	9002400
2002-12-13	3.25	3.25	3.10	3.19	2956000
2002-12-16	3.19	3.31	3.17	3.26	3137600
2002-12-17	3.26	3.42	3.22	3.35	7712800
2002-12-18	3.31	3.34	3.17	3.22	2853600
2002-12-19	3.19	3.31	3.12	3.18	1204000
2002-12-20	3.21	3.21	2.93	2.95	11372800
2002-12-23	2.96	2.96	2.69	2.81	6565600
2002-12-24	2.79	2.87	2.78	2.85	2208000
2002-12-26	2.85	2.95	2.83	2.90	2039200
2002-12-27	2.90	2.95	2.82	2.83	2152000
2002-12-30	2.82	2.88	2.79	2.84	2157600
2002-12-31	2.83	2.95	2.82	2.95	1982400
2003-01-02	2.94	3.04	2.93	3.01	1444800
2003-01-03	2.99	3.00	2.86	2.92	1596000
2003-01-06	2.88	3.06	2.85	2.87	4028000
2003-01-07	2.84	2.84	2.76	2.84	2710400
2003-01-08	2.77	2.89	2.77	2.81	1984800
2003-01-09	2.89	3.05	2.87	3.03	3421600
2003-01-10	3.03	3.03	2.92	2.98	1272000
2003-01-13	2.82	2.89	2.75	2.75	4419200
2003-01-14	2.74	2.83	2.68	2.75	3056000
2003-01-15	2.74	2.81	2.69	2.75	4110400
2003-01-16	2.76	2.80	2.68	2.68	3396000
2003-01-17	2.66	2.72	2.60	2.67	2647200
2003-01-21	2.72	2.72	2.57	2.63	3352000
2003-01-22	2.63	2.64	2.56	2.59	4359200
2003-01-23	2.61	2.75	2.55	2.72	3103200
2003-01-24	2.72	2.75	2.56	2.61	2680000
2003-01-27	2.61	2.66	2.51	2.54	1247200
2003-01-28	2.57	2.61	2.51	2.56	1716000
2003-01-29	2.55	2.58	2.48	2.56	911200
2003-01-30	2.58	2.61	2.53	2.55	1528000
2003-01-31	2.57	2.60	2.49	2.56	1494400
2003-02-03	2.57	2.62	2.48	2.49	1768800
2003-02-04	2.50	2.50	2.41	2.44	1781600
2003-02-05	2.44	2.58	2.43	2.49	3346400
2003-02-06	2.52	2.58	2.52	2.56	2097600
2003-02-07	2.56	2.59	2.47	2.49	1922400
2003-02-10	2.46	2.50	2.40	2.46	1538400
2003-02-11	2.47	2.49	2.41	2.46	1156800
2003-02-12	2.44	2.46	2.39	2.41	992000
2003-02-13	2.41	2.42	2.22	2.29	2632800
2003-02-14	2.29	2.36	2.26	2.34	2562400
2003-02-18	2.33	2.38	2.30	2.35	1872800
2003-02-19	2.35	2.41	2.26	2.29	2076800
2003-02-20	2.28	2.28	2.17	2.21	2918400
2003-02-21	2.19	2.22	2.12	2.22	3036000
2003-02-24	2.22	2.23	2.14	2.15	881600
2003-02-25	2.14	2.14	2.09	2.13	1709600
2003-02-26	2.23	2.34	2.21	2.33	4632800
2003-02-27	2.31	2.40	2.28	2.29	2332000
2003-02-28	2.29	2.38	2.29	2.37	1791200
2003-03-03	2.39	2.42	2.33	2.38	2657600
2003-03-04	2.38	2.41	2.33	2.35	3031200
2003-03-05	2.36	2.37	2.33	2.35	2121600
2003-03-06	2.35	2.48	2.33	2.42	1995200
2003-03-07	2.42	2.50	2.41	2.48	2528000
2003-03-10	2.48	2.48	2.35	2.36	2665600
2003-03-11	2.35	2.44	2.34	2.35	1309600
2003-03-12	2.36	2.38	2.27	2.30	3813600
2003-03-13	2.42	2.80	2.42	2.78	10372000
2003-03-14	2.78	2.90	2.67	2.87	5728000
2003-03-17	2.86	3.02	2.85	3.02	4466400
2003-03-18	3.02	3.14	3.02	3.12	4772800
2003-03-19	3.12	3.13	2.96	2.97	5185600
2003-03-20	2.96	3.11	2.94	3.10	4862400
2003-03-21	3.13	3.14	3.05	3.11	4140800
2003-03-24	3.06	3.08	2.99	3.02	2663200
2003-03-25	3.02	3.04	2.94	3.03	1239200
2003-03-26	3.03	3.03	2.84	2.86	5599200
2003-03-27	2.84	2.94	2.84	2.91	3122400
2003-03-28	2.90	2.91	2.84	2.85	2472800
2003-03-31	2.84	2.88	2.78	2.81	3390400
2003-04-01	2.82	2.90	2.78	2.88	3046400
2003-04-02	2.91	3.03	2.90	3.01	3774400
2003-04-03	3.01	3.08	3.01	3.05	2624800
2003-04-04	3.07	3.08	3.00	3.03	2308800
2003-04-07	3.08	3.17	3.08	3.12	3861600
2003-04-08	3.09	3.13	3.05	3.11	4449600
2003-04-09	3.13	3.20	3.09	3.09	2936800
2003-04-10	3.10	3.30	3.10	3.28	3560000
2003-04-11	3.31	3.34	3.15	3.18	6832800
2003-04-14	3.17	3.21	3.07	3.19	4863200
2003-04-15	3.19	3.25	3.15	3.23	1580000
2003-04-16	3.25	3.30	3.13	3.15	1770400
2003-04-17	3.15	3.23	3.11	3.21	1271200
2003-04-21	3.22	3.29	3.15	3.17	2302400
2003-04-22	3.31	3.47	3.28	3.43	8080000
2003-04-23	3.46	3.52	3.40	3.45	20366400
2003-04-24	3.42	3.51	3.38	3.48	5792000
2003-04-25	3.49	3.56	3.43	3.56	6270400
2003-04-28	3.56	3.75	3.56	3.72	6724800
2003-04-29	3.73	3.81	3.64	3.72	5852000
2003-04-30	3.72	3.79	3.67	3.73	3651200
2003-05-01	3.73	3.73	3.61	3.69	3695200
2003-05-02	3.69	3.74	3.64	3.71	2056800
2003-05-05	3.73	3.95	3.71	3.88	3680000
2003-05-06	3.88	3.88	3.79	3.84	4100000
2003-05-07	3.86	4.02	3.81	3.92	6677600
2003-05-08	3.90	4.06	3.77	3.84	8676800
2003-05-09	3.84	3.88	3.75	3.84	2353600
2003-05-12	3.83	3.97	3.81	3.90	3592000
2003-05-13	3.88	4.04	3.80	3.98	2454400
2003-05-14	3.98	4.10	3.97	4.04	4890400
2003-05-15	4.18	4.27	3.90	4.16	13344800
2003-05-16	4.16	4.21	3.99	4.00	8551200
2003-05-19	3.87	3.89	3.72	3.76	9216000
2003-05-20	3.75	3.86	3.75	3.82	3102400
2003-05-21	3.82	3.94	3.82	3.92	1797600
2003-05-22	3.92	4.05	3.88	4.03	1377600
2003-05-23	4.03	4.03	3.97	3.99	873600
2003-05-27	3.99	4.08	3.94	4.04	968000
2003-05-28	4.05	4.17	4.04	4.12	2080800
2003-05-29	4.13	4.15	4.10	4.13	1486400
2003-05-30	4.13	4.17	4.08	4.17	1389600
2003-06-02	4.16	4.24	4.16	4.22	3772800
2003-06-03	4.22	4.33	4.17	4.24	1460000
2003-06-04	4.26	4.39	4.24	4.39	2020800
2003-06-05	4.39	4.71	4.37	4.61	3763200
2003-06-06	4.59	4.71	4.46	4.59	5305600
2003-06-09	4.58	4.58	4.26	4.31	3917600
2003-06-10	4.33	4.48	4.29	4.45	2426400
2003-06-11	4.46	4.48	4.33	4.45	1877600
2003-06-12	4.45	4.56	4.41	4.50	1848800
2003-06-13	4.50	4.55	4.28	4.36	2472000
2003-06-16	4.39	4.57	4.36	4.49	2801600
2003-06-17	4.49	4.54	4.42	4.49	2848800
2003-06-18	4.50	4.50	4.35	4.42	3391200
2003-06-19	4.43	4.51	4.42	4.50	2179200
2003-06-20	4.50	4.56	4.48	4.55	1692000
2003-06-23	4.54	4.56	4.44	4.49	1853600
2003-06-24	4.43	4.61	4.43	4.56	1616800
2003-06-25	4.56	4.63	4.55	4.62	1220800
2003-06-26	4.62	4.63	4.54	4.55	1749600
2003-06-27	4.56	4.65	4.52	4.53	2679200
2003-06-30	4.53	4.57	4.45	4.49	3337600
2003-07-01	4.49	4.53	4.32	4.52	2606400
2003-07-02	4.51	4.67	4.51	4.66	1967200
2003-07-03	4.61	4.75	4.60	4.62	1062400
2003-07-07	4.67	4.84	4.64	4.80	1902400
2003-07-08	4.82	5.07	4.80	5.04	5130400
2003-07-09	5.01	5.10	4.86	4.88	2917600
2003-07-10	4.87	4.91	4.78	4.78	2229600
2003-07-11	4.78	4.80	4.67	4.75	1548800
2003-07-14	4.74	4.84	4.73	4.80	1661600
2003-07-15	4.84	4.91	4.67	4.77	1991200
2003-07-16	4.77	4.86	4.69	4.74	1639200
2003-07-17	4.74	4.74	4.56	4.62	2611200
2003-07-18	4.63	4.77	4.63	4.76	2114400
2003-07-21	4.79	4.80	4.66	4.72	553600
2003-07-22	4.68	4.89	4.66	4.84	1768000
2003-07-23	4.87	4.89	4.69	4.85	1868800
2003-07-24	4.87	5.06	4.87	4.96	2564800
2003-07-25	4.99	4.99	4.85	4.94	880000
2003-07-28	4.92	5.09	4.92	5.01	1476000
2003-07-29	5.04	5.09	4.90	4.91	930400
2003-07-30	4.91	4.98	4.81	4.96	1273600
2003-07-31	4.97	5.11	4.97	4.97	2143200
2003-08-01	4.98	5.08	4.95	5.04	1364000
2003-08-04	5.11	5.23	4.99	5.21	2552000
2003-08-05	5.19	5.24	5.00	5.02	2066400
2003-08-06	5.03	5.14	4.98	5.10	1192000
2003-08-07	5.16	5.34	5.10	5.16	5152000
2003-08-08	5.17	5.46	5.04	5.43	8478400
2003-08-11	5.56	5.60	5.48	5.56	6123200
2003-08-12	5.59	5.72	5.49	5.71	2656000
2003-08-13	5.73	5.89	5.67	5.81	4308800
2003-08-14	5.76	5.76	5.51	5.61	8496000
2003-08-15	5.61	5.80	5.61	5.80	1984800
2003-08-18	5.81	6.03	5.78	5.92	4644000
2003-08-19	5.97	6.02	5.83	5.92	3011200
2003-08-20	5.90	5.95	5.86	5.95	1592800
2003-08-21	5.96	6.07	5.91	5.93	1919200
2003-08-22	5.94	5.95	5.60	5.66	3348800
2003-08-25	5.65	5.78	5.63	5.76	2081600
2003-08-26	5.78	5.82	5.73	5.81	1696000
2003-08-27	5.81	5.94	5.80	5.91	1021600
2003-08-28	5.94	6.01	5.89	5.97	1431200
2003-08-29	6.00	6.19	5.98	6.15	1959200
2003-09-02	6.18	6.30	6.15	6.27	2640800
2003-09-03	6.30	6.35	6.18	6.21	2233600
2003-09-04	6.23	6.24	5.94	6.06	2876000
2003-09-05	6.05	6.05	5.76	5.83	3381600
2003-09-08	5.84	5.89	5.74	5.88	3266400
2003-09-09	5.88	5.88	5.65	5.66	2892000
2003-09-10	5.66	5.66	5.56	5.56	2683200
2003-09-11	5.57	5.77	5.54	5.70	3280000
2003-09-12	5.69	5.78	5.60	5.76	1866400
2003-09-15	5.79	5.89	5.78	5.85	1783200
2003-09-16	5.86	6.19	5.85	6.19	5588800
2003-09-17	6.20	6.47	6.19	6.40	7000800
2003-09-18	6.42	6.45	6.33	6.40	2430400
2003-09-19	6.38	6.41	6.27	6.33	2552000
2003-09-22	6.30	6.30	6.17	6.22	1405200
2003-09-23	6.20	6.42	6.15	6.36	1895200
2003-09-24	6.38	6.38	6.18	6.27	2144400
2003-09-25	6.36	6.73	6.35	6.56	4560800
2003-09-26	6.55	6.62	6.44	6.46	3133200
2003-09-29	6.52	6.68	6.29	6.61	3956000
2003-09-30	6.69	6.79	6.39	6.52	3027200
2003-10-01	6.65	6.94	6.56	6.88	3049600
2003-10-02	6.91	7.01	6.81	6.84	1824800
2003-10-03	6.97	7.22	6.95	7.14	2404800
2003-10-06	7.25	7.51	7.15	7.51	2749600
2003-10-07	7.49	7.53	7.27	7.37	3806400
2003-10-08	7.36	7.39	7.16	7.27	2028000
2003-10-09	7.45	7.74	7.33	7.50	3004000
2003-10-10	7.94	8.06	7.75	7.83	4368000
2003-10-13	7.84	8.23	7.79	8.11	2829600
2003-10-14	8.24	8.43	8.13	8.31	3209600
2003-10-15	8.38	8.44	7.91	8.09	3537600
2003-10-16	8.14	8.25	8.03	8.10	2008400
2003-10-17	8.09	8.24	7.94	8.13	2147600
2003-10-20	8.10	8.54	8.10	8.28	3379600
2003-10-21	8.35	8.35	8.10	8.20	2022800
2003-10-22	8.19	8.19	7.71	7.77	3810400
2003-10-23	7.56	7.69	7.29	7.67	4391200
2003-10-24	7.62	7.84	7.48	7.59	2273200
2003-10-27	7.56	8.04	7.56	7.95	2668000
2003-10-28	8.01	8.30	7.98	8.29	2672000
2003-10-29	8.34	8.38	8.11	8.26	1531200
2003-10-30	8.38	8.44	8.19	8.23	1627200
2003-10-31	8.33	8.46	8.23	8.34	1447200
2003-11-03	8.50	9.00	8.47	8.78	3686800
2003-11-04	8.38	8.63	8.16	8.53	4238000
2003-11-05	8.57	8.57	8.16	8.30	3958000
2003-11-06	8.49	8.88	8.26	8.75	6107200
2003-11-07	8.84	8.98	8.58	8.77	2775200
2003-11-10	8.81	8.81	8.52	8.59	1932400
2003-11-11	8.50	9.02	8.49	9.01	2931600
2003-11-12	9.00	9.15	8.84	9.00	2290400
2003-11-13	9.14	9.48	8.77	9.42	4898000
2003-11-14	9.21	9.36	9.00	9.01	5424800
2003-11-17	8.95	9.01	8.65	8.86	2911200
2003-11-18	8.93	9.06	8.80	8.83	2263600
2003-11-19	8.88	8.88	8.69	8.77	2393200
2003-11-20	8.76	9.10	8.55	8.95	2331600
2003-11-21	9.00	9.13	8.88	9.00	1684800
2003-11-24	9.10	9.40	9.04	9.37	2094000
2003-11-25	9.42	9.72	9.41	9.67	3064800
2003-11-26	9.76	9.85	9.40	9.60	2849200
2003-11-28	9.68	9.83	9.60	9.76	958000
2003-12-01	9.88	10.16	9.52	10.09	4234000
2003-12-02	10.10	10.32	9.82	9.89	3485200
2003-12-03	9.93	9.94	9.54	9.55	2577600
2003-12-04	9.56	9.56	8.65	8.92	6630400
2003-12-05	8.77	9.15	8.71	9.01	3670400
2003-12-08	9.04	9.22	8.69	9.15	3855600
2003-12-09	9.17	9.33	9.11	9.12	2404000
2003-12-10	9.15	9.19	8.74	8.81	2248800
2003-12-11	8.76	9.11	8.55	9.02	3820800
2003-12-12	9.11	9.28	9.04	9.10	2150000
2003-12-15	9.36	9.38	8.81	8.87	2662000
2003-12-16	8.83	8.85	8.14	8.73	5369200
2003-12-17	8.77	9.19	8.62	9.13	4037200
2003-12-18	9.22	9.42	9.13	9.38	1875200
2003-12-19	9.43	9.45	9.17	9.31	1825600
2003-12-22	9.31	9.42	9.17	9.23	1924000
2003-12-23	9.23	9.36	9.10	9.24	2454800
2003-12-24	9.20	9.25	9.08	9.16	514800
2003-12-26	9.18	9.30	9.13	9.25	981200
2003-12-29	9.29	9.47	9.26	9.45	1726400
2003-12-30	9.48	9.61	9.38	9.49	1544000
2003-12-31	9.58	9.61	9.26	9.26	2129600
2004-01-02	9.44	9.48	9.17	9.18	1503600
2004-01-05	9.26	9.45	9.23	9.38	1695600
2004-01-06	9.54	10.08	9.50	9.90	4530400
2004-01-07	9.93	10.05	9.75	10.00	1642400
2004-01-08	10.45	10.53	9.86	10.01	5108400
2004-01-09	9.96	10.26	9.76	10.06	2128000
2004-01-12	10.10	10.22	10.03	10.14	2086400
2004-01-13	9.89	9.93	9.46	9.52	6033200
2004-01-14	9.58	9.83	9.53	9.82	3146800
2004-01-15	9.83	9.98	9.57	9.85	1769200
2004-01-16	9.94	10.15	9.82	10.02	2073200
2004-01-20	10.13	10.18	9.67	9.69	2775600
2004-01-21	9.79	10.05	9.70	9.92	1637200
2004-01-22	9.95	10.11	9.82	9.86	1458400
2004-01-23	9.97	10.17	9.86	10.11	2074400
2004-01-26	10.06	10.18	9.95	10.18	1492000
2004-01-27	10.20	10.50	10.19	10.19	2582400
2004-01-28	10.27	10.47	9.91	9.96	1587200
2004-01-29	9.92	10.19	9.82	10.03	1120400
2004-01-30	9.95	10.15	9.86	10.12	1522400
2004-02-02	10.18	10.31	9.95	10.08	1598800
2004-02-03	10.00	10.24	9.93	10.24	2310400
2004-02-04	10.27	10.46	10.14	10.15	2969200
2004-02-05	10.38	10.74	10.01	10.43	6082000
2004-02-06	10.35	10.75	10.35	10.63	2854400
2004-02-09	10.69	10.85	10.52	10.75	1795200
2004-02-10	10.70	10.91	10.68	10.86	1996400
2004-02-11	10.92	11.19	10.82	11.17	2582000
2004-02-12	11.16	11.37	10.99	11.04	2352400
2004-02-13	11.05	11.15	10.65	10.65	3359600
2004-02-17	10.70	11.05	10.70	10.95	2341200
2004-02-18	11.07	11.07	10.80	10.85	1140400
2004-02-19	10.88	11.02	10.45	10.45	1358800
2004-02-20	10.45	10.58	9.97	10.48	2407200
2004-02-23	10.53	10.63	10.31	10.35	2142400
2004-02-24	10.35	10.91	10.19	10.85	3758000
2004-02-25	10.93	10.94	10.69	10.87	2994400
2004-02-26	10.92	11.06	10.82	10.93	4021200
2004-02-27	10.96	11.06	10.80	10.90	2168800
2004-03-01	10.94	11.04	10.82	10.94	1872800
2004-03-02	11.05	11.24	10.86	10.89	1773200
2004-03-03	10.90	10.93	10.60	10.87	1418800
2004-03-04	10.92	11.17	10.67	11.00	1561200
2004-03-05	10.99	11.12	10.92	11.03	1560800
2004-03-08	11.09	11.16	10.84	10.89	1378000
2004-03-09	10.91	11.12	10.83	10.84	2403200
2004-03-10	10.92	10.97	10.40	10.64	3403200
2004-03-11	10.55	11.09	10.48	10.87	4036400
2004-03-12	10.97	11.47	10.92	11.45	3853600
2004-03-15	11.54	11.66	11.00	11.07	3828800
2004-03-16	11.13	11.37	10.98	11.23	1999200
2004-03-17	11.28	11.40	11.07	11.13	1610000
2004-03-18	11.17	11.18	10.68	10.96	3568000
2004-03-19	11.06	11.10	10.84	10.93	1008000
2004-03-22	10.95	10.97	10.48	10.67	1965600
2004-03-23	10.75	11.10	10.75	11.00	2070000
2004-03-24	11.06	11.10	10.83	11.03	1783200
2004-03-25	11.06	11.38	11.05	11.37	1760000
2004-03-26	11.29	11.34	11.08	11.12	2519600
2004-03-29	11.26	11.71	11.24	11.60	3542400
2004-03-30	11.65	12.11	11.56	12.07	3050800
2004-03-31	12.07	12.13	11.87	12.02	1850000
2004-04-01	12.13	12.13	11.72	11.81	2501600
2004-04-02	12.06	12.21	11.77	11.83	3682400
2004-04-05	11.83	12.28	11.71	12.28	2786800
2004-04-06	12.18	12.54	12.18	12.39	2118000
2004-04-07	12.39	12.55	12.13	12.49	1087600
2004-04-08	12.58	12.67	11.85	11.91	3557600
2004-04-12	11.94	12.20	11.85	12.15	1907600
2004-04-13	12.29	12.32	11.60	11.70	3483600
2004-04-14	11.62	11.84	11.36	11.54	4134000
2004-04-15	11.50	11.57	11.32	11.39	2445600
2004-04-16	11.48	12.09	11.32	11.95	3851600
2004-04-19	11.93	11.99	11.61	11.72	2248800
2004-04-20	11.75	11.94	11.55	11.56	1620800
2004-04-21	11.62	11.79	11.51	11.78	1470000
2004-04-22	11.80	12.05	11.68	12.03	1665600
2004-04-23	12.07	12.08	11.72	12.04	1879600
2004-04-26	12.54	12.61	12.06	12.39	4540400
2004-04-27	12.44	12.59	12.23	12.33	2764800
2004-04-28	12.33	12.36	11.88	11.95	1997600
2004-04-29	11.85	11.98	11.52	11.65	3143200
2004-04-30	11.64	11.86	11.46	11.54	2321600
2004-05-03	11.51	11.72	11.46	11.59	3046800
2004-05-04	11.81	12.20	11.75	11.98	3276000
2004-05-05	12.06	12.24	12.03	12.16	1785200
2004-05-06	12.25	12.25	11.68	11.91	4915200
2004-05-07	11.85	12.11	11.56	11.58	2540400
2004-05-10	11.31	11.55	11.06	11.43	5095600
2004-05-11	11.65	11.86	11.54	11.57	3861600
2004-05-12	11.57	11.57	11.11	11.50	3824000
2004-05-13	11.61	11.80	11.25	11.51	4757200
2004-05-14	11.75	11.90	11.58	11.64	3556800
2004-05-17	11.54	11.57	11.17	11.37	2605600
2004-05-18	11.52	11.67	11.31	11.46	3124000
2004-05-19	11.50	11.96	11.46	11.69	3525600
2004-05-20	11.78	11.89	11.47	11.51	1896400
2004-05-21	11.54	11.86	11.51	11.83	1898400
2004-05-24	11.94	12.13	11.85	11.95	2113600
2004-05-25	12.00	12.36	11.85	12.35	2852400
2004-05-26	12.38	12.40	12.25	12.38	2344800
2004-05-27	12.43	13.23	12.38	13.17	8297200
2004-05-28	13.20	13.75	13.08	13.73	6322800
2004-06-01	13.69	13.80	13.43	13.64	4506400
2004-06-02	13.87	13.96	13.48	13.77	4199600
2004-06-03	13.75	14.02	13.54	13.76	3866000
2004-06-04	13.89	13.98	13.61	13.89	2144000
2004-06-07	14.01	14.08	13.85	14.04	2018000
2004-06-08	13.99	14.04	13.84	14.01	2565200
2004-06-09	14.01	14.16	13.89	14.07	2845600
2004-06-10	14.25	14.46	14.21	14.43	3799200
2004-06-14	14.48	14.61	14.30	14.44	3776400
2004-06-15	14.53	14.76	14.44	14.63	2413600
2004-06-16	14.66	14.69	14.16	14.26	7555600
2004-06-17	14.25	14.42	14.13	14.38	2568400
2004-06-18	14.25	14.47	14.17	14.29	2566800
2004-06-21	14.35	14.42	14.28	14.41	2360400
2004-06-22	14.44	14.62	14.29	14.61	2432800
2004-06-23	14.64	14.74	14.55	14.63	1858000
2004-06-24	14.63	15.05	14.51	14.98	2966800
2004-06-25	15.02	15.43	14.99	15.20	6228800
2004-06-28	15.25	15.71	15.25	15.55	3932800
2004-06-29	15.63	15.72	15.03	15.14	4875200
2004-06-30	15.19	15.30	14.92	15.23	5795200
2004-07-01	15.21	15.81	14.94	15.55	6202000
2004-07-02	15.38	15.56	15.30	15.41	2978800
2004-07-06	15.40	15.54	15.00	15.18	4612400
2004-07-07	15.19	15.43	15.04	15.19	2713600
2004-07-08	15.08	15.08	14.35	14.49	4686400
2004-07-09	14.45	14.85	14.40	14.50	3123200
2004-07-12	14.48	14.59	14.08	14.54	2187600
2004-07-13	14.55	14.87	14.25	14.71	3072000
2004-07-14	14.74	14.74	14.28	14.31	3150200
2004-07-15	14.31	14.44	13.81	13.86	3353000
2004-07-16	13.88	14.12	13.13	13.40	5176400
2004-07-19	12.95	13.55	12.89	13.45	4604800
2004-07-20	13.60	14.05	13.50	13.92	3324400
2004-07-21	14.05	14.12	13.66	13.69	2072000
2004-07-22	13.62	13.98	13.37	13.93	2758200
2004-07-23	13.90	14.40	13.78	13.79	2956200
2004-07-26	13.89	14.22	13.64	13.79	2190400
2004-07-27	13.87	14.63	13.83	14.60	2727800
2004-07-28	14.60	14.72	14.12	14.61	2640600
2004-07-29	14.81	15.16	14.71	14.99	2050000
2004-07-30	15.06	15.14	14.71	14.87	2018000
2004-08-02	14.76	15.04	14.60	14.88	2123200
2004-08-03	15.03	15.10	14.62	14.69	1186400
2004-08-04	14.70	14.70	13.84	14.32	3974400
2004-08-05	14.79	15.12	13.58	13.84	4716000
2004-08-06	13.20	13.95	12.94	13.79	3430000
2004-08-09	13.81	14.24	13.68	14.15	2309800
2004-08-10	14.30	14.49	14.03	14.25	1366200
2004-08-11	14.02	14.39	13.63	14.05	3157200
2004-08-12	13.76	14.20	13.40	13.80	4389000
2004-08-13	13.73	14.03	13.61	13.72	1521000
2004-08-16	13.70	14.40	13.61	14.37	1921000
2004-08-17	14.47	14.93	14.44	14.60	2621400
2004-08-18	14.56	14.65	14.25	14.63	2215000
2004-08-19	14.81	14.84	14.38	14.71	1237800
2004-08-20	14.77	14.91	14.53	14.85	814800
2004-08-23	14.90	14.92	14.39	14.55	1457000
2004-08-24	14.63	14.81	14.38	14.59	1179600
2004-08-25	14.52	14.67	14.30	14.62	1287200
2004-08-26	14.62	15.05	14.53	15.03	1469400
2004-08-27	15.51	15.73	15.33	15.45	2857800
2004-08-30	15.48	15.63	15.06	15.06	2276400
2004-08-31	15.06	15.34	15.01	15.13	12482800
2004-09-01	15.24	15.38	15.09	15.25	2443000
2004-09-02	15.28	16.13	15.18	15.75	3069600
2004-09-03	15.81	15.95	15.66	15.80	1758600
2004-09-07	16.02	16.33	15.89	16.20	1662400
2004-09-08	16.41	16.43	15.89	15.99	1313800
2004-09-09	16.08	16.08	15.17	15.32	3879400
2004-09-10	15.52	16.82	15.51	16.80	6852800
2004-09-13	16.93	17.65	16.78	17.32	4845000
2004-09-14	17.26	17.48	17.08	17.43	3248600
2004-09-15	17.34	17.56	17.11	17.54	2903400
2004-09-16	17.65	17.91	17.50	17.62	2438200
2004-09-17	17.58	17.74	17.26	17.27	1429000
2004-09-20	17.64	17.64	16.84	16.89	2355000
2004-09-21	16.82	17.11	16.82	16.89	2560000
2004-09-22	16.88	16.97	16.46	16.66	2434800
2004-09-23	16.68	16.85	16.33	16.46	2021800
2004-09-24	16.54	17.05	16.40	16.82	1484000
2004-09-27	16.81	16.82	16.45	16.48	1529000
2004-09-28	16.61	17.21	16.49	17.09	2949600
2004-09-29	17.24	17.29	17.03	17.22	1868600
2004-09-30	17.25	17.25	16.84	17.20	1455600
2004-10-01	17.20	17.52	17.01	17.31	2029400
2004-10-04	17.40	18.14	17.40	17.76	3055000
2004-10-05	17.89	18.02	17.29	17.55	2412200
2004-10-06	17.52	17.76	17.39	17.76	1580600
2004-10-07	17.94	18.23	17.76	17.77	1978600
2004-10-08	17.84	17.93	17.45	17.61	1375400
2004-10-11	17.69	17.91	17.56	17.86	1170000
2004-10-12	17.91	18.07	17.50	17.85	1982800
2004-10-13	18.10	18.11	17.52	17.60	1060000
2004-10-14	17.76	17.77	17.55	17.60	679400
2004-10-15	17.51	18.23	17.51	17.93	1620600
2004-10-18	18.09	18.48	17.93	18.48	1822600
2004-10-19	18.65	19.05	18.63	18.92	2397800
2004-10-20	19.07	19.07	18.50	18.78	1532200
2004-10-21	18.88	19.22	18.80	19.19	1305600
2004-10-22	19.29	19.43	18.82	18.96	1307000
2004-10-25	19.06	19.18	18.54	19.16	1438400
2004-10-26	19.30	19.55	19.11	19.43	1541600
2004-10-27	19.63	20.11	19.39	20.01	1642800
2004-10-28	20.21	20.74	20.05	20.55	2963000
2004-10-29	20.68	20.68	20.38	20.50	1524000
2004-11-01	20.62	20.87	20.30	20.83	1590600
2004-11-02	20.91	20.91	20.30	20.69	1329400
2004-11-03	21.14	21.37	20.45	20.67	2107000
2004-11-04	20.95	21.82	20.38	21.77	2570200
2004-11-05	21.98	22.13	21.50	21.83	2626800
2004-11-08	21.98	22.55	21.86	22.41	2595200
2004-11-09	22.35	22.62	22.01	22.17	2003200
2004-11-10	22.20	22.67	22.03	22.61	2641600
2004-11-11	22.29	22.53	21.39	22.25	6890800
2004-11-12	22.39	23.60	22.27	23.55	4148800
2004-11-15	23.55	24.24	23.28	23.52	5058000
2004-11-16	23.10	23.16	22.62	22.89	3729800
2004-11-17	23.12	23.24	21.81	22.01	4681600
2004-11-18	21.87	23.03	21.63	22.83	4178600
2004-11-19	22.40	22.55	21.45	21.73	4861600
2004-11-22	21.90	21.92	21.10	21.57	3128000
2004-11-23	21.47	22.40	21.18	22.16	3664200
2004-11-24	22.30	22.72	22.09	22.29	1563600
2004-11-26	22.40	22.46	22.19	22.31	465600
2004-11-29	22.45	22.45	21.63	21.75	2195200
2004-11-30	21.66	21.75	20.80	21.25	3936000
2004-12-01	21.69	22.10	21.42	21.94	2685000
2004-12-02	21.60	21.98	21.07	21.24	3692600
2004-12-03	21.01	21.25	20.63	20.95	4457800
2004-12-06	20.73	21.15	20.63	21.02	3187600
2004-12-07	21.25	21.53	20.91	21.20	2598200
2004-12-08	21.30	21.60	21.00	21.42	4284400
2004-12-09	21.39	21.70	21.05	21.61	3275400
2004-12-10	21.83	21.83	21.27	21.44	1478400
2004-12-13	21.88	22.08	21.18	21.53	2491200
2004-12-14	21.78	22.08	21.44	22.07	3221400
2004-12-15	22.27	22.38	21.93	22.05	1659400
2004-12-16	21.85	22.05	21.64	21.67	1309400
2004-12-17	21.63	21.87	21.38	21.64	2142800
2004-12-20	21.65	21.86	20.90	21.00	2652200
2004-12-21	21.10	21.47	20.90	21.45	1931200
2004-12-22	21.49	21.97	21.29	21.82	1619400
2004-12-23	21.97	22.19	21.53	21.73	1427000
2004-12-27	21.99	22.20	21.75	21.82	928400
2004-12-28	22.24	22.50	21.97	22.49	1661800
2004-12-29	22.45	22.67	22.35	22.42	1340800
2004-12-30	22.50	22.65	22.35	22.59	1105400
2004-12-31	22.65	22.65	22.20	22.20	1352000
2005-01-03	22.58	22.85	21.88	21.93	2610200
2005-01-04	22.39	22.39	21.51	21.66	2321000
2005-01-05	21.55	21.88	21.14	21.39	3021400
2005-01-06	20.83	21.12	19.25	20.81	10009600
2005-01-07	20.94	21.04	20.15	20.51	2837200
2005-01-10	20.24	20.60	20.13	20.40	2118600
2005-01-11	19.89	20.47	19.79	20.16	2165400
2005-01-12	20.22	20.43	19.89	20.09	1832000
2005-01-13	20.12	20.24	19.88	20.01	1741600
2005-01-14	20.20	20.96	20.12	20.90	3132400
2005-01-18	20.93	20.95	20.21	20.76	2980000
2005-01-19	21.01	21.06	20.64	20.73	1626400
2005-01-20	20.85	20.88	20.14	20.20	2490800
2005-01-21	20.20	20.38	19.66	19.69	3426200
2005-01-24	19.75	19.83	18.93	19.33	5026800
2005-01-25	19.46	20.11	19.33	19.94	2494600
2005-01-26	20.15	20.23	19.77	19.97	1330400
2005-01-27	20.09	20.57	19.85	20.37	1881600
2005-01-28	20.50	20.50	19.90	20.10	1922000
2005-01-31	20.40	21.05	20.31	21.04	2004200
2005-02-01	21.13	21.20	20.55	20.70	1805400
2005-02-02	20.83	20.83	20.41	20.71	1506600
2005-02-03	20.45	21.42	20.32	20.95	2468000
2005-02-04	21.05	21.79	20.85	21.67	2294800
2005-02-07	21.87	22.44	21.56	22.29	2661200
2005-02-08	22.42	22.46	21.90	22.11	1701600
2005-02-09	22.04	22.13	21.51	21.65	1332000
2005-02-10	21.82	21.84	21.18	21.54	1081800
2005-02-11	21.67	21.89	21.30	21.69	1009000
2005-02-14	21.78	21.93	21.58	21.72	1156200
2005-02-15	21.83	21.86	21.39	21.62	1015400
2005-02-16	21.65	21.84	21.43	21.81	835600
2005-02-17	21.70	22.08	21.61	21.84	1015600
2005-02-18	21.95	22.00	21.35	21.47	981200
2005-02-22	21.47	21.47	20.38	20.55	1933800
2005-02-23	21.13	21.33	20.92	21.22	2485800
2005-02-24	21.24	21.25	20.73	21.18	1399600
2005-02-25	21.30	21.35	20.75	20.93	2007800
2005-02-28	20.82	21.15	20.62	20.80	1411400
2005-03-01	20.97	22.05	20.83	21.92	4208800
2005-03-02	22.13	23.05	22.05	22.77	4896600
2005-03-03	22.80	23.22	22.33	22.44	2713000
2005-03-04	22.80	22.90	22.45	22.59	1217800
2005-03-07	22.87	24.03	22.57	23.90	5161000
2005-03-08	23.77	24.14	23.64	23.96	3150400
2005-03-09	23.88	24.06	23.53	23.76	2252400
2005-03-10	23.46	23.74	22.75	23.62	6841800
2005-03-11	23.64	24.02	23.30	24.02	2285000
2005-03-14	24.14	24.63	23.42	23.73	2261200
2005-03-15	23.89	24.63	23.80	24.45	3138400
2005-03-16	24.16	24.60	23.93	24.18	2000600
2005-03-17	24.15	24.45	23.52	24.06	3098200
2005-03-18	23.96	24.17	23.35	23.96	4029600
2005-03-21	23.80	24.01	22.87	23.39	2948800
2005-03-22	23.32	23.73	23.25	23.32	1181600
2005-03-23	23.24	23.45	22.88	22.98	1404400
2005-03-24	22.93	23.35	22.63	22.72	2130600
2005-03-28	22.93	23.83	22.80	23.75	2355000
2005-03-29	23.63	23.95	23.00	23.15	1780200
2005-03-30	23.06	23.85	22.70	23.84	2034000
2005-03-31	23.93	24.08	23.57	23.99	2347200
2005-04-01	24.15	24.30	23.06	23.50	1833200
2005-04-04	23.37	23.95	23.14	23.60	2452200
2005-04-05	23.58	24.54	23.58	24.41	3016800
2005-04-06	24.52	24.72	24.10	24.45	2682400
2005-04-07	24.45	24.45	23.80	24.10	3011800
2005-04-08	23.98	24.25	23.37	23.50	1606800
2005-04-11	23.68	23.68	23.18	23.28	863800
2005-04-12	23.10	23.69	22.82	23.56	1639000
2005-04-13	23.43	23.73	22.91	23.04	1339600
2005-04-14	22.97	23.19	22.55	22.77	1592600
2005-04-15	22.63	22.66	21.65	21.77	3688600
2005-04-18	21.51	22.55	21.32	22.04	2272800
2005-04-19	22.18	23.30	22.11	23.17	3512200
2005-04-20	23.28	23.44	22.30	22.49	2688400
2005-04-21	22.63	23.25	22.53	23.24	1421200
2005-04-22	23.00	23.25	22.39	22.58	2138800
2005-04-25	22.74	23.10	22.57	22.99	1062400
2005-04-26	22.97	23.45	22.68	22.83	1273200
2005-04-27	22.50	23.02	22.42	22.77	1590000
2005-04-28	22.60	22.83	22.21	22.35	2076200
2005-04-29	22.46	22.82	21.56	22.21	4621400
2005-05-02	22.14	22.62	22.07	22.50	2000600
2005-05-03	22.41	22.76	22.17	22.39	2042800
2005-05-04	22.39	22.66	22.09	22.58	1970000
2005-05-05	22.27	23.48	21.94	23.07	5756600
2005-05-06	23.30	23.37	22.80	23.06	1628600
2005-05-09	23.15	23.94	22.75	23.86	2531400
2005-05-10	23.75	24.32	23.63	24.02	5331000
2005-05-11	24.04	24.10	23.53	23.89	2802400
2005-05-12	23.86	25.15	23.74	24.87	7942200
2005-05-13	25.05	25.60	24.68	25.36	4572200
2005-05-16	25.32	25.89	25.28	25.79	2594200
2005-05-17	25.62	26.09	25.59	26.06	3111400
2005-05-18	26.29	26.46	25.72	25.94	2586600
2005-05-19	26.00	26.74	25.83	26.66	2461600
2005-05-20	26.19	26.59	26.03	26.47	2472400
2005-05-23	26.47	27.12	26.43	26.98	2345000
2005-05-24	26.91	26.97	26.69	26.95	1530000
2005-05-25	26.86	26.91	26.22	26.56	1484200
2005-05-26	26.40	26.75	26.16	26.33	1780600
2005-05-27	26.29	27.13	26.24	27.08	1892000
2005-05-31	27.16	27.19	26.62	26.67	1774600
2005-06-01	26.66	27.13	26.57	26.85	2617800
2005-06-02	27.01	28.26	26.92	28.20	3630600
2005-06-03	28.10	28.36	27.47	27.50	2056000
2005-06-06	27.41	28.14	27.00	28.02	1945800
2005-06-07	28.07	28.60	27.90	28.18	2607600
2005-06-08	28.21	28.34	27.34	27.44	1804200
2005-06-09	27.34	27.88	27.25	27.69	1890200
2005-06-10	27.50	28.39	26.81	27.29	4569000
2005-06-13	27.36	27.67	27.24	27.60	1797600
2005-06-14	27.50	29.30	27.39	29.25	5930400
2005-06-15	29.34	29.40	28.91	29.40	2640800
2005-06-16	29.40	29.93	29.30	29.73	2849600
2005-06-17	29.81	30.03	29.19	29.46	2321600
2005-06-20	29.15	29.65	28.77	29.53	1810400
2005-06-21	29.63	29.90	29.38	29.55	1693000
2005-06-22	29.53	29.82	29.08	29.42	1394200
2005-06-23	29.36	29.65	28.60	28.60	1604800
2005-06-24	28.60	28.83	28.11	28.38	1704800
2005-06-27	28.21	28.70	27.75	28.00	2263600
2005-06-28	28.04	29.30	28.00	29.29	2185600
2005-06-29	29.31	29.62	28.90	29.18	1507000
2005-06-30	29.18	29.36	28.31	28.35	2000000
2005-07-01	28.46	28.77	27.87	28.75	1147000
2005-07-05	28.62	29.50	28.59	29.10	1216600
2005-07-06	29.21	29.50	28.65	28.89	1240800
2005-07-07	28.50	29.04	28.25	28.96	1978800
2005-07-08	29.00	29.17	28.60	29.15	2118800
2005-07-11	29.25	30.35	29.18	30.22	2252200
2005-07-12	30.36	30.41	29.80	30.26	2295200
2005-07-13	30.00	30.13	29.16	29.35	2494600
2005-07-14	29.01	29.69	28.21	28.72	4471400
2005-07-15	28.72	29.53	28.72	29.29	1702600
2005-07-18	29.25	29.86	29.21	29.81	2162600
2005-07-19	29.98	31.15	29.85	30.90	3335400
2005-07-20	30.75	30.95	30.44	30.77	1213200
2005-07-21	30.55	30.83	30.05	30.30	1839800
2005-07-22	30.35	31.48	30.28	31.30	2507600
2005-07-25	31.17	31.36	30.44	30.50	1867600
2005-07-26	30.55	30.68	29.27	29.76	4069200
2005-07-27	29.95	30.08	29.39	30.06	1629400
2005-07-28	30.00	30.81	29.59	30.73	1844600
2005-07-29	30.74	30.95	29.93	30.36	1296000
2005-08-01	30.36	30.85	30.15	30.68	1373200
2005-08-02	30.75	30.84	30.33	30.54	1871200
2005-08-03	30.42	30.60	29.96	30.41	1489600
2005-08-04	29.57	29.63	29.05	29.32	3233600
2005-08-05	28.99	29.23	27.85	28.10	3632400
2005-08-08	28.06	28.75	27.91	28.02	2220000
2005-08-09	28.01	28.63	28.01	28.52	1597600
2005-08-10	28.63	29.82	28.55	28.55	2673400
2005-08-11	27.66	28.92	27.25	28.90	8757200
2005-08-12	28.86	29.35	28.74	29.35	2529800
2005-08-15	29.19	29.58	29.07	29.30	2740600
2005-08-16	29.05	29.12	28.04	28.38	3373200
2005-08-17	28.11	28.84	28.02	28.80	3090400
2005-08-18	28.50	28.79	28.37	28.61	2602200
2005-08-19	28.82	28.86	28.33	28.37	1653800
2005-08-22	28.38	28.53	28.10	28.34	2151000
2005-08-23	28.23	28.38	28.00	28.26	1594600
2005-08-24	28.07	28.95	28.05	28.27	1341800
2005-08-25	28.27	29.06	28.20	28.75	2241200
2005-08-26	28.68	28.84	28.13	28.31	2493200
2005-08-29	28.19	28.25	27.90	28.11	3153200
2005-08-30	27.97	28.09	27.17	27.53	3923400
2005-08-31	27.37	27.90	27.04	27.83	3893400
2005-09-01	27.55	27.56	25.61	26.30	5884000
2005-09-02	26.25	27.03	26.14	27.00	3815600
2005-09-06	27.00	27.83	26.95	27.78	2388800
2005-09-07	27.76	28.35	27.51	28.27	1869400
2005-09-08	28.20	28.67	28.00	28.59	3104600
2005-09-09	28.65	28.77	28.22	28.46	2283400
2005-09-12	28.40	28.49	27.94	28.26	1581200
2005-09-13	28.11	28.11	27.28	27.37	2908800
2005-09-14	27.35	27.74	27.31	27.53	1783400
2005-09-15	27.70	28.00	27.35	27.78	3022600
2005-09-16	27.85	27.97	27.22	27.40	3667400
2005-09-19	27.23	27.34	26.50	27.01	3585000
2005-09-20	27.17	27.68	25.58	25.65	5086800
2005-09-21	25.66	26.45	24.90	26.24	6874200
2005-09-22	26.18	26.97	25.83	26.93	5777400
2005-09-23	26.82	27.74	26.70	27.43	3017800
2005-09-26	27.91	29.24	27.60	28.57	4003900
2005-09-27	28.57	28.75	28.12	28.55	1678900
2005-09-28	28.74	28.74	28.00	28.25	2692800
2005-09-29	28.47	28.89	27.91	28.73	2173000
2005-09-30	28.57	29.87	28.57	29.40	2765600
2005-10-03	29.25	29.78	29.10	29.39	1779400
2005-10-04	29.26	29.99	29.15	29.48	1516300
2005-10-05	30.33	30.55	29.53	30.00	3705400
2005-10-06	30.34	31.47	29.82	30.63	4470600
2005-10-07	30.67	31.10	30.14	30.95	1723100
2005-10-10	30.86	31.12	30.02	30.28	2040600
2005-10-11	30.41	30.61	29.66	29.83	1177500
2005-10-12	29.65	29.67	28.46	28.60	2152600
2005-10-13	28.46	29.29	28.46	29.04	1252400
2005-10-14	29.37	29.76	29.01	29.52	1153200
2005-10-17	29.40	29.95	29.13	29.82	711600
2005-10-18	29.99	29.99	29.18	29.38	711900
2005-10-19	29.38	29.72	28.86	29.67	1398200
2005-10-20	29.52	30.66	29.49	30.31	2109700
2005-10-21	30.37	31.77	30.37	31.44	2287700
2005-10-24	31.46	31.59	29.93	30.03	3611000
2005-10-25	30.00	30.00	28.21	28.54	3655500
2005-10-26	28.31	28.94	27.99	28.03	2165500
2005-10-27	27.98	28.11	26.20	26.71	3054100
2005-10-28	26.97	27.94	26.72	27.52	2544600
2005-10-31	27.60	28.80	27.60	28.33	2061600
2005-11-01	28.50	28.55	27.86	28.42	1218800
2005-11-02	28.42	29.60	28.35	29.46	1937600
2005-11-03	31.70	33.30	30.40	30.78	5523500
2005-11-04	30.71	31.86	30.65	31.37	2236400
2005-11-07	31.58	31.58	30.22	30.70	2055400
2005-11-08	30.44	30.96	29.80	30.59	1257700
2005-11-09	30.85	30.95	29.91	30.15	1829500
2005-11-10	28.39	31.95	28.03	31.48	9116900
2005-11-11	31.97	32.50	31.18	31.43	3481400
2005-11-14	31.57	31.82	30.75	31.31	1637100
2005-11-15	30.90	31.00	29.71	29.81	3068800
2005-11-16	29.98	30.75	29.76	30.64	2152400
2005-11-17	30.62	31.37	30.55	31.37	1664900
2005-11-18	31.50	31.68	30.54	30.80	1698000
2005-11-21	30.74	31.43	30.51	31.42	1469100
2005-11-22	31.65	32.99	31.47	32.83	2499300
2005-11-23	32.90	33.77	32.77	33.43	2135200
2005-11-25	33.51	33.61	32.47	32.79	1204400
2005-11-28	32.77	32.87	31.41	31.75	2591300
2005-11-29	31.84	31.99	31.03	31.29	2464500
2005-11-30	31.23	31.66	30.76	30.91	1526600
2005-12-01	30.89	31.46	30.52	31.07	1903200
2005-12-02	31.14	31.93	31.10	31.56	1345700
2005-12-05	31.34	31.76	30.36	31.46	2791500
2005-12-06	31.59	31.79	30.56	30.58	1681800
2005-12-07	30.53	30.69	29.92	30.28	2125700
2005-12-08	30.44	31.21	30.24	30.79	1471600
2005-12-09	30.77	30.85	29.15	30.28	5064100
2005-12-12	30.31	31.20	28.82	29.54	4428500
2005-12-13	28.07	29.25	27.74	28.50	5128700
2005-12-14	28.43	28.80	27.91	28.15	3165500
2005-12-15	28.05	28.13	26.24	26.51	8803800
2005-12-16	26.62	26.62	25.60	26.27	14925600
2005-12-19	26.30	27.27	26.01	26.54	6904100
2005-12-20	26.53	26.97	25.90	26.56	3910200
2005-12-21	26.59	26.71	25.96	26.15	2503300
2005-12-22	26.05	26.34	25.44	25.57	4989400
2005-12-23	25.74	26.18	25.43	26.04	1876700
2005-12-27	25.99	26.25	25.55	25.87	2971800
2005-12-28	25.75	26.35	25.66	25.89	2333700
2005-12-29	25.90	26.07	25.49	25.62	1144000
2005-12-30	25.45	26.22	25.19	25.31	1780800
2006-01-03	25.30	26.70	24.10	24.96	5915800
2006-01-04	24.83	24.97	23.87	24.48	6631200
2006-01-05	25.67	26.06	25.05	25.27	8240000
2006-01-06	25.50	25.59	24.53	25.35	5110200
2006-01-09	26.85	29.49	26.76	29.07	12313200
2006-01-10	29.00	29.02	27.96	28.45	4539500
2006-01-11	28.51	29.89	28.29	29.00	4152300
2006-01-12	29.16	29.18	28.36	28.44	2777100
2006-01-13	28.65	28.86	28.05	28.68	2313900
2006-01-17	28.45	28.69	27.44	27.94	3000100
2006-01-18	27.39	28.20	26.75	27.73	3646600
2006-01-19	28.01	28.01	27.00	27.11	2672000
2006-01-20	26.88	27.17	26.13	26.58	4369900
2006-01-23	26.59	27.35	26.08	26.11	4014500
2006-01-24	26.30	26.66	25.52	26.31	3948600
2006-01-25	26.46	26.95	26.23	26.71	2612300
2006-01-26	26.70	27.12	26.28	26.72	3132400
2006-01-27	27.08	28.19	26.75	28.10	4463300
2006-01-30	28.33	28.56	27.40	27.52	5682100
2006-01-31	27.41	27.59	26.95	27.31	2182700
2006-02-01	27.39	27.56	26.88	27.45	2981200
2006-02-02	27.51	27.80	25.85	26.40	3186100
2006-02-03	26.15	26.58	25.58	25.94	2156900
2006-02-06	25.55	26.00	25.11	25.80	3409500
2006-02-07	25.72	27.90	25.67	26.81	7024800
2006-02-08	26.93	27.14	26.39	26.70	2712200
2006-02-09	26.68	27.50	26.65	26.88	1572200
2006-02-10	26.85	26.85	26.05	26.51	1826300
2006-02-13	26.31	26.54	26.01	26.51	1920500
2006-02-14	26.51	27.15	26.31	26.81	1612200
2006-02-15	26.70	27.45	26.41	26.95	2773800
2006-02-16	26.96	27.50	26.86	27.50	2566500
2006-02-17	27.58	27.63	26.93	27.01	1486100
2006-02-21	27.02	27.31	26.34	26.80	1376100
2006-02-22	26.71	27.72	26.62	27.57	2262300
2006-02-23	27.47	29.15	27.21	28.51	5011400
2006-02-24	28.45	28.45	27.60	27.74	2630500
2006-02-27	27.75	29.08	27.75	28.92	4330300
2006-02-28	28.90	28.90	27.98	28.10	2720800
2006-03-01	28.05	28.47	27.99	28.26	1659900
2006-03-02	27.86	27.89	27.10	27.64	2424800
2006-03-03	27.67	27.67	27.09	27.10	1167500
2006-03-06	26.54	26.60	25.86	26.03	3842400
2006-03-07	25.57	25.96	24.54	24.79	5345200
2006-03-08	25.61	26.36	25.05	25.41	8867500
2006-03-09	24.65	26.15	24.16	24.85	12037700
2006-03-10	24.41	26.23	24.26	25.15	5705100
2006-03-13	25.60	25.67	24.48	24.66	4751200
2006-03-14	24.70	25.00	24.39	24.66	3267600
2006-03-15	24.67	24.94	24.47	24.65	2494600
2006-03-16	24.64	24.84	23.65	23.74	4988800
2006-03-17	23.82	24.09	23.60	23.80	2376500
2006-03-20	24.10	24.20	23.43	23.68	2248700
2006-03-21	23.59	23.84	23.10	23.27	3114900
2006-03-22	23.04	24.08	22.99	23.99	4651800
2006-03-23	23.92	24.72	23.89	24.19	3626900
2006-03-24	24.13	24.76	24.13	24.64	2500800
2006-03-27	24.68	24.78	23.97	23.99	2830800
2006-03-28	24.05	24.68	24.00	24.23	3042000
2006-03-29	24.30	24.43	24.09	24.15	2139100
2006-03-30	24.15	24.66	24.09	24.60	1733600
2006-03-31	24.52	24.92	24.33	24.54	2703700
2006-04-03	24.56	24.58	23.36	23.65	6772400
2006-04-04	23.40	23.75	22.74	23.02	6580000
2006-04-05	22.70	23.36	22.55	23.09	3382500
2006-04-06	23.00	23.82	22.96	23.43	2775300
2006-04-07	23.75	23.85	22.95	23.30	1971300
2006-04-10	23.22	23.74	22.53	22.78	2470500
2006-04-11	22.89	22.89	21.75	22.00	5921900
2006-04-12	22.00	22.65	21.88	22.50	4382300
2006-04-13	22.05	22.30	21.79	22.17	4230300
2006-04-17	22.05	22.80	21.98	22.58	4343500
2006-04-18	22.60	23.87	22.57	23.80	6366600
2006-04-19	23.67	23.84	23.27	23.62	4885500
2006-04-20	23.54	23.82	23.26	23.40	2650800
2006-04-21	23.41	23.55	22.59	23.24	2099000
2006-04-24	23.10	23.36	22.88	23.26	2647100
2006-04-25	23.37	23.60	22.93	23.14	2068100
2006-04-26	23.22	23.49	22.95	23.17	2541900
2006-04-27	23.05	23.71	22.84	23.16	1646800
2006-04-28	23.24	23.47	23.02	23.20	1281000
2006-05-01	23.25	23.60	22.62	22.88	2891200
2006-05-02	22.95	23.00	22.31	22.45	2743500
2006-05-03	22.47	22.47	21.97	22.18	5394600
2006-05-04	21.97	23.19	21.93	22.93	3612200
2006-05-05	23.02	23.02	22.40	22.62	2402300
2006-05-08	22.45	22.84	22.41	22.54	2084900
2006-05-09	22.45	22.49	21.62	21.65	3366900
2006-05-10	21.56	21.76	21.24	21.44	2841300
2006-05-11	21.46	22.69	20.75	22.13	11161800
2006-05-12	22.00	22.04	20.99	21.28	3631900
2006-05-15	21.03	21.26	20.66	20.82	1689200
2006-05-16	20.75	20.75	20.10	20.46	3121600
2006-05-17	20.15	20.44	20.08	20.20	3113400
2006-05-18	20.52	20.61	19.74	19.81	2237800
2006-05-19	19.77	20.77	19.74	19.96	2343900
2006-05-22	19.69	19.96	18.99	19.56	2646400
2006-05-23	19.65	20.15	19.38	19.42	2911600
2006-05-24	19.01	19.70	18.63	19.34	3619600
2006-05-25	19.46	19.46	18.55	19.15	2985600
2006-05-26	19.27	19.27	18.73	18.94	1061200
2006-05-30	18.80	18.99	18.42	18.43	1121800
2006-05-31	18.41	18.96	18.39	18.57	1739200
2006-06-01	18.63	19.29	18.50	18.84	2724700
2006-06-02	18.72	19.16	18.71	18.96	1312900
2006-06-05	19.03	19.03	18.02	18.06	2153400
2006-06-06	18.10	18.54	17.85	18.37	4605000
2006-06-07	18.41	18.93	18.22	18.50	2443400
2006-06-08	18.59	18.65	17.52	18.11	3452500
2006-06-09	18.15	18.32	17.99	18.00	1726600
2006-06-12	18.01	18.14	17.39	17.43	2366900
2006-06-13	17.40	17.77	17.38	17.43	2637400
2006-06-14	17.40	17.70	17.32	17.67	2163300
2006-06-15	17.75	18.16	17.53	18.02	2389200
2006-06-16	17.95	18.12	17.46	17.54	2290100
2006-06-19	17.50	17.62	16.94	17.05	4027400
2006-06-20	16.50	17.09	16.45	16.87	4003800
2006-06-21	16.79	17.05	16.49	16.84	3217400
2006-06-22	16.69	16.77	16.29	16.52	1339600
2006-06-23	16.45	16.72	16.30	16.56	1363500
2006-06-26	16.58	16.70	16.39	16.51	2313700
2006-06-27	16.45	16.51	16.13	16.36	2997400
2006-06-28	16.41	16.47	15.95	16.18	4277900
2006-06-29	16.25	16.73	16.25	16.71	3468300
2006-06-30	16.73	17.64	16.73	17.49	3841100
2006-07-03	17.45	17.58	17.32	17.58	1357100
2006-07-05	17.46	17.50	16.81	17.03	2726300
2006-07-06	16.96	17.25	16.71	17.08	1611000
2006-07-07	17.04	17.05	16.27	16.34	2786042
2006-07-10	16.37	16.80	16.33	16.53	1946583
2006-07-11	16.52	16.71	15.85	16.08	4379342
2006-07-12	16.02	16.33	15.22	15.27	3958511
2006-07-13	15.19	15.73	14.99	15.55	4020954
2006-07-14	15.47	15.57	15.07	15.30	3350130
2006-07-17	15.31	15.53	15.00	15.31	2728502
2006-07-18	15.38	15.66	14.82	15.20	2899898
2006-07-19	15.20	15.82	15.12	15.63	2019793
2006-07-20	15.43	15.65	15.09	15.09	3238098
2006-07-21	15.00	15.10	14.89	14.98	2799044
2006-07-24	15.00	15.42	15.00	15.22	2454365
2006-07-25	15.18	15.38	14.58	15.21	2771736
2006-07-26	15.12	15.17	14.62	14.83	2871056
2006-07-27	14.96	15.01	14.34	14.42	5381547
2006-07-28	14.53	14.80	14.50	14.70	2860814
2006-07-31	14.71	14.78	14.44	14.62	3621706
2006-08-01	14.56	14.62	13.98	14.14	2476658
2006-08-02	14.14	14.51	14.05	14.30	2199670
2006-08-03	14.24	14.75	14.00	14.56	2726571
2006-08-04	14.86	15.26	14.52	14.69	2191153
2006-08-07	14.74	14.78	14.28	14.61	3276048
2006-08-08	14.45	14.91	13.95	14.01	6215347
2006-08-09	14.06	14.25	13.65	14.02	3788965
2006-08-10	14.32	16.47	14.28	16.01	14137372
2006-08-11	15.91	16.00	15.65	15.71	3399424
2006-08-14	15.98	16.11	15.50	15.91	2920899
2006-08-15	16.23	16.73	15.95	16.64	3239649
2006-08-16	16.88	17.24	16.70	17.07	3203052
2006-08-17	17.09	17.18	16.77	17.08	3374485
2006-08-18	17.04	17.17	16.67	17.11	2321671
2006-08-21	17.00	17.03	16.17	16.54	4768582
2006-08-22	16.45	16.84	16.13	16.54	4056147
2006-08-23	16.62	16.64	15.89	16.05	2175207
2006-08-24	15.90	16.00	15.00	15.11	4975558
2006-08-25	15.12	15.28	14.94	15.15	1940463
2006-08-28	15.04	15.48	14.95	15.25	1674521
2006-08-29	15.24	15.28	14.91	15.19	2531307
2006-08-30	15.15	15.88	15.00	15.74	2668009
2006-08-31	15.71	16.01	15.49	15.69	2024240
2006-09-01	15.55	15.60	15.15	15.44	3050187
2006-09-05	15.41	15.65	15.25	15.58	2265253
2006-09-06	15.42	15.51	14.63	14.75	5964151
2006-09-07	14.67	14.89	14.41	14.47	4607203
2006-09-08	14.45	14.96	14.40	14.65	3672926
2006-09-11	14.50	15.00	14.34	14.79	3959674
2006-09-12	14.75	16.28	14.75	16.07	5653030
2006-09-13	16.25	17.20	16.24	16.76	9703361
2006-09-14	16.90	17.55	16.84	16.97	8279047
2006-09-15	17.10	17.40	16.85	17.27	4591721
2006-09-18	17.29	17.44	17.04	17.19	1980799
2006-09-19	17.20	17.69	17.07	17.59	2233490
2006-09-20	17.74	18.72	17.71	18.43	4547749
2006-09-21	18.54	18.88	18.21	18.43	4409846
2006-09-22	18.37	18.43	17.65	18.01	2409273
2006-09-25	18.24	18.60	17.74	18.36	2349094
2006-09-26	18.33	18.44	17.45	17.85	5217316
2006-09-27	17.70	17.98	17.40	17.67	3262158
2006-09-28	17.71	17.87	17.13	17.87	3361913
2006-09-29	17.88	17.95	17.50	17.72	6824611
2006-10-02	17.64	18.00	17.20	17.36	4936281
2006-10-03	17.31	17.46	17.00	17.33	4986975
2006-10-04	17.37	18.38	17.27	18.38	5634951
2006-10-05	18.38	19.10	18.22	18.78	5623143
2006-10-06	18.80	19.76	18.59	19.24	6099069
2006-10-09	19.29	19.70	18.83	19.41	2727290
2006-10-10	19.50	19.63	18.95	19.12	2702008
2006-10-11	19.05	19.15	18.68	18.91	3177861
2006-10-12	18.89	19.35	18.81	19.32	2018845
2006-10-13	19.26	19.64	19.10	19.55	2702193
2006-10-16	19.62	19.70	19.18	19.64	1901873
2006-10-17	19.52	19.52	18.56	18.94	3879700
2006-10-18	18.92	19.29	18.75	18.84	2127200
2006-10-19	18.75	19.04	18.66	19.04	1752382
2006-10-20	19.00	19.10	18.25	18.34	3436398
2006-10-23	18.24	18.65	18.03	18.49	3607861
2006-10-24	18.36	18.90	18.15	18.74	3337574
2006-10-25	18.63	18.92	18.25	18.38	4586203
2006-10-26	18.51	18.66	18.04	18.45	2922416
2006-10-27	18.46	18.46	17.75	17.83	3922656
2006-10-30	17.72	18.21	17.65	18.04	2772835
2006-10-31	18.00	18.05	17.27	17.50	3963912
2006-11-01	17.74	17.76	17.29	17.33	2739332
2006-11-02	17.24	17.51	17.00	17.22	2944903
2006-11-03	17.20	17.50	17.05	17.19	2533004
2006-11-06	17.20	18.20	17.19	17.87	4398583
2006-11-07	18.69	18.91	18.15	18.36	9285888
2006-11-08	18.64	19.61	18.45	19.00	9041897
2006-11-09	20.91	22.22	20.55	21.53	12145130
2006-11-10	21.55	22.27	21.34	22.16	3631939
2006-11-13	21.94	22.27	21.32	21.70	3009615
2006-11-14	21.63	22.48	21.35	22.48	1934376
2006-11-15	22.35	23.08	22.13	22.92	3705170
2006-11-16	23.29	23.29	22.60	23.00	3699020
2006-11-17	22.83	23.01	22.08	22.39	3221689
2006-11-20	22.39	22.90	22.13	22.67	3311663
2006-11-21	22.59	22.90	22.24	22.40	2661921
2006-11-22	22.48	22.51	22.00	22.42	2137070
2006-11-24	22.21	22.44	21.93	22.22	729520
2006-11-27	22.05	22.80	21.41	21.63	2810032
2006-11-28	21.44	22.40	21.30	22.30	3927874
2006-11-29	22.30	22.55	21.91	22.40	3598201
2006-11-30	22.49	22.57	21.79	22.28	2202897
2006-12-01	22.34	22.69	21.89	22.24	2884997
2006-12-04	22.31	22.85	22.10	22.66	2481800
2006-12-05	22.68	24.56	22.68	24.31	6426065
2006-12-06	24.40	24.41	23.95	24.26	2899669
2006-12-07	24.39	24.79	24.10	24.36	3334959
2006-12-08	24.34	24.35	23.39	23.46	5997359
2006-12-11	23.27	23.53	22.79	23.44	3484963
2006-12-12	23.40	23.81	23.04	23.38	3680087
2006-12-13	23.63	23.99	23.43	23.69	1970840
2006-12-14	23.69	24.17	23.30	23.98	3848088
2006-12-15	24.24	24.46	23.73	24.00	9818179
2006-12-18	24.03	24.17	23.35	23.38	2262482
2006-12-19	23.25	23.81	22.68	23.47	2809046
2006-12-20	23.38	23.98	23.37	23.69	1185170
2006-12-21	23.65	23.66	22.92	22.99	1387371
2006-12-22	23.05	23.55	22.97	23.35	1276226
2006-12-26	23.25	23.43	22.74	23.38	1648018
2006-12-27	23.32	23.62	23.10	23.34	1209500
2006-12-28	23.30	23.50	23.09	23.40	1710474
2006-12-29	23.43	23.49	22.94	23.03	1121720
2007-01-03	23.60	24.20	23.38	23.72	3481057
2007-01-04	23.65	24.48	23.41	23.78	2719933
2007-01-05	23.90	24.04	23.48	23.53	2135957
2007-01-08	23.47	23.65	22.92	23.44	2813083
2007-01-09	23.37	25.08	23.37	24.72	6236182
2007-01-10	24.66	26.63	24.41	25.47	5773450
2007-01-11	25.50	25.81	24.93	25.65	2395297
2007-01-12	25.66	26.00	25.43	25.89	1963940
2007-01-16	25.89	26.30	25.31	25.39	2148738
2007-01-17	25.35	25.55	24.46	24.86	3694971
2007-01-18	24.99	25.49	24.70	25.12	2075287
2007-01-19	25.06	25.12	24.20	24.72	4515918
2007-01-22	25.48	25.48	24.28	24.79	2961820
2007-01-23	25.21	25.21	24.28	24.42	3329316
2007-01-24	24.44	24.57	24.22	24.44	1609475
2007-01-25	24.42	24.50	23.73	23.88	2816544
2007-01-26	23.90	24.48	23.53	24.37	1998778
2007-01-29	24.23	24.43	23.78	23.93	2685689
2007-01-30	24.04	24.28	23.77	23.89	2093765
2007-01-31	23.95	24.56	23.86	24.40	2934188
2007-02-01	24.44	24.68	24.00	24.53	2432949
2007-02-02	24.69	25.42	24.58	25.16	3440117
2007-02-05	25.43	25.46	24.82	25.03	1918406
2007-02-06	24.57	25.47	24.47	25.38	3963817
2007-02-07	25.34	25.41	24.84	25.13	1681935
2007-02-08	25.14	25.68	24.97	25.58	1605999
2007-02-09	25.66	25.66	24.85	24.90	1498595
2007-02-12	24.94	25.41	24.64	25.35	2306191
2007-02-13	25.35	26.11	25.20	26.00	2853486
2007-02-14	26.01	26.74	25.94	26.23	3161383
2007-02-15	26.35	26.57	25.94	26.27	2354887
2007-02-16	26.25	26.41	26.04	26.16	1494866
2007-02-20	26.01	26.89	25.94	26.73	1666530
2007-02-21	26.67	27.00	26.46	26.94	1186524
2007-02-22	26.90	27.16	26.18	26.29	2121334
2007-02-23	26.35	26.43	25.75	26.14	2631263
2007-02-26	26.38	26.84	25.75	25.81	2034521
2007-02-27	25.63	25.65	24.23	24.68	3828521
2007-02-28	24.77	25.04	24.24	24.82	2715488
2007-03-01	24.43	25.22	23.97	24.95	2805758
2007-03-02	24.92	25.40	24.75	24.75	2264070
2007-03-05	24.50	25.28	24.40	24.50	2708307
2007-03-06	24.89	25.57	24.76	24.99	2076142
2007-03-07	25.26	25.66	24.66	25.49	2554178
2007-03-08	25.80	26.65	24.00	24.64	7789359
2007-03-09	25.00	26.12	24.80	25.63	5162640
2007-03-12	25.50	26.08	25.09	25.80	3943403
2007-03-13	25.60	25.78	24.25	24.40	4010929
2007-03-14	24.45	24.85	23.37	24.07	5433262
2007-03-15	24.03	24.98	23.94	24.25	2962820
2007-03-16	24.27	24.47	23.88	24.04	2696148
2007-03-19	24.34	24.60	24.12	24.42	1863258
2007-03-20	24.43	25.68	24.21	25.44	4569249
2007-03-21	25.37	25.50	25.04	25.29	5412318
2007-03-22	25.35	25.35	24.84	25.03	3885414
2007-03-23	26.15	26.50	25.50	26.33	8868358
2007-03-26	26.18	26.35	25.38	25.67	4253286
2007-03-27	25.96	26.75	25.90	26.52	6365789
2007-03-28	26.14	26.42	25.79	26.27	3151939
2007-03-29	26.55	26.60	25.50	25.95	2246745
2007-03-30	26.05	26.76	25.64	26.51	3832165
2007-04-02	26.61	27.25	26.16	26.85	5028874
2007-04-03	26.90	27.75	26.90	27.57	3187169
2007-04-04	27.55	27.65	27.06	27.23	2529354
2007-04-05	27.15	27.70	27.06	27.30	2082848
2007-04-09	27.39	27.70	27.06	27.52	1542859
2007-04-10	27.51	27.52	27.10	27.47	3003927
2007-04-11	27.49	27.61	26.59	26.70	2480901
2007-04-12	26.71	26.94	26.07	26.74	2389810
2007-04-13	26.60	26.73	25.93	26.20	1998332
2007-04-16	26.15	26.63	25.80	26.00	3059751
2007-04-17	26.13	26.13	25.01	25.61	9628273
2007-04-18	25.60	25.60	24.93	25.24	4064906
2007-04-19	25.17	25.55	24.96	25.24	2382240
2007-04-20	25.48	26.02	25.40	25.91	3131571
2007-04-23	25.85	25.97	24.78	25.11	4205308
2007-04-24	25.00	25.21	24.37	24.93	4389085
2007-04-25	25.06	25.31	24.69	25.14	2634634
2007-04-26	25.41	26.35	24.90	26.28	6179475
2007-04-27	26.21	26.35	25.50	26.21	6051029
2007-04-30	26.21	26.43	25.66	25.76	3434830
2007-05-01	25.80	25.80	24.83	24.95	3311064
2007-05-02	24.81	25.99	24.67	25.60	4384719
2007-05-03	25.65	26.10	25.15	25.76	3794604
2007-05-04	25.71	25.85	25.18	25.43	2473234
2007-05-07	25.32	26.12	25.32	25.73	2467941
2007-05-08	25.78	26.20	25.55	25.90	2541401
2007-05-09	25.76	26.53	25.73	26.29	1872049
2007-05-10	25.11	26.70	24.83	25.67	6284238
2007-05-11	25.47	26.60	24.88	25.12	2541723
2007-05-14	25.05	25.16	24.12	24.37	3796866
2007-05-15	24.40	24.80	24.07	24.17	2465564
2007-05-16	24.25	24.25	23.87	24.23	2570460
2007-05-17	24.22	25.33	24.04	25.24	5008600
2007-05-18	25.27	25.42	24.86	25.31	3341160
2007-05-21	25.19	25.55	24.94	25.37	2041342
2007-05-22	25.55	25.90	25.29	25.44	2643223
2007-05-23	25.51	25.97	25.26	25.32	1347939
2007-05-24	25.22	25.53	24.64	24.77	1800838
2007-05-25	24.83	25.33	24.83	25.22	916083
2007-05-29	25.31	25.52	25.06	25.34	1326610
2007-05-30	25.36	26.72	25.21	26.43	3350322
2007-05-31	26.57	26.84	26.30	26.58	2455674
2007-06-01	26.79	27.20	26.48	27.11	2129433
2007-06-04	27.00	27.00	26.42	26.55	2138830
2007-06-05	26.40	26.48	26.03	26.30	1402080
2007-06-06	26.14	26.21	25.18	26.05	5660041
2007-06-07	26.00	26.08	24.74	24.89	2652663
2007-06-08	24.91	25.73	24.70	25.36	1782055
2007-06-11	25.29	25.91	24.94	25.78	2687110
2007-06-12	25.59	25.62	24.88	24.93	2407965
2007-06-13	25.14	25.59	24.92	25.56	1681757
2007-06-14	25.62	25.88	25.36	25.56	1775607
2007-06-15	25.70	25.87	25.14	25.36	2603177
2007-06-18	25.36	25.56	25.17	25.35	1456499
2007-06-19	25.25	25.34	24.92	25.08	1422584
2007-06-20	25.07	25.14	24.28	24.30	3585931
2007-06-21	24.25	24.26	23.62	23.84	4638284
2007-06-22	23.64	23.82	23.10	23.26	4471727
2007-06-25	23.17	23.71	23.10	23.25	2754725
2007-06-26	23.44	23.82	23.12	23.63	3826075
2007-06-27	23.36	23.99	23.16	23.90	2511128
2007-06-28	23.86	24.82	23.59	24.39	3203406
2007-06-29	24.53	24.53	23.94	24.03	3782593
2007-07-02	24.12	24.41	23.80	23.96	1555478
2007-07-03	24.07	24.07	23.31	23.45	1574893
2007-07-05	23.52	23.90	23.23	23.35	2861417
2007-07-06	23.30	23.83	23.28	23.78	2842998
2007-07-09	23.78	23.78	22.91	23.15	4341538
2007-07-10	22.58	22.65	21.66	21.81	6447327
2007-07-11	21.81	22.29	21.44	21.97	4873600
2007-07-12	23.21	23.39	22.03	22.27	4944359
2007-07-13	22.10	22.24	21.59	21.68	4026383
2007-07-16	21.65	22.41	21.41	22.30	4967310
2007-07-17	22.50	23.25	22.07	22.14	4098656
2007-07-18	21.97	22.27	21.27	21.45	4019829
2007-07-19	21.75	22.26	21.61	22.11	3837684
2007-07-20	22.05	22.05	21.41	21.62	2545411
2007-07-23	21.53	21.72	20.61	20.73	4744916
2007-07-24	20.53	20.63	19.92	20.01	4684713
2007-07-25	20.24	21.06	20.10	20.26	3068089
2007-07-26	20.02	20.20	19.31	19.57	3454099
2007-07-27	19.58	19.92	19.24	19.41	3759747
2007-07-30	19.32	20.40	19.20	20.13	3135548
2007-07-31	20.37	21.23	20.02	20.06	4945133
2007-08-01	20.01	20.57	19.72	20.27	4018445
2007-08-02	20.23	21.41	20.14	21.39	3249915
2007-08-03	21.30	21.31	20.11	20.20	2980088
2007-08-06	20.25	21.36	20.00	21.20	4235945
2007-08-07	22.47	23.68	22.17	23.23	8330707
2007-08-08	23.52	24.70	23.10	24.12	7349748
2007-08-09	23.35	24.22	22.48	23.00	5590553
2007-08-10	22.65	23.26	21.36	21.72	4015950
2007-08-13	22.01	22.25	20.79	21.36	2481123
2007-08-14	21.30	21.65	20.50	20.76	2849783
2007-08-15	20.44	21.55	20.43	21.00	2799022
2007-08-16	20.73	21.21	20.22	21.18	4538494
2007-08-17	21.88	22.41	21.16	22.10	2185454
2007-08-20	22.11	22.84	21.61	22.67	3636601
2007-08-21	22.75	22.80	21.52	21.90	2736120
2007-08-22	22.16	23.24	21.95	23.08	2650868
2007-08-23	23.36	23.36	21.75	22.01	2801919
2007-08-24	22.05	22.91	22.00	22.79	2110319
2007-08-27	22.77	23.18	22.49	22.73	1944227
2007-08-28	22.80	22.82	21.23	21.41	2997342
2007-08-29	21.51	22.20	21.38	21.90	2873560
2007-08-30	21.55	22.08	21.20	22.03	4546224
2007-08-31	22.35	23.07	22.03	22.90	3348358
2007-09-04	23.57	23.75	22.76	22.80	4637862
2007-09-05	22.58	23.13	21.92	22.71	3567865
2007-09-06	22.91	22.91	21.67	22.44	2593153
2007-09-07	21.65	22.00	21.00	21.24	2962772
2007-09-10	21.44	21.65	20.75	21.48	2467366
2007-09-11	21.60	22.53	21.13	22.41	3195154
2007-09-12	22.26	22.77	22.24	22.33	1659351
2007-09-13	22.52	22.98	22.15	22.79	1327482
2007-09-14	22.52	22.90	22.02	22.62	1448921
2007-09-17	22.51	22.94	22.27	22.59	1566242
2007-09-18	22.44	23.49	21.62	22.94	4870134
2007-09-19	23.13	23.44	22.36	22.57	2531805
2007-09-20	22.50	22.99	22.40	22.79	2699737
2007-09-21	22.85	23.06	22.20	22.30	2034995
2007-09-24	22.20	22.41	21.83	22.07	2237154
2007-09-25	21.59	21.67	21.09	21.28	2360327
2007-09-26	21.14	22.08	21.14	21.48	1812308
2007-09-27	21.64	22.35	21.60	22.15	2176111
2007-09-28	22.12	22.35	21.65	21.80	1129281
2007-10-01	21.86	22.32	21.74	22.28	1313212
2007-10-02	22.28	22.68	22.08	22.62	931008
2007-10-03	22.49	23.40	22.37	23.16	1569179
2007-10-04	23.29	23.70	23.06	23.14	1717139
2007-10-05	23.42	24.57	23.27	24.30	2226232
2007-10-08	24.22	24.36	23.54	23.75	1260730
2007-10-09	23.95	24.17	23.63	24.14	1536686
2007-10-10	24.19	24.27	23.44	24.10	1976088
2007-10-11	24.20	25.05	23.99	24.43	1857324
2007-10-12	24.41	24.42	23.50	23.62	1851008
2007-10-15	23.58	23.68	23.01	23.30	1297539
2007-10-16	23.25	23.39	22.72	23.00	1045887
2007-10-17	23.21	23.93	22.86	23.67	2093065
2007-10-18	23.49	23.49	22.41	22.88	2152677
2007-10-19	22.87	23.12	21.82	21.91	1994014
2007-10-22	21.86	22.58	21.60	22.41	1590184
2007-10-23	22.55	22.58	21.65	22.13	1648282
2007-10-24	21.96	22.24	21.25	22.08	1580474
2007-10-25	22.10	22.96	21.86	22.75	2423179
2007-10-26	23.11	23.75	22.89	23.13	2219884
2007-10-29	23.47	24.50	23.41	24.30	2789274
2007-10-30	24.28	25.13	23.85	24.89	2788132
2007-10-31	25.00	25.57	24.76	25.27	3408045
2007-11-01	24.97	25.28	23.96	24.24	2971788
2007-11-02	24.50	24.91	23.78	24.09	2992683
2007-11-05	23.57	24.31	23.39	23.92	3010833
2007-11-06	25.21	25.43	23.67	25.32	7674498
2007-11-07	25.17	25.62	24.54	24.81	2908727
2007-11-08	26.01	26.50	24.87	25.53	7540474
2007-11-09	25.65	26.05	25.04	25.77	4392256
2007-11-12	26.00	26.17	25.47	25.49	4175809
2007-11-13	25.46	26.93	25.46	26.54	2948512
2007-11-14	26.73	26.90	25.43	25.55	3165823
2007-11-15	25.40	25.50	24.46	24.85	3432423
2007-11-16	24.98	25.17	23.82	24.92	4038350
2007-11-19	24.69	24.97	23.59	24.27	3692836
2007-11-20	24.25	25.02	23.38	24.11	3622668
2007-11-21	23.80	24.58	23.61	24.11	2740399
2007-11-23	24.50	25.03	24.47	24.75	1096303
2007-11-26	24.89	25.06	23.70	23.95	2188129
2007-11-27	23.95	24.90	23.67	24.13	2281529
2007-11-28	24.35	26.32	24.35	25.82	4272613
2007-11-29	25.66	25.66	24.82	25.18	1821747
2007-11-30	25.69	26.46	25.69	26.20	1909656
2007-12-03	26.05	26.31	25.71	25.96	1755998
2007-12-04	25.96	27.08	25.20	26.70	2248783
2007-12-05	27.18	27.98	26.87	27.00	4534338
2007-12-06	26.90	28.77	26.89	28.63	5024847
2007-12-07	28.87	29.40	28.07	28.21	4140166
2007-12-10	28.25	28.59	27.93	28.56	1848014
2007-12-11	28.86	29.02	27.06	27.44	4041787
2007-12-12	28.08	29.11	27.83	28.33	3136456
2007-12-13	28.05	28.51	27.80	28.24	1670778
2007-12-14	28.13	28.27	27.24	27.46	2311930
2007-12-17	27.35	27.53	26.45	26.57	2596707
2007-12-18	26.91	27.21	25.94	26.73	2304937
2007-12-19	26.73	26.89	26.11	26.50	1356738
2007-12-20	26.59	26.83	25.91	26.37	2322106
2007-12-21	27.08	27.10	26.47	27.10	3205379
2007-12-24	27.10	27.47	26.74	27.34	840445
2007-12-26	27.28	27.73	26.92	27.66	1514302
2007-12-27	27.37	27.73	26.72	26.87	1558680
2007-12-28	27.08	27.49	26.78	26.99	955645
2007-12-31	26.97	27.40	26.46	27.26	1820275
2008-01-02	27.21	27.94	26.54	27.39	4012338
2008-01-03	28.06	28.20	26.58	27.84	6894483
2008-01-04	27.74	27.77	26.48	27.10	6302073
2008-01-07	27.10	27.35	25.25	26.45	3875192
2008-01-08	26.49	26.98	24.97	25.11	4806006
2008-01-09	25.00	25.85	24.50	25.74	3841284
2008-01-10	25.50	27.06	25.40	26.64	3154943
2008-01-11	26.80	26.94	24.95	25.25	3635599
2008-01-14	25.28	25.49	24.62	25.37	3524274
2008-01-15	24.90	25.41	24.44	24.71	3359947
2008-01-16	24.60	25.00	23.82	23.99	4982874
2008-01-17	24.60	25.47	24.46	24.66	8217325
2008-01-18	25.13	25.50	23.50	24.25	5794606
2008-01-22	22.22	25.28	22.04	24.49	6539115
2008-01-23	24.10	26.23	23.81	26.15	4637171
2008-01-24	26.37	27.55	26.12	27.16	7362035
2008-01-25	27.86	28.90	26.40	27.04	5429798
2008-01-28	27.08	28.56	26.42	28.52	4920620
2008-01-29	28.60	28.71	27.79	28.36	4112733
2008-01-30	28.47	28.92	27.45	28.23	4229689
2008-01-31	27.64	29.75	27.27	29.00	5298548
2008-02-01	29.00	29.72	28.46	29.00	4416676
2008-02-04	28.95	29.00	27.53	27.73	2707395
2008-02-05	27.11	28.05	26.57	26.67	4834685
2008-02-06	26.86	28.21	26.59	26.68	6160438
2008-02-07	27.35	29.17	27.14	28.95	7220544
2008-02-08	29.50	30.61	29.10	30.31	8632087
2008-02-11	30.31	30.84	29.68	30.50	4644383
2008-02-12	30.84	30.87	29.45	29.78	4918032
2008-02-13	29.91	29.96	28.78	29.85	4032213
2008-02-14	29.91	30.21	29.25	29.47	3514501
2008-02-15	29.34	29.42	28.15	28.58	3937890
2008-02-19	28.94	29.09	28.18	28.41	2158541
2008-02-20	28.18	29.66	27.80	29.38	3828022
2008-02-21	29.63	30.21	29.09	29.26	2933661
2008-02-22	29.29	29.70	28.57	29.66	2052072
2008-02-25	29.58	29.76	28.86	29.60	3061699
2008-02-26	29.70	31.32	29.50	30.98	6147753
2008-02-27	31.00	31.14	30.60	30.78	4598305
2008-02-28	30.56	30.76	29.43	29.53	3653526
2008-02-29	29.61	30.00	28.63	28.78	3752092
2008-03-03	28.80	29.48	28.27	29.15	2765035
2008-03-04	28.97	29.70	28.39	29.41	4122146
2008-03-05	29.43	30.69	29.00	29.34	3971213
2008-03-06	30.01	30.45	28.47	28.49	10173869
2008-03-07	28.42	29.26	27.69	28.97	4855116
2008-03-10	29.26	29.70	28.54	28.87	4255973
2008-03-11	29.70	30.16	28.79	30.00	5373089
2008-03-12	30.06	31.16	29.42	30.04	7133554
2008-03-13	29.58	30.90	29.23	30.50	4756125
2008-03-14	30.40	30.99	29.24	30.22	6066455
2008-03-17	29.52	30.03	28.54	29.57	4240330
2008-03-18	30.27	30.78	29.26	30.19	5969596
2008-03-19	30.28	31.00	29.22	29.26	4120579
2008-03-20	29.29	31.00	29.10	30.73	6352121
2008-03-24	31.08	33.36	31.00	32.51	6940712
2008-03-25	33.09	33.13	31.84	32.76	6088608
2008-03-26	32.49	32.49	31.09	31.29	4216209
2008-03-27	31.42	31.98	30.54	30.54	3759112
2008-03-28	30.59	30.66	29.16	30.27	5002369
2008-03-31	30.35	31.51	30.12	31.35	3347012
2008-04-01	32.00	33.12	32.00	32.99	5366980
2008-04-02	33.15	33.96	32.75	33.40	5251136
2008-04-03	32.11	32.66	31.96	32.14	3678225
2008-04-04	32.29	32.93	31.80	32.54	2510585
2008-04-07	32.89	32.95	31.72	31.90	2189794
2008-04-08	31.50	32.45	31.40	32.03	1759783
2008-04-09	31.03	31.65	30.09	30.41	5319171
2008-04-10	30.33	31.96	29.99	31.22	4382813
2008-04-11	30.95	31.49	30.27	30.51	2826683
2008-04-14	30.57	31.45	30.57	30.94	2821152
2008-04-15	31.10	31.68	30.90	31.33	2241595
2008-04-16	31.90	33.02	31.85	32.99	3578348
2008-04-17	32.60	32.78	31.77	31.89	4535580
2008-04-18	32.70	32.70	31.41	31.73	4411712
2008-04-21	31.65	32.51	31.29	31.90	4630409
2008-04-22	31.88	31.90	30.70	31.72	3681168
2008-04-23	31.65	33.10	31.45	32.59	3970782
2008-04-24	32.68	33.33	31.77	32.94	2897825
2008-04-25	32.89	33.69	32.58	33.62	1805347
2008-04-28	33.69	33.69	32.39	33.13	3462440
2008-04-29	33.23	34.84	33.08	34.64	4462521
2008-04-30	34.52	35.35	34.17	34.25	4195801
2008-05-01	34.11	35.37	33.31	34.30	2893173
2008-05-02	34.51	34.90	33.30	33.63	2695660
2008-05-05	33.84	34.13	32.65	32.93	3159730
2008-05-06	32.73	33.74	32.42	33.47	1820308
2008-05-07	33.48	34.35	32.89	32.90	2513916
2008-05-08	33.50	33.50	31.89	32.39	3565377
2008-05-09	32.25	33.23	32.11	32.90	1764504
2008-05-12	32.99	33.19	32.50	32.90	2729945
2008-05-13	33.12	33.55	32.25	33.12	2837876
2008-05-14	33.25	34.03	32.99	32.99	2998039
2008-05-15	32.66	33.40	32.20	32.89	5690898
2008-05-16	32.25	32.27	30.78	30.96	8416551
2008-05-19	30.83	31.25	30.03	30.42	5926004
2008-05-20	30.24	31.17	29.82	30.38	4722989
2008-05-21	30.56	30.93	29.28	29.59	4937204
2008-05-22	29.42	30.61	29.38	30.25	3714369
2008-05-23	30.21	30.26	28.84	29.73	4416631
2008-05-27	29.73	31.00	29.73	30.87	4279459
2008-05-28	31.19	31.88	30.97	31.56	3606970
2008-05-29	31.66	33.19	31.56	32.82	4682660
2008-05-30	32.47	32.47	31.50	32.19	6085253
2008-06-02	32.16	32.39	30.71	31.50	4101002
2008-06-03	31.52	31.99	31.02	31.67	4186564
2008-06-04	31.78	32.41	31.27	31.35	3656892
2008-06-05	31.38	32.23	31.01	31.91	2953263
2008-06-06	31.61	31.78	30.92	31.21	3158736
2008-06-09	31.31	31.66	30.50	30.95	4644413
2008-06-10	30.66	31.81	30.44	31.66	3004480
2008-06-11	31.58	32.26	30.59	31.60	5506093
2008-06-12	31.90	32.97	31.79	32.10	3360370
2008-06-13	32.40	33.71	32.16	33.65	3974716
2008-06-16	33.40	33.96	33.01	33.61	2696701
2008-06-17	33.93	34.34	33.56	33.79	4504599
2008-06-18	33.70	33.70	32.63	32.96	3413294
2008-06-19	33.03	34.01	32.72	33.83	4058799
2008-06-20	33.62	34.14	33.49	33.87	4578528
2008-06-23	34.06	34.14	32.74	33.00	4752984
2008-06-24	32.79	32.81	31.67	32.38	4183680
2008-06-25	32.43	33.75	32.21	33.06	3973637
2008-06-26	32.75	32.76	31.77	31.91	3020917
2008-06-27	32.05	32.37	31.31	31.83	3252695
2008-06-30	31.75	32.11	30.84	31.19	3964124
2008-07-01	30.71	32.58	30.65	32.55	6462729
2008-07-02	32.81	32.89	31.68	31.69	3015179
2008-07-03	31.58	31.93	30.73	31.03	2491203
2008-07-07	31.37	32.27	31.04	31.58	2844724
2008-07-08	31.82	32.57	31.44	32.31	4076185
2008-07-09	32.25	32.61	31.39	31.62	2301837
2008-07-10	31.49	31.63	29.57	29.74	4010025
2008-07-11	29.50	29.88	28.41	29.26	3943576
2008-07-14	30.19	30.46	29.47	29.55	2916256
2008-07-15	29.22	29.43	27.54	28.82	4751957
2008-07-16	28.99	31.06	28.57	30.90	5089026
2008-07-17	31.01	32.56	30.79	32.16	4649243
2008-07-18	32.13	32.19	31.15	32.00	3527669
2008-07-21	32.04	32.19	30.77	31.32	2317202
2008-07-22	30.96	32.72	30.60	32.60	4604316
2008-07-23	32.40	34.17	31.99	32.88	4540770
2008-07-24	32.92	32.97	31.03	31.21	2486142
2008-07-25	31.26	31.74	30.50	30.71	2189655
2008-07-28	30.55	31.34	30.03	30.41	2263026
2008-07-29	30.61	32.04	30.60	31.91	2956685
2008-07-30	32.25	32.95	31.48	32.39	3692892
2008-07-31	32.25	33.75	31.90	33.01	4557921
2008-08-01	33.31	33.70	32.33	33.00	3077876
2008-08-04	33.01	33.58	31.63	31.82	2784677
2008-08-05	32.37	33.87	32.14	33.49	3996904
2008-08-06	33.48	33.48	32.44	32.60	2850557
2008-08-07	32.57	33.27	31.77	32.74	3702942
2008-08-08	32.77	35.82	32.64	35.59	7376028
2008-08-11	35.50	37.09	35.00	35.46	8789204
2008-08-12	35.17	35.25	33.89	34.15	5012837
2008-08-13	33.85	34.59	32.45	34.05	4737238
2008-08-14	34.85	36.44	31.30	35.40	9343375
2008-08-15	35.72	36.53	35.31	35.64	4874326
2008-08-18	35.80	36.08	34.60	34.95	3042370
2008-08-19	34.74	34.77	33.43	34.16	2971513
2008-08-20	34.16	34.71	33.77	34.38	2478087
2008-08-21	33.99	34.70	33.92	34.43	2105049
2008-08-22	34.76	35.70	34.62	35.61	2518520
2008-08-25	35.30	35.31	34.02	34.30	2244912
2008-08-26	34.11	34.60	33.73	34.45	1658299
2008-08-27	34.54	34.97	34.04	34.71	1265002
2008-08-28	34.97	35.61	34.55	35.57	2078748
2008-08-29	35.25	35.83	35.00	35.62	1782660
2008-09-02	36.36	38.36	36.35	37.06	5465928
2008-09-03	37.06	37.63	36.03	36.65	3417914
2008-09-04	36.12	36.76	35.76	35.94	2902370
2008-09-05	35.49	36.73	34.52	36.56	4097853
2008-09-08	37.97	38.40	36.56	37.20	3311991
2008-09-09	37.09	37.56	35.73	35.95	3264191
2008-09-10	36.05	36.74	35.34	36.45	2565756
2008-09-11	35.76	36.88	35.36	36.61	3252233
2008-09-12	36.29	36.94	35.80	36.49	2870135
2008-09-15	34.78	36.86	34.61	35.23	3442587
2008-09-16	34.86	36.34	34.31	35.75	4876346
2008-09-17	35.12	36.34	33.84	34.00	4554217
2008-09-18	33.78	35.85	32.38	35.41	6016520
2008-09-19	37.24	38.11	35.10	35.76	5327635
2008-09-22	35.21	35.73	33.20	33.54	3464590
2008-09-23	33.46	34.25	33.21	34.02	2630193
2008-09-24	34.16	35.39	33.75	34.75	4353445
2008-09-25	34.71	35.76	34.00	34.29	2630565
2008-09-26	33.89	35.06	33.75	34.94	1841491
2008-09-29	33.62	34.05	31.42	32.21	7963974
2008-09-30	33.02	33.02	30.83	31.87	5373252
2008-10-01	31.57	32.23	30.98	31.61	2934479
2008-10-02	31.50	31.68	28.68	28.98	7209661
2008-10-03	28.77	29.25	26.30	26.55	9372586
2008-10-06	25.83	26.15	23.57	25.44	8650004
2008-10-07	26.05	26.25	24.28	24.30	7167013
2008-10-08	23.98	25.69	23.37	23.83	6007515
2008-10-09	23.97	25.18	22.41	22.91	6178442
2008-10-10	21.64	24.53	20.77	23.56	7913542
2008-10-13	25.70	25.88	24.81	25.82	5879248
2008-10-14	26.02	26.60	23.79	23.89	6165903
2008-10-15	23.76	23.96	21.16	21.23	5229341
2008-10-16	21.75	22.35	20.06	21.83	7523911
2008-10-17	21.33	23.45	21.30	22.50	3454832
2008-10-20	23.49	23.61	22.75	23.39	4184311
2008-10-21	23.87	24.46	23.14	23.54	4677842
2008-10-22	23.15	23.22	21.04	21.82	4562975
2008-10-23	22.01	22.58	18.46	20.12	6269513
2008-10-24	18.15	19.71	18.05	19.21	5647064
2008-10-27	18.83	20.23	18.49	18.61	3239382
2008-10-28	19.13	21.39	18.55	21.24	5375342
2008-10-29	21.23	22.85	20.63	21.63	3431915
2008-10-30	22.24	22.79	20.12	20.39	4952011
2008-10-31	20.60	21.83	20.20	21.74	3844387
2008-11-03	22.68	22.68	20.70	20.91	3003432
2008-11-04	21.20	22.38	20.70	22.31	3200458
2008-11-05	22.07	22.26	20.10	20.13	4980480
2008-11-06	19.76	19.85	18.16	18.25	7065710
2008-11-07	18.51	18.83	16.61	17.50	7381814
2008-11-10	17.14	18.00	15.67	15.98	9716924
2008-11-11	15.83	17.88	14.93	16.92	11367471
2008-11-12	16.84	16.84	15.02	15.21	6568733
2008-11-13	15.93	16.76	14.37	16.66	13759500
2008-11-14	16.42	17.77	15.91	16.04	8097369
2008-11-17	16.04	16.14	15.48	15.71	5687425
2008-11-18	15.65	16.05	14.10	14.94	7288617
2008-11-19	14.66	14.97	13.30	13.30	4806787
2008-11-20	13.26	14.33	12.33	12.82	6236249
2008-11-21	13.14	14.82	12.95	14.79	7203819
2008-11-24	15.00	16.36	14.37	16.04	5086123
2008-11-25	16.19	18.12	16.04	17.89	7802202
2008-11-26	17.52	19.29	17.03	19.07	4971996
2008-11-28	18.86	18.86	17.55	18.17	2092660
2008-12-01	17.66	17.66	16.22	16.23	2976314
2008-12-02	16.91	17.15	16.05	16.97	3138904
2008-12-03	16.63	18.58	16.46	18.50	5274056
2008-12-04	18.15	19.89	17.76	18.67	3963914
2008-12-05	18.27	20.61	17.91	20.55	4008567
2008-12-08	20.65	21.52	19.90	20.68	5613950
2008-12-09	20.47	20.88	18.21	18.28	5722802
2008-12-10	18.43	18.95	17.71	18.86	5134118
2008-12-11	15.00	15.88	14.68	14.98	17605789
2008-12-12	14.54	15.48	14.54	15.33	5206569
2008-12-15	15.34	15.84	14.56	14.82	4463365
2008-12-16	15.08	15.49	14.79	15.45	5409858
2008-12-17	15.00	16.57	14.93	16.31	4648417
2008-12-18	16.53	16.53	15.72	16.10	3176536
2008-12-19	15.82	16.40	14.88	15.13	10361838
2008-12-22	15.15	15.23	14.01	14.29	4488235
2008-12-23	14.48	14.67	14.25	14.45	4888405
2008-12-24	14.30	14.72	14.30	14.60	1082030
2008-12-26	14.56	14.80	14.31	14.65	1290834
2008-12-29	14.59	14.59	13.87	14.16	2132038
2008-12-30	14.23	14.61	13.94	14.60	2744935
2008-12-31	14.56	15.15	14.40	14.98	4126335
2009-01-02	14.98	15.92	14.88	15.81	4702993
2009-01-05	15.70	15.90	15.00	15.19	5958334
2009-01-06	15.18	15.26	14.59	14.80	5144123
2009-01-07	14.94	15.12	13.84	14.00	6268278
2009-01-08	15.31	15.61	14.40	15.46	11624611
2009-01-09	15.22	15.44	14.61	15.06	5370409
2009-01-12	15.00	15.12	14.20	14.42	4555284
2009-01-13	14.36	14.99	14.25	14.47	5327611
2009-01-14	14.20	15.24	13.90	15.00	8088710
2009-01-15	14.96	16.58	14.72	15.87	8646909
2009-01-16	16.15	16.51	15.28	16.14	6608869
2009-01-20	15.86	16.07	14.89	15.02	5572036
2009-01-21	15.00	15.96	14.76	15.93	4804829
2009-01-22	15.45	16.29	14.81	15.76	5134025
2009-01-23	15.45	16.12	15.23	15.94	4372557
2009-01-26	15.94	16.68	15.85	16.41	4139465
2009-01-27	16.28	16.78	16.02	16.42	3384049
2009-01-28	16.77	17.29	16.51	16.94	4443937
2009-01-29	16.95	16.95	16.04	16.21	3620401
2009-01-30	16.05	16.53	15.42	15.58	4039075
2009-02-02	15.45	16.16	15.23	15.68	4215354
2009-02-03	15.70	16.15	15.28	15.96	2972194
2009-02-04	15.96	16.29	15.43	15.76	4299301
2009-02-05	16.25	17.25	16.09	16.84	8922062
2009-02-06	16.86	18.18	16.79	17.85	5762532
2009-02-09	17.75	18.30	17.45	17.80	4216188
2009-02-10	17.62	17.80	16.25	16.42	6448248
2009-02-11	16.54	16.92	16.25	16.54	4048493
2009-02-12	16.43	17.09	16.13	17.06	5400759
2009-02-13	17.01	17.09	16.39	16.50	3904562
2009-02-17	16.06	16.33	15.55	15.98	5022983
2009-02-18	15.90	16.24	15.47	15.84	4948023
2009-02-19	16.11	16.44	15.51	15.57	4269950
2009-02-20	15.43	16.27	15.32	16.07	6264878
2009-02-23	16.12	16.46	15.86	16.09	7068631
2009-02-24	16.01	17.25	15.93	17.09	5894553
2009-02-25	16.94	17.39	16.45	16.93	6070115
2009-02-26	17.11	17.50	16.39	16.55	5890811
2009-02-27	16.31	17.00	16.02	16.64	4967950
2009-03-02	17.10	17.14	16.11	16.24	8913856
2009-03-03	16.44	16.55	15.23	15.61	6793537
2009-03-04	15.86	16.21	15.47	15.97	6308632
2009-03-05	14.41	15.25	13.94	14.81	13077860
2009-03-06	14.63	14.88	13.74	14.13	7451257
2009-03-09	13.63	14.82	13.63	14.54	4925831
2009-03-10	14.87	16.13	14.73	16.06	5821476
2009-03-11	16.09	16.57	15.75	16.39	4405747
2009-03-12	16.39	17.41	16.08	17.26	5542810
2009-03-13	17.32	17.46	16.85	17.28	3490909
2009-03-16	17.26	17.43	16.76	16.77	5300066
2009-03-17	17.04	18.16	16.87	18.16	5393201
2009-03-18	18.00	19.04	17.85	18.63	5995154
2009-03-19	18.91	19.12	18.54	18.69	5847954
2009-03-20	17.99	18.26	17.07	17.39	7540607
2009-03-23	17.01	17.73	16.52	17.72	7258057
2009-03-24	17.48	18.00	16.98	16.96	5461828
2009-03-25	16.91	17.15	15.42	16.02	10090523
2009-03-26	16.00	16.24	15.57	16.23	12469512
2009-03-27	15.99	17.08	15.91	16.59	8263805
2009-03-30	16.37	16.63	15.99	16.51	5631874
2009-03-31	16.59	16.75	15.82	16.37	5788267
2009-04-01	15.06	15.71	14.91	15.38	15455548
2009-04-02	15.92	16.20	15.15	15.59	7101172
2009-04-03	15.59	16.64	15.41	16.62	6022161
2009-04-06	16.63	16.63	15.69	16.04	5076067
2009-04-07	15.75	15.83	15.13	15.35	3386472
2009-04-08	15.44	16.12	15.36	16.12	3883052
2009-04-09	16.47	17.34	16.38	17.34	4686207
2009-04-13	17.28	17.29	16.98	17.17	3404471
2009-04-14	16.94	17.04	16.25	16.32	3629390
2009-04-15	16.28	16.57	15.90	16.53	4366800
2009-04-16	16.85	17.27	16.37	17.12	2859631
2009-04-17	17.12	17.62	16.94	17.52	3299036
2009-04-20	16.64	17.06	16.12	16.55	3353531
2009-04-21	16.39	17.15	16.16	16.98	3431931
2009-04-22	16.75	18.15	16.44	17.49	4588884
2009-04-23	17.08	17.61	16.59	16.80	6486589
2009-04-24	16.78	17.17	16.54	16.96	4409528
2009-04-27	16.40	17.23	16.40	16.58	3451424
2009-04-28	16.49	17.49	16.26	17.16	3918421
2009-04-29	17.40	18.69	17.36	18.36	9728503
2009-04-30	17.77	20.17	17.77	19.49	9015316
2009-05-01	18.93	19.76	18.73	19.14	6598846
2009-05-04	19.70	20.66	19.46	20.36	5049990
2009-05-05	20.31	21.24	20.08	21.05	5925025
2009-05-06	21.23	21.60	19.35	20.11	7489417
2009-05-07	20.24	20.95	18.68	19.30	7458701
2009-05-08	19.69	19.75	18.28	19.07	4925075
2009-05-11	18.65	19.48	18.31	19.06	3834812
2009-05-12	19.22	19.48	18.41	19.03	4391703
2009-05-13	18.79	19.06	18.27	18.83	4928645
2009-05-14	19.00	20.38	18.69	19.04	10522626
2009-05-15	19.06	19.27	18.58	18.76	4192923
2009-05-18	18.96	19.59	18.82	19.59	3246272
2009-05-19	19.35	19.97	19.00	19.74	3584813
2009-05-20	20.05	20.92	19.44	19.57	4539956
2009-05-21	19.43	19.93	19.14	19.47	3524842
2009-05-22	19.88	19.91	19.16	19.64	2692219
2009-05-26	19.11	20.49	18.94	20.36	4286673
2009-05-27	20.20	20.86	19.85	20.12	4561759
2009-05-28	20.66	20.66	19.53	20.05	3544536
2009-05-29	20.49	20.74	19.81	20.42	4082036
2009-06-01	20.87	22.26	20.55	21.85	5190578
2009-06-02	21.63	22.88	21.56	22.59	5691614
2009-06-03	22.20	22.33	21.70	22.15	5397048
2009-06-04	22.03	22.03	21.08	21.70	3770911
2009-06-05	21.86	22.11	20.98	21.26	5614671
2009-06-08	21.05	21.26	20.49	21.06	5907278
2009-06-09	21.27	22.22	21.18	22.01	7112283
2009-06-10	22.30	22.48	21.51	21.98	5986731
2009-06-11	21.84	22.16	20.90	21.11	4303700
2009-06-12	21.14	21.66	20.76	21.58	4113287
2009-06-15	21.10	21.21	20.49	21.11	5374864
2009-06-16	21.31	21.33	20.01	20.27	7199595
2009-06-17	20.35	21.25	20.12	21.02	7145394
2009-06-18	20.88	21.10	20.45	20.82	2869379
2009-06-19	21.08	21.64	20.70	21.55	5838527
2009-06-22	21.18	21.18	20.40	20.47	4586530
2009-06-23	20.67	20.99	19.92	20.12	6096214
2009-06-24	20.19	20.94	19.95	20.52	4218134
2009-06-25	20.45	21.46	20.31	21.23	3178122
2009-06-26	21.14	21.39	20.90	21.15	3633347
2009-06-29	21.10	21.30	20.63	21.04	2395983
2009-06-30	21.00	21.29	20.50	20.89	4528555
2009-07-01	21.04	21.53	20.67	20.69	4015097
2009-07-02	20.38	20.69	19.62	19.85	4375094
2009-07-06	19.61	19.94	19.07	19.63	3904988
2009-07-07	19.61	19.70	18.88	18.93	4474633
2009-07-08	19.07	19.83	19.07	19.77	4961772
2009-07-09	19.70	19.95	19.07	19.33	3488247
2009-07-10	19.25	19.70	19.08	19.35	2946042
2009-07-13	19.50	20.38	18.85	20.36	4800120
2009-07-14	20.31	21.09	20.14	21.06	5421415
2009-07-15	21.38	22.02	21.25	21.98	5031070
2009-07-16	21.91	21.91	21.25	21.63	3834787
2009-07-17	21.69	21.69	21.25	21.53	3017210
2009-07-20	21.44	21.94	21.32	21.81	4004832
2009-07-21	21.93	21.97	21.07	21.50	4013569
2009-07-22	21.42	22.37	21.28	21.98	3339729
2009-07-23	21.87	22.84	21.56	22.45	3650869
2009-07-24	22.18	22.58	21.85	22.47	2277292
2009-07-27	22.35	22.42	21.62	22.22	1938588
2009-07-28	22.47	22.66	21.89	22.56	3546706
2009-07-29	22.45	23.18	22.20	22.78	3001745
2009-07-30	23.08	24.01	23.01	23.52	3523909
2009-07-31	23.61	24.31	23.33	24.04	3704113
2009-08-03	24.22	24.83	23.80	24.81	4105586
2009-08-04	24.57	24.81	24.31	24.43	3250974
2009-08-05	24.57	24.72	23.85	24.56	2897580
2009-08-06	24.59	26.97	24.29	26.28	6870887
2009-08-07	26.98	28.59	26.95	28.06	7109515
2009-08-10	27.71	27.71	26.63	26.84	4702778
2009-08-11	26.89	27.74	26.45	27.46	4760897
2009-08-12	27.40	28.48	27.34	28.22	4473589
2009-08-13	30.20	30.50	28.34	29.06	9628398
2009-08-14	28.78	28.95	27.88	27.99	4239958
2009-08-17	27.45	27.76	27.05	27.23	4251537
2009-08-18	28.06	28.23	27.50	28.12	4700266
2009-08-19	27.86	28.19	27.53	27.96	3396220
2009-08-20	28.10	28.30	27.90	28.14	2622305
2009-08-21	28.47	28.90	28.18	28.80	2764657
2009-08-24	28.71	28.90	28.14	28.22	2848328
2009-08-25	28.40	29.71	28.30	28.95	3671761
2009-08-26	28.91	29.22	28.51	28.88	2650661
2009-08-27	28.74	29.03	28.12	28.46	1582852
2009-08-28	28.70	28.91	27.98	28.68	3009890
2009-08-31	28.40	28.54	27.82	28.43	2108999
2009-09-01	28.12	29.12	27.54	27.68	4557536
2009-09-02	27.50	27.80	27.21	27.42	2999708
2009-09-03	28.50	28.73	27.93	28.63	4010140
2009-09-04	28.82	29.19	28.27	29.10	2119226
2009-09-08	29.20	29.43	28.68	28.92	3722789
2009-09-09	29.10	31.00	29.05	30.60	7628062
2009-09-10	30.71	30.75	29.75	30.02	4041270
2009-09-11	30.01	30.32	29.65	29.79	3190845
2009-09-14	29.68	30.74	29.49	30.69	4850541
2009-09-15	30.65	31.00	30.31	30.78	3163747
2009-09-16	30.78	31.25	30.55	31.10	4231973
2009-09-17	31.03	31.15	30.36	30.83	2665953
2009-09-18	31.07	31.44	30.74	31.29	4254965
2009-09-21	31.05	31.55	30.73	31.15	2207286
2009-09-22	31.31	31.96	30.85	31.68	3579173
2009-09-23	31.80	31.91	30.82	30.90	2856056
2009-09-24	30.97	31.12	30.11	30.22	2941253
2009-09-25	30.15	30.23	29.59	29.74	2942787
2009-09-28	29.99	30.53	29.90	30.52	2480771
2009-09-29	30.40	30.99	30.33	30.68	1801841
2009-09-30	30.88	30.88	30.00	30.17	2807109
2009-10-01	30.11	30.15	29.09	29.31	4652263
2009-10-02	28.80	29.58	28.70	28.91	3388439
2009-10-05	29.15	30.10	28.93	30.00	2556135
2009-10-06	30.62	31.20	30.28	31.20	3355972
2009-10-07	30.95	31.43	30.62	30.87	1868210
2009-10-08	31.23	31.91	31.02	31.70	2094162
2009-10-09	31.42	31.59	30.75	31.17	2548661
2009-10-12	31.40	31.85	31.09	31.37	1415107
2009-10-13	31.32	31.54	30.89	30.95	1973478
2009-10-14	31.45	32.54	31.40	32.37	4293237
2009-10-15	32.06	32.53	31.75	32.17	2345726
2009-10-16	32.08	32.93	31.60	32.72	3494247
2009-10-19	32.62	33.49	32.54	33.33	2251409
2009-10-20	33.15	33.20	32.49	32.68	2121813
2009-10-21	32.70	33.99	32.23	32.33	4003560
2009-10-22	32.30	33.94	32.30	33.86	3624490
2009-10-23	33.63	33.98	32.67	32.80	3308418
2009-10-26	32.95	33.92	32.74	32.97	2814431
2009-10-27	33.12	33.29	31.54	31.90	2815616
2009-10-28	32.04	32.11	30.64	30.74	3594357
2009-10-29	31.80	32.74	31.34	32.53	4080158
2009-10-30	32.28	32.69	31.25	31.38	3504747
2009-11-02	31.55	32.31	30.99	32.20	2943250
2009-11-03	32.10	32.82	31.77	32.55	2916761
2009-11-04	32.72	33.26	32.28	32.32	3109729
2009-11-05	32.36	32.40	30.79	32.01	4377223
2009-11-06	32.05	32.78	31.77	32.43	2872688
2009-11-09	32.85	33.22	32.63	32.69	3726394
2009-11-10	32.63	33.03	32.44	32.77	2612976
2009-11-11	33.20	33.22	31.91	32.27	3859759
2009-11-12	32.24	33.24	31.57	32.80	5202765
2009-11-13	33.30	34.40	33.17	33.95	4806448
2009-11-16	34.35	34.67	34.13	34.56	2119183
2009-11-17	34.37	34.51	33.39	33.72	2577910
2009-11-18	33.57	33.80	33.00	33.08	3226441
2009-11-19	32.89	33.01	31.97	32.26	3480517
2009-11-20	32.22	32.76	32.01	32.18	2358048
2009-11-23	32.47	32.71	31.34	31.48	3272538
2009-11-24	31.58	31.66	31.07	31.63	2807034
2009-11-25	31.96	32.71	31.84	32.63	3126000
2009-11-27	31.84	32.60	31.67	31.82	1453239
2009-11-30	31.57	31.85	30.78	31.64	3375111
2009-12-01	32.08	33.05	32.08	32.85	4058593
2009-12-02	32.72	33.04	32.25	32.41	3598746
2009-12-03	32.47	33.29	32.20	32.48	4176873
2009-12-04	33.15	33.64	32.73	33.10	4290360
2009-12-07	33.27	33.27	32.49	32.57	2616853
2009-12-08	32.41	32.98	31.93	32.39	2478363
2009-12-09	32.24	32.31	31.57	32.25	2942827
2009-12-10	32.37	33.17	32.27	32.92	3500315
2009-12-11	33.21	33.66	33.04	33.64	2653968
2009-12-14	33.77	34.39	33.44	34.37	1983967
2009-12-15	34.08	34.28	33.37	33.39	1681828
2009-12-16	33.50	33.75	33.32	33.42	2148643
2009-12-17	33.16	33.49	32.78	33.33	1911102
2009-12-18	33.57	33.57	32.32	33.21	2687174
2009-12-21	33.35	33.94	33.24	33.88	1260095
2009-12-22	34.05	34.25	33.69	33.88	988520
2009-12-23	34.09	34.56	33.78	34.47	1089948
2009-12-24	34.41	34.88	34.31	34.60	512814
2009-12-28	34.73	35.47	34.41	35.43	2003962
2009-12-29	35.40	35.84	35.27	35.64	2033896
2009-12-30	35.58	35.80	35.30	35.51	1232829
2009-12-31	35.67	35.68	34.97	34.99	1433943
2010-01-04	35.61	35.84	34.65	34.91	3433781
2010-01-05	34.99	36.23	34.82	35.56	3958529
2010-01-06	35.27	35.56	34.77	35.28	3295029
2010-01-07	34.97	34.99	33.80	34.08	5854650
2010-01-08	34.02	34.39	33.73	34.01	2945277
2010-01-11	33.95	34.11	33.54	33.82	2340084
2010-01-12	33.64	33.75	33.06	33.59	2906391
2010-01-13	33.71	34.27	33.65	34.16	1550806
2010-01-14	33.91	34.27	33.29	33.78	2544775
2010-01-15	33.51	34.10	32.38	32.45	3982374
2010-01-19	32.62	32.91	32.47	32.72	2651261
2010-01-20	32.35	32.50	31.27	31.62	3220848
2010-01-21	31.72	32.12	31.21	31.45	3242573
2010-01-22	31.79	31.82	30.97	31.05	4389759
2010-01-25	31.08	31.42	30.85	31.12	3841466
2010-01-26	31.01	31.60	31.00	31.38	2998752
2010-01-27	31.22	31.70	31.01	31.54	1912062
2010-01-28	31.54	31.65	30.11	30.52	3705397
2010-01-29	31.54	32.84	31.12	31.57	5136954
2010-02-01	32.39	32.54	32.05	32.49	3528729
2010-02-02	32.47	32.91	32.28	32.67	2744868
2010-02-03	32.40	32.58	31.78	31.99	3381209
2010-02-04	31.02	31.18	30.48	30.85	4919397
2010-02-05	31.14	31.29	30.63	30.83	34530210
2010-02-08	30.94	31.36	30.52	30.91	5235172
2010-02-09	31.37	31.97	31.06	31.85	4497389
2010-02-10	31.73	31.85	31.11	31.39	2570746
2010-02-11	31.20	31.49	30.79	31.14	3283725
2010-02-12	30.81	31.00	30.55	30.84	3346287
2010-02-16	30.96	31.26	30.77	31.20	2569170
2010-02-17	31.33	31.57	31.27	31.56	2128549
2010-02-18	31.68	32.13	31.36	32.10	2647623
2010-02-19	32.02	32.46	31.95	31.96	2477203
2010-02-22	32.14	32.36	31.63	32.04	2012082
2010-02-23	31.99	32.15	31.50	31.66	1568504
2010-02-24	31.83	31.97	31.48	31.79	1529835
2010-02-25	31.22	31.91	31.07	31.88	3039230
2010-02-26	31.90	32.23	31.72	32.20	2376010
2010-03-01	32.48	33.19	32.26	33.18	2761229
2010-03-02	33.40	33.65	32.99	33.11	2796913
2010-03-03	33.32	33.95	33.12	33.40	3029462
2010-03-04	34.44	34.75	33.95	34.34	4534604
2010-03-05	34.28	35.08	34.27	34.98	2782126
2010-03-08	35.00	35.42	34.88	35.32	4101451
2010-03-09	35.26	36.01	35.14	35.84	3690473
2010-03-10	35.95	36.57	35.78	36.31	3872690
2010-03-11	36.09	36.61	35.97	36.46	2183329
2010-03-12	36.64	36.64	36.16	36.49	2007176
2010-03-15	36.51	36.75	35.99	36.75	2165465
2010-03-16	36.56	36.91	36.09	36.42	2247938
2010-03-17	36.32	36.65	35.84	36.04	3087012
2010-03-18	35.98	36.41	35.85	36.14	2166533
2010-03-19	36.18	36.26	35.36	35.60	3344097
2010-03-22	35.66	36.75	35.59	36.44	2908363
2010-03-23	36.52	36.63	36.02	36.39	2634291
2010-03-24	36.20	36.39	35.98	36.29	2089203
2010-03-25	36.51	37.32	36.35	36.85	2998987
2010-03-26	37.75	38.74	37.50	37.98	4934867
2010-03-29	38.14	38.29	37.35	37.51	1728071
2010-03-30	37.37	38.29	37.29	38.13	2865113
2010-03-31	37.86	38.39	37.67	38.07	3623381
2010-04-01	38.53	38.84	37.52	37.84	4274999
2010-04-05	37.85	39.00	37.78	38.91	3044256
2010-04-06	38.71	39.21	38.33	39.15	3055516
2010-04-07	39.19	39.29	38.26	38.29	3763686
2010-04-08	38.24	38.52	37.54	38.29	3728112
2010-04-09	38.51	38.60	37.82	38.56	2270482
2010-04-12	38.62	38.70	37.92	38.05	2292409
2010-04-13	38.07	38.39	37.73	38.32	2806635
2010-04-14	38.32	39.21	38.22	39.18	2932726
2010-04-15	39.00	39.44	39.00	39.40	2077722
2010-04-16	39.42	39.47	38.24	38.41	2665890
2010-04-19	38.22	38.56	37.05	37.97	2695038
2010-04-20	38.18	38.64	37.70	38.20	2506534
2010-04-21	38.05	38.62	37.89	38.42	1772079
2010-04-22	38.32	40.49	38.03	40.30	3662249
2010-04-23	40.48	40.58	39.60	39.87	2770604
2010-04-26	40.44	40.77	39.84	40.56	3143952
2010-04-27	40.25	40.84	39.06	39.16	3182034
2010-04-28	39.26	39.60	38.05	38.12	3247182
2010-04-29	38.25	38.56	37.67	38.15	3163891
2010-04-30	38.01	38.14	36.97	37.56	4073230
2010-05-03	37.82	38.81	37.63	38.48	3283267
2010-05-04	37.95	38.17	37.16	37.54	3026424
2010-05-05	37.49	38.50	37.24	38.05	3674486
2010-05-06	37.20	37.74	33.75	35.92	5151235
2010-05-07	35.71	36.66	34.21	34.89	6409742
2010-05-10	37.37	38.62	36.65	38.55	6629001
2010-05-11	38.40	39.12	37.86	38.78	5369245
2010-05-12	39.10	39.41	38.39	39.41	3896298
2010-05-13	38.17	38.59	36.45	36.78	7066926
2010-05-14	36.48	36.76	35.56	35.88	3807488
2010-05-17	35.92	36.13	34.90	36.00	3794529
2010-05-18	36.18	36.68	34.95	35.06	2454766
2010-05-19	34.91	35.97	34.54	35.35	3182667
2010-05-20	34.54	35.46	34.03	34.41	2951652
2010-05-21	34.08	35.87	33.28	35.55	3980374
2010-05-24	35.36	36.14	34.97	35.74	3465959
2010-05-25	35.12	36.50	34.49	36.50	3690556
2010-05-26	36.55	37.14	35.08	35.33	4858863
2010-05-27	36.13	36.58	35.69	36.49	2261758
2010-05-28	36.15	36.74	35.78	36.30	1809018
2010-06-01	36.15	37.25	36.03	36.35	2587622
2010-06-02	35.79	37.81	35.79	37.79	3657915
2010-06-03	37.94	39.18	37.49	39.15	3607380
2010-06-04	38.58	38.83	36.78	36.88	3666374
2010-06-07	37.27	37.27	36.01	36.08	2377184
2010-06-08	36.12	36.32	34.87	36.00	4565708
2010-06-09	36.12	37.10	35.73	36.02	2722254
2010-06-10	36.69	37.31	36.54	37.29	2280490
2010-06-11	36.70	37.63	36.54	37.12	2398404
2010-06-14	37.61	37.91	37.11	37.58	2178563
2010-06-15	37.85	38.10	37.17	38.06	1629952
2010-06-16	37.75	37.75	36.85	36.93	2368769
2010-06-17	37.09	37.09	36.06	36.54	1885961
2010-06-18	36.59	37.35	36.40	36.53	2010581
2010-06-21	36.86	37.34	35.65	35.77	2193512
2010-06-22	35.88	35.99	34.59	34.70	2613093
2010-06-23	34.66	35.28	34.20	35.07	2260547
2010-06-24	34.99	35.15	33.96	34.66	4284860
2010-06-25	34.89	36.57	34.60	36.06	5907299
2010-06-28	35.97	36.37	35.59	35.80	2532678
2010-06-29	35.21	35.21	34.03	34.62	3954471
2010-06-30	34.49	35.63	34.35	34.39	3024292
2010-07-01	34.66	35.42	33.99	35.25	5379705
2010-07-02	35.33	35.77	34.51	34.69	2020298
2010-07-06	34.79	35.60	33.55	33.68	4894764
2010-07-07	33.70	34.72	33.70	34.43	3537611
2010-07-08	34.50	34.79	33.47	33.97	4205121
2010-07-09	34.08	34.52	33.72	34.12	1985940
2010-07-12	34.16	34.24	33.36	33.66	2465948
2010-07-13	32.82	34.03	32.71	33.91	5763841
2010-07-14	34.00	34.00	33.06	33.26	3096188
2010-07-15	33.27	33.46	32.86	33.32	3431516
2010-07-16	33.33	33.54	31.89	31.96	4693332
2010-07-19	32.07	32.62	32.03	32.21	2934216
2010-07-20	31.64	33.74	31.64	33.64	4238141
2010-07-21	33.76	33.82	32.80	32.94	2486273
2010-07-22	33.33	34.10	33.23	33.87	2678138
2010-07-23	33.87	34.25	33.32	34.19	2662008
2010-07-26	34.05	34.64	33.90	34.62	1985544
2010-07-27	34.60	34.88	32.84	32.97	3838809
2010-07-28	32.98	33.29	32.37	32.56	2548071
2010-07-29	32.73	32.91	31.50	32.02	3768663
2010-07-30	31.60	32.28	31.52	32.16	2853856
2010-08-02	32.71	32.79	31.83	32.39	3374159
2010-08-03	32.19	32.21	30.76	31.56	5496020
2010-08-04	31.81	32.24	31.51	32.21	3919497
2010-08-05	32.15	33.28	31.45	33.22	4731219
2010-08-06	32.60	33.43	32.49	33.11	4229200
2010-08-09	33.42	33.86	33.28	33.58	2069935
2010-08-10	33.32	33.47	32.68	32.89	2052519
2010-08-11	32.08	32.31	31.76	31.88	2397886
2010-08-12	31.19	31.77	30.79	31.61	2739018
2010-08-13	31.50	31.61	30.88	30.90	2712916
2010-08-16	30.75	31.78	30.68	31.36	4097863
2010-08-17	32.71	33.90	31.87	32.95	9938326
2010-08-18	32.47	33.50	32.47	33.43	2914204
2010-08-19	33.15	33.67	32.96	33.16	3050202
2010-08-20	33.08	33.29	32.51	32.95	2904390
2010-08-23	33.05	33.37	32.36	32.65	2561052
2010-08-24	32.23	32.69	31.74	31.75	3847030
2010-08-25	31.39	32.49	31.02	32.34	4382975
2010-08-26	32.37	32.67	31.36	31.52	2838616
2010-08-27	31.50	31.59	30.77	31.05	6592224
2010-08-30	30.90	31.10	30.68	30.70	2303281
2010-08-31	30.64	31.26	30.19	30.32	4228948
2010-09-01	30.93	31.79	30.68	31.19	2930364
2010-09-02	31.57	32.74	31.31	32.58	4641061
2010-09-03	33.16	33.71	32.75	33.10	2772398
2010-09-07	32.85	32.92	32.26	32.29	2412156
2010-09-08	32.29	33.49	32.11	33.34	4425184
2010-09-09	33.78	34.33	33.08	33.32	4293257
2010-09-10	33.51	33.57	32.96	33.18	2560862
2010-09-13	33.44	33.76	33.28	33.71	3408957
2010-09-14	33.63	34.95	33.63	34.76	3299929
2010-09-15	34.43	34.99	34.26	34.97	2233362
2010-09-16	34.77	34.93	34.12	34.82	3071874
2010-09-17	34.95	34.99	34.01	34.11	3939193
2010-09-20	34.25	34.55	33.96	34.13	3000434
2010-09-21	34.24	34.48	33.34	33.61	3565367
2010-09-22	33.80	33.80	32.91	33.40	2536316
2010-09-23	33.01	33.90	32.93	33.43	1784013
2010-09-24	33.99	34.68	33.77	34.67	2119978
2010-09-27	34.40	34.68	34.07	34.37	1766240
2010-09-28	34.60	35.11	34.08	34.87	2813231
2010-09-29	34.64	34.70	31.76	31.96	18996185
2010-09-30	32.57	32.84	31.40	31.44	7608196
2010-10-01	31.70	31.94	31.16	31.47	5463748
2010-10-04	31.34	32.00	31.29	31.49	5940894
2010-10-05	31.90	32.21	31.18	32.15	5183880
2010-10-06	31.64	32.06	31.06	32.06	5198305
2010-10-07	32.39	32.55	31.19	31.46	5159177
2010-10-08	31.49	31.88	31.06	31.28	4032263
2010-10-11	31.26	31.46	30.54	30.82	4998837
2010-10-12	30.50	31.32	30.08	31.21	7108632
2010-10-13	31.60	32.41	31.32	31.79	5717086
2010-10-14	31.89	32.03	31.15	31.27	2830004
2010-10-15	31.09	31.44	30.76	31.00	4744785
2010-10-18	31.09	31.31	30.58	31.18	3573357
2010-10-19	30.80	30.80	29.08	29.28	12156716
2010-10-20	29.41	30.20	29.14	29.40	7455390
2010-10-21	29.62	30.15	29.03	29.36	7107629
2010-10-22	29.36	30.38	29.09	30.28	5428831
2010-10-25	30.50	31.16	30.28	31.16	7347905
2010-10-26	31.05	31.91	30.89	31.81	6290151
2010-10-27	31.54	31.57	30.59	31.05	4544609
2010-10-28	31.24	31.30	30.25	30.34	4781948
2010-10-29	30.34	30.87	30.21	30.79	2743854
2010-11-01	30.74	31.00	30.18	30.31	3907997
2010-11-02	30.49	30.65	30.20	30.31	3668436
2010-11-03	30.29	31.54	30.25	31.54	4800778
2010-11-04	32.00	32.31	31.28	31.72	4855743
2010-11-05	31.90	32.50	31.73	32.44	2247578
2010-11-08	32.35	33.60	32.08	33.33	3824227
2010-11-09	33.36	33.50	33.10	33.27	4081345
2010-11-10	33.22	33.50	32.72	33.43	3071762
2010-11-11	32.90	33.24	32.50	33.10	4070419
2010-11-12	33.01	33.31	32.67	32.90	3432187
2010-11-15	33.17	33.34	32.70	32.74	4125636
2010-11-16	34.26	36.66	34.16	36.64	19411843
2010-11-17	36.57	37.57	36.08	37.28	8905356
2010-11-18	37.55	37.55	36.41	36.66	5468210
2010-11-19	36.59	37.46	36.18	37.26	3955027
2010-11-22	37.40	37.92	36.96	37.35	3374575
2010-11-23	37.72	38.19	37.43	37.74	5954343
2010-11-24	37.99	38.60	37.91	38.40	3819875
2010-11-26	38.35	38.73	38.29	38.46	1434863
2010-11-29	38.25	38.49	37.70	38.23	4141354
2010-11-30	37.93	38.35	37.71	37.79	3935961
2010-12-01	38.25	38.49	37.83	38.12	3633724
2010-12-02	38.42	38.95	38.22	38.32	3602655
2010-12-03	38.20	38.32	37.55	38.26	3815403
2010-12-06	38.26	38.53	37.71	37.88	2184800
2010-12-07	38.22	38.39	37.37	38.10	3336796
2010-12-08	38.10	38.36	37.72	38.32	2343122
2010-12-09	38.40	38.47	37.54	37.63	2723032
2010-12-10	37.35	37.39	36.44	37.20	4246235
2010-12-13	37.39	37.50	36.10	36.15	3690147
2010-12-14	36.36	36.83	35.93	36.34	2604857
2010-12-15	36.23	36.99	36.14	36.62	2821766
2010-12-16	36.64	37.15	36.49	36.67	1961162
2010-12-17	36.72	36.95	36.36	36.36	2958150
2010-12-20	36.55	36.91	36.41	36.79	1670715
2010-12-21	35.94	36.97	35.72	36.79	3232759
2010-12-22	36.98	36.98	35.83	36.06	2587609
2010-12-23	36.07	36.15	35.38	35.87	1708938
2010-12-27	35.79	35.92	35.51	35.72	818158
2010-12-28	35.76	36.16	35.69	36.07	1366081
2010-12-29	36.21	36.57	35.99	36.20	1331022
2010-12-30	36.08	36.45	35.96	36.39	1050930
2010-12-31	36.30	36.38	35.63	35.81	1241969
2011-01-03	35.46	35.79	35.11	35.45	4225761
2011-01-04	35.52	36.43	35.52	35.89	6097942
2011-01-05	35.70	36.23	35.48	35.75	5040286
2011-01-06	35.56	36.14	35.00	36.07	3587954
2011-01-07	36.15	36.19	35.29	36.01	3211212
2011-01-10	35.81	36.22	35.58	36.09	2143754
2011-01-11	36.22	36.25	35.44	35.89	2296729
2011-01-12	36.12	36.60	35.97	36.21	1593642
2011-01-13	36.23	36.67	36.08	36.31	2084457
2011-01-14	36.29	36.45	35.89	35.94	1580315
2011-01-18	35.95	36.23	35.16	35.63	2748366
2011-01-19	35.47	35.54	34.58	35.04	3008310
2011-01-20	34.89	35.31	34.75	35.00	2346565
2011-01-21	35.10	35.17	34.80	35.03	2037839
2011-01-24	34.90	35.03	34.17	34.23	2692131
2011-01-25	34.14	34.48	33.92	34.14	3011576
2011-01-26	34.12	34.46	33.62	34.27	2652331
2011-01-27	34.27	34.59	34.18	34.41	1710148
2011-01-28	34.38	34.41	33.62	33.82	2977332
2011-01-31	33.81	34.16	33.67	33.82	1847641
2011-02-01	33.98	34.36	33.66	34.01	1588779
2011-02-02	33.92	34.24	33.45	33.60	2814477
2011-02-03	33.66	35.11	33.66	33.86	2940627
2011-02-04	33.95	35.13	33.69	34.76	2052631
2011-02-07	34.62	35.40	34.58	35.11	2915913
2011-02-08	35.78	37.11	35.54	37.06	3922509
2011-02-09	37.00	37.97	36.87	37.31	4432224
2011-02-10	37.20	37.56	37.03	37.32	2167909
2011-02-11	37.36	37.62	36.95	37.61	1065766
2011-02-14	37.63	37.99	37.49	37.78	1003344
2011-02-15	37.63	37.96	37.05	37.72	2503615
2011-02-16	38.00	38.04	37.35	37.68	1825679
2011-02-17	37.68	38.09	37.42	37.86	1345877
2011-02-18	37.51	37.99	37.25	37.78	1666998
2011-02-22	37.35	38.20	37.28	37.55	2502587
2011-02-23	37.54	37.55	36.33	36.79	2922961
2011-02-24	36.74	37.47	36.43	37.07	1406577
2011-02-25	37.13	37.70	37.00	37.49	1195659
2011-02-28	37.55	38.41	37.40	38.38	2649172
2011-03-01	38.46	39.20	37.65	38.00	3259797
2011-03-02	37.90	38.34	37.57	37.93	1939353
2011-03-03	38.21	38.56	37.67	38.32	1993769
2011-03-04	38.39	38.54	37.91	38.50	2686195
2011-03-07	38.83	39.26	37.65	37.99	6255990
2011-03-08	32.44	32.84	31.46	31.66	17495284
2011-03-09	31.54	31.90	30.91	31.17	7150014
2011-03-10	30.94	31.77	30.80	31.67	5128636
2011-03-11	31.44	32.20	31.22	32.12	3348846
2011-03-14	31.80	32.25	31.72	31.73	3884929
2011-03-15	31.03	31.74	31.00	31.32	2555525
2011-03-16	31.34	31.58	31.12	31.19	2865468
2011-03-17	31.67	31.67	31.01	31.15	1484903
2011-03-18	31.19	31.32	30.91	31.25	3165869
2011-03-21	31.50	31.82	31.29	31.79	1984297
2011-03-22	31.55	31.76	30.39	30.40	5290869
2011-03-23	30.18	30.49	29.76	30.40	10545454
2011-03-24	30.56	30.70	30.06	30.19	3691696
2011-03-25	29.88	30.14	29.56	30.06	5866358
2011-03-28	30.06	30.21	29.62	29.62	2347595
2011-03-29	29.70	29.96	29.47	29.90	4352823
2011-03-30	29.92	30.69	29.87	30.55	2623555
2011-03-31	30.38	30.43	29.70	29.83	4206163
2011-04-01	29.82	30.44	29.50	30.35	5670059
2011-04-04	30.36	30.48	30.06	30.19	2031701
2011-04-05	30.29	31.13	30.24	30.68	2969621
2011-04-06	31.55	31.60	30.98	31.28	4250684
2011-04-07	31.19	31.66	30.90	31.00	1925760
2011-04-08	31.24	31.25	30.59	30.91	2224784
2011-04-11	31.05	31.45	30.99	31.30	2137834
2011-04-12	31.29	31.79	31.14	31.56	2135491
2011-04-13	31.56	32.18	31.33	31.69	2660894
2011-04-14	31.44	31.60	31.22	31.31	1470513
2011-04-15	30.51	30.80	30.02	30.64	4835632
2011-04-18	30.43	30.52	29.92	30.40	5278757
2011-04-19	30.53	31.48	30.37	31.43	4050464
2011-04-20	31.63	32.00	31.15	31.20	2520915
2011-04-21	31.23	31.76	31.20	31.76	2443584
2011-04-25	31.79	31.97	31.60	31.90	2128463
2011-04-26	32.00	32.67	31.97	32.65	4347448
2011-04-27	32.65	33.67	32.64	33.10	6468963
2011-04-28	31.78	32.50	31.09	31.83	6861452
2011-04-29	31.89	32.00	31.42	31.47	3645502
2011-05-02	31.72	32.01	31.55	31.85	1966565
2011-05-03	31.95	32.26	31.72	32.19	2221247
2011-05-04	32.07	32.63	31.85	32.12	2114968
2011-05-05	31.89	32.16	31.45	31.55	2628051
2011-05-06	31.85	31.97	31.18	31.38	1973272
2011-05-09	31.43	31.50	30.97	31.43	2075709
2011-05-10	31.53	32.98	31.47	32.90	4025617
2011-05-11	32.89	33.09	32.72	32.87	3850952
2011-05-12	32.72	33.30	32.12	32.99	3432706
2011-05-13	33.06	33.20	32.59	32.62	3321478
2011-05-16	32.56	32.89	31.98	32.29	4249341
2011-05-17	32.39	33.48	32.11	33.06	5297966
2011-05-18	32.95	32.96	32.17	32.43	2577002
2011-05-19	32.52	32.73	32.17	32.54	1634516
2011-05-20	32.22	32.22	30.92	31.51	4498909
2011-05-23	31.20	31.75	31.10	31.36	2761598
2011-05-24	31.48	31.68	30.90	30.97	2464582
2011-05-25	30.83	30.92	29.85	30.18	5547657
2011-05-26	30.23	30.36	29.87	30.24	4372137
2011-05-27	30.24	30.52	30.17	30.46	1620872
2011-05-31	30.65	30.72	30.11	30.46	2510189
2011-06-01	30.45	30.51	30.00	30.02	2107559
2011-06-02	29.98	30.32	29.75	29.80	3391275
2011-06-03	29.43	29.65	29.16	29.19	2730316
2011-06-06	29.10	29.43	28.89	28.90	3997511
2011-06-07	28.94	29.39	28.94	29.28	3329964
2011-06-08	29.05	29.05	28.22	28.49	6761372
2011-06-09	28.10	29.26	28.10	29.19	5434140
2011-06-10	28.98	29.33	28.81	29.03	4394262
2011-06-13	29.03	29.15	28.80	28.96	2909738
2011-06-14	29.12	29.58	29.06	29.15	1941293
2011-06-15	28.92	29.21	28.70	28.71	2366650
2011-06-16	28.83	29.00	28.13	28.27	3832351
2011-06-17	28.56	28.92	28.41	28.81	3190345
2011-06-20	28.71	29.16	28.50	28.97	1364337
2011-06-21	29.18	29.37	28.95	29.28	2328969
2011-06-22	29.24	29.28	28.57	28.63	2404157
2011-06-23	28.29	29.32	28.10	29.26	3806438
2011-06-24	29.28	29.29	28.39	28.43	2933440
2011-06-27	28.41	28.61	28.18	28.45	1599585
2011-06-28	28.63	28.81	28.38	28.68	2310125
2011-06-29	28.74	28.82	28.27	28.34	2315921
2011-06-30	28.41	28.54	27.96	28.15	3542493
2011-07-01	28.18	29.07	28.07	28.92	3349171
2011-07-05	28.96	29.19	28.51	29.11	2475014
2011-07-06	29.12	31.44	29.01	30.75	8239353
2011-07-07	32.01	33.56	31.95	32.58	10135227
2011-07-08	32.16	32.43	31.85	32.03	3258613
2011-07-11	31.70	32.10	31.14	31.30	2620044
2011-07-12	31.50	31.93	31.35	31.70	2649844
2011-07-13	31.86	32.46	31.74	31.85	1768309
2011-07-14	31.85	31.93	30.96	31.30	3030683
2011-07-15	31.37	31.60	31.03	31.41	2743964
2011-07-18	31.42	31.68	30.89	31.02	2241942
2011-07-19	31.31	31.83	31.23	31.59	1445416
2011-07-20	31.60	32.01	31.20	31.50	1649673
2011-07-21	31.60	32.62	31.60	32.17	2579102
2011-07-22	32.19	32.77	31.60	32.56	2482493
2011-07-25	32.26	32.77	32.20	32.49	1746732
2011-07-26	32.38	33.59	32.37	33.59	3765965
2011-07-27	33.27	33.90	32.09	32.16	3699415
2011-07-28	32.33	33.03	32.11	32.58	2275630
2011-07-29	32.34	32.97	31.95	32.54	2361599
2011-08-01	32.79	32.90	31.66	32.21	2326008
2011-08-02	31.90	32.00	30.58	30.76	4021037
2011-08-03	30.78	31.63	30.18	31.32	3376400
2011-08-04	30.87	31.05	29.20	29.20	5370028
2011-08-05	29.68	29.99	28.21	29.39	5049804
2011-08-08	28.58	28.96	26.46	27.41	6104091
2011-08-09	27.49	28.37	26.47	28.37	5015258
2011-08-10	27.65	28.28	26.79	27.38	4328070
2011-08-11	27.35	28.71	27.35	28.24	3455430
2011-08-12	28.46	30.39	28.15	29.68	4374880
2011-08-15	29.76	30.21	29.12	29.69	4588276
2011-08-16	26.18	28.05	25.74	27.84	14399446
2011-08-17	27.83	28.04	26.34	27.00	6044654
2011-08-18	26.12	26.71	25.27	26.02	5907151
2011-08-19	25.70	26.88	25.63	25.95	4334757
2011-08-22	26.49	27.26	26.49	27.03	4998211
2011-08-23	27.00	27.27	26.19	26.41	7422303
2011-08-24	26.45	26.45	25.36	25.64	8174329
2011-08-25	25.78	25.78	23.89	24.21	9605105
2011-08-26	24.24	25.00	24.02	24.77	4547381
2011-08-29	24.98	25.60	24.92	25.46	2543460
2011-08-30	25.24	26.05	25.04	25.73	3549888
2011-08-31	25.88	26.61	25.81	26.18	4628906
2011-09-01	26.23	26.52	25.67	26.00	4973267
2011-09-02	25.50	26.21	25.29	25.96	4846932
2011-09-06	25.22	26.02	25.12	25.78	4955200
2011-09-07	23.98	25.37	23.50	25.26	13004815
2011-09-08	24.98	25.64	24.81	24.96	4719604
2011-09-09	24.76	24.97	24.40	24.56	4862324
2011-09-12	24.24	25.02	24.19	24.85	3821662
2011-09-13	24.79	25.20	24.38	24.66	4334508
2011-09-14	24.72	25.62	24.52	25.13	4378363
2011-09-15	25.56	25.56	25.00	25.35	3429724
2011-09-16	25.39	25.60	24.30	24.83	6103158
2011-09-19	24.46	24.84	24.20	24.58	3348673
2011-09-20	24.82	24.93	24.32	24.34	2550820
2011-09-21	24.56	24.63	23.78	23.79	3854691
2011-09-22	22.85	23.30	22.52	22.87	8458536
2011-09-23	22.67	23.50	22.61	23.41	5855281
2011-09-26	23.54	24.25	23.28	24.20	3496829
2011-09-27	24.68	24.68	23.69	23.84	3090254
2011-09-28	24.02	24.18	23.06	23.11	3243856
2011-09-29	23.47	23.87	22.69	23.31	5480405
2011-09-30	23.18	23.21	22.31	22.31	4535806
2011-10-03	22.20	22.62	21.89	21.90	6719255
2011-10-04	21.72	22.70	21.47	22.49	4475034
2011-10-05	22.53	24.03	22.17	23.49	4316957
2011-10-06	23.47	24.13	23.30	24.06	3323701
2011-10-07	24.15	24.31	23.22	23.29	3489127
2011-10-10	23.63	24.01	23.30	23.66	2224731
2011-10-11	23.60	23.69	23.34	23.54	1973569
2011-10-12	23.85	24.89	23.60	24.15	3626253
2011-10-13	24.11	24.23	23.58	23.89	1655312
2011-10-14	24.15	24.26	23.49	23.84	2286029
2011-10-17	23.75	23.99	22.95	23.12	1914914
2011-10-18	23.22	23.70	22.27	23.59	3067811
2011-10-19	23.57	23.72	23.25	23.48	1829526
2011-10-20	23.42	23.79	23.12	23.67	1863901
2011-10-21	23.98	25.16	23.83	25.07	4219379
2011-10-24	25.19	26.78	25.19	26.37	3744112
2011-10-25	26.04	26.59	26.02	26.19	2969435
2011-10-26	26.39	26.50	25.54	26.23	3017216
2011-10-27	28.33	29.73	27.74	27.89	5061780
2011-10-28	27.75	28.20	27.20	28.10	3597952
2011-10-31	28.05	28.05	27.22	27.25	2962859
2011-11-01	26.67	27.17	26.20	26.54	4057714
2011-11-02	26.96	27.28	26.16	26.62	3377201
2011-11-03	26.77	26.90	25.73	26.76	4613115
2011-11-04	26.55	26.96	26.00	26.72	1797937
2011-11-07	26.75	27.28	26.59	27.21	2503918
2011-11-08	26.88	27.56	25.54	26.34	9047305
2011-11-09	25.86	26.43	25.40	26.05	4156664
2011-11-10	26.30	26.76	26.00	26.17	3026877
2011-11-11	26.34	26.91	26.20	26.82	2588598
2011-11-14	26.67	26.99	26.38	26.83	3970833
2011-11-15	25.82	27.37	25.62	26.85	10144039
2011-11-16	26.56	27.26	26.55	26.70	4169896
2011-11-17	26.70	26.83	25.85	26.18	3695000
2011-11-18	26.18	26.38	25.79	25.96	2937093
2011-11-21	25.51	26.23	25.38	26.12	3452491
2011-11-22	25.94	26.26	25.48	25.68	2102910
2011-11-23	25.42	25.58	25.02	25.26	3178749
2011-11-25	25.13	25.50	25.04	25.19	1697693
2011-11-28	25.85	26.60	25.75	26.04	2120828
2011-11-29	26.00	26.34	25.87	26.10	2077541
2011-11-30	26.76	27.06	26.73	26.98	3435881
2011-12-01	27.04	27.70	26.87	27.40	2388375
2011-12-02	27.66	27.76	27.08	27.09	2225378
2011-12-05	27.56	27.72	27.18	27.70	3303175
2011-12-06	27.61	27.74	27.05	27.16	2541738
2011-12-07	27.18	27.34	26.66	26.91	2544782
2011-12-08	26.74	26.79	25.79	26.03	3582518
2011-12-09	26.07	26.60	25.94	26.34	2012760
2011-12-12	26.19	26.53	25.66	26.46	3590540
2011-12-13	29.06	29.54	27.65	27.87	12447673
2011-12-14	27.78	27.81	27.09	27.11	4019352
2011-12-15	27.29	27.43	26.72	26.86	2455833
2011-12-16	27.03	27.28	26.51	26.58	7324715
2011-12-19	26.68	26.96	26.10	26.14	2168594
2011-12-20	26.66	27.14	26.51	27.08	2186736
2011-12-21	27.06	27.24	26.75	27.06	1508602
2011-12-22	27.10	27.39	26.90	27.20	2042845
2011-12-23	27.12	27.56	27.12	27.55	1131489
2011-12-27	27.39	27.73	27.29	27.68	1225993
2011-12-28	27.66	27.75	27.05	27.22	1225564
2011-12-29	27.30	27.65	27.04	27.49	1226656
2011-12-30	27.63	27.79	27.43	27.56	1138791
2012-01-03	28.02	28.65	27.69	27.75	2721682
2012-01-04	27.73	28.67	27.58	28.41	2862432
2012-01-05	27.84	28.12	27.50	27.98	2419891
2012-01-06	28.03	28.09	27.60	27.67	1913050
2012-01-09	27.72	28.93	27.71	28.78	4325872
2012-01-10	29.23	30.25	29.07	29.41	6294635
2012-01-11	24.50	24.66	23.42	23.93	31929332
2012-01-12	24.27	24.65	23.97	24.55	9347445
2012-01-13	24.40	25.24	24.22	25.13	6670205
2012-01-17	25.34	25.43	24.77	24.81	3546159
2012-01-18	24.93	25.18	24.68	25.10	3481938
2012-01-19	25.24	26.40	25.17	25.91	5108116
2012-01-20	25.94	26.03	25.25	25.40	2952989
2012-01-23	25.47	25.82	25.25	25.71	2998221
2012-01-24	25.60	26.62	25.57	26.62	3337364
2012-01-25	26.66	27.70	26.44	27.54	5811193
2012-01-26	27.29	27.51	26.64	26.83	3199623
2012-01-27	26.88	27.24	26.67	26.99	2187050
2012-01-30	26.76	26.85	26.39	26.51	1900314
2012-01-31	26.75	26.87	26.08	26.50	2721608
2012-02-01	26.62	26.89	26.34	26.39	2703310
2012-02-02	26.33	26.74	26.23	26.44	1773190
2012-02-03	27.68	28.28	27.62	27.69	7557445
2012-02-06	27.45	27.79	27.03	27.48	1646398
2012-02-07	26.57	27.20	26.57	26.90	2964801
2012-02-08	27.00	27.35	26.80	27.14	3476880
2012-02-09	27.94	28.00	26.77	27.41	7320138
2012-02-10	27.04	27.35	26.57	27.00	2128679
2012-02-13	27.21	27.31	26.79	27.02	1201800
2012-02-14	26.94	27.25	26.80	27.18	1164347
2012-02-15	27.16	27.56	27.05	27.28	1245820
2012-02-16	27.38	27.60	27.02	27.47	1260156
2012-02-17	27.59	29.15	27.54	28.48	5120583
2012-02-21	28.64	29.12	28.39	28.49	1939500
2012-02-22	29.23	30.00	29.05	29.33	3973790
2012-02-23	29.21	29.46	28.90	29.14	2219413
2012-02-24	29.11	29.82	29.05	29.62	1969306
2012-02-27	29.54	29.81	29.22	29.66	1305026
2012-02-28	29.69	29.75	28.86	29.19	2822726
2012-02-29	29.21	29.23	28.36	28.39	3399890
2012-03-01	28.60	28.96	28.29	28.40	3468645
2012-03-02	28.48	28.79	28.08	28.11	3219985
2012-03-05	28.21	28.80	28.10	28.52	2417543
2012-03-06	28.20	28.34	27.90	27.93	2246601
2012-03-07	28.15	28.29	27.87	28.24	1895675
2012-03-08	28.34	28.96	28.32	28.68	2471380
2012-03-09	28.82	29.68	28.50	29.50	2981183
2012-03-12	29.50	30.10	29.28	29.51	4975805
2012-03-13	28.11	28.65	27.52	27.95	15974729
2012-03-14	27.96	28.53	27.75	28.21	4804145
2012-03-15	28.22	28.45	27.80	27.98	5827233
2012-03-16	27.99	28.30	27.59	27.98	3766678
2012-03-19	27.87	28.09	27.52	27.81	2823752
2012-03-20	27.72	28.65	27.68	28.51	3469272
2012-03-21	28.42	28.69	28.31	28.51	2018869
2012-03-22	28.05	29.15	27.98	29.05	6391687
2012-03-23	29.08	29.43	28.39	29.37	3826934
2012-03-26	29.64	29.89	29.37	29.49	3774526
2012-03-27	29.74	30.01	29.50	29.72	3108621
2012-03-28	29.77	29.88	28.92	29.23	3409523
2012-03-29	29.07	29.20	28.61	29.19	2315743
2012-03-30	29.47	29.74	28.98	29.11	2981445
2012-04-02	29.25	29.78	29.07	29.54	4679470
2012-04-03	30.86	31.36	29.96	30.22	9571293
2012-04-04	30.05	30.34	29.74	30.16	3933903
2012-04-05	30.02	30.27	29.94	30.03	3185883
2012-04-09	29.68	29.68	29.11	29.48	2900210
2012-04-10	29.33	29.40	28.39	28.51	3193758
2012-04-11	28.70	29.00	28.60	28.80	1418518
2012-04-12	28.75	29.15	28.59	29.00	2194020
2012-04-13	29.07	29.13	28.61	28.67	2240416
2012-04-16	28.90	29.15	28.37	28.48	2257545
2012-04-17	28.67	29.06	28.60	28.94	1731288
2012-04-18	28.88	29.17	28.72	29.17	1910783
2012-04-19	29.17	29.63	28.85	29.06	1574421
2012-04-20	29.11	29.38	28.88	28.94	2126599
2012-04-23	28.58	28.60	27.99	28.14	2276916
2012-04-24	28.20	28.40	27.75	27.87	2659267
2012-04-25	27.94	28.53	27.94	28.34	1784872
2012-04-26	28.37	29.00	28.22	28.92	1320743
2012-04-27	29.04	29.39	28.54	29.21	2105766
2012-04-30	29.27	29.36	28.64	28.96	1333684
2012-05-01	28.95	29.32	28.66	28.83	2884790
2012-05-02	28.84	30.13	28.61	30.10	3830321
2012-05-03	30.08	30.08	28.78	28.97	3283882
2012-05-04	28.85	29.21	28.28	28.31	2054570
2012-05-07	28.17	28.67	28.10	28.20	2829597
2012-05-08	27.96	28.08	26.98	27.65	3110643
2012-05-09	27.46	28.10	27.08	27.84	2630139
2012-05-10	28.01	28.19	27.58	27.69	1584507
2012-05-11	27.51	27.87	27.36	27.45	2352072
2012-05-14	27.32	27.69	26.93	27.02	3537224
2012-05-15	27.06	27.60	26.62	26.74	2650923
2012-05-16	26.76	27.01	26.28	26.33	3671075
2012-05-17	26.35	26.58	25.48	25.57	4443908
2012-05-18	25.61	26.03	25.43	25.62	3564442
2012-05-21	25.70	26.52	25.57	26.16	6088825
2012-05-22	26.17	28.38	26.02	28.10	11309105
2012-05-23	27.91	28.27	27.43	28.18	3434745
2012-05-24	28.18	28.20	27.60	28.03	2189987
2012-05-25	28.11	28.53	27.98	28.42	1997213
2012-05-29	28.55	28.89	28.19	28.72	2254043
2012-05-30	28.49	28.68	28.02	28.19	2075214
2012-05-31	28.30	28.30	27.60	27.97	2869835
2012-06-01	27.53	27.63	26.59	26.69	2830123
2012-06-04	27.00	27.18	26.26	26.64	1697053
2012-06-05	26.54	26.88	26.33	26.70	2268759
2012-06-06	26.92	27.67	26.83	27.59	3098991
2012-06-07	27.93	28.05	26.92	27.33	3888466
2012-06-08	27.32	27.78	27.14	27.64	2380041
2012-06-11	27.89	28.04	27.07	27.13	2138198
2012-06-12	27.37	28.00	27.30	27.75	4647342
2012-06-13	27.55	27.57	26.28	26.40	3512577
2012-06-14	26.54	26.69	26.13	26.62	3239672
2012-06-15	26.76	27.58	26.63	27.51	2617771
2012-06-18	27.46	27.76	26.97	27.63	1929157
2012-06-19	27.76	28.52	27.69	28.27	1504791
2012-06-20	28.37	28.68	27.95	28.46	1634600
2012-06-21	28.48	28.54	27.53	27.69	2801834
2012-06-22	27.80	27.88	27.29	27.55	2605972
2012-06-25	27.25	27.30	26.81	26.90	1908184
2012-06-26	26.97	27.46	26.74	27.11	2260346
2012-06-27	27.20	27.30	26.54	26.75	1694514
2012-06-28	26.52	26.74	26.04	26.39	1929284
2012-06-29	26.90	27.76	26.70	27.59	2404251
2012-07-02	27.79	28.00	27.17	27.56	1153246
2012-07-03	27.34	27.95	27.02	27.63	1273818
2012-07-05	27.60	28.15	27.55	28.03	1084863
2012-07-06	27.84	27.91	27.21	27.41	1507268
2012-07-09	27.45	27.68	27.21	27.52	1664153
2012-07-10	27.62	28.22	27.41	27.93	2439307
2012-07-11	27.89	28.20	27.32	27.86	2620596
2012-07-12	27.57	28.56	27.33	28.39	3314182
2012-07-13	28.34	29.32	28.34	29.18	1950335
2012-07-16	29.21	29.65	28.96	29.49	2334334
2012-07-17	29.82	30.65	29.63	30.59	5496462
2012-07-18	30.54	31.29	30.44	31.07	2996324
2012-07-19	31.11	31.81	30.91	31.56	2629725
2012-07-20	31.33	31.49	30.67	31.01	2244725
2012-07-23	30.36	30.81	29.91	30.30	3440174
2012-07-24	30.46	30.59	29.83	29.96	2408043
2012-07-25	30.21	30.42	29.85	30.09	2177101
2012-07-26	30.74	31.23	30.17	30.50	1682692
2012-07-27	30.67	31.39	30.60	30.97	2221459
2012-07-30	31.05	31.34	30.74	30.95	1257066
2012-07-31	30.82	31.14	30.51	30.55	2479910
2012-08-01	30.60	30.93	30.38	30.42	1755934
2012-08-02	30.08	30.30	29.36	29.69	3909753
2012-08-03	30.27	30.43	29.90	30.16	1910601
2012-08-06	30.43	30.79	30.18	30.40	1986548
2012-08-07	30.68	31.34	30.45	30.96	1732051
2012-08-08	30.71	31.09	30.65	30.91	943970
2012-08-09	30.90	31.20	30.84	30.87	1480325
2012-08-10	30.75	30.81	30.40	30.66	961249
2012-08-13	30.47	30.62	30.00	30.49	1461276
2012-08-14	30.62	30.79	30.16	30.32	1561539
2012-08-15	30.41	31.30	30.37	31.24	2133213
2012-08-16	31.21	31.42	30.96	30.98	2053308
2012-08-17	31.04	31.60	30.78	31.40	3397349
2012-08-20	31.50	31.80	30.91	31.28	5347819
2012-08-21	36.91	37.65	35.91	36.98	21695701
2012-08-22	36.82	37.68	36.68	37.19	4378083
2012-08-23	37.17	37.47	36.68	36.83	2545223
2012-08-24	36.83	37.00	36.62	36.94	1961523
2012-08-27	36.99	37.19	36.78	36.92	2214928
2012-08-28	36.88	37.25	36.76	37.02	2233123
2012-08-29	37.08	37.83	36.82	37.77	3084367
2012-08-30	37.37	38.30	37.32	37.85	2854842
2012-08-31	37.91	38.13	37.41	37.54	2033489
2012-09-04	37.57	38.16	37.29	38.10	2540695
2012-09-05	37.95	38.43	37.74	38.25	2082018
2012-09-06	38.56	39.07	38.38	39.03	2594153
2012-09-07	39.00	39.08	38.64	38.73	1674354
2012-09-10	38.98	40.19	38.77	39.48	4589508
2012-09-11	40.25	40.65	38.59	38.90	5473691
2012-09-12	39.00	39.58	38.92	39.24	2198640
2012-09-13	39.12	39.85	38.97	39.50	2708186
2012-09-14	39.25	40.02	39.25	39.71	2754845
2012-09-17	39.56	39.95	39.20	39.82	1909262
2012-09-18	39.72	39.76	39.03	39.35	2241713
2012-09-19	39.49	39.62	39.05	39.09	3950502
2012-09-20	39.20	39.45	38.54	38.87	3065153
2012-09-21	39.14	39.30	38.71	38.75	2423928
2012-09-24	38.79	39.00	37.99	38.43	3919413
2012-09-25	38.77	38.82	37.89	37.94	2101480
2012-09-26	38.02	38.42	37.33	37.51	2845713
2012-09-27	37.71	37.89	37.05	37.46	2900389
2012-09-28	37.91	37.91	36.87	37.56	2684032
2012-10-01	37.64	38.25	37.32	37.33	1422532
2012-10-02	37.59	37.59	36.65	36.86	2813140
2012-10-03	36.86	37.25	36.81	37.00	2573820
2012-10-04	37.15	37.73	37.00	37.57	1542226
2012-10-05	37.57	38.21	37.55	37.73	1463643
2012-10-08	37.56	37.94	37.29	37.30	1443211
2012-10-09	37.20	37.44	36.64	36.70	1376072
2012-10-10	36.76	36.95	36.53	36.85	1468272
2012-10-11	37.10	37.57	36.90	36.97	1909414
2012-10-12	36.98	37.19	36.50	36.61	987490
2012-10-15	36.73	37.81	36.70	37.48	1871003
2012-10-16	37.74	38.31	37.63	38.24	1698012
2012-10-17	38.17	38.37	37.68	37.99	1582714
2012-10-18	37.94	38.13	37.52	37.91	1086283
2012-10-19	37.72	37.81	36.80	37.09	1199769
2012-10-22	36.85	37.26	36.10	36.39	1937851
2012-10-23	36.33	36.37	35.42	35.94	2055811
2012-10-24	35.87	36.16	35.73	36.06	2006833
2012-10-25	36.42	36.46	35.45	35.80	1751982
2012-10-26	35.86	36.38	35.62	35.74	1651150
2012-10-31	35.78	35.99	35.28	35.75	2003964
2012-11-01	35.80	36.86	35.47	36.69	2420715
2012-11-02	36.77	37.06	36.35	36.56	1513007
2012-11-05	36.61	37.12	36.33	37.08	1090387
2012-11-06	37.09	37.26	36.71	36.95	1375487
2012-11-07	36.74	37.03	36.09	36.21	1193863
2012-11-08	36.28	36.36	34.97	35.25	1513297
2012-11-09	35.26	35.63	34.48	35.31	1889591
2012-11-12	35.31	35.48	34.98	35.38	871080
2012-11-13	35.33	36.69	35.22	35.95	2072078
2012-11-14	36.39	36.91	36.06	36.21	3041000
2012-11-15	36.08	36.27	34.68	34.82	2978076
2012-11-16	34.86	35.14	34.39	35.05	2207048
2012-11-19	35.59	37.25	35.55	37.07	5386582
2012-11-20	37.09	37.90	35.80	36.81	7264784
2012-11-21	37.00	37.77	37.00	37.35	1891810
2012-11-23	37.52	37.95	37.38	37.86	737765
2012-11-26	37.87	38.44	37.75	38.34	2772573
2012-11-27	38.16	38.74	37.55	37.65	2222881
2012-11-28	37.57	38.33	37.18	38.16	2715049
2012-11-29	38.11	38.30	37.47	37.82	1338903
2012-11-30	37.63	38.11	37.35	37.70	1221358
2012-12-03	37.79	37.81	37.01	37.37	1492751
2012-12-04	37.32	37.37	36.15	36.54	3273207
2012-12-05	36.78	36.93	35.82	36.35	2562836
2012-12-06	36.39	37.34	36.36	36.97	1950528
2012-12-07	36.99	37.48	36.90	37.37	1589798
2012-12-10	37.35	37.58	36.94	37.00	2510200
2012-12-11	39.30	40.00	38.65	38.65	9442407
2012-12-12	38.94	38.98	38.04	38.18	3046621
2012-12-13	37.96	38.62	37.87	38.23	3876049
2012-12-14	38.33	39.01	38.12	38.60	2350129
2012-12-17	38.67	39.70	38.62	39.58	2270604
2012-12-18	39.73	40.13	39.56	39.69	2126703
2012-12-19	39.92	40.66	39.75	40.18	2316938
2012-12-20	40.09	40.45	39.66	40.42	2147355
2012-12-21	40.04	40.18	39.35	39.43	2517521
2012-12-24	39.49	39.51	39.19	39.30	555419
2012-12-26	39.30	39.36	37.84	38.24	1899520
2012-12-27	38.37	38.74	37.73	38.61	1537820
2012-12-28	38.23	39.09	38.01	38.22	1507099
2012-12-31	38.42	39.46	38.40	39.36	1380024
2013-01-02	40.24	41.00	39.90	40.98	4580035
2013-01-03	41.22	41.56	40.59	40.74	2076207
2013-01-04	41.49	41.72	40.89	41.39	2216229
2013-01-07	41.13	41.40	40.27	40.84	1602089
2013-01-08	40.81	41.26	40.23	41.18	2245531
2013-01-09	41.48	41.69	40.62	40.75	2977974
2013-01-10	41.39	43.27	41.35	42.64	6044695
2013-01-11	42.85	42.98	42.27	42.75	4404222
2013-01-14	42.53	42.92	42.00	42.25	3623685
2013-01-15	41.92	42.72	41.52	42.10	4074030
2013-01-16	41.99	42.10	41.72	41.90	3655241
2013-01-17	42.12	43.18	41.83	43.18	3530973
2013-01-18	43.02	43.46	42.49	43.39	2069610
2013-01-22	42.62	43.22	42.17	42.82	2327468
2013-01-23	42.80	42.85	42.25	42.50	1409241
2013-01-24	42.62	43.11	42.43	42.72	1565426
2013-01-25	42.81	43.81	42.64	43.62	2131840
2013-01-28	43.25	43.49	42.87	43.13	1660629
2013-01-29	43.07	43.12	42.69	42.93	1462944
2013-01-30	43.13	43.34	42.66	42.80	1498073
2013-01-31	42.75	43.06	42.49	42.80	2734452
2013-02-01	43.24	43.50	42.58	43.35	2235691
2013-02-04	43.23	43.41	42.52	42.57	1979135
2013-02-05	42.65	43.23	42.65	42.72	2451775
2013-02-06	42.75	43.47	42.60	43.15	1768880
2013-02-07	43.74	44.15	42.93	43.17	4255959
2013-02-08	43.16	43.28	42.46	42.58	1967244
2013-02-11	42.50	43.03	42.25	42.37	1488430
2013-02-12	42.68	42.97	42.13	42.25	1702329
2013-02-13	42.34	42.53	41.26	41.53	2242375
2013-02-14	41.49	41.93	41.26	41.43	1811238
2013-02-15	40.88	41.99	40.65	41.29	2802418
2013-02-19	41.50	41.98	41.06	41.69	3449169
2013-02-20	41.69	41.94	41.12	41.26	2741347
2013-02-21	41.06	41.12	39.61	40.26	3768974
2013-02-22	40.35	40.50	39.52	39.54	3159211
2013-02-25	39.82	40.16	39.00	39.06	2061638
2013-02-26	39.27	39.75	38.91	39.56	2518679
2013-02-27	39.50	40.38	39.22	40.18	1434540
2013-02-28	39.99	40.75	39.84	40.52	1860525
2013-03-01	40.34	40.87	40.14	40.81	1389571
2013-03-04	40.48	41.65	40.45	41.01	1518998
2013-03-05	41.34	41.78	41.34	41.71	1312804
2013-03-06	41.50	41.67	40.66	40.74	1403773
2013-03-07	40.93	41.25	40.32	40.49	2351934
2013-03-08	40.89	41.46	40.40	41.31	1609291
2013-03-11	41.36	41.73	40.86	41.50	2816113
2013-03-12	40.73	42.30	40.25	41.81	3554076
2013-03-13	41.70	42.05	41.14	41.51	1959381
2013-03-14	41.71	41.72	40.96	41.17	1791290
2013-03-15	40.97	41.26	40.50	40.65	1683778
2013-03-18	40.31	40.42	39.98	40.08	1696693
2013-03-19	40.11	40.28	38.95	39.40	2151489
2013-03-20	39.78	40.54	39.50	40.32	2819006
2013-03-21	40.00	40.46	39.46	39.52	2059186
2013-03-22	39.67	40.10	38.63	38.75	2770965
2013-03-25	38.88	39.45	38.46	39.36	3937389
2013-03-26	39.39	39.46	38.78	39.41	1800714
2013-03-27	39.04	39.28	38.95	39.14	1307495
2013-03-28	39.00	39.16	38.55	38.74	2973241
2013-04-01	38.88	39.08	38.19	38.41	2088394
2013-04-02	40.45	40.98	39.60	39.87	5763343
2013-04-03	39.71	39.80	39.00	39.06	2197503
2013-04-04	39.01	39.70	39.01	39.52	1919986
2013-04-05	38.97	40.06	38.83	39.97	1698208
2013-04-08	39.85	40.79	39.80	40.68	1599364
2013-04-09	40.56	40.71	40.07	40.47	1295321
2013-04-10	40.59	41.00	40.42	40.81	1136745
2013-04-11	40.90	42.19	40.77	41.55	1945736
2013-04-12	41.33	41.63	41.03	41.38	623771
2013-04-15	41.25	41.36	39.97	40.06	1313566
2013-04-16	40.27	40.56	39.61	40.54	1665776
2013-04-17	40.28	40.29	39.18	39.61	1663086
2013-04-18	39.70	39.87	38.83	39.26	1491845
2013-04-19	39.50	39.84	39.18	39.46	1131094
2013-04-22	39.45	39.72	38.90	39.50	1235810
2013-04-23	39.84	40.20	39.03	39.60	1954134
2013-04-24	39.74	39.96	39.44	39.73	850254
2013-04-25	39.87	41.32	39.69	41.04	1815907
2013-04-26	41.02	41.31	40.63	41.16	1413847
2013-04-29	41.49	41.93	41.26	41.35	1184154
2013-04-30	41.57	41.62	40.95	41.44	1602054
2013-05-01	41.43	41.57	40.73	40.90	765211
2013-05-02	40.95	41.11	40.50	40.97	1029621
2013-05-03	41.44	42.00	41.36	41.54	1080910
2013-05-06	41.50	41.80	41.21	41.65	847411
2013-05-07	42.36	43.82	42.00	43.66	2795431
2013-05-08	43.50	43.65	43.05	43.39	1061967
2013-05-09	43.17	43.87	43.00	43.39	1431540
2013-05-10	43.51	44.12	43.48	43.83	848923
2013-05-13	43.33	44.31	43.26	43.75	1339290
2013-05-14	43.72	44.26	43.72	44.11	1613433
2013-05-15	44.00	44.82	43.94	44.43	1842201
2013-05-16	44.56	44.63	43.40	43.64	2477114
2013-05-17	43.77	44.71	43.56	44.54	2235003
2013-05-20	44.43	44.96	44.21	44.49	2729783
2013-05-21	43.65	44.35	43.10	43.27	5872295
2013-05-22	43.40	43.93	42.52	42.81	2314245
2013-05-23	42.46	42.70	42.16	42.30	1961578
2013-05-24	41.87	42.02	41.32	41.84	1666015
2013-05-28	42.44	42.61	41.07	41.10	1918182
2013-05-29	40.81	41.04	40.49	40.91	1870166
2013-05-30	40.66	42.04	40.66	41.87	1966329
2013-05-31	41.77	42.60	41.58	41.93	1776483
2013-06-03	41.78	41.88	40.85	41.86	1670141
2013-06-04	41.75	42.62	41.73	42.31	1890747
2013-06-05	42.21	42.21	41.36	41.57	1475276
2013-06-06	41.50	41.77	40.57	41.77	1856122
2013-06-07	42.24	42.64	42.02	42.58	999355
2013-06-10	42.78	42.82	42.12	42.27	1122099
2013-06-11	42.01	42.51	41.88	42.04	1602019
2013-06-12	42.54	42.54	40.60	41.18	1877957
2013-06-13	41.31	41.55	40.80	41.41	971230
2013-06-14	41.36	41.53	40.52	40.88	1178783
2013-06-17	41.25	41.39	40.52	40.79	1381877
2013-06-18	40.73	41.07	40.55	40.65	1034207
2013-06-19	40.70	40.83	39.78	39.90	2024884
2013-06-20	39.66	39.87	38.85	39.16	1918544
2013-06-21	39.37	39.97	38.96	39.54	2664058
2013-06-24	39.19	39.39	38.11	38.74	3235470
2013-06-25	38.85	39.21	38.56	39.04	2444257
2013-06-26	39.44	39.82	38.95	39.52	1415929
2013-06-27	39.65	40.49	39.57	40.34	1422353
2013-06-28	40.30	40.54	40.14	40.22	2079554
2013-07-01	40.38	40.97	40.38	40.41	1425353
2013-07-02	40.37	40.85	40.14	40.66	1037495
2013-07-03	40.29	40.58	40.03	40.37	376028
2013-07-05	40.66	41.20	40.11	41.04	845345
2013-07-08	41.27	41.99	41.19	41.77	1447260
2013-07-09	41.87	42.22	41.73	41.95	1426450
2013-07-10	41.79	42.36	41.79	42.34	1147362
2013-07-11	43.10	43.26	42.35	43.17	1834061
2013-07-12	43.15	43.45	42.64	42.98	900184
2013-07-15	42.95	43.35	42.73	43.09	1237612
2013-07-16	43.23	43.33	42.43	42.63	835612
2013-07-17	42.83	42.91	42.32	42.50	890823
2013-07-18	42.45	43.04	42.44	42.72	1064543
2013-07-19	42.54	42.99	42.45	42.85	1021886
2013-07-22	43.19	43.25	42.56	42.76	774877
2013-07-23	42.79	42.93	42.25	42.34	849454
2013-07-24	42.54	42.67	41.80	42.04	1115673
2013-07-25	42.09	42.34	41.96	42.29	542937
2013-07-26	41.98	42.08	41.51	41.95	1168699
2013-07-29	41.93	42.27	41.70	41.98	1013185
2013-07-30	42.22	42.60	41.83	42.50	1211804
2013-07-31	42.64	43.04	42.52	42.56	950699
2013-08-01	42.44	43.98	42.44	43.79	1441892
2013-08-02	43.78	43.95	43.41	43.83	617869
2013-08-05	43.88	43.98	43.43	43.67	601006
2013-08-06	42.84	43.23	41.32	42.47	2515725
2013-08-07	42.20	42.37	41.23	41.27	1919249
2013-08-08	41.39	41.83	40.84	41.64	2304609
2013-08-09	41.60	41.84	41.06	41.46	1314259
2013-08-12	41.29	42.21	41.18	42.10	1741167
2013-08-13	42.05	42.34	41.68	41.77	1840967
2013-08-14	41.64	41.64	40.72	40.77	1748090
2013-08-15	40.50	40.50	40.07	40.28	2546238
2013-08-16	40.17	40.37	39.65	39.74	2454197
2013-08-19	39.97	40.35	39.77	39.92	4163616
2013-08-20	43.91	44.15	42.94	43.19	8317361
2013-08-21	43.04	43.14	41.95	42.30	3490162
2013-08-22	42.14	42.91	41.71	42.70	1853861
2013-08-23	42.83	42.97	42.12	42.80	1291189
2013-08-26	42.75	42.96	42.00	42.06	1016622
2013-08-27	41.57	41.96	41.24	41.45	1601372
2013-08-28	41.61	42.16	41.41	41.95	1933160
2013-08-29	42.15	43.06	42.03	42.49	1766644
2013-08-30	42.71	42.73	41.78	41.93	1054235
2013-09-03	42.55	42.65	41.65	41.76	1874435
2013-09-04	41.61	42.02	41.48	41.82	1580180
2013-09-05	42.00	42.12	41.47	41.96	1748767
2013-09-06	42.20	42.76	41.49	42.56	1850005
2013-09-09	42.42	42.79	42.07	42.71	2026199
2013-09-10	39.55	39.70	37.83	38.35	14161143
2013-09-11	38.42	38.73	38.09	38.20	5378902
2013-09-12	38.11	38.80	37.89	38.30	3129383
2013-09-13	38.72	38.74	38.23	38.38	2030013
2013-09-16	38.74	38.80	38.26	38.39	2282687
2013-09-17	38.40	38.73	38.06	38.12	3570684
2013-09-18	38.19	39.00	37.34	37.97	4174711
2013-09-19	38.01	38.28	37.92	38.12	1999149
2013-09-20	38.80	38.80	37.91	38.10	2689831
2013-09-23	38.00	38.09	37.39	37.43	1652662
2013-09-24	37.50	37.66	37.07	37.29	3004616
2013-09-25	37.28	37.54	36.84	36.94	1877791
2013-09-26	36.90	37.35	36.80	36.98	1345783
2013-09-27	36.85	37.26	36.40	37.07	1612318
2013-09-30	36.82	37.14	36.58	36.77	1994352
2013-10-01	36.76	36.90	36.47	36.51	2449704
2013-10-02	36.78	36.92	36.48	36.92	2638089
2013-10-03	36.80	37.02	36.55	36.70	1808218
2013-10-04	36.83	37.15	36.55	36.96	991536
2013-10-07	36.55	36.87	35.66	35.66	2588745
2013-10-08	35.58	35.82	35.03	35.06	2356347
2013-10-09	35.19	36.02	35.00	35.70	2151201
2013-10-10	36.05	36.46	35.71	36.46	2548958
2013-10-11	36.07	36.09	35.26	35.90	3201166
2013-10-14	35.78	36.10	35.61	36.07	1302452
2013-10-15	35.91	36.07	35.41	35.89	1627396
2013-10-16	36.27	36.51	36.10	36.46	1340234
2013-10-17	36.30	36.46	36.09	36.44	1056750
2013-10-18	36.51	37.24	36.40	37.01	1976703
2013-10-21	37.03	37.19	36.24	36.50	1349698
2013-10-22	36.54	36.73	36.17	36.35	1315051
2013-10-23	36.24	36.57	36.07	36.45	1030846
2013-10-24	36.89	37.76	36.66	37.59	2325361
2013-10-25	37.02	37.89	36.85	37.88	1908801
2013-10-28	37.68	38.29	37.57	38.00	1794937
2013-10-29	38.33	38.34	37.80	38.24	1059541
2013-10-30	38.27	38.80	37.67	38.09	1627987
2013-10-31	37.94	37.99	37.46	37.88	1260856
2013-11-01	37.99	38.66	37.86	38.59	1988314
2013-11-04	38.84	39.55	38.76	39.47	2543034
2013-11-05	39.30	39.30	38.84	38.93	1364910
2013-11-06	38.92	39.32	38.61	38.76	1166015
2013-11-07	38.88	39.29	38.40	38.47	1051710
2013-11-08	38.61	39.51	38.46	39.48	1637727
2013-11-11	39.45	40.10	39.27	40.02	1878715
2013-11-12	40.02	40.14	39.64	39.82	1878345
2013-11-13	39.65	40.08	39.56	39.99	1613171
2013-11-14	39.87	40.19	39.72	40.00	1532717
2013-11-15	40.44	40.45	39.52	40.17	2254841
2013-11-18	40.37	40.44	39.38	39.64	3741587
2013-11-19	38.54	39.94	37.98	39.31	4687812
2013-11-20	39.47	39.54	38.87	39.02	1929136
2013-11-21	39.05	39.14	38.72	38.98	1400755
2013-11-22	38.96	39.13	38.24	38.44	2336694
2013-11-25	38.70	39.38	38.50	38.91	1832657
2013-11-26	38.87	39.19	38.70	38.87	1143476
2013-11-27	38.88	39.08	38.67	39.07	911184
2013-11-29	39.20	39.22	38.92	39.02	506463
2013-12-02	37.51	38.54	37.40	37.66	3324146
2013-12-03	37.56	37.73	37.15	37.24	2106536
2013-12-04	36.92	37.08	36.46	36.63	2464485
2013-12-05	36.31	36.71	36.04	36.29	3091996
2013-12-06	36.42	36.71	35.51	35.99	2325296
2013-12-09	35.94	36.19	35.61	36.04	2366661
2013-12-10	36.03	36.25	35.63	35.74	1898899
2013-12-11	37.15	37.77	36.42	36.84	4128585
2013-12-12	36.61	36.81	35.97	36.00	1909952
2013-12-13	36.00	36.12	35.75	35.78	1964155
2013-12-16	36.83	36.87	36.03	36.03	2641785
2013-12-17	36.08	36.13	35.73	35.85	1278370
2013-12-18	35.80	36.34	35.26	36.27	2225608
2013-12-19	36.10	36.55	35.65	35.72	1603454
2013-12-20	35.81	36.87	35.76	36.48	2754910
2013-12-23	36.55	36.95	36.14	36.88	1571736
2013-12-24	36.96	37.19	36.68	36.76	472671
2013-12-26	36.80	37.84	36.80	37.55	2392607
2013-12-27	37.52	37.67	36.88	37.06	1180800
2013-12-30	37.03	37.39	36.84	37.32	996820
2013-12-31	37.30	37.35	36.88	37.10	886806
2014-01-02	38.40	38.69	37.76	37.78	2502927
2014-01-03	37.75	38.17	37.71	37.99	1692283
2014-01-06	38.75	38.75	37.95	37.96	2120013
2014-01-07	38.09	38.23	37.88	37.98	2563579
2014-01-08	37.98	38.13	37.69	37.87	3184273
2014-01-09	38.41	38.52	37.60	38.01	3281809
2014-01-10	37.99	38.08	37.10	37.57	2103423
2014-01-13	37.38	37.55	36.82	36.89	2575305
2014-01-14	36.95	37.66	36.91	37.13	1782867
2014-01-15	36.29	37.56	36.29	37.13	1454844
2014-01-16	37.01	37.07	36.40	36.78	1864671
2014-01-17	36.87	37.59	36.67	37.02	1809092
2014-01-21	37.27	37.30	36.73	36.89	1453387
2014-01-22	36.82	36.95	36.67	36.88	999077
2014-01-23	36.74	36.91	36.42	36.52	1598413
2014-01-24	36.40	36.40	35.90	36.00	1351227
2014-01-27	36.31	36.74	35.98	36.28	2466004
2014-01-28	36.23	36.51	35.75	35.84	1748163
2014-01-29	35.57	35.92	35.30	35.41	1726795
2014-01-30	35.68	36.24	35.50	35.96	1364229
2014-01-31	35.52	36.03	35.42	35.82	1437251
2014-02-03	35.89	35.98	34.20	34.28	3568933
2014-02-04	34.39	34.85	33.95	34.77	3482800
2014-02-05	34.64	34.84	34.25	34.72	1615430
2014-02-06	34.75	35.85	34.60	35.60	1449612
2014-02-07	35.01	36.30	34.91	36.24	2145976
2014-02-10	37.13	37.20	36.38	36.64	3132632
2014-02-11	35.88	36.29	35.54	35.61	4459073
2014-02-12	35.78	35.85	34.99	35.25	2850645
2014-02-13	34.99	36.03	34.86	36.03	1713866
2014-02-14	35.92	35.99	35.53	35.85	1287168
2014-02-18	35.03	36.39	35.03	36.31	2086773
2014-02-19	36.36	36.58	36.11	36.32	1734181
2014-02-20	36.32	36.46	35.57	35.75	1840502
2014-02-21	35.86	36.14	35.70	35.92	1165104
2014-02-24	36.00	36.62	35.89	36.22	959215
2014-02-25	36.28	37.04	35.75	36.79	2339546
2014-02-26	37.05	38.00	37.02	37.90	2254498
2014-02-27	38.32	38.50	37.31	37.41	752471
2014-02-28	37.73	37.83	37.11	37.44	1807631
2014-03-03	37.18	37.58	37.05	37.52	1319693
2014-03-04	37.71	37.83	37.19	37.30	1358347
2014-03-05	37.27	37.49	37.05	37.14	1533408
2014-03-06	37.30	37.47	36.87	36.99	1560178
2014-03-07	37.20	37.78	37.09	37.56	2295487
2014-03-10	37.90	37.94	37.11	37.51	2976107
2014-03-11	36.18	36.25	35.20	35.91	7567180
2014-03-12	35.25	35.46	34.86	35.29	4379410
2014-03-13	35.48	35.34	34.86	34.89	3515256
2014-03-14	34.92	35.84	34.75	35.55	3117858
2014-03-17	35.81	35.84	35.21	35.34	3190232
2014-03-18	35.33	36.02	35.25	35.87	2003749
2014-03-19	35.88	36.39	35.73	35.95	2282292
2014-03-20	35.72	36.10	35.60	35.88	1304862
2014-03-21	36.17	36.54	36.02	36.38	2109155
2014-03-24	36.51	36.57	36.17	36.50	2229716
2014-03-25	36.56	36.57	35.66	35.80	3484512
2014-03-26	35.92	36.36	35.80	35.96	2299781
2014-03-27	35.89	36.08	35.77	35.96	2599179
2014-03-28	35.99	36.56	35.89	36.36	1611147
2014-03-31	36.35	36.59	36.17	36.47	1916607
2014-04-01	36.65	36.74	36.35	36.65	2798402
2014-04-02	37.24	38.22	37.01	38.11	4510224
2014-04-03	38.19	38.61	37.89	38.28	2364373
2014-04-04	38.44	38.84	37.73	38.00	2635783
2014-04-07	37.99	37.99	36.70	36.76	4572582
2014-04-08	36.66	37.50	36.61	37.28	2500581
2014-04-09	37.34	37.99	37.10	37.92	2543493
2014-04-10	37.80	38.12	37.00	37.12	3396366
2014-04-11	36.78	37.01	35.99	36.01	2024933
2014-04-14	36.41	36.70	35.86	36.27	2687778
2014-04-15	36.26	36.58	35.56	36.07	1424516
2014-04-16	36.45	36.68	36.10	36.26	2033301
2014-04-17	36.17	36.45	35.54	35.62	1930729
2014-04-21	35.63	35.79	35.24	35.40	1361552
2014-04-22	35.48	35.97	35.31	35.76	2046827
2014-04-23	35.79	36.21	35.67	35.84	1722748
2014-04-24	35.95	36.14	35.58	35.97	1151184
2014-04-25	35.86	36.01	35.58	35.79	1040560
2014-04-28	35.88	36.22	35.31	35.93	1519770
2014-04-29	36.04	36.20	35.70	36.01	973047
2014-04-30	35.88	35.88	35.46	35.66	1548095
2014-05-01	35.85	36.36	35.73	35.93	1788539
2014-05-02	35.99	36.56	35.51	35.57	1761729
2014-05-05	35.48	35.84	35.15	35.78	1516914
2014-05-06	35.55	35.75	34.96	35.01	2147165
2014-05-07	35.00	35.11	34.47	34.80	1913251
2014-05-08	34.84	35.70	34.84	35.38	1734466
2014-05-09	35.47	36.39	35.24	36.32	2220231
2014-05-12	36.51	37.05	36.51	36.89	1803378
2014-05-13	37.00	37.41	36.91	37.19	2445479
2014-05-14	37.16	37.24	36.58	36.67	1782900
2014-05-15	35.82	36.07	35.17	35.36	2740420
2014-05-16	35.60	36.26	35.36	36.21	2394999
2014-05-19	36.18	36.40	35.56	36.17	4461390
2014-05-20	34.60	34.80	32.83	32.98	11187279
2014-05-21	32.82	33.30	32.47	32.52	3630112
2014-05-22	32.50	32.92	32.23	32.53	2685114
2014-05-23	32.60	32.92	32.35	32.54	1654454
2014-05-27	32.74	32.75	32.40	32.59	2818440
2014-05-28	32.88	33.16	32.52	33.05	2938727
2014-05-29	33.05	33.31	32.89	33.27	2113826
2014-05-30	33.25	33.55	33.16	33.52	3545678
2014-06-02	33.44	33.55	32.94	33.49	2969258
2014-06-03	33.37	33.69	33.20	33.59	1853315
2014-06-04	33.11	34.00	33.11	33.90	3926595
2014-06-05	34.06	34.32	33.68	34.19	3533961
2014-06-06	34.21	34.54	34.17	34.40	2055307
2014-06-09	34.37	34.83	34.26	34.68	2029863
2014-06-10	34.47	34.54	33.33	33.39	3913971
2014-06-11	33.30	33.86	33.13	33.79	2329929
2014-06-12	33.10	33.73	33.22	33.46	2526441
2014-06-13	33.85	33.85	33.34	33.52	2589942
2014-06-16	34.50	34.50	33.01	33.32	3630872
2014-06-17	33.32	34.10	33.32	34.01	2142234
2014-06-18	34.04	34.04	33.49	33.92	1558135
2014-06-19	33.91	34.21	33.71	33.87	1002253
2014-06-20	33.99	34.21	33.77	34.14	3183778
2014-06-23	34.17	34.47	33.98	34.01	1535196
2014-06-24	34.05	34.48	33.95	34.02	1826914
2014-06-25	32.98	34.15	32.98	33.90	1921404
2014-06-26	33.84	33.90	33.42	33.83	969920
2014-06-27	33.73	33.87	33.58	33.74	1712085
2014-06-30	33.62	33.97	33.50	33.86	1560162
2014-07-01	32.65	33.78	32.62	33.42	4410819
2014-07-02	33.88	34.23	33.42	34.05	2910218
2014-07-03	34.18	34.80	34.17	34.52	1732710
2014-07-07	34.45	34.59	34.09	34.29	1422577
2014-07-08	34.29	34.37	33.97	34.05	1686398
2014-07-09	33.55	34.49	33.55	34.43	1294137
2014-07-10	33.94	34.01	33.16	33.78	1918488
2014-07-11	33.46	33.73	33.20	33.55	1287192
2014-07-14	33.83	33.89	33.31	33.36	1198426
2014-07-15	33.18	33.65	33.19	33.29	1609545
2014-07-16	33.37	33.51	32.85	33.25	1212696
2014-07-17	33.08	33.69	33.08	33.38	1307440
2014-07-18	33.50	34.13	33.38	34.01	1588887
2014-07-21	33.92	34.05	33.61	33.82	1628714
2014-07-22	34.21	34.21	33.82	33.84	1600622
2014-07-23	33.81	34.12	33.79	33.93	1225998
2014-07-24	34.13	35.06	33.90	34.91	1555708
2014-07-25	34.74	34.92	34.52	34.53	1230722
2014-07-28	34.68	35.01	34.59	34.98	1457312
2014-07-29	35.03	35.61	35.02	35.40	1840680
2014-07-30	35.32	36.22	35.21	36.07	2206091
2014-07-31	35.74	35.99	35.52	35.73	2196993
2014-08-01	35.69	35.86	35.21	35.60	1550267
2014-08-04	35.64	36.09	35.48	36.01	1878132
2014-08-05	35.72	36.14	35.49	36.05	3081567
2014-08-06	35.99	37.21	35.85	36.93	2716315
2014-08-07	36.53	37.09	36.28	36.34	1933462
2014-08-08	36.59	37.31	36.45	37.17	2716906
2014-08-11	37.18	37.43	36.74	36.78	1812484
2014-08-12	36.88	37.14	36.54	36.76	1143720
2014-08-13	36.92	36.92	35.98	36.36	2351099
2014-08-14	36.48	36.50	36.01	36.35	1397887
2014-08-15	36.37	36.42	35.61	36.05	1865864
2014-08-18	36.46	37.03	36.11	36.92	3601142
2014-08-19	37.80	38.79	37.24	38.59	5480880
2014-08-20	38.44	39.20	38.44	39.15	3904817
2014-08-21	39.02	39.36	38.94	39.27	1528699
2014-08-22	39.11	39.84	39.11	39.80	1911943
2014-08-25	39.85	40.32	39.66	40.19	2016467
2014-08-26	40.21	40.47	39.77	40.25	1788044
2014-08-27	40.53	40.67	40.18	40.26	1794673
2014-08-28	39.94	40.19	39.36	39.77	2291530
2014-08-29	39.90	40.05	39.59	39.79	2234546
2014-09-02	39.85	40.20	39.42	39.79	1837592
2014-09-03	39.90	40.09	39.56	39.62	1380741
2014-09-04	39.76	40.31	39.67	40.10	1824437
2014-09-05	39.69	39.97	39.13	39.37	2069880
2014-09-08	39.25	39.49	38.77	39.07	1555569
2014-09-09	39.08	39.19	38.73	38.89	1633810
2014-09-10	38.20	38.95	37.99	38.66	3231012
2014-09-11	38.60	39.06	38.40	38.82	1710669
2014-09-12	38.86	38.86	38.46	38.82	1107080
2014-09-15	38.69	38.86	38.38	38.43	876719
2014-09-16	38.38	38.93	38.24	38.62	1083171
2014-09-17	38.76	38.76	37.93	38.02	2083319
2014-09-18	38.09	38.55	37.86	38.46	1335290
2014-09-19	38.82	38.90	37.87	38.02	2646709
2014-09-22	37.90	37.98	37.18	37.26	1689369
2014-09-23	37.04	37.71	36.94	37.31	2087923
2014-09-24	37.28	38.22	37.28	38.13	2604164
2014-09-25	37.90	38.35	37.21	37.52	1221615
2014-09-26	37.66	37.81	37.34	37.46	1126657
2014-09-29	37.13	37.31	36.81	36.96	1549404
2014-09-30	37.00	37.00	36.49	36.70	1532603
2014-10-01	36.61	36.71	35.91	36.14	1471928
2014-10-02	36.05	36.32	35.50	36.24	2027723
2014-10-03	36.50	36.92	36.19	36.45	2144081
2014-10-06	36.58	36.60	35.83	36.08	2177341
2014-10-07	35.84	36.11	35.64	35.77	1834198
2014-10-08	35.87	36.35	35.70	36.25	2012798
2014-10-09	36.02	36.38	35.61	35.71	2391076
2014-10-10	35.57	35.88	34.92	34.94	2218431
2014-10-13	35.10	35.44	34.60	34.63	2574057
2014-10-14	34.74	35.21	34.52	34.66	2182285
2014-10-15	34.11	34.87	33.70	34.69	3238761
2014-10-16	33.85	34.68	33.76	34.56	3447742
2014-10-17	29.82	30.45	29.11	29.62	16249582
2014-10-20	29.55	30.57	29.55	30.19	4056020
2014-10-21	30.35	30.39	30.00	30.24	4816813
2014-10-22	30.33	30.96	30.03	30.06	3028664
2014-10-23	30.05	30.92	30.04	30.70	1497696
2014-10-24	30.55	30.55	30.05	30.29	1553561
2014-10-27	30.27	30.53	30.05	30.44	2042370
2014-10-28	30.44	30.65	29.91	30.52	1546964
2014-10-29	30.49	30.83	30.22	30.35	1433911
2014-10-30	30.23	30.60	30.21	30.41	1474317
2014-10-31	30.85	30.99	30.24	30.36	1718385
2014-11-03	30.30	30.70	30.23	30.41	1908766
2014-11-04	30.42	30.42	29.53	29.70	2644126
2014-11-05	29.98	30.12	29.77	30.07	1339066
2014-11-06	30.07	31.27	30.05	31.16	1698825
2014-11-07	31.05	31.70	30.71	31.18	1684838
2014-11-10	31.78	31.88	30.36	30.60	2546168
2014-11-11	30.56	31.03	30.36	30.81	2016164
2014-11-12	30.80	32.07	30.79	32.03	2416868
2014-11-13	31.92	32.19	31.48	31.61	565697
2014-11-14	30.92	31.41	30.77	30.85	3321438
2014-11-17	31.00	31.46	30.78	30.83	5510174
2014-11-18	29.48	29.53	27.89	28.79	10332909
2014-11-19	28.86	29.56	28.51	29.53	4185032
2014-11-20	29.50	31.84	29.46	31.61	7320573
2014-11-21	31.74	32.03	30.88	31.48	4062126
2014-11-24	31.69	33.50	31.36	33.17	7000075
2014-11-25	33.15	33.62	32.68	33.01	4466553
2014-11-26	33.07	33.07	32.26	32.48	2691705
2014-11-28	32.58	33.12	32.19	32.32	1381555
2014-12-01	32.00	32.23	31.15	31.24	3051561
2014-12-02	31.27	31.57	30.81	31.09	2121797
2014-12-03	31.15	31.91	31.10	31.27	1865730
2014-12-04	31.13	31.43	30.79	31.16	1547803
2014-12-05	31.03	31.18	30.61	31.16	2540752
2014-12-08	31.06	31.71	31.00	31.50	3213436
2014-12-09	31.32	31.50	31.02	31.19	2390333
2014-12-10	31.13	31.39	29.91	30.01	3074832
2014-12-11	31.91	33.52	31.81	32.29	5201590
2014-12-12	31.90	32.75	31.84	32.06	2513717
2014-12-15	32.27	32.76	32.15	32.47	2241863
2014-12-16	32.27	33.09	32.08	32.63	2670605
2014-12-17	32.77	33.35	32.42	33.32	1707043
2014-12-18	33.75	34.25	33.53	34.17	2794038
2014-12-19	34.34	34.54	33.66	34.02	3394244
2014-12-22	34.04	34.60	33.93	34.49	1484499
2014-12-23	34.47	34.87	34.26	34.68	1621303
2014-12-24	34.63	34.63	34.13	34.15	799993
2014-12-26	34.19	35.03	34.14	34.86	1958171
2014-12-29	34.82	35.57	34.40	35.25	1609499
2014-12-30	35.11	35.48	35.00	35.07	1509599
2014-12-31	35.20	35.85	35.11	35.13	1427912
2015-01-02	35.26	35.53	34.80	35.10	1279379
2015-01-05	33.90	35.29	33.75	35.10	2962953
2015-01-06	35.25	35.25	34.05	34.48	2311870
2015-01-07	34.62	35.54	34.62	35.38	1871100
2015-01-08	36.38	36.78	35.98	36.69	4330949
2015-01-09	36.98	36.99	36.03	36.44	1566094
2015-01-12	36.53	36.59	36.04	36.42	1650699
2015-01-13	36.56	36.71	34.40	34.51	3981660
2015-01-14	34.24	34.24	33.32	33.85	2993919
2015-01-15	33.93	34.20	32.95	32.99	2004008
2015-01-16	33.06	33.53	32.58	33.32	2172687
2015-01-20	33.51	33.99	33.05	33.57	1496880
2015-01-21	33.46	34.06	33.31	33.89	1343884
2015-01-22	34.03	34.86	33.99	34.63	1222808
2015-01-23	34.56	35.07	34.41	34.80	1024524
2015-01-26	34.92	35.51	34.63	35.36	1281470
2015-01-27	35.08	35.83	34.91	35.66	1151607
2015-01-28	35.75	36.07	35.34	35.41	1439088
2015-01-29	35.55	35.75	35.11	35.39	783484
2015-01-30	35.14	35.63	34.58	34.86	1181453
2015-02-02	34.92	35.21	34.21	35.14	1220725
2015-02-03	35.54	36.13	35.11	36.07	1333472
2015-02-04	36.41	36.41	35.39	36.03	1691498
2015-02-05	36.00	36.44	35.84	36.35	1185874
2015-02-06	36.51	36.87	36.18	36.67	1416523
2015-02-09	36.47	36.73	36.04	36.51	2105582
2015-02-10	38.92	38.92	36.84	37.25	3354770
2015-02-11	37.05	37.83	37.03	37.66	1205684
2015-02-12	38.59	38.60	37.70	38.20	1334683
2015-02-13	38.08	38.56	37.89	38.47	713339
2015-02-17	38.38	38.47	37.82	38.26	887143
2015-02-18	38.08	38.20	37.76	38.05	549237
2015-02-19	38.08	38.24	37.77	37.90	571672
2015-02-20	37.88	38.41	37.49	38.34	757938
2015-02-23	38.40	38.71	38.20	38.54	648804
2015-02-24	38.57	38.73	37.97	38.30	942362
2015-02-25	38.25	39.02	37.88	38.83	896078
2015-02-26	38.73	38.94	38.20	38.35	974607
2015-02-27	39.67	39.74	38.82	38.96	1647695
2015-03-02	38.92	39.20	38.76	39.02	843855
2015-03-03	38.68	38.89	38.35	38.84	938907
2015-03-04	38.78	39.13	38.42	38.84	928133
2015-03-05	38.93	39.17	38.54	38.74	1099567
2015-03-06	38.48	39.45	38.48	38.89	1417106
2015-03-09	39.69	39.82	38.85	39.51	3300318
2015-03-10	41.95	44.20	41.92	44.06	11104616
2015-03-11	43.90	45.18	43.80	44.33	3437580
2015-03-12	43.19	44.62	43.13	44.52	3939791
2015-03-13	44.41	45.09	44.36	44.83	1473297
2015-03-16	44.97	45.38	44.25	44.52	1841420
2015-03-17	44.30	44.87	44.07	44.34	1692461
2015-03-18	44.34	45.40	44.18	45.10	1779186
2015-03-19	45.23	46.80	45.23	46.70	2133070
2015-03-20	46.82	47.25	46.58	47.01	2390349
2015-03-23	46.94	47.18	46.83	46.97	2054571
2015-03-24	46.85	47.03	45.99	46.18	2269724
2015-03-25	46.15	46.49	45.61	45.66	1980564
2015-03-26	45.44	45.69	45.20	45.46	1042133
2015-03-27	45.60	46.07	45.31	45.47	1297156
2015-03-30	45.53	46.34	45.43	45.78	1045569
2015-03-31	45.60	46.20	45.56	45.65	1976922
2015-04-01	45.52	45.63	44.20	44.75	2932827
2015-04-02	45.41	45.60	43.54	43.97	4811201
2015-04-06	43.93	44.42	43.93	44.14	2860391
2015-04-07	44.08	44.52	43.72	43.81	2505394
2015-04-08	43.89	44.24	43.47	43.52	2268222
2015-04-09	43.60	43.97	43.24	43.52	1441598
2015-04-10	43.72	44.03	43.55	43.85	973069
2015-04-13	43.52	44.39	43.51	43.96	1328138
2015-04-14	45.81	45.94	43.62	43.87	2405891
2015-04-15	43.82	44.23	43.29	43.41	1889987
2015-04-16	43.43	43.78	43.08	43.13	1256254
2015-04-17	42.95	42.96	41.83	42.00	2747699
2015-04-20	42.29	42.59	41.70	42.39	1470315
2015-04-21	42.60	42.74	42.09	42.14	1088381
2015-04-22	42.24	42.40	41.82	42.17	778435
2015-04-23	42.16	42.65	41.70	42.39	856162
2015-04-24	42.28	42.47	41.81	41.90	1427677
2015-04-27	42.09	42.41	41.52	41.56	1153648
2015-04-28	41.48	41.74	41.10	41.17	1325831
2015-04-29	41.08	41.60	39.87	40.05	2025195
2015-04-30	39.12	40.71	39.75	40.04	2101677
2015-05-01	40.16	40.65	40.11	40.40	1675720
2015-05-04	40.88	41.19	40.46	40.54	1696267
2015-05-05	40.36	40.74	40.03	40.40	1169879
2015-05-06	40.43	40.70	39.91	40.66	1143772
2015-05-07	40.74	41.15	40.56	40.66	1414297
2015-05-08	40.84	41.14	40.57	40.67	1259738
2015-05-11	40.57	40.92	40.33	40.58	1404273
2015-05-12	40.39	40.42	39.69	40.14	1489247
2015-05-13	40.26	40.53	39.76	40.03	1566533
2015-05-14	41.28	41.49	39.29	39.31	2808190
2015-05-15	39.44	40.27	39.29	39.59	2754649
2015-05-18	40.17	40.88	39.80	40.72	8623874
2015-05-19	34.89	35.18	33.33	34.61	26079299
2015-05-20	34.61	34.62	33.77	34.12	5322348
2015-05-21	34.00	34.64	33.90	34.53	3293567
2015-05-22	34.65	35.09	34.61	34.84	3117775
2015-05-26	34.74	35.09	34.71	34.97	4272807
2015-05-27	34.91	35.44	34.84	34.98	3817984
2015-05-28	35.03	35.32	34.64	34.66	1920320
2015-05-29	34.68	34.68	34.05	34.38	2204915
2015-06-01	34.62	35.00	34.23	34.96	2824376
2015-06-02	34.82	34.97	34.50	34.63	1645843
2015-06-03	34.87	36.29	34.66	35.99	5331644
2015-06-04	35.91	36.74	35.64	36.37	4936804
2015-06-05	36.18	36.93	36.07	36.34	3151465
2015-06-08	36.21	36.60	36.11	36.12	1735469
2015-06-09	36.03	36.31	35.64	36.08	1796388
2015-06-10	36.37	36.37	34.76	35.16	5319007
2015-06-11	35.43	35.55	34.97	35.06	2734573
2015-06-12	35.48	35.82	35.18	35.54	1672767
2015-06-15	35.37	35.54	34.93	34.99	2067512
2015-06-16	35.01	35.28	34.92	35.15	1863473
2015-06-17	35.09	35.39	34.87	35.02	1395850
2015-06-18	35.19	35.59	35.04	35.20	1512305
2015-06-19	35.14	35.45	34.96	35.08	2656443
2015-06-22	35.27	35.49	35.14	35.40	1129827
2015-06-23	35.32	35.91	35.32	35.78	1054717
2015-06-24	35.83	35.96	35.32	35.36	1123270
2015-06-25	35.32	35.65	35.18	35.37	1682036
2015-06-26	35.55	35.93	35.37	35.67	1899377
2015-06-29	35.41	35.47	34.84	34.88	1809172
2015-06-30	35.10	35.28	34.75	35.00	1488232
2015-07-01	35.06	35.65	35.00	35.50	1794428
2015-07-02	35.54	35.86	35.33	35.59	1826363
2015-07-06	35.38	35.83	35.03	35.57	2534068
2015-07-07	35.72	36.10	35.43	35.97	1909013
2015-07-08	35.82	36.08	35.16	35.40	2061869
2015-07-09	35.86	35.90	34.95	35.05	1383767
2015-07-10	35.27	35.51	34.89	35.36	839228
2015-07-13	35.61	35.72	34.94	35.38	1264695
2015-07-14	36.51	36.99	36.09	36.26	2758086
2015-07-15	36.17	36.17	35.33	35.39	1227568
2015-07-16	35.42	36.19	35.32	36.10	1076972
2015-07-17	35.91	36.02	35.15	35.18	1443673
2015-07-20	35.03	35.74	35.03	35.45	979213
2015-07-21	35.39	35.68	34.85	34.88	1541653
2015-07-22	34.80	35.08	34.60	34.86	1141602
2015-07-23	34.88	35.12	34.18	34.32	1188031
2015-07-24	34.31	34.36	33.47	33.72	1895351
2015-07-27	33.63	33.63	33.00	33.46	1495805
2015-07-28	33.65	33.88	32.92	33.66	1414500
2015-07-29	33.44	33.84	33.43	33.68	1197733
2015-07-30	33.52	33.69	32.89	33.00	1500761
2015-07-31	32.52	32.90	32.12	32.62	3953575
2015-08-03	32.56	32.81	32.20	32.42	1415619
2015-08-04	32.36	32.63	32.30	32.40	1134900
2015-08-05	32.58	33.29	32.49	32.66	1070430
2015-08-06	32.85	32.86	32.02	32.37	1670320
2015-08-07	32.35	32.74	32.00	32.59	1023572
2015-08-10	32.86	33.32	32.73	33.16	756218
2015-08-11	32.81	33.10	32.52	32.80	860639
2015-08-12	32.27	32.66	31.63	32.57	1766911
2015-08-13	32.46	32.74	32.23	32.34	1252860
2015-08-14	32.43	32.97	31.97	32.32	2096299
2015-08-17	32.34	32.56	31.38	32.23	5124444
2015-08-18	31.88	32.82	30.97	31.55	6630302
2015-08-19	31.46	31.56	30.92	30.95	4080347
2015-08-20	30.63	30.89	30.23	30.27	2951942
2015-08-21	30.21	30.90	29.73	30.15	3282513
2015-08-24	28.82	29.73	28.22	28.54	4033846
2015-08-25	29.12	29.60	28.75	28.82	3215398
2015-08-26	29.46	29.81	29.18	29.77	2152774
2015-08-27	30.07	30.87	29.96	30.80	2207197
2015-08-28	30.72	31.46	30.53	31.05	2871309
2015-08-31	30.95	31.50	30.67	30.86	1654955
2015-09-01	30.31	30.86	30.00	30.50	1950731
2015-09-02	30.80	31.56	30.39	30.79	1471204
2015-09-03	30.63	31.57	30.63	31.23	1848927
2015-09-04	31.07	31.45	30.87	31.10	1416494
2015-09-08	31.44	31.44	30.61	31.00	1752015
2015-09-09	31.34	31.35	30.58	30.67	1366330
2015-09-10	30.57	31.16	30.24	30.30	1902707
2015-09-11	30.17	30.33	29.50	30.31	2226963
2015-09-14	30.37	30.64	30.05	30.20	1021205
2015-09-15	30.30	30.35	29.63	29.69	2025567
2015-09-16	29.70	30.36	29.50	30.30	1095479
2015-09-17	30.20	30.49	29.76	29.83	1586978
2015-09-18	29.52	29.95	29.31	29.46	2173219
2015-09-21	29.53	30.47	29.53	29.96	2339454
2015-09-22	29.62	29.99	28.89	29.25	1126764
2015-09-23	29.33	30.00	29.04	29.29	1156326
2015-09-24	29.17	29.69	29.02	29.52	1567805
2015-09-25	29.68	30.08	29.17	29.42	2393103
2015-09-28	29.28	29.39	28.63	28.64	1351337
2015-09-29	28.64	29.26	28.50	29.01	1232832
2015-09-30	29.19	29.51	28.49	29.38	2448746
2015-10-01	29.47	29.47	28.73	29.17	1668443
2015-10-02	28.87	30.16	28.60	30.14	1832781
2015-10-05	30.40	31.05	30.40	30.99	2354561
2015-10-06	30.80	31.00	30.27	30.58	1281462
2015-10-07	30.93	31.01	30.56	30.87	991268
2015-10-08	30.85	31.77	30.85	31.45	1879550
2015-10-09	31.35	31.39	30.60	31.22	1304117
2015-10-12	31.21	31.34	30.67	30.74	1164452
2015-10-13	30.57	30.96	30.22	30.27	1104282
2015-10-14	30.34	30.49	29.85	30.11	1138483
2015-10-15	30.26	30.48	29.07	29.40	2884574
2015-10-16	29.36	29.62	28.90	29.33	2545006
2015-10-19	28.82	29.10	28.04	28.23	3082705
2015-10-20	28.22	28.53	28.07	28.23	1624165
2015-10-21	28.39	28.78	28.09	28.12	1565351
2015-10-22	28.29	28.37	27.94	28.03	1812038
2015-10-23	28.14	28.21	27.23	27.44	1627317
2015-10-26	27.38	27.97	27.25	27.78	1398115
2015-10-27	27.70	27.78	27.29	27.37	1533543
2015-10-28	27.60	28.75	27.56	28.74	4380380
2015-10-29	29.00	29.20	28.11	28.40	1335253
2015-10-30	28.33	28.83	28.27	28.60	1710289
2015-11-02	28.63	28.99	27.77	28.85	1600859
2015-11-03	29.25	30.01	29.14	29.39	1939293
2015-11-04	29.34	29.50	28.70	28.97	1805004
2015-11-05	29.07	29.45	28.72	29.44	1040945
2015-11-06	29.31	29.46	29.08	29.39	1445354
2015-11-09	29.33	29.36	28.14	28.31	1683236
2015-11-10	28.00	28.91	27.75	28.71	2144234
2015-11-11	28.54	28.54	26.51	26.59	3493667
2015-11-12	26.21	27.15	26.12	26.15	3050492
2015-11-13	25.40	25.80	24.31	24.49	5552408
2015-11-16	23.92	23.92	22.04	22.67	11462042
2015-11-17	19.85	21.95	19.26	21.80	23282707
2015-11-18	21.80	22.95	21.75	22.48	7801867
2015-11-19	22.25	22.97	22.07	22.29	4387909
2015-11-20	22.48	23.59	22.42	23.00	4835827
2015-11-23	23.11	23.48	22.88	23.27	4580716
2015-11-24	23.13	24.46	22.98	24.04	4807626
2015-11-25	24.06	24.56	23.47	24.31	3284151
2015-11-27	24.43	24.43	23.50	23.65	1733484
2015-11-30	23.75	23.81	22.28	22.40	9586693
2015-12-01	22.39	22.53	22.03	22.47	3165776
2015-12-02	22.55	22.98	22.38	22.45	2638180
2015-12-03	22.52	22.52	20.80	20.98	6196594
2015-12-04	21.03	21.53	20.98	21.36	4859108
2015-12-07	21.40	21.49	20.91	21.37	3406650
2015-12-08	21.00	21.48	20.78	21.09	3192719
2015-12-09	21.45	22.86	21.36	22.29	5348111
2015-12-10	22.35	22.80	22.08	22.60	3048170
2015-12-11	22.49	22.94	22.09	22.69	3455874
2015-12-14	22.78	23.23	22.37	22.55	2595004
2015-12-15	22.65	23.00	22.39	22.81	3141142
2015-12-16	22.91	23.79	22.88	23.76	4075717
2015-12-17	23.74	23.92	22.85	23.03	3800435
2015-12-18	22.89	23.20	22.66	23.06	4297913
2015-12-21	23.19	23.41	22.52	22.68	1961490
2015-12-22	22.79	23.73	22.71	23.45	2156505
2015-12-23	23.50	23.73	23.03	23.47	1350686
2015-12-24	23.46	23.58	23.11	23.19	467815
2015-12-28	23.07	23.25	22.75	23.06	1030665
2015-12-29	23.19	23.88	23.19	23.42	1319137
2015-12-30	23.31	23.49	22.91	23.09	1148514
2015-12-31	22.97	23.19	22.74	22.75	807238
2016-01-04	22.40	23.12	22.00	22.75	2520846
2016-01-05	22.76	23.15	22.16	22.58	3317349
2016-01-06	22.29	22.59	21.71	21.92	2234690
2016-01-07	21.62	22.95	21.40	22.21	2309695
2016-01-08	22.37	22.73	21.83	22.36	4318997
2016-01-11	22.34	22.48	21.55	21.84	2703436
2016-01-12	22.16	22.71	21.69	22.05	1700118
2016-01-13	22.19	22.42	20.81	21.02	2925021
2016-01-14	21.07	21.66	20.71	21.26	2528110
2016-01-15	20.72	21.27	20.39	21.17	2217586
2016-01-19	21.43	21.53	20.38	20.79	1878847
2016-01-20	20.49	21.23	20.06	20.95	1868300
2016-01-21	21.08	21.84	20.85	21.43	2198501
2016-01-22	21.84	22.04	21.41	21.65	1271001
2016-01-25	21.59	21.78	21.22	21.38	1628623
2016-01-26	21.42	22.29	21.40	22.16	990701
2016-01-27	22.13	22.25	21.49	21.74	1552451
2016-01-28	21.93	22.13	21.49	21.91	1837928
2016-01-29	22.07	22.92	22.07	22.88	1518564
2016-02-01	22.78	23.09	22.34	23.01	1385706
2016-02-02	22.84	24.03	22.84	23.70	3404987
2016-02-03	23.64	23.95	23.42	23.82	1960091
2016-02-04	23.36	23.90	23.24	23.74	2749118
2016-02-05	24.95	24.95	22.95	23.40	3268569
2016-02-08	23.14	24.00	23.05	23.89	3073947
2016-02-09	23.71	24.20	23.22	23.59	2391541
2016-02-10	24.20	25.11	23.70	24.34	2982804
2016-02-11	23.75	24.28	23.38	23.90	2762155
2016-02-12	24.12	24.85	23.90	24.81	2411762
2016-02-16	25.22	26.13	24.90	25.99	1746180
2016-02-17	26.23	26.88	26.04	26.67	1748356
2016-02-18	26.55	27.37	26.18	27.13	1863501
2016-02-19	26.68	26.92	25.84	26.82	1663109
2016-02-22	27.15	27.57	26.94	27.03	1853537
2016-02-23	26.96	27.74	26.68	26.78	2573038
2016-02-24	26.57	27.10	25.84	26.86	2304957
2016-02-25	26.87	27.00	26.16	26.50	2462699
2016-02-26	26.75	26.99	26.32	26.68	1677255
2016-02-29	26.71	27.27	26.48	26.49	1933565
2016-03-01	26.70	26.93	26.47	26.92	1490279
2016-03-02	26.93	27.08	26.55	26.99	1365922
2016-03-03	27.08	27.70	26.67	27.43	2590118
2016-03-04	27.39	28.73	27.37	27.66	2823920
2016-03-07	27.32	28.48	27.27	28.16	4034840
2016-03-08	30.74	33.19	30.50	32.69	11468303
2016-03-09	32.84	33.02	32.13	32.71	400
2016-03-10	33.05	33.43	32.45	32.66	2819690
2016-03-11	32.88	33.46	32.51	33.11	2872336
2016-03-14	32.88	33.15	32.42	32.63	1980654
2016-03-15	32.54	32.75	31.83	32.05	2572307
2016-03-16	31.84	31.97	31.34	31.82	2050493
2016-03-17	31.70	32.78	31.64	32.73	1988112
2016-03-18	32.89	33.83	32.64	33.61	4727700
2016-03-21	33.65	33.92	33.05	33.37	1702001
2016-03-22	33.18	33.24	32.50	32.83	1383824
2016-03-23	32.61	32.69	31.91	32.12	1252867
2016-03-24	32.12	32.48	31.72	32.43	1180576
2016-03-28	32.45	32.81	32.20	32.28	1066446
2016-03-29	32.31	33.15	32.21	32.28	1324538
2016-03-30	33.19	33.27	32.67	33.04	1124202
2016-03-31	32.99	33.36	32.58	33.04	1314580
2016-04-01	33.97	34.58	33.90	34.29	3238644
2016-04-04	34.50	34.77	33.48	33.56	1873176
2016-04-05	33.32	33.43	31.89	32.11	3636186
2016-04-06	32.26	32.78	31.86	32.33	2856239
2016-04-07	32.17	32.34	30.59	30.62	3671860
2016-04-08	30.59	30.93	29.41	30.44	3406499
2016-04-11	30.65	30.66	29.89	29.93	2967139
2016-04-12	29.82	30.27	28.76	30.04	2369140
2016-04-13	30.09	31.29	29.99	31.10	3070145
2016-04-14	30.87	31.05	30.20	30.41	2331036
2016-04-15	30.41	31.65	30.12	31.43	2739101
2016-04-18	31.01	31.44	30.94	31.05	1377741
2016-04-19	31.06	31.43	30.83	31.18	1210191
2016-04-20	31.21	31.59	30.98	31.25	1944878
2016-04-21	31.16	31.51	30.76	30.98	1502376
2016-04-22	31.00	31.41	30.91	31.29	975596
2016-04-25	31.29	31.32	30.44	30.72	1059585
2016-04-26	30.91	31.54	30.53	31.26	1448064
2016-04-27	31.05	31.51	30.60	31.48	1229532
2016-04-28	31.27	31.51	30.78	31.10	930026
2016-04-29	29.67	31.11	29.67	30.32	1294276
2016-05-02	30.31	30.31	29.77	30.01	2354610
2016-05-03	29.72	29.92	29.07	29.42	2009705
2016-05-04	29.40	29.90	28.87	29.12	2098997
2016-05-05	28.90	29.38	27.60	27.98	2972780
2016-05-06	27.94	28.75	27.34	28.61	2890534
2016-05-09	28.62	29.15	28.45	28.96	1624138
2016-05-10	28.38	28.64	27.56	28.52	2149016
2016-05-11	27.63	27.70	26.70	27.03	3167672
2016-05-12	27.03	27.15	26.34	26.90	1991026
2016-05-13	26.66	26.92	25.84	25.99	2435790
2016-05-16	26.00	26.77	25.86	26.08	2363540
2016-05-17	26.00	26.43	25.10	25.44	3823575
2016-05-18	24.79	25.30	24.29	24.59	7134575
2016-05-19	27.09	28.19	26.92	28.01	9424347
2016-05-20	28.26	28.78	27.98	28.48	4641104
2016-05-23	28.38	29.09	28.24	28.30	2385626
2016-05-24	28.23	28.59	27.98	28.47	1684087
2016-05-25	28.54	28.86	28.12	28.81	1413091
2016-05-26	28.70	29.30	28.59	28.63	1323806
2016-05-27	28.64	28.97	28.52	28.92	1587491
2016-05-31	28.90	29.16	28.37	28.53	1087508
2016-06-01	28.40	29.12	28.21	28.90	1941320
2016-06-02	28.93	29.31	28.74	29.29	1535502
2016-06-03	29.30	29.65	28.94	29.17	1544862
2016-06-06	29.20	29.20	28.34	28.56	1848522
2016-06-07	28.58	28.92	28.28	28.55	2001480
2016-06-08	28.62	28.66	28.20	28.31	1754267
2016-06-09	28.29	28.35	27.45	27.93	2807171
2016-06-10	25.63	26.42	25.61	26.32	6022140
2016-06-13	26.03	26.49	25.68	25.96	2273941
2016-06-14	26.00	26.13	25.54	25.93	1926323
2016-06-15	26.10	26.86	25.70	25.77	2027028
2016-06-16	25.54	25.74	25.19	25.55	1842894
2016-06-17	25.57	26.58	25.33	25.98	3022122
2016-06-20	26.27	26.62	26.11	26.15	1977708
2016-06-21	26.19	26.51	26.06	26.28	1756499
2016-06-22	26.40	27.25	26.11	26.97	3177132
2016-06-23	27.08	27.33	26.81	26.90	1835717
2016-06-24	26.11	26.36	25.81	25.86	3156951
2016-06-27	25.69	25.82	25.04	25.72	2896028
2016-06-28	25.92	26.53	25.92	26.16	2129039
2016-06-29	26.43	27.29	26.37	26.97	1837135
2016-06-30	26.94	27.52	26.81	27.50	1511926
2016-07-01	27.40	28.11	27.37	27.83	1923487
2016-07-05	27.62	27.76	27.24	27.61	1827762
2016-07-06	27.38	28.26	27.31	28.17	3337041
2016-07-07	28.07	28.47	27.87	28.06	1744396
2016-07-08	28.33	29.18	28.26	29.09	1699331
2016-07-11	29.28	29.53	29.20	29.48	1464030
2016-07-12	29.67	30.24	29.54	29.69	1544018
2016-07-13	29.86	30.04	29.25	29.45	1070883
2016-07-14	29.67	29.67	29.02	29.16	1528773
2016-07-15	29.26	29.50	28.97	29.17	1112386
2016-07-18	29.22	29.95	29.15	29.61	2175086
2016-07-19	29.64	29.83	29.05	29.21	900083
2016-07-20	29.30	29.80	29.20	29.70	1188466
2016-07-21	29.60	29.90	29.18	29.32	1098021
2016-07-22	29.22	29.49	28.87	29.16	1443767
2016-07-25	29.29	30.29	29.29	29.97	2365300
2016-07-26	30.01	30.86	30.00	30.46	3022615
2016-07-27	30.56	30.81	29.86	30.11	1962788
2016-07-28	30.08	30.32	29.13	29.79	1899677
2016-07-29	29.66	30.00	29.17	29.90	1700817
2016-08-01	30.00	30.15	29.36	29.58	2042093
2016-08-02	29.60	29.72	28.56	28.70	1599259
2016-08-03	28.35	29.22	27.82	29.14	1565441
2016-08-04	29.12	29.62	29.03	29.16	1488186
2016-08-05	29.44	30.23	29.29	30.15	1792237
2016-08-08	30.22	30.59	29.90	30.12	1745199
2016-08-09	30.01	30.09	29.13	29.33	1630017
2016-08-10	29.47	30.09	29.33	29.83	1943139
2016-08-11	30.64	31.90	29.91	30.50	3999258
2016-08-12	30.50	31.19	30.22	30.65	2035399
2016-08-15	31.31	31.31	30.73	31.24	2354924
2016-08-16	31.24	31.35	30.57	31.24	4661973
2016-08-17	35.37	37.16	35.30	36.05	14062271
2016-08-18	36.69	37.05	35.85	36.77	4055973
2016-08-19	36.80	37.82	36.75	37.81	3673859
2016-08-22	37.05	37.35	36.42	36.85	2854495
2016-08-23	37.03	37.21	36.47	36.83	1234846
2016-08-24	36.71	37.22	36.43	36.74	2119879
2016-08-25	36.90	37.35	36.45	36.78	2929948
2016-08-26	36.79	37.46	36.71	37.22	1955908
2016-08-29	37.16	37.48	37.03	37.17	1667699
2016-08-30	36.53	36.89	36.15	36.23	2315342
2016-08-31	36.30	36.40	35.66	35.85	2562910
2016-09-01	35.79	35.87	35.32	35.78	2321416
2016-09-02	35.81	36.17	35.23	36.10	2356049
2016-09-06	36.28	36.60	35.01	35.19	3035375
2016-09-07	35.85	36.15	35.20	35.85	3992317
2016-09-08	35.64	37.00	35.52	36.35	3391973
2016-09-09	36.01	36.55	35.80	36.08	2452632
2016-09-12	35.71	36.74	35.53	36.67	2500210
2016-09-13	36.30	36.43	35.44	35.82	1706686
2016-09-14	35.87	36.05	35.44	35.88	1184867
2016-09-15	35.74	36.38	35.52	36.36	1480281
2016-09-16	36.33	36.40	35.88	35.89	2430047
2016-09-19	35.94	36.42	35.70	35.88	1989130
2016-09-20	36.03	36.07	35.52	35.62	881825
2016-09-21	35.67	35.86	35.19	35.76	1818331
2016-09-22	36.08	36.38	35.25	35.73	2161442
2016-09-23	35.72	36.12	35.62	35.66	1359119
2016-09-26	35.59	35.66	34.91	35.01	2364502
2016-09-27	34.64	35.60	34.63	35.13	1886466
2016-09-28	35.10	35.27	34.16	34.58	2085256
2016-09-29	34.63	35.07	34.40	34.43	1398713
2016-09-30	34.52	34.92	34.32	34.52	2784576
2016-10-03	34.56	34.95	34.48	34.79	1908412
2016-10-04	34.76	35.43	34.63	35.42	2218052
2016-10-05	35.44	36.21	35.34	36.05	2721336
2016-10-06	36.09	36.11	35.36	35.86	1763028
2016-10-07	36.10	37.22	35.81	36.61	2474987
2016-10-10	36.86	36.95	36.16	36.30	1100348
2016-10-11	36.21	36.38	35.58	35.60	1506135
2016-10-12	35.72	36.15	35.59	35.96	1132652
2016-10-13	35.71	35.78	34.90	35.15	1561693
2016-10-14	35.46	35.80	35.07	35.54	1706145
2016-10-17	35.48	35.48	34.70	34.77	2711444
2016-10-18	35.00	35.00	33.20	33.26	2563275
2016-10-19	33.44	33.72	33.25	33.59	1706877
2016-10-20	33.38	33.68	33.14	33.64	1695550
2016-10-21	33.40	33.75	33.34	33.58	1540234
2016-10-24	33.88	34.10	33.36	33.74	1434646
2016-10-25	33.52	34.13	33.11	34.04	1842082
2016-10-26	33.99	34.59	33.88	34.06	1689152
2016-10-27	34.11	34.25	33.26	33.50	1670526
2016-10-28	33.38	34.09	33.38	33.91	1485219
2016-10-31	33.79	33.97	33.11	33.45	1487904
2016-11-01	33.45	34.09	33.25	33.50	1882028
2016-11-02	33.72	33.95	32.84	32.86	2939829
2016-11-03	33.02	33.10	32.49	32.59	2682539
2016-11-04	32.60	32.92	32.04	32.17	2167481
2016-11-07	32.63	32.97	32.40	32.60	1892945
2016-11-08	32.51	33.10	32.04	32.96	1702835
2016-11-09	32.63	34.59	32.27	34.44	2109362
2016-11-10	35.35	37.41	34.92	36.37	4477812
2016-11-11	36.14	38.03	35.78	37.87	2779466
2016-11-14	37.97	40.80	37.95	39.25	7295214
2016-11-15	39.25	39.53	38.47	39.37	3449801
2016-11-16	39.34	39.71	38.79	39.12	2237417
2016-11-17	38.34	39.08	38.07	38.83	3436637
2016-11-18	38.24	38.27	37.12	37.51	3337989
2016-11-21	37.76	38.32	37.10	37.17	1941631
2016-11-22	37.73	39.29	37.20	39.01	6117954
2016-11-23	35.00	36.49	33.52	34.31	16756121
2016-11-25	34.31	34.52	33.39	33.56	3252662
2016-11-28	33.43	33.52	32.35	32.41	5307798
2016-11-29	32.50	32.81	31.94	32.42	3456888
2016-11-30	32.54	32.58	31.44	31.60	3114405
2016-12-01	31.35	32.52	31.30	31.66	2596284
2016-12-02	31.55	32.17	31.03	31.67	2601317
2016-12-05	31.70	33.26	31.70	33.19	5614596
2016-12-06	32.96	33.76	32.34	33.64	4111221
2016-12-07	33.62	34.46	33.38	34.39	2759657
2016-12-08	34.30	35.55	34.30	35.34	3077369
2016-12-09	35.42	35.49	33.78	34.19	3430543
2016-12-12	34.20	34.23	33.12	33.28	2501380
2016-12-13	33.25	33.25	32.23	32.34	3628108
2016-12-14	32.30	32.72	32.12	32.26	2035229
2016-12-15	32.27	32.44	31.21	31.22	2639733
2016-12-16	31.39	31.45	30.33	30.56	3951513
2016-12-19	30.56	30.71	29.97	30.05	2033823
2016-12-20	30.19	30.48	30.06	30.40	1223074
2016-12-21	30.74	30.74	29.88	29.92	1034260
2016-12-22	29.85	30.06	28.47	28.58	1438071
2016-12-23	28.63	29.03	28.27	28.42	1314227
2016-12-27	28.56	29.08	28.44	28.64	856774
2016-12-28	28.46	28.92	28.46	28.73	1414661
2016-12-29	28.92	29.15	28.49	28.78	1077354
2016-12-30	28.76	29.22	28.30	28.48	959444
2017-01-03	28.82	28.99	28.23	28.58	3185456
2017-01-04	28.83	29.54	28.62	29.09	2804292
2017-01-05	28.34	28.39	27.28	27.56	3988551
2017-01-06	27.52	28.47	27.40	27.42	4616223
2017-01-09	26.03	27.27	25.85	26.90	4681631
2017-01-10	26.84	27.87	26.54	27.59	4204159
2017-01-11	27.70	27.70	26.78	27.41	2952276
2017-01-12	27.34	27.41	26.89	27.02	1832852
2017-01-13	26.97	27.35	26.97	27.05	1210670
2017-01-17	26.83	27.84	26.79	26.95	1867774
2017-01-18	26.95	27.10	26.49	26.98	2245564
2017-01-19	27.08	27.08	26.01	26.19	2260839
2017-01-20	26.23	26.52	26.08	26.26	1907819
2017-01-23	26.25	26.48	25.76	26.08	1795720
2017-01-24	26.18	26.71	26.01	26.64	1583808
2017-01-25	26.91	27.12	26.53	27.02	1701340
2017-01-26	27.13	27.13	26.38	26.41	1875419
2017-01-27	26.42	26.48	25.87	25.93	1759242
2017-01-30	25.96	26.98	25.60	26.05	1632106
2017-01-31	25.78	26.62	25.64	26.54	1755231
2017-02-01	26.67	26.81	26.18	26.23	2198035
2017-02-02	25.45	26.68	25.45	26.23	2333938
2017-02-03	26.26	26.70	25.96	26.32	1241168
2017-02-06	26.28	26.63	26.00	26.19	1186402
2017-02-07	26.34	26.41	25.67	25.99	1106472
2017-02-08	25.73	26.83	25.43	26.66	2228064
2017-02-09	26.57	27.21	26.57	26.87	1852077
2017-02-10	26.95	27.59	26.76	27.44	2185297
2017-02-13	27.55	27.59	27.06	27.09	1420341
2017-02-14	26.95	27.70	26.78	27.61	2243458
2017-02-15	27.56	27.71	27.15	27.32	2215340
2017-02-16	27.29	27.58	26.81	26.92	2447730
2017-02-17	26.82	27.61	26.61	27.48	1386763
2017-02-21	27.71	27.86	27.47	27.65	1388326
2017-02-22	27.68	27.86	27.27	27.73	1874725
2017-02-23	27.46	27.65	26.25	26.30	4129746
2017-02-24	26.25	27.47	26.25	26.88	3139107
2017-02-27	26.22	26.89	26.00	26.79	3328406
2017-02-28	26.56	26.70	25.78	26.03	3290235
2017-03-01	26.12	26.32	25.01	25.48	4007163
2017-03-02	25.55	27.07	25.52	26.93	3634343
2017-03-03	26.85	26.97	25.86	26.06	2761535
2017-03-06	25.85	26.23	25.47	25.68	3499279
2017-03-07	25.59	25.97	25.37	25.41	4707598
2017-03-08	23.39	24.85	22.87	24.75	14813705
2017-03-09	24.79	25.07	24.55	24.72	4480964
2017-03-10	24.79	25.26	24.60	25.17	2715525
2017-03-13	25.07	25.20	24.15	24.21	4575084
2017-03-14	23.96	24.30	23.63	23.86	3755124
2017-03-15	23.97	24.16	23.44	24.09	3466861
2017-03-16	24.07	24.26	23.71	23.97	2798805
2017-03-17	24.12	24.17	23.38	23.61	20374386
2017-03-20	23.75	23.77	22.96	23.18	3807195
2017-03-21	23.26	23.26	22.16	22.58	3996165
2017-03-22	22.82	22.85	22.06	22.71	3240114
2017-03-23	22.80	23.21	22.70	23.00	2592629
2017-03-24	22.97	22.97	22.64	22.94	2438151
2017-03-27	22.68	23.45	22.53	23.21	2979069
2017-03-28	23.21	23.39	22.68	23.35	2732717
2017-03-29	23.41	24.53	23.22	24.41	3514174
2017-03-30	24.15	24.65	24.11	24.46	4427000
2017-03-31	24.40	24.56	23.53	23.76	5421852
2017-04-03	23.77	23.93	22.87	23.20	5162958
2017-04-04	22.04	22.78	21.96	22.49	8262067
2017-04-05	22.62	22.98	21.83	22.01	4309932
2017-04-06	22.24	22.84	22.16	22.31	2357855
2017-04-07	22.22	22.50	22.14	22.33	1906350
2017-04-10	22.44	22.92	22.23	22.39	2632345
2017-04-11	22.41	22.83	22.25	22.82	2432990
2017-04-12	22.79	23.03	22.60	22.85	2281787
2017-04-13	22.86	22.99	22.38	22.42	2454002
2017-04-17	22.48	22.89	22.40	22.72	2667734
2017-04-18	22.66	22.88	22.42	22.79	1735416
2017-04-19	22.85	23.45	22.85	23.13	1620525
2017-04-20	23.29	23.78	23.28	23.49	2530314
2017-04-21	23.56	23.57	22.99	23.24	1908375
2017-04-24	23.61	23.62	23.02	23.44	2197396
2017-04-25	23.55	23.60	23.03	23.31	1383263
2017-04-26	23.38	23.87	23.28	23.70	2025523
2017-04-27	23.72	23.93	23.09	23.15	1755803
2017-04-28	23.23	23.26	22.75	22.88	1770496
2017-05-01	22.97	22.98	22.58	22.82	2171612
2017-05-02	22.90	23.39	22.73	23.28	2016523
2017-05-03	23.22	23.62	23.15	23.45	1575492
2017-05-04	23.43	23.50	22.74	23.04	1395364
2017-05-05	23.10	23.69	23.03	23.59	1727512
2017-05-08	23.50	23.77	23.27	23.27	1147186
2017-05-09	22.94	23.34	22.64	23.24	1853238
2017-05-10	23.21	23.99	23.21	23.69	2882205
2017-05-11	23.38	23.43	22.29	23.01	3975807
2017-05-12	22.96	22.96	21.56	21.61	3583265
2017-05-15	21.60	21.90	20.84	20.95	5930914
2017-05-16	20.63	20.99	20.24	20.46	8197167
2017-05-17	19.90	20.49	19.58	19.60	9982095
2017-05-18	19.64	19.97	19.21	19.40	4693729
2017-05-19	19.42	19.52	18.76	19.45	4086401
2017-05-22	19.43	19.55	19.00	19.14	3085336
2017-05-23	19.22	19.22	18.75	18.81	2816636
2017-05-24	18.78	19.16	18.55	18.80	3272293
2017-05-25	19.03	19.16	18.71	18.82	3145480
2017-05-26	18.80	19.15	18.69	19.07	2101858
2017-05-30	19.03	19.24	18.92	19.01	1959525
2017-05-31	19.08	19.09	18.57	18.87	2201344
2017-06-01	18.98	19.78	18.72	19.59	3164266
2017-06-02	19.45	19.58	18.85	18.93	3276171
2017-06-05	18.97	18.97	18.44	18.60	3633760
2017-06-06	18.55	18.57	18.05	18.19	2483709
2017-06-07	18.31	18.51	17.82	18.23	4339681
2017-06-08	16.55	16.98	16.19	16.35	13494472
2017-06-09	16.34	17.98	16.34	17.62	9581037
2017-06-12	17.53	18.50	17.47	18.17	7266726
2017-06-13	18.22	18.31	17.62	17.96	3604749
2017-06-14	17.89	18.36	17.55	18.24	4817667
2017-06-15	18.10	18.38	17.95	18.18	4068775
2017-06-16	18.26	18.30	17.73	18.09	4449163
2017-06-19	18.17	18.23	17.61	18.14	2578396
2017-06-20	18.10	18.14	17.46	17.60	2956252
2017-06-21	17.57	17.75	17.23	17.27	2911653
2017-06-22	17.28	17.70	17.13	17.47	2382624
2017-06-23	17.41	17.80	17.16	17.76	4060804
2017-06-26	17.83	18.21	17.67	18.06	2214207
2017-06-27	18.03	18.44	18.00	18.18	2566723
2017-06-28	18.31	18.50	18.13	18.19	1781667
2017-06-29	18.21	18.67	18.18	18.44	1817165
2017-06-30	18.53	18.80	18.24	18.54	1862069
2017-07-03	18.67	19.28	18.58	19.08	1237942
2017-07-05	19.11	19.28	18.70	19.13	3110182
2017-07-06	18.68	18.74	17.91	17.99	3491851
2017-07-07	17.94	18.54	17.78	18.41	4320161
2017-07-10	18.37	18.41	17.69	17.75	6525173
2017-07-11	17.76	17.86	17.39	17.56	2678360
2017-07-12	17.71	17.96	17.48	17.62	2083795
2017-07-13	17.70	18.71	17.70	18.49	3107078
2017-07-14	18.59	18.75	18.32	18.33	1645344
2017-07-17	18.33	18.85	18.33	18.47	2305924
2017-07-18	18.47	18.47	17.70	17.84	1909752
2017-07-19	17.90	18.21	17.78	18.15	1469281
2017-07-20	18.19	18.35	18.03	18.13	1168385
2017-07-21	18.05	18.10	17.67	17.95	2742825
2017-07-24	17.87	17.89	17.41	17.47	2729917
2017-07-25	17.47	18.83	17.46	18.42	3859331
2017-07-26	18.47	18.81	18.14	18.64	2671676
2017-07-27	18.69	19.43	18.46	19.29	3090381
2017-07-28	19.22	19.58	19.04	19.38	3939216
2017-07-31	19.44	19.66	19.07	19.59	2332823
2017-08-01	19.71	19.71	19.13	19.58	2345579
2017-08-02	19.58	19.72	18.88	19.08	1850711
2017-08-03	19.00	19.31	18.67	18.76	1988458
2017-08-04	18.87	19.46	18.77	19.28	2154660
2017-08-07	19.13	19.27	18.69	18.71	3156368
2017-08-08	19.01	19.26	18.83	18.92	4684448
2017-08-09	18.61	18.61	18.16	18.30	3927718
2017-08-10	18.11	18.24	17.16	17.19	5559864
2017-08-11	17.18	18.27	17.10	17.76	4907501
2017-08-14	17.64	18.14	17.47	17.73	3325939
2017-08-15	17.45	17.45	16.68	16.82	12470919
2017-08-16	20.84	21.31	19.56	19.76	32652676
2017-08-17	19.68	19.80	18.87	18.94	12739237
2017-08-18	18.97	19.40	18.90	19.27	6430066
2017-08-21	19.26	19.30	18.72	18.89	5343756
2017-08-22	18.90	19.54	18.90	19.46	2514223
2017-08-23	19.53	19.96	19.38	19.55	2712345
2017-08-24	20.08	20.49	19.86	20.00	5386666
2017-08-25	20.43	21.71	20.37	21.62	7311635
2017-08-28	21.55	21.55	20.90	21.19	3659821
2017-08-29	20.87	20.94	20.46	20.77	2873053
2017-08-30	20.73	20.88	20.23	20.29	2727562
2017-08-31	20.33	20.59	20.19	20.44	3682266
2017-09-01	20.47	21.18	20.46	21.10	2478911
2017-09-05	21.09	21.87	21.07	21.87	5563893
2017-09-06	22.04	22.28	21.66	22.01	3954676
2017-09-07	22.34	22.37	21.57	21.98	3509109
2017-09-08	21.85	21.96	21.32	21.62	3522425
2017-09-11	21.70	21.87	21.57	21.79	2048984
2017-09-12	21.90	22.70	21.85	22.46	3280285
2017-09-13	22.51	23.65	22.50	23.54	5814902
2017-09-14	23.32	23.32	22.68	22.77	2716401
2017-09-15	22.94	23.04	22.55	22.76	3432097
2017-09-18	22.82	23.11	22.52	22.68	1919713
2017-09-19	22.76	23.12	22.61	23.09	2322663
2017-09-20	23.06	23.50	22.65	23.37	1934843
2017-09-21	23.51	23.55	22.69	22.74	2258144
2017-09-22	22.82	22.96	22.54	22.87	2166036
2017-09-25	23.04	23.74	22.71	23.43	3033916
2017-09-26	23.48	23.97	23.46	23.94	2386139
2017-09-27	24.03	24.64	23.81	24.43	2404380
2017-09-28	24.31	24.66	23.83	23.93	2391411
2017-09-29	23.99	24.02	23.74	23.90	1325540
2017-10-02	23.83	24.13	23.27	23.99	2430921
2017-10-03	22.99	23.44	22.65	23.11	3572471
2017-10-04	23.16	23.49	22.82	23.03	2225346
2017-10-05	23.00	23.69	22.91	23.59	1793975
2017-10-06	23.47	23.91	23.08	23.13	2140411
2017-10-09	23.13	23.33	22.85	22.95	1176033
2017-10-10	22.98	23.46	22.95	23.19	1126491
2017-10-11	23.25	23.38	22.88	23.00	1007453
2017-10-12	22.55	22.74	21.76	22.19	3878146
2017-10-13	22.34	22.93	22.15	22.54	3495318
2017-10-16	22.72	23.33	22.65	22.94	2864721
2017-10-17	22.95	23.36	22.87	23.33	2930298
2017-10-18	23.41	23.90	23.35	23.77	2251460
2017-10-19	23.63	24.04	23.54	23.72	2452889
2017-10-20	23.94	24.66	23.82	24.63	2374474
2017-10-23	24.58	25.15	24.55	24.70	2751787
2017-10-24	24.78	25.13	24.50	24.83	2262053
2017-10-25	24.83	25.06	24.28	24.89	2267262
2017-10-26	24.84	25.15	24.60	25.02	1396351
2017-10-27	24.88	25.15	24.12	25.14	2649010
2017-10-30	25.13	25.13	24.26	24.55	1849255
2017-10-31	24.62	24.99	24.45	24.52	1692898
2017-11-01	24.45	24.98	24.33	24.94	2032156
2017-11-02	25.18	25.32	24.75	24.85	2270069
2017-11-03	24.88	25.02	24.53	24.72	1658072
2017-11-06	24.77	25.22	24.74	24.98	2170106
2017-11-07	24.89	24.99	24.14	24.32	1858209
2017-11-08	24.20	24.44	23.83	24.19	1592255
2017-11-09	23.91	25.20	23.91	24.97	2456501
2017-11-10	24.98	25.75	24.93	25.40	2252815
2017-11-13	25.33	25.44	24.63	24.95	1863032
2017-11-14	24.79	25.30	24.58	25.10	2242440
2017-11-15	25.31	26.06	25.01	25.68	2707687
2017-11-16	25.91	26.78	25.45	26.45	3483388
2017-11-17	27.55	28.05	26.82	27.90	9652342
2017-11-20	28.12	28.35	27.44	28.27	10888747
2017-11-21	28.84	30.05	28.45	29.32	11475039
2017-11-22	29.38	30.06	28.69	29.80	3986806
2017-11-24	29.95	30.51	29.82	30.16	1979537
2017-11-27	30.43	31.19	30.05	30.60	3375506
2017-11-28	30.55	31.65	30.33	31.57	2510149
2017-11-29	31.60	32.73	31.58	32.09	4230980
2017-11-30	32.10	33.21	31.01	31.12	4807393
2017-12-01	31.19	31.83	30.84	31.32	4579265
2017-12-04	31.57	32.90	31.57	32.13	4303266
2017-12-05	32.23	32.54	31.68	32.31	2575110
2017-12-06	32.68	33.10	32.20	32.64	3428619
2017-12-07	32.65	33.20	32.28	32.53	2694066
2017-12-08	32.68	33.16	32.47	33.09	2025185
2017-12-11	33.12	33.33	32.14	32.27	3708994
2017-12-12	32.78	34.00	32.28	32.38	5499417
2017-12-13	32.44	32.99	32.38	32.70	2362315
2017-12-14	32.80	33.10	32.02	32.31	2715459
2017-12-15	32.47	33.20	32.11	32.78	4128993
2017-12-18	33.12	34.68	33.12	34.50	2986958
2017-12-19	34.50	34.87	33.50	34.58	2740574
2017-12-20	34.58	34.98	34.14	34.91	1761173
2017-12-21	35.07	35.30	34.65	35.00	2742704
2017-12-22	34.93	34.93	34.36	34.72	2475950
2017-12-26	34.72	35.86	34.70	35.63	2817966
2017-12-27	35.61	35.72	35.18	35.30	872797
2017-12-28	35.30	35.37	34.88	35.26	978860
2017-12-29	35.26	35.58	35.04	35.06	1150433
2018-01-02	35.06	35.99	35.01	35.84	2572482
2018-01-03	36.07	36.10	35.03	35.63	2656880
2018-01-04	35.63	35.88	33.65	34.35	4570381
2018-01-05	34.32	34.52	33.80	34.26	3249313
2018-01-08	34.51	34.85	33.64	33.74	2726313
2018-01-09	32.01	32.68	31.60	32.37	5915909
2018-01-10	32.20	33.10	32.15	32.94	2726505
2018-01-11	33.01	34.34	32.94	34.24	2665702
2018-01-12	34.44	35.23	34.00	34.64	2149986
2018-01-16	34.66	34.84	33.19	33.31	2399078
2018-01-17	33.22	34.17	33.14	33.77	1531198
2018-01-18	33.74	34.15	33.53	33.84	1224651
2018-01-19	33.78	34.94	33.71	34.82	2583154
2018-01-22	34.96	35.16	34.66	35.11	1605208
2018-01-23	35.18	35.35	34.53	35.31	1460833
2018-01-24	35.43	35.68	34.24	34.57	1755251
2018-01-25	34.72	35.64	33.86	34.09	1683852
2018-01-26	34.22	35.26	33.66	34.99	2121328
2018-01-29	34.83	35.71	34.83	35.28	1882464
2018-01-30	35.06	35.26	34.14	34.42	3429538
2018-01-31	34.51	34.70	33.50	34.11	2370822
2018-02-01	33.89	34.29	33.29	33.68	1903562
2018-02-02	33.51	33.60	32.33	32.62	2334758
2018-02-05	32.51	33.42	32.02	32.09	2704885
2018-02-06	31.60	33.50	31.20	33.08	4244490
2018-02-07	32.89	34.13	32.63	33.94	2073580
2018-02-08	34.18	34.53	32.35	32.36	2368081
2018-02-09	32.97	35.66	32.93	34.23	5069349
2018-02-12	34.51	34.80	32.90	33.70	2460700
2018-02-13	33.64	34.34	33.43	34.14	1472639
2018-02-14	33.91	36.01	33.81	35.90	2791104
2018-02-15	36.00	36.39	34.84	36.07	1726548
2018-02-16	35.85	36.49	35.25	35.38	1332182
2018-02-20	35.16	36.03	34.70	35.23	1937962
2018-02-21	35.20	36.22	35.20	35.54	1524283
2018-02-22	35.83	36.08	35.27	35.38	1071176
2018-02-23	35.60	37.09	35.60	37.05	2303918
2018-02-26	37.15	37.51	36.59	37.11	1569484
2018-02-27	36.93	38.06	35.29	35.97	2550518
2018-02-28	36.29	36.66	35.20	35.29	2406311
2018-03-01	35.17	35.72	34.33	35.16	1788128
2018-03-02	34.59	36.69	34.47	36.48	1994449
2018-03-05	36.35	36.90	35.74	36.23	6718580
2018-03-06	36.62	37.18	35.96	36.98	5279606
2018-03-07	37.73	38.28	36.28	37.07	6331825
2018-03-08	37.13	37.20	34.94	35.13	3465627
2018-03-09	35.11	35.91	35.01	35.88	2237293
2018-03-12	35.88	36.25	34.86	35.06	2082834
2018-03-13	35.36	35.54	34.84	35.46	2019951
2018-03-14	35.67	35.83	34.79	35.30	1520568
2018-03-15	35.27	35.77	35.09	35.38	1593749
2018-03-16	35.54	36.38	35.15	35.93	1894928
2018-03-19	35.70	36.24	35.30	35.75	1332515
2018-03-20	35.70	36.65	35.45	36.38	1117397
2018-03-21	36.39	36.84	36.28	36.53	709058
2018-03-22	36.19	36.70	35.69	36.01	1259143
2018-03-23	36.13	37.17	35.78	36.22	1697594
2018-03-26	36.69	37.83	36.30	37.79	2121593
2018-03-27	37.95	37.99	36.04	36.14	2004502
2018-03-28	36.26	37.48	35.63	36.38	1837875
2018-03-29	36.65	37.23	36.00	36.96	1938667
2018-04-02	36.94	37.21	36.07	36.91	2475027
2018-04-03	37.43	38.07	36.71	36.92	3597095
2018-04-04	36.55	37.28	36.31	37.06	4173271
2018-04-05	37.49	38.70	37.20	38.55	4799360
2018-04-06	38.04	38.64	37.86	38.54	5754913
2018-04-09	39.00	39.15	37.81	37.88	1686102
2018-04-10	38.26	38.81	38.12	38.58	1952911
2018-04-11	38.31	38.67	37.95	38.23	2200741
2018-04-12	38.32	39.32	37.96	38.98	3380243
2018-04-13	39.06	39.34	38.48	38.94	2733225
2018-04-16	39.46	39.79	38.85	39.61	2051053
2018-04-17	39.73	39.96	39.34	39.36	1948545
2018-04-18	39.63	40.23	39.23	39.68	1861172
2018-04-19	39.64	39.98	38.94	39.44	1551796
2018-04-20	39.35	39.83	38.12	38.35	1936306
2018-04-23	38.58	39.13	38.39	38.83	1323228
2018-04-24	39.21	39.67	38.53	38.64	2875816
2018-04-25	38.53	39.80	38.20	39.56	1921880
2018-04-26	39.59	40.25	39.21	39.98	1152401
2018-04-27	40.18	40.87	39.86	40.80	2159567
2018-04-30	40.76	40.94	40.13	40.27	1683013
2018-05-01	40.03	40.26	39.16	39.63	1933833
2018-05-02	39.43	39.92	39.05	39.81	1286581
2018-05-03	39.81	39.92	39.20	39.54	1224188
2018-05-04	39.36	39.48	38.61	38.71	2175042
2018-05-07	38.99	39.07	37.81	38.48	1500973
2018-05-08	38.49	39.05	38.36	39.01	1287038
2018-05-09	39.14	39.90	38.90	39.79	1390449
2018-05-10	39.66	39.73	38.48	39.08	1784373
2018-05-11	39.17	40.02	38.84	39.88	1341523
2018-05-14	39.87	40.89	39.72	40.64	2509703
2018-05-15	40.52	41.03	40.15	40.80	1606115
2018-05-16	41.41	42.84	41.00	42.32	3399052
2018-05-17	42.07	43.18	41.99	42.76	3081718
2018-05-18	42.65	43.04	42.20	42.27	2448051
2018-05-21	42.46	42.72	41.92	42.29	2399144
2018-05-22	42.35	42.62	41.11	41.21	4025231
2018-05-23	41.75	43.58	40.31	40.80	9243269
2018-05-24	40.76	42.39	40.55	42.19	3428225
2018-05-25	42.21	42.39	41.81	42.19	1979295
2018-05-29	42.02	42.54	41.52	41.70	2852703
2018-05-30	41.77	41.91	41.38	41.69	2182857
2018-05-31	41.67	42.07	41.42	41.54	2408903
2018-06-01	41.82	42.96	41.55	42.80	2055519
2018-06-04	42.84	44.23	42.81	44.21	1928405
2018-06-05	44.25	46.51	44.05	46.42	3529124
2018-06-06	46.52	46.91	45.75	46.81	2311696
2018-06-07	46.80	47.22	46.36	46.40	2742505
2018-06-08	46.27	46.46	45.91	46.42	2026348
2018-06-11	46.63	47.38	46.37	47.02	2546246
2018-06-12	48.00	48.10	46.61	47.90	3060756
2018-06-13	48.06	48.24	46.74	46.89	1810610
2018-06-14	46.92	47.00	45.44	45.99	1967889
2018-06-15	45.84	46.36	45.56	45.75	2652183
2018-06-18	45.50	45.95	45.26	45.52	2432114
2018-06-19	45.06	45.52	44.60	45.34	1829140
2018-06-20	45.55	46.44	44.95	46.32	2721379
2018-06-21	46.44	46.92	46.29	46.65	1314284
2018-06-22	46.80	46.86	45.24	46.05	4864180
2018-06-25	45.75	46.46	44.90	45.22	2942677
2018-06-26	45.33	46.44	45.25	46.27	1944735
2018-06-27	46.46	47.07	45.50	45.55	1321199
2018-06-28	45.46	46.24	45.41	46.01	1276560
2018-06-29	46.37	46.64	44.49	44.55	2108804
2018-07-02	44.39	45.14	43.89	45.10	3155333
2018-07-03	45.47	46.49	45.09	46.40	1055941
2018-07-05	46.58	46.58	45.52	45.76	1273265
2018-07-06	45.56	46.50	45.16	46.26	775881
2018-07-09	46.48	46.75	45.29	45.80	1453159
2018-07-10	45.21	46.05	45.01	45.82	1625416
2018-07-11	45.29	45.65	44.62	45.40	718692
2018-07-12	45.43	45.43	43.38	44.29	2082441
2018-07-13	44.22	45.45	44.22	44.56	1530710
2018-07-16	44.51	45.00	43.99	44.48	1293972
2018-07-17	44.49	46.04	43.81	45.92	1550691
2018-07-18	46.09	46.54	45.69	46.44	1187043
2018-07-19	46.31	47.15	46.18	46.98	983600
2018-07-20	46.99	47.35	45.97	45.99	939757
2018-07-23	46.09	46.97	46.05	46.46	939593
2018-07-24	46.95	47.33	45.12	45.17	1521126
2018-07-25	45.08	46.22	45.08	45.84	1000726
2018-07-26	45.79	46.94	45.34	45.92	912984
2018-07-27	45.92	46.03	43.62	43.73	1300353
2018-07-30	43.72	44.78	43.64	43.95	1537316
2018-07-31	44.16	44.96	43.97	44.40	1328212
2018-08-01	44.42	44.73	43.44	43.69	1441727
2018-08-02	43.52	44.93	43.52	44.77	1950761
2018-08-03	44.77	45.98	44.62	44.71	1584593
2018-08-06	44.68	46.07	44.56	46.00	1404360
2018-08-07	46.29	46.60	45.75	46.49	1470859
2018-08-08	46.51	47.00	45.92	46.71	1168178
2018-08-09	46.78	47.67	46.51	47.54	1016195
2018-08-10	47.61	48.94	47.09	48.28	1713936
2018-08-13	48.72	49.00	47.02	47.40	2022321
2018-08-14	46.46	48.83	46.42	48.74	2650236
2018-08-15	48.22	48.22	44.96	45.33	2035283
2018-08-16	45.64	46.17	44.80	45.57	1595101
2018-08-17	45.66	46.71	45.52	46.62	1637956
2018-08-20	46.93	47.70	46.37	47.51	2778297
2018-08-21	48.15	48.40	47.05	47.74	5028806
2018-08-22	50.39	52.50	44.91	45.48	15350432
2018-08-23	45.62	47.33	45.51	47.17	5077445
2018-08-24	46.75	47.03	45.28	45.60	3289918
2018-08-27	45.68	45.85	44.78	44.97	2277173
2018-08-28	45.08	45.69	44.15	45.41	3803904
2018-08-29	45.39	45.45	44.05	45.38	3030711
2018-08-30	44.69	45.83	44.35	45.35	1793766
2018-08-31	45.40	46.57	45.08	46.48	2318098
2018-09-04	46.45	48.48	46.45	48.26	3021744
2018-09-05	48.32	48.74	47.12	47.74	2399690
2018-09-06	48.05	48.08	43.12	43.54	4232827
2018-09-07	43.52	44.68	43.38	43.46	2341739
2018-09-10	43.71	44.27	43.29	43.96	1863852
2018-09-11	43.98	45.24	43.96	44.73	2685972
2018-09-12	44.16	44.99	43.65	44.25	2082249
2018-09-13	44.42	44.64	44.14	44.25	1502218
2018-09-14	44.19	44.42	42.21	42.53	2699292
2018-09-17	42.50	42.50	41.06	41.11	2183320
2018-09-18	41.10	41.96	41.10	41.58	1683462
2018-09-19	41.66	42.20	41.36	41.89	1571407
2018-09-20	41.76	42.50	41.19	42.05	1821829
2018-09-21	42.22	42.22	40.55	40.72	3167024
2018-09-24	40.50	41.18	39.98	40.37	2591629
2018-09-25	40.69	41.15	39.84	40.08	2093519
2018-09-26	40.22	42.14	40.11	41.62	3767643
2018-09-27	41.59	41.79	41.04	41.58	1795179
2018-09-28	41.51	42.28	40.75	40.90	1627889
2018-10-01	40.99	41.05	39.89	40.04	2625012
2018-10-02	40.62	41.24	39.31	39.97	3723444
2018-10-03	40.13	40.79	39.42	40.61	2698586
2018-10-04	40.52	40.56	39.14	39.74	1876465
2018-10-05	39.77	40.46	39.57	40.10	1781154
2018-10-08	39.81	40.00	38.79	39.56	1499369
2018-10-09	39.55	40.68	39.53	39.88	1782850
2018-10-10	39.75	40.17	38.88	38.95	1863135
2018-10-11	38.26	39.51	37.75	38.07	2651207
2018-10-12	38.91	39.50	38.11	38.59	1916560
2018-10-15	38.46	39.05	37.70	38.22	2237283
2018-10-16	38.40	38.50	37.39	37.83	2495843
2018-10-17	37.83	38.00	37.03	37.88	1905786
2018-10-18	37.71	38.00	36.66	36.87	2291514
2018-10-19	37.09	37.10	35.79	36.14	4002229
2018-10-22	36.47	37.74	36.24	37.45	1690684
2018-10-23	37.09	37.70	35.91	37.49	1761240
2018-10-24	37.43	38.27	37.10	37.50	2685121
2018-10-25	37.65	38.45	37.28	37.77	1852751
2018-10-26	37.39	38.69	36.72	38.60	2957544
2018-10-29	39.04	39.97	38.50	38.95	2856591
2018-10-30	38.88	40.54	38.61	40.30	2229093
2018-10-31	40.57	41.01	39.08	39.46	2935992
2018-11-01	39.40	40.26	38.52	40.07	2494886
2018-11-02	40.44	40.97	39.32	39.93	1724932
2018-11-05	39.90	40.51	39.40	40.29	1826333
2018-11-06	40.18	40.58	39.65	40.35	1345872
2018-11-07	40.36	40.87	38.88	40.68	1677569
2018-11-08	40.85	41.77	40.49	41.36	2141818
2018-11-09	41.06	41.52	40.16	40.44	2111280
2018-11-12	40.38	40.98	39.51	39.87	1803231
2018-11-13	39.93	40.10	38.94	39.27	1800731
2018-11-14	39.60	40.05	37.87	38.23	2270231
2018-11-15	37.74	38.66	36.76	37.98	3215778
2018-11-16	37.42	37.83	36.46	37.04	3878802
2018-11-19	37.09	37.16	34.85	35.61	5800337
2018-11-20	35.45	37.80	33.59	36.58	6678756
2018-11-21	37.20	37.66	36.87	37.40	2467981
2018-11-23	37.32	37.35	36.12	36.16	1428822
2018-11-26	36.61	37.07	35.95	36.90	2273817
2018-11-27	36.89	37.42	36.57	37.15	1850886
2018-11-28	37.10	38.01	36.68	37.97	1260038
2018-11-29	38.17	38.58	36.77	37.08	2173663
2018-11-30	36.96	38.26	36.96	38.09	2424734
2018-12-03	38.63	39.54	38.15	39.31	2804922
2018-12-04	39.31	39.46	37.40	37.50	2460853
2018-12-06	37.00	38.49	36.42	37.84	2484364
2018-12-07	37.60	38.59	36.53	37.04	4672897
2018-12-10	36.89	37.80	36.16	37.68	4111575
2018-12-11	38.32	38.39	34.30	35.15	5310097
2018-12-12	35.37	35.86	34.93	35.20	2998784
2018-12-13	35.30	35.58	33.58	33.61	2379372
2018-12-14	33.37	34.18	32.87	33.22	2520429
2018-12-17	33.00	33.77	32.73	33.40	2836590
2018-12-18	33.81	34.41	33.25	33.74	2581342
2018-12-19	33.97	34.06	32.80	33.06	1783305
2018-12-20	32.91	33.39	32.39	32.77	1508031
2018-12-21	32.89	33.18	31.77	31.88	4467818
2018-12-24	31.58	32.49	31.58	31.73	798961
2018-12-26	32.08	34.13	32.08	34.06	1973931
2018-12-27	33.51	33.72	32.44	33.64	1735607
2018-12-28	33.90	34.21	33.09	33.38	1329321
2018-12-31	33.45	33.93	32.93	33.20	1769275
2019-01-02	32.51	33.82	32.51	33.19	2399681
2019-01-03	32.97	33.08	31.95	32.54	1702826
2019-01-04	32.83	33.42	32.14	32.29	3325824
2019-01-07	32.22	33.29	31.89	32.51	3288250
2019-01-08	32.84	32.86	31.51	32.74	3630407
2019-01-09	34.25	34.83	33.08	33.71	3370244
2019-01-10	32.00	32.58	31.69	32.56	4271808
2019-01-11	31.88	33.32	31.75	32.62	4569196
2019-01-14	32.29	33.53	32.14	32.27	2224253
2019-01-15	32.09	32.29	31.74	31.95	3242967
2019-01-16	31.87	32.17	31.71	31.93	2399287
2019-01-17	31.84	32.36	31.65	31.92	2304469
2019-01-18	32.17	32.74	31.94	32.55	1863279
2019-01-22	32.24	32.53	31.79	31.99	1998422
2019-01-23	32.12	32.38	31.48	32.02	1465550
2019-01-24	32.04	32.04	31.19	31.49	1660942
2019-01-25	31.68	32.41	31.59	32.24	2803830
2019-01-28	32.02	32.82	31.59	32.52	2558491
2019-01-29	32.31	32.34	31.83	32.03	1449777
2019-01-30	32.29	32.56	31.71	32.23	1222752
2019-01-31	32.19	32.51	31.90	32.30	1771714
2019-02-01	32.29	32.48	31.15	31.26	2144503
2019-02-04	31.27	31.60	30.74	31.60	1972252
2019-02-05	31.74	31.97	31.24	31.52	3086487
2019-02-06	31.47	31.57	30.82	31.12	3032820
2019-02-07	30.99	31.56	30.81	31.54	2297400
2019-02-08	31.24	31.82	30.54	30.90	3983037
2019-02-11	30.95	31.29	30.64	31.15	1608952
2019-02-12	31.32	31.84	31.22	31.36	1354559
2019-02-13	31.37	31.47	30.37	30.80	1760412
2019-02-14	30.45	30.93	30.15	30.29	1949006
2019-02-15	30.43	30.89	30.19	30.23	1914607
2019-02-19	30.32	30.32	29.87	30.19	1780656
2019-02-20	30.02	30.64	29.93	30.18	1922813
2019-02-21	30.18	30.50	29.92	30.02	1908730
2019-02-22	30.01	30.33	29.84	30.29	1610294
2019-02-25	30.53	30.90	30.27	30.31	1571567
2019-02-26	30.32	30.70	30.14	30.19	1076680
2019-02-27	30.15	31.00	30.15	30.86	2350068
2019-02-28	30.87	31.11	30.34	30.85	2440975
2019-03-01	31.31	31.87	30.97	31.13	2777981
2019-03-04	31.20	31.27	30.13	30.20	2861166
2019-03-05	30.59	30.74	30.02	30.35	8380966
2019-03-06	30.72	31.84	30.06	30.32	8656592
2019-03-07	30.07	30.25	29.30	29.62	3607835
2019-03-08	29.30	29.46	28.82	29.14	5532263
2019-03-11	29.31	30.10	28.95	29.92	2966573
2019-03-12	29.84	29.95	29.40	29.74	1827359
2019-03-13	29.74	29.90	29.21	29.35	1845817
2019-03-14	29.18	29.29	28.59	28.86	2045344
2019-03-15	28.89	28.97	28.51	28.61	2412649
2019-03-18	28.74	29.18	28.65	29.11	2128169
2019-03-19	29.23	29.94	28.91	29.59	3277154
2019-03-20	29.56	29.58	28.57	28.59	2504691
2019-03-21	28.58	28.61	28.02	28.09	2129260
2019-03-22	28.00	28.19	27.82	27.92	2449709
2019-03-25	27.78	28.46	27.60	27.98	2125597
2019-03-26	27.92	28.36	27.91	28.03	1645134
2019-03-27	28.09	28.94	27.98	28.85	1926649
2019-03-28	29.05	29.40	28.98	29.27	1967057
2019-03-29	29.37	29.84	29.04	29.64	2362965
2019-04-01	29.78	30.60	29.59	30.54	2897549
2019-04-02	30.48	30.87	30.17	30.66	3598135
2019-04-03	31.36	31.99	31.11	31.77	3561239
2019-04-04	31.75	33.45	31.75	33.41	3418642
2019-04-05	33.60	34.25	33.46	33.95	4411879
2019-04-08	34.00	34.10	33.54	33.59	5186435
2019-04-09	33.50	33.62	32.70	33.42	3822562
2019-04-10	33.42	33.80	33.15	33.47	3071263
2019-04-11	33.56	33.59	31.88	32.33	6337423
2019-04-12	32.42	32.55	31.23	31.55	2901976
2019-04-15	31.60	32.15	31.23	31.52	4943366
2019-04-16	31.64	31.82	30.03	30.43	3905355
2019-04-17	30.53	30.65	30.17	30.63	3143854
2019-04-18	30.64	31.35	30.44	30.93	2548355
2019-04-22	30.77	30.89	28.86	29.08	4046125
2019-04-23	28.64	29.34	28.50	29.31	2741682
2019-04-24	29.41	29.89	29.31	29.82	2654153
2019-04-25	29.90	30.30	29.60	29.62	2868230
2019-04-26	29.62	29.62	29.05	29.32	2315965
2019-04-29	29.28	29.94	29.28	29.83	2317786
2019-04-30	29.76	30.05	29.38	29.73	2048529
2019-05-01	29.83	29.94	29.62	29.70	2063635
2019-05-02	29.71	30.23	29.44	30.10	1629845
2019-05-03	30.16	30.34	29.61	30.01	1911983
2019-05-06	29.51	29.73	29.09	29.60	2168945
2019-05-07	29.43	29.56	28.16	28.28	2952215
2019-05-08	28.21	28.62	28.14	28.34	2001450
2019-05-09	28.14	28.54	27.98	28.25	1578737
2019-05-10	28.26	28.26	27.55	28.05	2062487
2019-05-13	27.53	27.73	26.66	26.81	2936634
2019-05-14	26.83	26.99	26.34	26.73	2731305
2019-05-15	26.47	26.80	25.96	26.51	2710234
2019-05-16	26.66	27.44	26.55	26.79	3349179
2019-05-17	26.46	27.25	26.01	26.98	3100220
2019-05-20	26.68	27.04	26.58	26.95	2733347
2019-05-21	27.02	27.26	26.38	27.00	5054951
2019-05-22	25.83	25.84	24.06	24.34	10043431
2019-05-23	24.05	24.98	23.65	23.84	5292300
2019-05-24	24.04	24.53	23.73	24.43	3506975
2019-05-28	24.49	24.97	23.98	23.98	4466271
2019-05-29	23.45	23.87	23.29	23.56	4427896
2019-05-30	23.50	23.74	22.61	22.67	3884420
2019-05-31	22.44	22.75	22.19	22.47	4021103
2019-06-03	22.36	23.11	22.30	22.83	3498574
2019-06-04	23.07	23.81	23.07	23.74	2923773
2019-06-05	23.95	24.28	23.50	23.75	3167252
2019-06-06	24.00	24.22	22.83	23.22	2959495
2019-06-07	23.37	23.76	23.09	23.33	3365874
2019-06-10	23.58	23.83	22.90	23.05	2645586
2019-06-11	23.25	23.32	22.91	22.97	3027947
2019-06-12	22.98	23.05	22.58	22.78	2289306
2019-06-13	22.76	23.17	22.61	23.16	1647217
2019-06-14	23.17	23.91	23.11	23.85	2748083
2019-06-17	23.88	24.17	23.31	24.06	3715791
2019-06-18	24.05	24.72	23.65	23.76	2711293
2019-06-19	23.88	23.88	23.21	23.46	2960335
2019-06-20	23.65	23.69	23.04	23.44	2183007
2019-06-21	23.40	23.78	23.03	23.53	3450180
2019-06-24	23.46	23.85	23.13	23.17	2327172
2019-06-25	23.15	23.17	22.70	23.11	2264524
2019-06-26	23.26	23.51	22.88	22.91	2042471
2019-06-27	23.06	23.20	22.85	23.14	1416472
2019-06-28	23.10	23.30	22.72	22.75	3846060
2019-07-01	23.11	23.45	22.46	22.79	2643792
2019-07-02	22.74	22.81	22.41	22.64	2625888
2019-07-03	22.74	22.99	22.42	22.96	1331731
2019-07-05	22.89	23.66	22.83	23.60	2236167
2019-07-08	23.58	24.23	23.39	24.20	3916067
2019-07-09	24.01	24.30	23.40	23.46	5300707
2019-07-10	23.52	23.57	23.08	23.28	1749619
2019-07-11	23.34	23.52	22.96	23.38	1449291
2019-07-12	23.40	24.25	23.40	24.00	1435137
2019-07-15	24.06	24.32	23.35	23.55	2199554
2019-07-16	23.59	23.87	23.39	23.82	1567035
2019-07-17	23.63	23.81	22.98	23.27	1855444
2019-07-18	23.25	23.31	22.71	22.74	1534633
2019-07-19	22.77	23.03	22.48	22.77	2224060
2019-07-22	22.75	23.08	22.29	22.40	1799120
2019-07-23	22.46	22.75	22.14	22.39	1888912
2019-07-24	22.40	23.06	22.40	23.05	1891889
2019-07-25	23.01	23.29	22.99	23.07	1146816
2019-07-26	23.16	23.45	22.79	23.30	1127715
2019-07-29	23.27	23.56	22.82	23.43	1307667
2019-07-30	23.39	23.56	22.86	23.55	1821390
2019-07-31	23.63	24.05	23.51	23.81	3091011
2019-08-01	23.80	24.02	21.54	22.01	2625324
2019-08-02	21.97	22.45	21.85	21.90	2107026
2019-08-05	21.55	21.64	21.11	21.36	3449666
2019-08-06	21.44	22.06	21.23	22.00	2396503
2019-08-07	21.70	22.32	21.65	22.06	3045922
2019-08-08	22.13	22.34	21.57	21.99	1966610
2019-08-09	21.89	21.98	21.08	21.09	1353625
2019-08-12	20.67	21.11	20.64	20.92	2698265
2019-08-13	20.84	22.58	20.65	21.87	2715965
2019-08-14	21.08	21.08	20.17	20.25	3690158
2019-08-15	19.64	20.46	19.63	19.86	4223645
2019-08-16	19.99	20.70	19.87	20.51	2019245
2019-08-19	20.70	21.02	20.58	20.85	3098307
2019-08-20	20.90	21.22	20.67	20.91	7807842
2019-08-21	21.08	22.77	20.80	22.36	11533565
2019-08-22	22.68	23.96	22.43	23.89	6236874
2019-08-23	23.56	23.71	22.61	22.68	5370834
2019-08-26	22.95	23.07	22.17	22.46	2440838
2019-08-27	22.62	22.72	22.21	22.39	2114168
2019-08-28	22.27	23.64	22.11	23.55	3634235
2019-08-29	23.80	24.09	23.19	23.44	2800531
2019-08-30	23.63	23.93	23.33	23.41	1676727
2019-09-03	23.14	23.41	22.35	22.60	3152864
2019-09-04	22.79	22.80	22.18	22.68	2291343
2019-09-05	23.14	24.82	23.09	24.73	4639864
2019-09-06	24.85	24.95	23.73	23.86	4140699
2019-09-09	24.07	24.96	23.68	24.89	3221916
2019-09-10	24.91	25.73	24.75	25.69	3427767
2019-09-11	25.69	26.55	24.94	26.48	4291592
2019-09-12	26.35	26.58	25.75	26.34	3005679
2019-09-13	26.99	27.32	26.26	26.75	3166702
2019-09-16	26.31	26.49	25.37	25.74	3112054
2019-09-17	25.56	25.58	24.56	24.75	2591449
2019-09-18	24.72	24.81	23.76	23.84	2838126
2019-09-19	23.91	24.30	23.66	23.92	2464281
2019-09-20	23.94	24.69	23.86	24.21	2994135
2019-09-23	24.16	24.77	23.76	24.55	3064317
2019-09-24	24.69	24.87	23.95	24.29	1655554
2019-09-25	24.33	25.26	24.03	24.84	2010341
2019-09-26	24.80	25.05	24.48	24.93	1227906
2019-09-27	25.21	26.34	24.83	26.20	4023522
2019-09-30	27.18	28.13	26.92	28.09	4896321
2019-10-01	28.26	28.53	27.89	28.18	3618808
2019-10-02	28.11	28.32	27.48	27.50	2907269
2019-10-03	27.28	28.38	26.77	28.22	3145116
2019-10-04	28.21	28.41	27.10	27.32	3660830
2019-10-07	27.43	27.68	27.11	27.24	2299081
2019-10-08	26.93	26.95	26.35	26.37	2274321
2019-10-09	26.66	26.89	26.34	26.81	1892156
2019-10-10	26.80	27.21	26.47	26.99	2063737
2019-10-11	27.38	28.13	27.29	27.78	2584426
2019-10-14	27.57	27.72	26.41	26.44	2171765
2019-10-15	26.44	27.12	25.91	26.77	1985277
2019-10-16	26.86	27.18	26.63	27.12	1515337
2019-10-17	27.41	27.82	27.11	27.58	1148768
2019-10-18	27.04	27.97	26.97	27.69	1933254
2019-10-21	28.03	28.51	27.76	27.78	2320300
2019-10-22	27.98	28.84	27.88	28.79	3010495
2019-10-23	28.66	29.11	28.25	28.94	1772525
2019-10-24	28.96	28.96	28.34	28.84	1322475
2019-10-25	28.72	29.80	28.70	29.45	2586853
2019-10-28	29.56	30.15	29.29	30.00	3129828
2019-10-29	29.87	30.19	29.35	29.37	2352795
2019-10-30	29.40	29.71	28.85	29.06	1857092
2019-10-31	29.07	29.13	28.31	28.70	2016000
2019-11-01	28.96	29.65	28.88	29.61	2250017
2019-11-04	29.79	29.94	29.18	29.81	2093253
2019-11-05	30.00	30.54	29.90	30.27	2484804
2019-11-06	30.19	30.39	29.61	30.32	1858030
2019-11-07	30.70	30.98	30.45	30.57	2655706
2019-11-08	30.37	30.40	29.61	29.94	1362132
2019-11-11	29.85	30.61	29.56	30.56	2029667
2019-11-12	31.00	31.20	30.46	30.83	2012407
2019-11-13	30.29	30.96	30.01	30.81	2312313
2019-11-14	30.81	31.16	30.38	30.73	2091718
2019-11-15	31.10	31.41	30.45	31.06	2197654
2019-11-18	31.13	31.14	30.03	30.16	3807487
2019-11-19	29.28	29.47	28.40	28.79	8729709
2019-11-20	24.54	25.28	23.97	24.41	16293471
2019-11-21	24.35	25.40	24.26	25.10	5335140
2019-11-22	25.29	25.79	25.07	25.53	2966297
2019-11-25	25.65	25.97	25.23	25.84	3064527
2019-11-26	25.90	26.31	25.59	26.16	1994141
2019-11-27	26.19	26.42	25.51	25.89	1752987
2019-11-29	25.82	25.82	25.40	25.66	894667
2019-12-02	25.61	25.68	25.11	25.31	2198639
2019-12-03	24.82	24.83	24.30	24.31	2389910
2019-12-04	24.40	25.49	24.40	25.18	2870319
2019-12-05	25.29	25.73	25.29	25.37	2248331
2019-12-06	25.76	26.51	25.76	26.12	2559816
2019-12-09	26.08	26.96	25.81	26.71	3054831
2019-12-10	26.64	27.36	26.52	27.34	1579843
2019-12-11	27.07	27.17	26.21	26.59	2592126
2019-12-12	26.77	27.51	26.60	27.38	1882431
2019-12-13	27.38	27.38	26.45	26.75	1774960
2019-12-16	26.28	27.04	26.16	26.78	2092194
2019-12-17	26.70	27.47	26.53	27.41	1432576
2019-12-18	27.46	28.09	27.37	28.01	1448416
2019-12-19	27.99	28.33	27.58	27.69	2065906
2019-12-20	27.75	28.18	27.41	27.64	3940596
2019-12-23	27.81	27.84	26.91	27.41	1918175
2019-12-24	27.53	27.71	27.05	27.13	744321
2019-12-26	27.22	28.21	27.22	28.14	1478719
2019-12-27	28.20	28.44	27.65	27.75	964786
2019-12-30	27.76	27.96	27.10	27.57	1499033
2019-12-31	27.56	27.88	27.30	27.77	1310678
2020-01-02	28.08	28.09	27.31	27.83	2120048
2020-01-03	27.44	28.30	27.25	27.95	1804792
2020-01-06	27.54	28.78	27.54	28.69	2226224
2020-01-07	28.85	29.67	28.52	29.06	2286502
2020-01-08	29.07	29.78	28.45	28.49	2182874
2020-01-09	28.40	28.40	27.11	27.69	2748830
2020-01-10	25.83	26.51	25.57	26.39	5353362
2020-01-13	26.47	26.67	25.97	26.09	2302488
2020-01-14	26.05	26.65	26.00	26.46	1453279
2020-01-15	26.33	26.63	26.01	26.16	1483524
2020-01-16	26.39	26.91	26.31	26.90	1250034
2020-01-17	26.91	26.97	26.58	26.93	900227
2020-01-21	26.90	26.90	26.09	26.41	1137719
2020-01-22	26.57	26.73	26.37	26.45	934552
2020-01-23	26.37	26.63	25.87	26.47	876869
2020-01-24	26.60	26.65	25.97	26.22	916319
2020-01-27	25.69	26.43	25.57	26.05	1095890
2020-01-28	26.26	26.87	26.15	26.75	1381901
2020-01-29	26.91	27.20	26.48	26.52	819963
2020-01-30	26.30	26.66	26.11	26.48	684475
2020-01-31	26.42	26.42	25.49	25.60	1516357
2020-02-03	25.83	26.91	25.44	26.23	1379585
2020-02-04	26.72	26.96	25.94	26.00	1447472
2020-02-05	26.32	27.26	26.06	27.11	2257179
2020-02-06	27.34	27.37	26.39	26.56	1363368
2020-02-07	26.37	26.54	25.66	25.93	1281193
2020-02-10	25.84	26.62	25.81	26.38	1021220
2020-02-11	26.56	27.05	26.10	26.94	993989
2020-02-12	27.21	28.78	26.69	28.71	2208975
2020-02-13	28.45	28.66	27.75	28.22	1154512
2020-02-14	28.32	28.97	28.03	28.25	907645
2020-02-18	28.43	28.49	27.29	27.81	1144607
2020-02-19	27.90	28.05	27.62	27.82	1019823
2020-02-20	27.78	28.42	27.50	28.24	1973945
2020-02-21	28.14	28.78	27.98	28.61	1232856
2020-02-24	27.56	28.05	27.33	27.37	1852386
2020-02-25	27.65	27.75	25.56	25.84	1767334
2020-02-26	26.08	26.31	24.86	24.92	1860290
2020-02-27	24.44	25.28	23.17	24.29	1942663
2020-02-28	23.58	24.35	23.37	23.51	3196501
2020-03-02	23.59	23.59	22.08	23.02	4907245
2020-03-03	23.01	24.39	22.40	23.13	4293857
2020-03-04	21.50	22.43	20.80	21.40	6350437
2020-03-05	20.74	20.77	19.43	19.73	3896501
2020-03-06	19.20	20.14	18.92	19.07	2321231
2020-03-09	17.76	18.35	16.65	16.66	3093672
2020-03-10	16.90	17.57	16.65	17.10	2921387
2020-03-11	16.71	16.99	15.51	15.84	3863794
2020-03-12	14.60	14.69	13.64	14.62	3833910
2020-03-13	15.49	16.39	14.82	15.68	3542141
2020-03-16	14.04	14.83	13.26	13.39	2700830
2020-03-17	13.49	15.07	12.34	14.92	2963116
2020-03-18	14.02	15.23	13.73	15.13	3237366
2020-03-19	14.87	16.23	14.02	16.12	3319771
2020-03-20	16.20	16.48	14.87	15.43	3878384
2020-03-23	15.71	15.75	13.50	13.85	1787202
2020-03-24	14.87	16.12	14.36	15.55	2422245
2020-03-25	15.65	16.54	14.90	16.01	2332977
2020-03-26	16.05	16.74	15.11	15.78	2116949
2020-03-27	15.10	15.52	14.29	14.56	1918200
2020-03-30	14.58	15.36	14.22	14.56	1878586
2020-03-31	14.47	14.92	13.90	14.24	2085777
2020-04-01	13.62	13.94	12.90	13.17	1848968
2020-04-02	13.10	13.81	12.84	13.08	2587776
2020-04-03	13.00	13.33	12.28	12.77	2225009
2020-04-06	13.44	15.44	13.39	15.33	2365672
2020-04-07	16.28	17.89	16.22	16.68	4412052
2020-04-08	16.89	17.57	16.36	17.43	2262062
2020-04-09	18.09	19.17	18.05	18.66	2506089
2020-04-13	18.65	18.74	17.50	17.74	1896746
2020-04-14	18.31	18.76	17.91	18.45	1729821
2020-04-15	17.66	17.77	16.78	17.12	1961446
2020-04-16	17.10	17.18	16.44	16.98	1426721
2020-04-17	17.74	18.82	17.68	18.64	1511919
2020-04-20	17.98	18.28	17.14	17.49	1728215
2020-04-21	16.77	17.68	16.45	16.93	1759253
2020-04-22	17.31	17.31	15.76	15.92	2774915
2020-04-23	16.06	16.18	15.46	15.47	2674062
2020-04-24	15.62	15.98	15.14	15.73	2266327
2020-04-27	15.96	17.03	15.63	16.69	2246632
2020-04-28	17.36	17.96	16.61	17.77	3051056
2020-04-29	18.67	19.25	18.46	18.86	2411994
2020-04-30	18.38	18.53	17.30	17.34	1881662
2020-05-01	16.79	17.04	16.40	16.77	1496961
2020-05-04	16.40	17.39	16.11	16.86	2260567
2020-05-05	17.20	17.64	15.84	15.92	2001923
2020-05-06	16.05	16.33	15.80	16.17	1580858
2020-05-07	16.52	17.27	16.32	16.65	967250
2020-05-08	17.19	17.84	17.01	17.72	1459390
2020-05-11	17.41	17.79	17.01	17.17	1943360
2020-05-12	17.20	17.60	16.48	16.48	1147698
2020-05-13	16.33	16.33	15.42	15.75	1900064
2020-05-14	15.35	16.19	14.63	15.69	2608859
2020-05-15	15.45	16.76	15.07	16.65	2776340
2020-05-18	17.82	18.89	17.82	18.78	4137468
2020-05-19	18.67	18.84	17.87	17.93	5319894
2020-05-20	17.30	17.43	16.01	16.54	9924288
2020-05-21	16.54	18.12	16.48	17.63	3424719
2020-05-22	17.80	18.07	16.89	17.17	2174931
2020-05-26	17.97	18.20	17.55	17.92	2697110
2020-05-27	18.65	19.05	17.81	19.02	2630608
2020-05-28	19.24	19.43	17.54	17.72	2598013
2020-05-29	17.44	17.44	16.76	16.94	2521796
2020-06-01	17.08	17.95	16.89	17.32	2285868
2020-06-02	17.62	18.08	17.13	17.99	1872869
2020-06-03	18.51	19.81	18.46	19.64	2184168
2020-06-04	19.53	20.50	19.21	20.46	2600690
2020-06-05	22.37	22.60	20.84	20.93	1548007
2020-06-08	21.87	21.90	21.11	21.29	1629805
2020-06-09	20.70	20.80	19.40	19.50	2362007
2020-06-10	19.42	19.86	18.20	18.65	1656311
2020-06-11	17.53	17.65	16.76	17.49	2366073
2020-06-12	18.55	18.60	16.79	17.43	2210848
2020-06-15	16.58	17.49	16.33	17.23	1971925
2020-06-16	18.33	18.48	17.49	18.35	2103370
2020-06-17	18.27	18.32	17.32	17.41	1624999
2020-06-18	17.12	18.22	17.12	17.95	1869822
2020-06-19	18.30	18.35	16.76	16.92	2468308
2020-06-22	16.86	17.64	16.69	17.28	1573819
2020-06-23	17.53	17.69	16.82	17.17	1635819
2020-06-24	16.84	17.11	16.15	16.18	2023152
2020-06-25	16.00	16.35	15.55	15.81	2766567
2020-06-26	15.66	15.97	14.57	14.70	10622015
2020-06-29	14.95	15.29	14.41	15.03	3120219
2020-06-30	14.82	15.29	14.49	15.22	2619688
2020-07-01	15.13	15.84	14.91	15.06	1761178
2020-07-02	15.40	15.66	14.97	15.34	1803777
2020-07-06	15.75	16.74	15.70	16.61	3640079
2020-07-07	16.31	16.83	16.18	16.50	2795904
2020-07-08	16.37	17.54	16.07	17.53	2884766
2020-07-09	17.36	17.37	16.33	16.76	2903570
2020-07-10	16.70	17.15	16.41	16.50	1965794
2020-07-13	16.80	16.80	16.16	16.24	1646727
2020-07-14	16.18	16.18	15.66	15.96	1975850
2020-07-15	16.65	17.32	16.33	17.27	2086152
2020-07-16	17.06	17.55	16.84	16.89	1423399
2020-07-17	16.92	16.93	16.35	16.39	1325984
2020-07-20	15.58	15.72	14.90	15.26	3761849
2020-07-21	15.48	16.08	15.29	16.01	1885400
2020-07-22	15.77	15.94	15.35	15.91	1919545
2020-07-23	15.79	16.37	15.66	16.04	1883614
2020-07-24	16.06	16.27	15.36	15.42	1747261
2020-07-27	15.38	15.54	14.90	15.41	2231889
2020-07-28	15.45	16.02	15.45	15.74	2013252
2020-07-29	15.98	17.36	15.75	17.33	3625619
2020-07-30	17.05	17.16	16.11	16.25	2014500
2020-07-31	16.27	16.57	15.85	16.54	1815011
2020-08-03	16.69	17.78	16.40	17.61	3291850
2020-08-04	17.60	18.41	17.46	18.39	2504330
2020-08-05	18.83	19.03	18.23	18.97	1828897
2020-08-06	19.11	19.31	18.61	19.15	2795173
2020-08-07	19.07	19.43	18.84	19.31	1799805
2020-08-10	19.60	19.85	18.78	19.45	3529450
2020-08-11	19.97	20.34	19.36	19.42	3248111
2020-08-12	19.68	19.79	18.72	19.19	2086675
2020-08-13	19.05	19.39	18.94	19.36	1472320
2020-08-14	19.30	20.51	19.07	20.04	2312286
2020-08-17	20.33	20.34	19.76	19.80	2183226
2020-08-18	19.45	19.59	18.10	19.43	2720134
2020-08-19	19.25	19.98	19.07	19.70	1607613
2020-08-20	19.42	19.46	18.81	18.84	1650613
2020-08-21	18.93	19.31	18.59	18.85	1670019
2020-08-24	19.10	20.33	19.01	20.32	2493866
2020-08-25	20.09	21.09	19.67	20.80	5294271
2020-08-26	25.00	26.90	24.56	25.25	15627066
2020-08-27	25.44	25.89	23.95	24.05	4265919
2020-08-28	24.00	24.13	23.33	23.81	3205611
2020-08-31	23.89	24.11	23.40	23.54	2447356
2020-09-01	23.46	23.76	23.00	23.44	1817926
2020-09-02	23.45	23.88	22.90	23.81	2234358
2020-09-03	23.80	24.26	23.29	23.85	2292715
2020-09-04	24.19	24.58	23.65	24.41	1982987
2020-09-08	23.98	24.85	23.73	24.72	2206472
2020-09-09	24.74	25.00	24.39	24.80	1991232
2020-09-10	25.15	25.42	23.06	23.31	3722093
2020-09-11	23.30	23.30	22.49	22.64	2879500
2020-09-14	23.04	24.12	23.04	23.70	2471358
2020-09-15	23.87	23.87	22.79	23.18	1856365
2020-09-16	23.35	23.56	23.04	23.17	1293010
2020-09-17	22.79	23.13	22.51	22.61	1192248
2020-09-18	22.73	22.73	21.46	21.90	2811439
2020-09-21	21.12	21.35	20.34	21.02	1966214
2020-09-22	21.52	21.52	20.74	21.10	2030062
2020-09-23	21.36	21.69	20.51	20.55	1665802
2020-09-24	20.30	20.90	20.03	20.43	2383186
2020-09-25	20.42	20.76	20.15	20.41	1317603
2020-09-28	20.78	22.26	20.73	22.09	1782867
2020-09-29	21.99	22.21	20.71	20.89	1414438
2020-09-30	21.05	21.62	20.59	20.81	1884644
2020-10-01	20.89	22.03	20.89	21.70	1503120
2020-10-02	20.93	22.78	20.75	22.67	1840888
2020-10-05	22.94	23.60	22.86	23.59	1890134
2020-10-06	23.87	24.11	22.71	22.82	1924759
2020-10-07	23.72	24.62	23.63	24.21	1854654
2020-10-08	24.25	24.50	23.35	23.47	2034479
2020-10-09	23.89	24.15	23.51	23.60	892510
2020-10-12	23.56	24.23	23.23	23.54	893093
2020-10-13	23.52	23.90	23.18	23.44	1209937
2020-10-14	23.43	24.14	23.43	23.71	1239981
2020-10-15	23.22	24.50	23.22	24.47	1601853
2020-10-16	24.50	24.86	23.99	24.04	2078241
2020-10-19	24.26	24.30	22.84	22.91	1227486
2020-10-20	23.19	23.47	22.59	22.67	2059143
2020-10-21	22.85	23.40	22.50	23.08	1409806
2020-10-22	23.43	24.89	23.43	24.64	2104371
2020-10-23	24.72	25.03	24.41	24.69	1479424
2020-10-26	24.30	24.42	23.29	23.79	1857874
2020-10-27	23.78	24.28	23.44	23.79	1629390
2020-10-28	23.17	23.46	22.65	22.75	1435045
2020-10-29	22.50	22.93	22.32	22.58	1802352
2020-10-30	22.77	22.90	21.98	22.34	1484205
2020-11-02	22.70	23.32	22.26	23.21	1632299
2020-11-03	23.71	24.54	23.45	24.43	1681555
2020-11-04	24.05	24.05	23.02	23.30	1775956
2020-11-05	23.37	24.47	23.26	24.19	860681
2020-11-06	24.38	24.72	23.60	23.73	1097575
2020-11-09	26.64	32.86	25.90	26.45	4751089
2020-11-10	26.69	27.91	26.34	27.59	2578459
2020-11-11	27.68	27.68	26.14	26.68	1471856
2020-11-12	26.28	26.31	25.33	25.86	1962991
2020-11-13	26.41	26.99	26.17	26.63	1740538
2020-11-16	27.63	28.05	26.13	28.02	1848399
2020-11-17	26.41	28.65	26.03	28.36	2165970
2020-11-18	28.80	29.46	28.11	28.13	2564493
2020-11-19	27.89	29.10	27.63	28.98	2464512
2020-11-20	29.10	30.52	29.03	30.32	4506091
2020-11-23	30.68	31.98	30.15	31.66	3942306
2020-11-24	30.90	31.33	29.60	30.12	3973838
2020-11-25	30.15	30.53	29.38	29.76	2559721
2020-11-27	29.83	29.95	28.82	29.05	1184562
2020-11-30	28.80	28.84	27.29	27.38	2666921
2020-12-01	27.82	27.99	27.05	27.37	1805000
2020-12-02	27.15	28.29	26.82	28.21	2035902
2020-12-03	28.32	28.70	28.00	28.23	1256387
2020-12-04	28.42	28.59	27.48	28.52	1151272
2020-12-07	28.13	28.39	27.43	27.60	1436409
2020-12-08	27.39	27.89	27.09	27.25	1919556
2020-12-09	27.65	27.70	27.01	27.26	1117871
2020-12-10	27.08	27.68	26.75	27.19	1027048
2020-12-11	26.70	27.15	26.23	26.64	1284151
2020-12-14	27.00	27.00	26.04	26.08	1097186
2020-12-15	26.26	27.16	26.19	27.15	1250375
2020-12-16	27.28	27.52	26.20	26.67	1134807
2020-12-17	26.86	27.20	26.69	26.94	1170218
2020-12-18	26.97	27.47	26.86	27.12	2098713
2020-12-21	26.23	27.11	26.05	26.38	1367202
2020-12-22	26.60	26.80	25.73	25.76	1673365
2020-12-23	26.09	27.09	26.00	26.94	1354517
2020-12-24	27.05	27.05	26.54	26.76	484971
2020-12-28	27.10	27.10	25.85	25.95	1640288
2020-12-29	26.01	26.18	25.12	25.42	1612703
2020-12-30	25.60	26.35	25.51	25.90	1324319
2020-12-31	25.41	25.92	25.36	25.60	1314331
2021-01-04	25.27	25.37	24.40	24.55	1906694
2021-01-05	24.74	25.77	24.62	25.56	1819437
2021-01-06	25.78	27.95	25.78	27.91	2662454
2021-01-07	28.03	28.15	25.93	25.97	3026030
2021-01-08	26.10	27.07	25.87	26.70	1671041
2021-01-11	26.21	28.66	26.21	28.65	2081295
2021-01-12	28.78	30.42	28.54	30.31	2736214
2021-01-13	27.90	30.49	27.90	28.74	4854271
2021-01-14	27.99	28.88	27.77	27.84	2770066
2021-01-15	27.52	28.36	26.97	28.13	1606314
2021-01-19	28.41	28.50	26.99	27.29	1530207
2021-01-20	27.08	28.00	26.98	27.17	1204111
2021-01-21	27.24	27.78	26.54	26.56	1492958
2021-01-22	26.56	26.95	26.04	26.76	2220845
2021-01-25	26.70	29.33	26.60	28.00	2153450
2021-01-26	27.91	28.06	26.57	27.41	1655033
2021-01-27	27.30	28.59	26.30	28.44	2990935
2021-01-28	28.73	30.15	28.16	28.38	2611339
2021-01-29	28.12	28.68	26.90	27.43	1842961
2021-02-01	27.63	27.63	26.45	27.13	1325757
2021-02-02	27.48	27.92	26.95	27.23	1191207
2021-02-03	27.30	28.23	27.28	28.13	855790
2021-02-04	28.46	29.73	28.24	29.15	1359392
2021-02-05	29.48	29.70	28.74	28.95	1424260
2021-02-08	29.29	29.85	29.02	29.73	1229053
2021-02-09	29.78	30.04	29.27	29.51	1113255
2021-02-10	31.02	31.08	29.10	30.40	1446133
2021-02-11	30.34	31.85	30.21	31.22	1344610
2021-02-12	30.78	31.30	30.68	31.01	902000
2021-02-16	31.29	31.92	30.68	31.31	1784704
2021-02-17	30.85	31.33	29.96	30.27	1138197
2021-02-18	29.78	30.35	28.61	29.88	1186861
2021-02-19	29.89	30.42	29.15	30.27	1257773
2021-02-22	30.26	32.72	30.26	31.44	1514865
2021-02-23	31.36	32.92	30.95	32.45	1272406
2021-02-24	32.65	34.86	32.49	34.65	2115430
2021-02-25	34.48	35.55	33.48	34.54	2606041
2021-02-26	34.78	35.39	33.34	33.90	2021352
2021-03-01	35.03	35.03	33.95	34.14	2379493
2021-03-02	33.84	35.08	33.46	33.77	2457747
2021-03-03	32.52	36.09	32.52	35.81	2295968
2021-03-04	35.31	36.28	34.50	35.23	2096770
2021-03-05	35.16	38.03	34.96	37.51	2339928
2021-03-08	37.51	39.43	36.95	38.93	1728755
2021-03-09	38.96	39.33	36.80	37.22	1619179
2021-03-10	37.90	40.74	36.95	37.19	1339444
2021-03-11	37.08	37.94	36.79	37.54	1182276
2021-03-12	38.02	40.17	37.88	39.91	1374770
2021-03-15	39.94	41.50	39.48	40.45	1369063
2021-03-16	40.29	40.84	39.70	40.60	854440
2021-03-17	40.54	41.50	39.93	41.50	986895
2021-03-18	41.39	41.95	39.40	39.81	1485932
2021-03-19	39.37	41.46	39.09	40.96	1514050
2021-03-22	41.04	41.04	39.12	39.22	1079395
2021-03-23	38.81	39.14	36.34	36.72	1105044
2021-03-24	37.13	38.06	35.89	35.92	982605
2021-03-25	35.37	38.32	35.13	37.85	1249273
2021-03-26	38.58	39.14	37.34	38.45	1297184
2021-03-29	37.69	38.73	36.33	36.42	1314023
2021-03-30	36.32	37.68	36.20	37.46	906585
2021-03-31	37.34	37.93	37.11	37.19	889182
2021-04-01	37.28	37.47	35.69	36.32	1560985
2021-04-05	36.72	36.89	35.43	36.52	955539
2021-04-06	36.45	38.01	36.45	37.23	882831
2021-04-07	37.41	38.31	37.25	38.10	966134
2021-04-08	37.72	38.51	36.31	38.31	1300073
2021-04-09	38.10	39.33	38.10	39.18	767420
2021-04-12	38.69	38.95	37.38	38.15	2159268
2021-04-13	38.00	38.56	36.53	36.89	1503677
2021-04-14	36.96	38.00	36.96	37.14	1857071
2021-04-15	37.71	37.81	36.65	37.08	1351568
2021-04-16	37.15	38.68	36.71	37.31	4513831
2021-04-19	37.18	37.66	36.09	37.03	1737407
2021-04-20	36.56	36.85	34.64	35.23	1301445
2021-04-21	35.06	36.84	34.71	36.80	1178539
2021-04-22	37.00	37.96	36.77	37.16	1203968
2021-04-23	37.43	38.64	36.98	38.50	1103973
2021-04-26	38.70	38.99	35.90	36.31	2429951
2021-04-27	36.05	37.90	36.05	37.57	1512754
2021-04-28	37.54	38.19	37.13	37.60	1352324
2021-04-29	38.16	38.30	36.02	36.75	1569759
2021-04-30	36.59	37.07	35.63	35.90	1480344
2021-05-03	36.41	38.49	36.21	38.09	2640131
2021-05-04	37.94	38.67	37.23	37.88	2674926
2021-05-05	38.09	38.16	36.81	37.65	1577930
2021-05-06	37.95	39.95	37.86	39.24	1928881
2021-05-07	39.11	39.79	38.70	39.48	1430211
2021-05-10	39.47	40.11	37.68	37.73	2019758
2021-05-11	36.70	37.81	35.69	36.67	1663350
2021-05-12	36.42	36.87	34.52	34.70	1709376
2021-05-13	34.52	35.98	34.51	35.57	1732937
2021-05-14	35.39	37.53	35.39	37.36	1280813
2021-05-17	37.42	39.09	37.12	39.02	1465804
2021-05-18	39.45	39.58	37.70	37.84	1528083
2021-05-19	37.28	37.28	35.78	36.49	1448200
2021-05-20	36.49	36.99	33.92	34.13	2587425
2021-05-21	34.42	34.74	33.60	33.82	1634654
2021-05-24	33.88	35.18	33.50	34.72	1966873
2021-05-25	35.00	35.68	34.29	34.96	3329086
2021-05-26	39.36	40.92	37.57	38.47	8452499
2021-05-27	38.58	39.58	38.02	39.31	2328602
2021-05-28	39.65	39.65	37.65	39.16	2405074
2021-06-01	39.54	39.93	38.65	38.77	2014132
2021-06-02	38.83	39.14	37.32	37.87	2108046
2021-06-03	37.40	38.05	36.59	37.14	1292509
2021-06-04	37.28	37.77	36.02	37.20	2102497
2021-06-07	37.29	38.72	37.29	38.17	2045467
2021-06-08	38.13	39.12	37.37	38.80	1346527
2021-06-09	38.90	39.05	37.71	37.83	1909730
2021-06-10	38.13	39.02	37.80	38.08	1965831
2021-06-11	38.19	39.48	38.19	38.64	1867895
2021-06-14	38.64	39.10	38.01	38.54	1207485
2021-06-15	38.55	39.00	37.31	38.08	1912020
2021-06-16	37.91	39.12	37.39	38.93	1453649
2021-06-17	38.97	39.89	37.51	38.13	1754265
2021-06-18	37.40	37.62	36.67	37.21	2938353
2021-06-21	37.71	38.30	36.67	36.72	2424514
2021-06-22	36.50	38.48	36.19	38.44	3005529
2021-06-23	38.85	40.27	38.57	40.04	2226113
2021-06-24	40.24	40.55	39.59	40.41	1251632
2021-06-25	40.81	42.10	40.56	41.20	4165780
2021-06-28	41.50	41.78	39.26	39.81	1646590
2021-06-29	39.71	40.67	39.50	39.88	1514011
2021-06-30	40.16	41.39	39.88	41.22	1485569
2021-07-01	41.58	42.03	40.83	41.01	1217859
2021-07-02	40.93	41.01	40.20	40.37	1039962
2021-07-06	40.57	40.58	38.54	39.61	1487306
2021-07-07	39.62	39.94	38.35	38.40	1639361
2021-07-08	37.36	38.66	36.39	38.35	2086603
2021-07-09	39.01	40.38	39.01	39.70	1276401
2021-07-12	39.37	40.86	38.89	40.49	1525817
2021-07-13	40.16	40.44	39.22	39.58	728827
2021-07-14	39.98	40.88	39.29	39.32	1165830
2021-07-15	38.89	39.07	36.51	37.93	1858478
2021-07-16	38.39	38.39	36.84	36.89	1568540
2021-07-19	35.91	36.76	35.17	35.54	1655422
2021-07-20	35.63	37.28	35.31	36.97	1452838
2021-07-21	37.19	38.22	37.05	37.50	910278
2021-07-22	37.57	37.57	36.28	36.74	1344243
2021-07-23	37.21	37.21	35.89	36.44	1641066
2021-07-26	36.83	37.58	36.50	37.50	844046
2021-07-27	36.87	37.32	35.79	36.40	960019
2021-07-28	36.77	37.12	35.90	36.62	848379
2021-07-29	37.11	37.50	36.24	36.47	1899830
2021-07-30	36.24	38.25	36.19	37.18	1174674
2021-08-02	37.60	37.78	36.28	36.69	2106303
2021-08-03	37.09	37.50	35.44	37.24	1906952
2021-08-04	36.83	37.20	35.33	35.62	1678314
2021-08-05	36.02	37.77	36.02	37.50	1286071
2021-08-06	37.90	38.81	37.88	38.74	981271
2021-08-09	38.62	38.76	37.72	38.53	1164223
2021-08-10	38.38	40.56	38.38	39.60	1909099
2021-08-11	39.51	40.04	38.88	39.49	1537640
2021-08-12	39.90	40.23	38.66	38.95	1093695
2021-08-13	38.74	38.80	37.68	37.94	660111
2021-08-16	37.62	38.18	36.90	37.48	929197
2021-08-17	36.69	36.73	35.54	35.67	2175016
2021-08-18	35.50	36.52	35.40	35.68	1506962
2021-08-19	35.36	36.71	35.12	36.52	2285697
2021-08-20	36.89	37.84	36.15	37.81	1801685
2021-08-23	38.37	39.35	38.09	38.63	1873562
2021-08-24	38.75	41.03	38.71	40.73	5321805
2021-08-25	38.15	38.49	36.42	36.86	7180062
2021-08-26	36.60	36.80	34.90	35.13	3976812
2021-08-27	35.19	35.34	34.44	34.54	2840212
2021-08-30	34.59	34.66	33.56	33.96	2125954
2021-08-31	33.86	34.32	32.89	33.02	3255031
2021-09-01	33.51	34.15	32.92	33.82	2128783
2021-09-02	33.53	33.64	32.74	32.87	2149165
2021-09-03	32.88	32.91	31.73	32.20	2305575
2021-09-07	32.22	32.81	31.77	31.83	1946953
2021-09-08	31.78	31.91	30.89	31.79	1751019
2021-09-09	31.94	32.85	31.51	32.29	2342711
2021-09-10	32.25	32.72	31.20	31.26	1681378
2021-09-13	31.41	31.92	30.91	31.86	1548519
2021-09-14	32.12	32.16	31.26	31.76	1790876
2021-09-15	31.84	32.83	31.59	32.64	1887827
2021-09-16	32.86	33.53	32.74	32.80	1121866
2021-09-17	33.02	33.58	32.25	32.52	2549354
2021-09-20	31.63	32.57	31.05	32.15	1546433
2021-09-21	32.33	32.69	31.54	32.00	1484163
2021-09-22	32.48	33.02	32.26	32.60	1061014
2021-09-23	32.84	33.96	32.76	32.91	1811985
2021-09-24	32.41	32.61	31.88	31.91	1735694
2021-09-27	31.99	32.66	31.79	31.83	2266674
2021-09-28	31.88	32.05	31.45	31.65	1602347
2021-09-29	31.96	32.36	31.24	31.36	1410223
2021-09-30	30.51	31.24	29.57	29.69	3337914
2021-10-01	29.79	30.73	29.37	30.44	1632886
2021-10-04	30.15	30.99	29.65	30.59	1366191
2021-10-05	30.55	31.12	29.86	29.90	2433321
2021-10-06	29.41	30.19	28.82	29.35	1830563
2021-10-07	29.75	30.34	29.52	29.72	1221320
2021-10-08	29.66	30.83	29.56	29.69	1193551
2021-10-11	29.95	30.31	28.57	28.64	1394857
2021-10-12	28.75	29.86	28.75	29.78	1275424
2021-10-13	29.89	30.12	29.43	30.09	1150750
2021-10-14	30.53	30.81	30.00	30.22	1186597
2021-10-15	30.61	31.03	30.08	30.25	1953328
2021-10-18	29.74	30.73	29.60	30.63	1083896
2021-10-19	30.80	30.80	30.17	30.56	917499
2021-10-20	30.41	31.24	30.22	30.44	998909
2021-10-21	30.49	31.12	30.22	30.38	906174
2021-10-22	31.35	31.50	30.50	30.83	2027741
2021-10-25	30.83	32.11	30.83	31.57	1887613
2021-10-26	31.73	32.10	31.18	31.20	1570089
2021-10-27	31.10	31.10	30.37	30.85	1780861
2021-10-28	30.98	31.79	30.95	31.72	1320982
2021-10-29	31.60	31.98	31.41	31.93	1110812
2021-11-01	32.29	33.17	32.12	32.67	1591221
2021-11-02	32.85	33.00	32.33	32.81	1120160
2021-11-03	32.95	35.21	32.81	35.17	2636509
2021-11-04	35.17	35.70	34.95	35.20	1310633
2021-11-05	35.68	36.50	35.05	35.49	1099600
2021-11-08	35.45	35.76	34.81	34.86	896198
2021-11-09	34.75	35.61	34.75	35.61	834090
2021-11-10	35.81	36.16	35.04	35.25	1842461
2021-11-11	35.51	35.94	35.24	35.34	975693
2021-11-12	35.54	35.70	35.05	35.64	712965
2021-11-15	36.27	37.04	36.02	36.90	1514616
2021-11-16	37.71	38.10	37.25	37.65	1540954
2021-11-17	37.60	37.63	36.05	36.06	1506160
2021-11-18	37.46	38.17	36.53	37.45	2139190
2021-11-19	36.91	37.09	36.00	36.17	1830570
2021-11-22	36.89	38.04	36.61	37.27	4119698
2021-11-23	32.00	34.06	31.68	33.80	7329717
2021-11-24	33.01	33.24	32.22	33.04	2340995
2021-11-26	31.97	32.16	31.14	31.85	1340412
2021-11-29	32.50	33.17	31.73	32.54	1873280
2021-11-30	32.13	32.35	31.24	31.67	1989174
2021-12-01	32.42	33.21	30.59	30.62	1820614
2021-12-02	30.98	31.71	30.65	31.55	2047952
2021-12-03	31.55	31.99	31.01	31.60	1574233
2021-12-06	32.15	32.85	31.85	32.00	1841114
2021-12-07	32.54	33.77	32.34	32.77	1456201
2021-12-08	32.49	33.00	32.25	32.32	1218645
2021-12-09	32.02	32.59	31.30	31.41	1443856
2021-12-10	31.76	31.76	30.13	30.54	1676048
2021-12-13	30.22	30.60	28.61	29.02	1995075
2021-12-14	28.78	29.89	28.65	29.33	1587657
2021-12-15	29.24	29.36	28.18	29.12	1504214
2021-12-16	29.50	29.64	27.86	27.88	2092486
2021-12-17	27.89	28.51	27.25	28.43	2544201
2021-12-20	27.63	27.80	26.75	27.20	1925475
2021-12-21	27.65	28.36	27.65	28.26	1196470
2021-12-22	28.21	28.67	28.19	28.41	906564
2021-12-23	28.70	29.31	28.37	29.12	1337877
2021-12-27	29.20	29.53	29.01	29.41	949815
2021-12-28	29.30	29.71	29.08	29.17	1133536
2021-12-29	29.35	29.87	29.19	29.74	1027465
2021-12-30	29.25	30.51	29.18	30.05	1158257
2021-12-31	30.02	30.18	29.23	29.36	1684958
2022-01-03	29.76	30.82	29.68	29.80	1509363
2022-01-04	29.67	30.29	29.40	29.71	2243807
2022-01-05	29.66	30.03	28.64	28.73	1591963
2022-01-06	29.02	29.41	28.10	29.26	1618471
2022-01-07	28.71	29.25	28.31	28.73	1666049
2022-01-10	28.30	28.54	27.04	28.20	2798023
2022-01-11	28.67	29.30	28.40	28.71	2757346
2022-01-12	28.25	28.80	27.54	27.77	3045299
2022-01-13	27.94	28.51	27.60	27.95	1848091
2022-01-14	27.60	28.39	27.16	28.15	2860741
2022-01-18	27.60	28.58	27.31	28.05	2143768
2022-01-19	28.07	28.62	27.89	27.92	1873465
2022-01-20	28.07	28.35	26.33	26.46	1987591
2022-01-21	26.12	27.11	26.05	26.42	2674098
2022-01-24	26.44	29.03	26.08	28.97	3548010
2022-01-25	28.55	29.84	28.31	29.11	3020301
2022-01-26	29.41	30.06	27.99	28.33	2581931
2022-01-27	28.74	29.51	27.99	28.17	2207392
2022-01-28	28.27	28.41	27.24	28.10	2360135
2022-01-31	27.57	28.74	27.57	28.72	1537146
2022-02-01	28.72	29.48	28.31	29.43	1714461
2022-02-02	29.42	29.56	28.18	28.51	1441123
2022-02-03	28.32	29.06	28.06	28.09	1197093
2022-02-04	27.64	28.80	27.42	28.61	1580365
2022-02-07	28.79	29.61	28.51	29.33	1796579
2022-02-08	29.27	30.12	29.21	29.78	1661066
2022-02-09	29.90	30.24	29.71	29.99	1353685
2022-02-10	29.58	30.52	29.53	29.70	1313874
2022-02-11	29.40	29.58	27.92	27.98	3309502
2022-02-14	28.06	28.25	27.30	27.59	1578660
2022-02-15	27.47	28.08	26.71	27.54	2649951
2022-02-16	27.36	28.06	26.91	26.93	1748847
2022-02-17	26.64	26.94	26.03	26.21	1943197
2022-02-18	26.21	26.69	26.01	26.62	1876182
2022-02-22	26.38	26.63	25.52	25.59	2351064
2022-02-23	25.77	25.84	25.01	25.34	2070215
2022-02-24	24.76	26.64	24.61	26.53	2087492
2022-02-25	26.39	27.02	26.05	26.81	2212776
2022-02-28	26.40	27.57	26.36	27.51	3503066
2022-03-01	27.29	27.58	26.67	27.07	3608603
2022-03-02	28.39	29.08	27.07	28.41	4354115
2022-03-03	28.42	28.49	26.87	27.09	2629060
2022-03-04	27.06	27.27	25.14	25.32	2866137
2022-03-07	25.26	25.42	23.94	23.96	2347662
2022-03-08	24.30	26.28	24.14	25.38	2509725
2022-03-09	25.98	26.61	25.94	25.97	1496424
2022-03-10	25.50	26.21	25.30	26.18	1225662
2022-03-11	26.40	26.63	25.80	25.84	1390434
2022-03-14	26.26	26.87	25.75	26.00	1787811
2022-03-15	25.99	26.62	25.27	26.02	1397367
2022-03-16	26.45	27.34	26.11	26.75	1414519
2022-03-17	26.54	27.17	26.22	27.13	1103274
2022-03-18	26.95	27.10	26.56	26.83	2203524
2022-03-21	26.80	26.91	25.93	26.26	1503031
2022-03-22	26.70	27.08	26.07	26.32	1192425
2022-03-23	26.06	26.11	24.91	24.95	1820698
2022-03-24	25.14	25.63	24.87	25.42	1448663
2022-03-25	25.72	25.86	25.28	25.47	1197855
2022-03-28	25.39	25.75	25.01	25.56	1415532
2022-03-29	25.97	27.03	25.93	26.86	1405816
2022-03-30	26.59	26.71	25.74	25.80	1476170
2022-03-31	25.62	25.64	24.99	25.11	1271932
2022-04-01	24.84	25.20	24.20	24.71	2436171
2022-04-04	24.77	25.32	24.45	25.09	1294861
2022-04-05	24.98	25.26	24.37	24.97	1976144
2022-04-06	24.47	24.63	23.71	24.34	1907125
2022-04-07	24.32	24.92	23.50	24.72	3419609
2022-04-08	24.65	25.59	24.54	25.23	2566358
2022-04-11	25.23	26.48	25.06	25.20	1542332
2022-04-12	25.54	26.09	25.14	25.21	1570306
2022-04-13	25.29	26.31	25.08	26.11	1062070
2022-04-14	26.23	26.50	26.01	26.06	1192805
2022-04-18	26.11	26.43	25.90	26.26	1528802
2022-04-19	26.43	26.77	26.34	26.60	1679490
2022-04-20	26.77	26.96	26.31	26.42	1050599
2022-04-21	26.77	26.92	25.75	25.99	2494926
2022-04-22	24.98	25.42	23.65	23.67	2960188
2022-04-25	23.51	24.94	23.30	24.92	2173506
2022-04-26	24.53	25.00	24.42	24.65	1575052
2022-04-27	24.44	24.77	24.01	24.32	1416438
2022-04-28	24.68	24.81	23.91	24.47	1160135
2022-04-29	24.47	24.53	23.69	23.80	932880
2022-05-02	23.79	24.59	23.45	24.56	1524150
2022-05-03	24.55	24.79	24.00	24.08	1864349
2022-05-04	24.15	25.13	23.85	25.06	1184347
2022-05-05	24.59	24.77	23.88	24.25	1276494
2022-05-06	24.05	24.10	23.02	23.14	1195545
2022-05-09	22.96	23.66	22.79	23.25	1497138
2022-05-10	23.61	23.65	22.37	22.80	1248493
2022-05-11	22.94	23.05	21.47	21.53	1812723
2022-05-12	21.46	22.61	21.35	22.21	1894988
2022-05-13	22.32	22.92	22.23	22.72	1449040
2022-05-16	22.54	22.75	21.90	22.68	2649252
2022-05-17	23.03	23.66	22.30	23.63	2085012
2022-05-18	22.53	22.86	20.97	21.11	1904999
2022-05-19	20.65	20.87	20.27	20.27	2172935
2022-05-20	20.50	20.50	19.52	19.98	2687742
2022-05-23	19.95	20.68	19.09	19.54	4699490
2022-05-24	18.42	18.82	17.84	17.99	6974159
2022-05-25	17.95	20.98	17.81	20.77	8026076
2022-05-26	21.01	21.72	20.74	20.85	3855347
2022-05-27	19.98	21.78	19.95	21.68	3882407
2022-05-31	21.38	21.45	20.80	21.05	2657657
2022-06-01	21.39	22.15	20.80	21.96	3435943
2022-06-02	22.08	22.35	21.32	21.60	2678129
2022-06-03	21.57	22.18	21.57	22.14	3391745
2022-06-06	23.04	23.20	21.98	22.19	3152372
2022-06-07	21.65	22.57	21.37	21.99	3007351
2022-06-08	22.01	22.56	21.84	22.00	2452939
2022-06-09	21.91	22.20	21.67	21.73	1938473
2022-06-10	21.34	21.73	21.06	21.24	1629475
2022-06-13	20.69	21.11	20.30	20.73	2822438
2022-06-14	20.73	21.18	20.54	21.05	1981066
2022-06-15	21.32	21.75	21.12	21.42	2161472
2022-06-16	20.64	21.05	20.24	20.34	2799887
2022-06-17	20.17	21.26	19.86	20.97	16040000
2022-06-21	21.17	21.40	19.93	20.00	3173814
2022-06-22	19.78	20.11	19.54	19.82	2211610
2022-06-23	19.90	20.11	19.40	19.80	1977933
2022-06-24	19.98	21.28	19.91	21.03	2978415
2022-06-27	21.29	21.51	20.85	20.99	1743541
2022-06-28	21.05	21.31	20.07	20.11	1675215
2022-06-29	20.00	20.00	19.23	19.56	1867221
2022-06-30	19.20	19.35	18.49	18.66	2175087
2022-07-01	18.43	19.07	18.20	19.06	1941398
2022-07-05	18.82	20.05	18.56	19.99	2264136
2022-07-06	19.84	20.09	19.51	19.74	2346908
2022-07-07	20.09	20.42	19.76	20.28	1901700
2022-07-08	20.25	20.45	19.85	20.05	1651563
2022-07-11	19.82	20.10	19.40	19.66	1029801
2022-07-12	19.49	19.80	19.17	19.24	1854272
2022-07-13	19.08	19.39	18.78	19.27	2070769
2022-07-14	18.96	19.38	18.88	19.23	1564820
2022-07-15	19.42	19.64	19.02	19.28	1661598
2022-07-18	19.59	20.30	19.58	19.66	1972905
2022-07-19	20.01	20.67	19.84	20.56	1707617
2022-07-20	20.45	21.33	20.20	21.15	1753907
2022-07-21	20.85	21.19	20.48	21.15	1538459
2022-07-22	21.15	21.64	20.73	20.86	1539938
2022-07-25	20.90	20.96	20.12	20.21	2153870
2022-07-26	19.19	19.83	18.84	19.03	2846789
2022-07-27	19.24	19.87	18.68	19.75	1848537
2022-07-28	19.74	20.42	19.15	20.35	1850605
2022-07-29	20.53	20.61	20.03	20.48	1169174
2022-08-01	20.36	20.71	20.12	20.53	1677302
2022-08-02	20.47	20.48	19.68	19.69	1726488
2022-08-03	19.87	21.24	19.87	21.12	2336075
2022-08-04	21.18	21.28	20.53	20.82	1716366
2022-08-05	20.41	20.79	20.32	20.37	1341173
2022-08-08	20.68	22.27	20.68	22.02	3174916
2022-08-09	22.01	22.01	20.28	20.36	1923985
2022-08-10	20.96	21.29	20.79	20.97	1436714
2022-08-11	21.40	22.12	21.30	21.95	1668063
2022-08-12	22.15	22.33	21.77	22.29	1284870
2022-08-15	22.12	22.81	22.03	22.81	2421858
2022-08-16	22.73	25.07	22.73	24.38	3924887
2022-08-17	23.86	23.96	23.09	23.20	1796759
2022-08-18	22.89	23.05	22.33	23.04	1562505
2022-08-19	22.65	23.00	22.11	22.33	2603578
2022-08-22	21.97	22.08	21.51	22.02	2932860
2022-08-23	22.30	22.83	21.81	21.84	3699463
2022-08-24	21.68	22.69	21.31	22.25	5172792
2022-08-25	21.98	23.17	21.90	22.12	2919328
2022-08-26	22.30	22.66	21.48	21.70	2115335
2022-08-29	21.72	21.74	21.01	21.06	1912158
2022-08-30	21.37	21.42	20.85	21.00	1208670
2022-08-31	21.18	21.18	20.11	20.13	1609514
2022-09-01	19.95	20.43	19.64	20.36	1437149
2022-09-02	20.69	20.73	19.87	20.57	1845297
2022-09-06	20.89	21.36	20.30	21.04	3174961
2022-09-07	20.99	22.28	20.99	22.07	2455488
2022-09-08	21.70	22.08	20.97	21.73	2025249
2022-09-09	21.80	22.59	21.74	22.31	2410007
2022-09-12	22.51	23.17	22.51	22.85	2586205
2022-09-13	22.04	22.25	21.01	21.10	2062747
2022-09-14	21.18	21.55	20.90	21.26	1533659
2022-09-15	21.06	21.90	21.01	21.12	1349007
2022-09-16	20.98	21.80	20.67	21.64	3583089
2022-09-19	21.50	22.08	21.31	21.92	1868780
2022-09-20	21.61	21.77	20.47	21.08	2150404
2022-09-21	21.27	21.83	21.03	21.13	1374159
2022-09-22	21.35	21.52	21.02	21.31	2333227
2022-09-23	20.95	21.30	20.35	21.00	2498028
2022-09-26	20.92	21.52	20.83	20.86	3423326
2022-09-27	21.07	21.45	20.47	20.80	2239643
2022-09-28	20.72	21.18	20.67	20.88	1536681
2022-09-29	20.63	20.64	19.43	19.78	1837210
2022-09-30	19.28	20.14	18.75	19.65	1885859
2022-10-03	20.05	20.60	19.66	20.19	1675300
2022-10-04	20.74	21.63	20.59	21.63	1849758
2022-10-05	21.22	21.97	21.12	21.89	1506493
2022-10-06	21.75	22.05	21.51	21.71	980499
2022-10-07	21.45	21.82	21.20	21.78	1352376
2022-10-10	22.04	22.37	21.73	22.00	2274227
2022-10-11	21.99	22.92	21.60	22.22	2300367
2022-10-12	22.07	22.32	21.65	21.72	1263711
2022-10-13	21.25	22.59	20.93	22.39	1934888
2022-10-14	22.68	22.95	22.13	22.17	1299147
2022-10-17	22.71	23.17	22.55	23.00	2836457
2022-10-18	23.50	23.74	22.67	23.07	1944204
2022-10-19	22.82	23.05	22.16	22.70	1886571
2022-10-20	22.79	23.31	22.12	22.14	1500195
2022-10-21	22.25	23.25	22.10	23.24	2374347
2022-10-24	23.29	23.55	22.66	23.52	2023587
2022-10-25	23.64	24.53	23.56	24.41	1654886
2022-10-26	24.41	24.98	24.30	24.49	1550785
2022-10-27	24.72	25.10	24.45	24.67	2221878
2022-10-28	24.43	24.77	23.89	24.68	1970197
2022-10-31	24.56	24.81	23.85	23.86	1889329
2022-11-01	24.19	24.39	23.48	23.68	1627979
2022-11-02	23.69	23.98	22.83	22.89	1727333
2022-11-03	22.71	23.31	22.39	22.98	1418791
2022-11-04	23.33	23.55	22.66	23.12	1172940
2022-11-07	23.24	23.45	22.67	23.44	1419684
2022-11-08	23.68	24.07	23.22	23.82	1445349
2022-11-09	23.45	23.55	22.37	22.63	1705185
2022-11-10	23.73	24.75	23.50	24.75	2278802
2022-11-11	25.00	25.43	24.72	25.35	1920122
2022-11-14	25.02	25.94	24.80	25.32	2407004
2022-11-15	25.71	26.64	25.68	26.02	2210230
2022-11-16	25.14	25.14	23.90	24.72	2336368
2022-11-17	24.29	25.43	24.29	25.42	2114975
2022-11-18	26.37	26.47	25.54	26.04	3015183
2022-11-21	25.71	25.84	25.06	25.53	2943311
2022-11-22	27.10	27.83	25.23	27.80	7167519
2022-11-23	27.85	28.18	27.20	27.68	2662779
2022-11-25	27.80	28.34	27.75	28.29	927671
2022-11-28	27.91	28.72	27.85	28.45	2455886
2022-11-29	28.51	28.86	28.20	28.54	1611900
2022-11-30	28.53	29.11	28.33	28.94	1791735
2022-12-01	28.94	29.28	28.53	28.53	1384471
2022-12-02	28.18	29.56	28.17	29.53	1581214
2022-12-05	29.41	29.64	28.89	28.98	1970036
2022-12-06	28.79	28.99	28.33	28.77	1478493
2022-12-07	28.82	29.21	28.38	29.04	1382002
2022-12-08	29.09	29.17	28.32	28.41	1411336
2022-12-09	27.92	27.98	27.27	27.36	1989320
2022-12-12	27.57	27.67	27.08	27.64	1601646
2022-12-13	28.65	28.78	27.14	27.26	1701312
2022-12-14	27.22	27.74	26.94	27.70	1739791
2022-12-15	27.32	27.46	26.51	26.72	1516326
2022-12-16	26.34	26.81	26.14	26.27	1994987
2022-12-19	26.25	26.51	25.75	26.17	1349677
2022-12-20	26.24	26.24	25.07	25.11	2183882
2022-12-21	25.89	26.18	24.90	25.23	1902766
2022-12-22	24.87	24.87	24.09	24.22	2025919
2022-12-23	24.05	24.19	23.75	24.12	1998136
2022-12-27	24.13	24.25	23.49	23.82	2111608
2022-12-28	23.86	23.98	23.26	23.59	1789456
2022-12-29	23.80	24.23	23.66	24.05	1156774
2022-12-30	23.73	23.89	23.33	23.85	1886260
2023-01-03	24.01	24.45	23.55	24.26	1696545
2023-01-04	24.56	25.58	24.45	25.56	2367291
2023-01-05	25.01	25.17	24.32	24.67	1856429
2023-01-06	24.79	25.95	24.79	25.49	2448154
2023-01-09	25.39	25.91	25.12	25.46	1799594
2023-01-10	25.58	27.76	25.58	27.66	3178205
2023-01-11	28.16	28.91	27.78	28.71	2130716
2023-01-12	29.13	29.39	28.28	28.31	2038170
2023-01-13	28.12	28.53	27.94	28.35	1005505
2023-01-17	27.94	28.32	27.45	27.62	1734165
2023-01-18	27.79	28.17	27.01	27.17	1529618
2023-01-19	26.97	27.11	26.45	26.51	1495908
2023-01-20	26.39	27.01	26.03	26.92	1605579
2023-01-23	27.06	27.49	26.80	26.95	1729875
2023-01-24	26.68	27.15	26.53	26.99	1059702
2023-01-25	27.09	27.53	26.62	27.32	1086186
2023-01-26	27.53	28.28	26.57	26.73	1217544
2023-01-27	26.58	27.05	26.55	26.76	1016465
2023-01-30	26.42	26.97	26.37	26.54	1068374
2023-01-31	26.63	27.49	26.63	27.39	1781091
2023-02-01	27.36	28.52	26.85	28.16	1631396
2023-02-02	28.47	29.35	28.47	29.00	1511986
2023-02-03	28.56	29.74	28.56	28.98	1262561
2023-02-06	28.53	29.00	28.37	28.57	1358953
2023-02-07	28.48	28.48	27.63	27.88	1506944
2023-02-08	27.40	27.96	26.55	26.87	1666058
2023-02-09	27.23	27.44	26.41	26.41	905684
2023-02-10	26.14	26.84	25.93	26.66	958466
2023-02-13	26.56	27.34	26.40	27.29	787439
2023-02-14	27.24	27.73	26.93	27.39	917143
2023-02-15	27.38	27.99	27.12	27.96	894723
2023-02-16	27.47	28.06	27.40	27.84	1092850
2023-02-17	28.07	28.57	27.85	28.43	1644471
2023-02-21	27.94	28.13	26.28	26.49	2118869
2023-02-22	26.36	26.44	25.76	26.34	1920703
2023-02-23	26.34	26.59	25.84	26.44	1221824
2023-02-24	25.96	26.94	25.64	26.87	1390827
2023-02-27	27.14	27.50	26.65	26.86	1535376
2023-02-28	26.96	27.57	26.68	26.95	1828979
2023-03-01	28.66	28.92	26.87	27.28	3353544
2023-03-02	27.23	27.86	27.04	27.68	1671857
2023-03-03	27.71	27.76	27.17	27.69	1497767
2023-03-06	27.74	27.99	26.75	26.95	1761838
2023-03-07	26.99	27.10	26.21	26.86	2103816
2023-03-08	26.98	27.11	26.48	27.10	1307269
2023-03-09	27.03	27.19	26.53	26.83	1388985
2023-03-10	26.41	27.22	26.09	26.96	2545739
2023-03-13	26.31	26.68	25.41	25.76	2912745
2023-03-14	26.35	26.72	25.50	25.80	2016157
2023-03-15	25.06	25.73	24.73	25.63	1967781
2023-03-16	25.18	26.38	24.90	26.15	2260010
2023-03-17	25.84	26.26	25.63	25.88	2069940
2023-03-20	26.20	27.12	26.04	26.76	1908669
2023-03-21	27.34	27.78	26.60	26.61	1722529
2023-03-22	26.78	27.20	26.13	26.26	1415481
2023-03-23	26.55	26.60	25.43	25.83	1096123
2023-03-24	25.60	26.55	25.57	26.51	907025
2023-03-27	26.83	26.83	25.97	26.37	1197331
2023-03-28	26.49	27.09	26.49	26.76	891180
2023-03-29	25.78	26.23	25.47	26.19	1895158
2023-03-30	26.60	26.99	26.52	26.70	1555089
2023-03-31	26.97	27.76	26.79	27.72	1388439
2023-04-03	27.83	28.07	27.32	27.52	1007714
2023-04-04	27.64	27.96	27.37	27.39	934330
2023-04-05	27.20	27.20	26.51	26.72	974165
2023-04-06	26.60	26.73	26.10	26.42	1243286
2023-04-10	26.36	27.58	26.21	27.55	1281644
2023-04-11	27.77	27.97	27.64	27.70	1576358
2023-04-12	27.90	28.06	26.21	26.26	1767271
2023-04-13	26.25	26.75	25.99	26.61	1083024
2023-04-14	26.89	27.55	26.35	26.51	1196578
2023-04-17	26.50	27.23	26.42	27.21	1169658
2023-04-18	27.40	27.92	27.29	27.91	1163254
2023-04-19	27.68	27.70	27.00	27.21	1126451
2023-04-20	26.99	27.25	26.32	26.52	1063071
2023-04-21	26.49	26.84	26.22	26.79	924059
2023-04-24	26.86	26.98	26.42	26.58	1072059
2023-04-25	26.28	26.42	25.61	25.72	885021
2023-04-26	25.58	26.15	25.52	26.10	1182900
2023-04-27	26.25	26.71	25.69	26.71	855328
2023-04-28	26.68	27.09	26.39	27.06	997394
2023-05-01	27.07	27.83	27.05	27.39	1316598
2023-05-02	27.11	27.63	26.05	27.55	1651367
2023-05-03	27.46	27.79	26.63	26.68	851225
2023-05-04	26.55	26.86	26.30	26.82	843558
2023-05-05	27.27	28.25	27.27	28.04	1761556
2023-05-08	28.02	28.86	27.85	28.27	1338547
2023-05-09	28.03	28.37	27.70	27.82	1165329
2023-05-10	28.36	28.47	27.17	27.35	1130834
2023-05-11	27.42	27.88	27.20	27.59	1041808
2023-05-12	27.61	27.66	26.89	27.32	865066
2023-05-15	27.41	27.77	27.32	27.56	1024883
2023-05-16	27.20	27.49	26.97	27.10	1108467
2023-05-17	27.24	28.00	26.94	27.83	1535988
2023-05-18	28.15	28.82	27.85	28.40	2532572
2023-05-19	28.02	28.02	26.66	27.16	2416996
2023-05-22	27.17	27.39	26.76	27.04	2161334
2023-05-23	26.65	26.97	26.45	26.66	2897175
2023-05-24	31.49	32.46	29.77	31.35	13311330
2023-05-25	31.56	31.99	30.07	30.18	3366249
2023-05-26	30.37	31.85	30.07	31.32	2491091
2023-05-30	31.53	32.52	31.26	32.43	2157673
2023-05-31	32.05	32.19	30.78	30.82	2166339
2023-06-01	30.56	31.43	30.27	30.49	2337708
2023-06-02	31.04	31.70	31.04	31.63	2233488
2023-06-05	31.36	31.63	30.29	30.73	2294345
2023-06-06	30.54	32.20	30.49	31.58	2314295
2023-06-07	31.99	32.62	31.77	32.12	4715208
2023-06-08	32.21	32.90	31.88	32.52	2239887
2023-06-09	32.68	32.91	32.43	32.80	1342034
2023-06-12	32.78	33.10	32.34	32.40	1261025
2023-06-13	34.26	34.48	33.24	33.54	2307785
2023-06-14	33.36	33.75	32.73	33.25	1346981
2023-06-15	32.92	33.68	32.92	33.58	1458362
2023-06-16	33.58	33.62	31.98	32.30	2790231
2023-06-20	32.34	32.78	32.22	32.47	1099434
2023-06-21	32.21	32.48	31.86	31.87	1789949
2023-06-22	31.98	32.00	31.35	31.38	1772867
2023-06-23	31.18	31.70	31.00	31.34	3529120
2023-06-26	31.37	31.70	31.12	31.24	1217125
2023-06-27	31.21	32.11	31.13	31.62	1067221
2023-06-28	31.45	32.55	31.43	32.54	1494018
2023-06-29	32.79	33.20	32.52	32.77	1687839
2023-06-30	32.98	33.22	32.31	33.13	1404712
2023-07-03	33.22	33.79	33.22	33.72	1078087
2023-07-05	33.41	33.44	33.08	33.25	1207131
2023-07-06	32.87	33.16	32.66	33.07	1309328
2023-07-07	33.05	33.64	32.98	33.30	1363058
2023-07-10	33.35	34.76	33.32	34.73	1555288
2023-07-11	34.78	35.60	34.75	35.51	1252281
2023-07-12	35.86	35.93	35.03	35.28	1344748
2023-07-13	35.30	35.38	34.33	34.51	1045828
2023-07-14	34.52	34.68	33.82	34.60	977038
2023-07-17	34.78	35.05	34.34	34.62	1631755
2023-07-18	34.62	35.22	34.54	34.70	937599
2023-07-19	34.88	35.11	34.61	35.02	935711
2023-07-20	34.94	35.06	34.62	34.69	663840
2023-07-21	34.75	34.96	34.34	34.39	803450
2023-07-24	34.60	35.09	34.30	34.34	842449
2023-07-25	34.42	34.52	34.05	34.09	935183
2023-07-26	34.26	34.79	34.19	34.75	955103
2023-07-27	34.95	36.11	34.72	35.01	1475375
2023-07-28	35.32	35.99	35.10	35.83	780104
2023-07-31	36.00	36.46	35.88	36.37	1198545
2023-08-01	36.78	36.93	36.46	36.73	901255
2023-08-02	36.24	36.95	36.10	36.70	1183085
2023-08-03	36.92	37.09	36.45	36.72	823473
2023-08-04	36.87	37.16	36.60	36.90	544408
2023-08-07	37.17	37.21	36.49	36.59	1179232
2023-08-08	36.26	37.00	36.04	36.95	831432
2023-08-09	36.84	37.38	36.73	37.11	1257666
2023-08-10	37.47	37.82	36.76	36.77	788447
2023-08-11	36.58	36.93	36.28	36.41	904033
2023-08-14	36.00	36.59	35.64	36.39	1369689
2023-08-15	36.28	36.28	35.56	35.73	1411401
2023-08-16	35.98	36.74	35.76	35.79	1259593
2023-08-17	35.82	36.00	35.03	35.04	830206
2023-08-18	34.84	36.06	34.76	35.74	1425206
2023-08-21	35.69	35.98	35.21	35.63	1975754
2023-08-22	35.03	35.12	34.02	34.09	4948081
2023-08-23	35.55	35.99	34.14	35.13	4129076
2023-08-24	35.02	35.36	33.30	33.52	2485610
2023-08-25	33.57	33.70	32.96	33.32	2201334
2023-08-28	33.15	33.57	33.02	33.29	2387230
2023-08-29	33.55	33.55	32.91	33.28	1567191
2023-08-30	33.28	33.44	32.54	32.66	1560227
2023-08-31	32.73	33.36	32.54	33.21	1862587
2023-09-01	33.18	33.40	32.97	33.18	882622
2023-09-05	32.99	32.99	32.20	32.43	1856696
2023-09-06	32.59	32.74	32.02	32.31	1646748
2023-09-07	32.17	32.51	31.91	32.50	1751298
2023-09-08	32.30	32.30	31.13	31.85	1840178
2023-09-11	32.50	32.50	32.50	32.50	210474
2023-09-12	32.51	33.90	32.46	33.48	2379435
2023-09-13	33.59	33.86	33.01	33.46	1961983
2023-09-14	33.55	33.91	33.22	33.48	1517246
2023-09-15	33.64	34.21	33.47	34.07	4964321
2023-09-18	34.00	34.08	32.31	32.33	1602748
2023-09-19	32.31	32.91	32.31	32.40	1017630
2023-09-20	32.46	32.74	31.90	32.01	1053559
2023-09-21	32.09	32.48	31.90	31.99	1325748
2023-09-22	32.04	32.33	31.58	31.90	1056726
2023-09-25	30.58	32.04	30.05	31.75	2060718
2023-09-26	31.54	32.38	31.43	31.96	1403154
2023-09-27	32.16	32.37	31.53	32.19	845840
2023-09-28	32.19	32.59	32.07	32.28	1256187
2023-09-29	32.80	33.09	32.31	32.69	1332861
2023-10-02	32.86	33.29	32.61	32.88	1792557
2023-10-03	32.76	32.76	31.87	32.15	1545248
2023-10-04	31.70	31.94	30.92	31.39	2026447
2023-10-05	31.47	31.50	30.81	31.38	1342890
2023-10-06	31.06	31.94	30.68	31.62	1282502
2023-10-09	31.62	31.84	31.10	31.52	1153742
2023-10-10	31.55	32.76	31.55	32.27	1890296
2023-10-11	32.23	32.46	31.78	32.34	1240064
2023-10-12	32.49	32.49	31.55	32.03	1695394
2023-10-13	31.93	32.10	31.29	31.61	1137553
2023-10-16	31.92	33.01	31.92	32.89	1847538
2023-10-17	32.88	34.75	32.68	34.61	2988499
2023-10-18	34.44	34.44	33.99	34.09	1121113
2023-10-19	34.10	34.64	33.63	33.88	1486531
2023-10-20	34.00	34.07	32.95	33.28	1630051
2023-10-23	33.05	33.65	32.82	33.13	1199480
2023-10-24	33.56	34.16	33.43	33.74	778328
2023-10-25	33.69	34.50	33.30	34.19	941960
2023-10-26	34.17	34.53	33.75	34.22	1315545
2023-10-27	34.02	34.43	33.68	33.82	1344369
2023-10-30	34.13	34.37	33.78	33.79	1026676
2023-10-31	33.88	34.90	33.88	34.62	1585834
2023-11-01	34.44	34.75	33.31	34.21	1463207
2023-11-02	34.36	35.14	33.85	34.93	1475254
2023-11-03	35.27	35.97	35.27	35.81	1132738
2023-11-06	36.02	36.10	35.30	35.68	1057772
2023-11-07	35.62	36.02	35.54	35.90	973430
2023-11-08	35.74	35.95	35.33	35.69	823538
2023-11-09	35.94	36.02	34.78	34.91	1031962
2023-11-10	34.97	35.50	34.52	35.40	1172912
2023-11-13	35.38	35.46	34.21	34.25	2424104
2023-11-14	34.93	36.05	34.93	35.60	1520320
2023-11-15	35.90	36.91	35.90	36.14	1797888
2023-11-16	35.77	35.80	34.58	35.30	1837744
2023-11-17	36.25	37.14	36.07	36.79	1992466
2023-11-20	36.52	37.57	36.52	36.87	2508397
2023-11-21	36.00	36.58	35.28	36.31	4063423
2023-11-22	32.35	33.95	31.37	31.82	9117819
2023-11-24	31.93	32.62	31.41	32.55	1874014
2023-11-27	32.29	33.19	32.02	33.12	2881024
2023-11-28	33.17	35.21	33.17	34.95	2406102
2023-11-29	35.45	35.97	35.30	35.62	1645366
2023-11-30	35.56	35.81	35.01	35.70	1557641
2023-12-01	35.78	37.81	35.77	37.77	1612070
2023-12-04	37.50	37.67	36.59	36.80	1927402
2023-12-05	36.54	36.54	34.54	34.55	1975229
2023-12-06	34.80	35.87	34.80	35.30	1602466
2023-12-07	35.16	36.15	34.84	36.00	1508419
2023-12-08	35.86	36.24	35.50	36.11	912431
2023-12-11	36.59	37.50	36.59	37.41	1511897
2023-12-12	37.22	37.37	36.69	36.76	1138552
2023-12-13	36.79	37.25	36.00	36.99	1405798
2023-12-14	37.39	37.69	36.18	37.00	2181702
2023-12-15	37.32	37.32	36.21	36.38	7432759
2023-12-18	36.98	38.13	36.72	37.15	2209010
2023-12-19	37.33	37.96	37.19	37.64	1137634
2023-12-20	37.64	37.77	36.49	36.50	1155257
2023-12-21	36.87	37.23	36.34	36.78	1197356
2023-12-22	36.00	36.88	35.30	36.27	1206557
2023-12-26	36.57	36.71	36.12	36.13	1101416
2023-12-27	36.41	36.43	35.97	36.15	1167995
2023-12-28	35.80	36.39	35.79	36.38	1303737
2023-12-29	36.32	36.51	35.58	35.69	1798334
2024-01-02	35.49	36.16	35.24	35.73	1235051
2024-01-03	35.27	35.47	34.34	34.61	2237985
2024-01-04	34.75	35.40	34.61	35.03	1550197
2024-01-05	34.92	35.52	34.25	34.38	2226442
2024-01-08	34.35	35.98	34.35	35.90	2181333
2024-01-09	38.43	39.71	37.75	38.68	4872652
2024-01-10	38.76	38.99	38.22	38.40	1867896
2024-01-11	38.46	38.87	37.57	38.85	1606849
2024-01-12	38.99	39.32	38.46	39.11	1369969
2024-01-16	38.73	39.31	38.29	39.29	1687809
2024-01-17	39.09	39.20	38.55	39.18	1044771
2024-01-18	39.36	39.78	38.72	39.09	1456510
2024-01-19	39.36	40.04	38.76	39.86	1155467
2024-01-22	40.18	40.57	39.90	40.45	1448919
2024-01-23	40.74	40.95	39.79	39.98	1000880
2024-01-24	40.23	40.41	39.05	39.11	1409207
2024-01-25	39.50	39.76	38.92	39.03	1045314
2024-01-26	39.32	39.32	38.75	38.92	971309
2024-01-29	38.53	39.12	38.47	39.10	1023386
2024-01-30	38.99	39.85	38.84	39.43	1495453
2024-01-31	39.35	39.35	37.76	38.00	1267287
2024-02-01	38.21	39.58	38.06	39.46	1419447
2024-02-02	39.26	40.89	39.19	40.61	1965172
2024-02-05	40.20	40.75	40.13	40.45	1552004
2024-02-06	40.46	40.83	40.09	40.47	1303873
2024-02-07	40.49	41.39	40.14	41.10	1380249
2024-02-08	41.25	41.99	41.14	41.61	1917604
2024-02-09	41.61	42.81	41.55	42.53	1934581
2024-02-12	43.41	43.41	42.21	42.22	1627352
2024-02-13	40.98	41.50	40.25	41.40	1293317
2024-02-14	41.84	42.20	41.34	41.88	1192638
2024-02-15	42.06	42.22	41.60	41.91	1051720
2024-02-16	41.78	42.75	41.31	42.56	1636059
2024-02-20	42.35	43.18	42.24	43.15	1193176
2024-02-21	43.01	43.96	42.98	43.53	2257688
2024-02-22	43.49	44.22	43.33	44.12	1224335
2024-02-23	44.44	45.15	44.35	44.80	1738273
2024-02-26	44.92	46.18	44.91	45.93	1838181
2024-02-27	46.53	47.29	46.17	47.18	4146100
2024-02-28	41.89	44.03	39.57	41.15	8640805
2024-02-29	41.72	43.18	41.44	41.55	3588397
2024-03-01	41.61	43.00	41.30	42.22	2276432
2024-03-04	41.96	44.03	41.96	43.11	2265747
2024-03-05	42.98	43.90	42.59	43.64	2332297
2024-03-06	43.08	43.25	41.56	42.06	1528579
2024-03-07	42.29	42.56	41.65	41.94	976569
2024-03-08	42.23	42.23	40.97	41.49	1336201
2024-03-11	41.20	41.36	40.21	40.76	1193916
2024-03-12	40.74	41.35	40.26	40.64	1404331
2024-03-13	40.47	42.18	40.47	41.92	1289654
2024-03-14	41.86	42.99	41.86	42.40	1219590
2024-03-15	42.54	43.34	42.44	42.93	2183899
2024-03-18	42.93	43.66	42.69	42.80	1724526
2024-03-19	42.81	43.74	42.31	43.52	1539193
2024-03-20	43.17	43.79	43.14	43.73	1412968
2024-03-21	44.00	45.69	43.90	44.66	1542116
2024-03-22	43.97	44.20	42.96	43.31	1499324
2024-03-25	43.12	43.22	41.98	42.10	1150009
2024-03-26	42.10	42.60	41.76	42.52	1225759
2024-03-27	42.91	43.45	42.74	42.78	1433255
2024-03-28	42.96	43.49	42.73	43.42	855438
2024-04-01	43.44	45.55	43.31	44.88	1995807
2024-04-02	44.06	44.31	42.37	43.03	1370748
2024-04-03	42.85	43.13	41.79	41.91	1832445
2024-04-04	42.57	42.58	40.18	40.58	1519494
2024-04-05	40.48	40.72	39.43	39.75	1887933
2024-04-08	39.83	40.23	39.61	39.71	1885531
2024-04-09	39.95	39.99	38.55	39.10	1873477
2024-04-10	38.39	39.02	38.12	38.40	1146880
2024-04-11	38.42	39.58	38.15	39.35	1554942
2024-04-12	39.14	39.70	38.61	38.77	2369882
2024-04-15	39.09	39.61	37.99	38.21	2049930
2024-04-16	38.00	38.15	37.30	38.02	1852927
2024-04-17	36.66	37.33	36.32	37.07	2511890
2024-04-18	37.40	37.61	36.81	37.02	1104452
2024-04-19	36.95	37.50	36.41	36.98	1497641
2024-04-22	37.35	38.67	37.35	38.56	2705337
2024-04-23	38.89	39.71	38.49	39.36	1656884
2024-04-24	39.42	39.62	38.76	39.19	1044337
2024-04-25	38.85	38.96	38.52	38.78	861810
2024-04-26	38.65	40.88	38.65	40.53	1851142
2024-04-29	40.68	40.79	39.73	40.11	1380864
2024-04-30	39.87	39.96	38.88	38.96	930221
2024-05-01	39.10	39.49	38.45	38.50	1134211
2024-05-02	39.08	39.40	38.72	39.40	1103937
2024-05-03	39.63	40.34	39.61	39.99	1275622
2024-05-06	40.47	41.47	40.47	41.06	1589792
2024-05-07	41.06	41.52	40.99	41.02	1201347
2024-05-08	40.64	40.99	40.27	40.85	1090061
2024-05-09	40.91	41.48	40.58	41.21	829417
2024-05-10	41.50	42.03	40.75	41.22	1360138
2024-05-13	41.41	42.52	41.39	41.62	1080401
2024-05-14	41.84	42.37	41.60	41.99	1249107
2024-05-15	42.13	42.13	41.37	41.56	1037195
2024-05-16	41.76	41.94	41.41	41.59	1517007
2024-05-17	41.59	41.80	40.91	41.20	1383169
2024-05-20	40.88	41.70	40.85	41.46	2180726
2024-05-21	41.46	41.95	41.14	41.32	4386609
2024-05-22	41.80	42.18	38.89	39.42	5892086
2024-05-23	39.74	40.36	38.88	40.32	2620208
2024-05-24	40.90	41.86	40.33	41.75	1667735
2024-05-28	41.78	42.36	41.58	41.73	1276554
2024-05-29	41.42	41.94	41.16	41.22	1389894
2024-05-30	41.18	42.27	41.18	41.59	1174418
2024-05-31	41.96	42.04	40.95	41.71	1567947
2024-06-03	42.25	43.31	42.11	42.99	1921179
2024-06-04	42.77	42.83	41.64	41.69	966544
2024-06-05	41.76	41.98	40.93	41.12	1284538
2024-06-06	41.06	41.44	40.54	41.34	1134623
2024-06-07	41.52	41.89	41.07	41.41	1245225
2024-06-10	41.14	42.87	41.12	42.70	1824287
2024-06-11	42.32	42.89	42.21	42.72	1365593
2024-06-12	43.44	44.66	43.19	43.68	2003408
2024-06-13	43.63	43.71	42.75	43.41	1386731
2024-06-14	43.00	43.28	42.08	42.85	1287814
2024-06-17	43.04	44.69	42.53	44.48	1920614
2024-06-18	44.37	45.21	43.93	45.11	1196934
2024-06-20	45.00	45.37	43.95	44.27	933263
2024-06-21	44.32	45.50	44.32	45.38	1992411
2024-06-24	45.43	45.45	44.63	45.04	1267821
2024-06-25	44.97	45.56	44.30	44.36	1210932
2024-06-26	44.00	44.22	43.29	43.32	1193265
2024-06-27	42.82	43.32	42.60	42.66	1553607
2024-06-28	42.34	42.91	40.76	41.05	2805974
2024-07-01	41.31	43.05	40.96	42.55	1997217
2024-07-02	42.97	43.60	42.51	42.75	1508199
2024-07-03	42.69	43.76	42.69	43.16	760507
2024-07-05	43.16	43.77	42.40	42.70	1184540
2024-07-08	42.86	43.67	42.39	43.66	997767
2024-07-09	43.60	43.92	42.90	43.09	1367560
2024-07-10	43.34	44.52	43.31	44.37	1619801
2024-07-11	45.03	48.14	45.03	48.06	2779927
2024-07-12	48.42	48.90	46.61	46.67	1952653
2024-07-15	46.42	46.93	45.72	45.79	1287034
2024-07-16	46.43	47.66	46.40	47.32	1247713
2024-07-17	46.57	47.74	46.03	46.16	1140017
2024-07-18	46.44	46.99	46.00	46.16	1066086
2024-07-19	46.37	46.91	45.95	46.43	871544
2024-07-22	46.88	46.89	45.46	46.19	937938
2024-07-23	45.99	47.18	45.52	46.58	865691
2024-07-24	46.23	46.29	44.78	44.90	882824
2024-07-25	45.22	45.79	44.14	45.20	902162
2024-07-26	45.66	46.59	45.28	46.58	877662
2024-07-29	46.86	47.19	46.04	46.35	1168932
2024-07-30	46.77	47.12	46.09	46.73	928102
2024-07-31	46.91	47.41	45.90	46.05	1793908
2024-08-01	45.88	45.99	43.73	44.26	1368253
2024-08-02	42.58	42.58	41.03	41.41	1370150
2024-08-05	39.24	40.90	38.62	39.85	1772540
2024-08-06	39.57	40.70	38.86	40.02	1588918
2024-08-07	40.65	40.85	38.76	38.87	1530547
2024-08-08	39.49	40.08	39.20	40.03	1288238
2024-08-09	40.25	41.19	39.66	40.67	1089233
2024-08-12	40.67	40.88	40.10	40.53	1001882
2024-08-13	40.92	41.50	40.55	40.85	981353
2024-08-14	40.92	40.92	38.95	39.52	1854775
2024-08-15	40.97	41.40	39.82	39.88	2297458
2024-08-16	39.95	40.96	39.54	40.74	1879367
2024-08-19	40.75	41.89	40.43	41.17	2239972
2024-08-20	40.74	41.42	39.83	40.24	2047429
2024-08-21	41.11	41.63	40.20	41.48	4240373
2024-08-22	35.37	38.46	35.26	37.51	10762011
2024-08-23	37.75	38.80	37.31	38.59	2775112
2024-08-26	38.64	39.12	37.31	37.33	3011624
2024-08-27	37.07	37.20	36.38	37.01	2067401
2024-08-28	36.63	37.66	36.34	36.66	2166299
2024-08-29	37.00	37.24	36.17	36.64	1667974
2024-08-30	37.00	37.00	35.93	36.32	1722880
2024-09-03	36.28	36.96	35.93	35.98	3084548
2024-09-04	36.01	37.45	36.01	37.37	3741889
2024-09-05	37.42	37.67	36.13	36.21	2095355
2024-09-06	36.17	36.53	35.07	35.43	2030070
2024-09-09	35.43	36.40	35.05	35.46	2321873
2024-09-10	35.56	35.63	34.23	34.35	1932215
2024-09-11	34.32	34.64	33.86	34.43	1366063
2024-09-12	34.43	35.61	34.01	35.18	1895544
2024-09-13	35.75	36.31	35.68	36.03	1369378
2024-09-16	36.45	37.56	36.35	36.66	2236422
2024-09-17	37.07	37.78	36.87	37.29	1573799
2024-09-18	37.43	38.77	37.31	37.64	2350619
2024-09-19	38.10	38.62	37.30	37.52	1908173
2024-09-20	37.41	37.50	36.57	36.77	2299135
2024-09-23	36.86	37.31	35.89	37.28	1195188
2024-09-24	37.75	38.68	37.60	38.49	1576186
2024-09-25	38.24	38.29	37.15	37.26	1822099
2024-09-26	37.81	38.16	37.33	37.69	1051634
2024-09-27	38.11	38.78	38.04	38.32	2201953
2024-09-30	38.26	39.14	38.06	38.31	1984916
2024-10-01	38.16	38.16	37.13	37.40	1294102
2024-10-02	36.92	37.14	36.52	36.82	1108433
2024-10-03	36.41	36.75	35.64	35.86	1563338
2024-10-04	36.44	37.45	36.44	37.26	1666561
2024-10-07	37.20	37.25	35.91	36.46	1632077
2024-10-08	36.56	37.13	36.27	36.72	1245955
2024-10-09	36.71	36.72	36.03	36.19	858169
2024-10-10	36.04	36.12	35.35	35.97	1047965
2024-10-11	35.88	36.50	35.77	36.30	873303
2024-10-14	36.52	36.91	36.19	36.85	1351228
2024-10-15	36.78	38.06	36.78	37.28	1223852
2024-10-16	37.55	38.00	37.25	37.53	969921
2024-10-17	37.63	37.79	37.39	37.56	997824
2024-10-18	37.76	37.81	37.06	37.34	690615
2024-10-21	37.36	37.36	36.63	36.69	999027
2024-10-22	36.56	36.56	35.99	36.07	792413
2024-10-23	35.67	35.82	34.84	35.24	1248330
2024-10-24	35.45	35.64	34.76	34.96	994734
2024-10-25	35.36	35.62	35.03	35.17	1041983
2024-10-28	35.64	37.08	35.57	36.81	2103781
2024-10-29	36.48	37.04	36.21	36.56	1446262
2024-10-30	36.30	36.90	36.30	36.52	942913
2024-10-31	36.49	36.57	35.83	35.95	952844
2024-11-01	36.11	36.54	35.66	35.69	1017680
2024-11-04	35.69	37.27	35.69	36.08	1354019
2024-11-05	35.90	36.50	35.80	36.34	877185
2024-11-06	37.49	38.10	35.91	36.26	1577370
2024-11-07	36.48	37.92	36.43	37.31	1087244
2024-11-08	37.31	37.80	36.83	37.72	1182624
2024-11-11	38.51	39.69	38.40	38.93	1535148
2024-11-12	38.44	39.06	38.31	38.73	1034847
2024-11-13	39.08	40.49	38.84	39.26	1521311
2024-11-14	39.29	39.58	38.72	38.84	1113794
2024-11-15	38.88	39.02	38.04	38.22	1343728
2024-11-18	38.67	39.18	38.35	38.40	1225230
2024-11-19	38.15	38.30	37.30	37.62	1191553
2024-11-20	37.45	37.84	36.71	36.91	1632448
2024-11-21	37.24	37.53	36.48	37.36	1489329
2024-11-22	38.25	39.25	38.01	38.98	1709168
2024-11-25	39.70	40.93	39.61	40.46	3102399
2024-11-26	39.55	40.22	39.22	40.14	4335082
2024-11-27	45.57	48.06	44.55	47.49	8113721
2024-11-29	47.69	49.48	47.61	48.73	2193491
2024-12-02	48.87	51.38	48.80	51.05	3622663
2024-12-03	51.08	51.49	50.56	50.70	2226543
2024-12-04	50.62	52.68	50.48	52.55	2239788
2024-12-05	52.01	52.11	50.33	50.66	2515567
2024-12-06	51.00	51.05	49.40	49.98	2150693
2024-12-09	50.20	50.37	48.81	49.22	1986189
2024-12-10	49.36	50.78	48.96	50.55	1732822
2024-12-11	50.55	51.58	50.42	51.57	1542556
2024-12-12	51.54	52.11	50.80	51.77	1654030
2024-12-13	51.97	52.86	51.59	52.44	1556807
2024-12-16	52.72	55.21	52.70	54.72	2159976
2024-12-17	54.70	55.80	54.47	55.14	1965682
2024-12-18	55.05	55.42	52.53	53.04	1817293
2024-12-19	53.89	54.52	52.99	53.74	1666338
2024-12-20	53.14	55.99	52.77	55.09	3393290
2024-12-23	55.21	55.49	54.14	54.65	1408805
2024-12-24	54.80	54.81	54.25	54.55	577280
2024-12-26	54.23	56.06	54.15	55.71	1231047
2024-12-27	55.57	56.37	55.44	55.81	948017
2024-12-30	54.43	56.03	54.38	55.18	1689343
2024-12-31	55.73	56.01	54.46	54.88	1241383
2025-01-02	55.14	57.00	55.01	56.84	2044739
2025-01-03	57.34	57.76	55.79	57.55	1618498
2025-01-06	57.39	58.54	56.50	58.44	1950208
2025-01-07	58.50	59.05	56.52	56.69	1528136
2025-01-08	56.09	57.50	55.45	57.10	1539995
2025-01-10	57.68	58.14	56.37	56.96	2668374
2025-01-13	57.97	58.10	52.93	55.82	3453807
2025-01-14	56.92	57.59	55.08	55.87	2223360
2025-01-15	56.91	56.91	54.34	54.62	2084910
2025-01-16	54.78	54.78	52.84	53.21	2276209
2025-01-17	54.18	55.53	53.42	55.01	2236242
2025-01-21	57.45	60.57	57.22	60.44	3275031
2025-01-22	60.89	60.90	58.21	58.90	2124918
2025-01-23	58.30	59.54	58.25	59.04	1231238
2025-01-24	59.01	59.36	58.08	58.14	1060200
2025-01-27	57.80	57.97	54.46	54.69	2534180
2025-01-28	55.09	55.87	54.65	55.37	1672985
2025-01-29	55.37	55.62	54.03	54.87	1756423
2025-01-30	56.57	56.58	55.45	56.42	1100449
2025-01-31	56.02	56.57	55.08	55.42	1125638
2025-02-03	53.57	54.18	52.90	53.68	1587270
2025-02-04	53.55	55.87	53.54	55.27	1556644
2025-02-05	55.25	56.93	55.10	56.87	946388
2025-02-06	58.16	58.29	57.05	57.60	1048584
2025-02-07	57.49	58.35	56.55	56.60	1286268
2025-02-10	56.90	56.90	54.47	56.04	1601158
2025-02-11	55.74	56.09	55.06	55.54	1548185
2025-02-12	54.09	55.98	54.04	55.98	1154413
2025-02-13	56.26	56.94	56.08	56.33	895440
2025-02-14	56.19	56.33	54.53	56.01	1530789
2025-02-18	56.59	57.63	56.38	57.40	1927954
2025-02-19	56.46	56.73	54.37	55.85	1785215
2025-02-20	55.53	55.54	54.29	54.72	1374510
2025-02-21	55.60	55.60	52.30	52.80	1650499
2025-02-24	53.30	54.45	52.46	54.01	2373700
2025-02-25	53.52	54.29	51.94	52.63	2071487
2025-02-26	53.17	54.25	52.64	52.92	2959161
2025-02-27	55.75	58.63	55.00	57.25	5202729
2025-02-28	56.76	58.90	56.29	58.19	3008693
2025-03-03	58.44	61.16	58.00	58.86	3385891
2025-03-04	57.75	58.06	55.25	56.77	2801559
2025-03-05	56.77	57.40	55.11	57.34	1566805
2025-03-06	56.41	56.68	54.00	54.10	2001716
2025-03-07	53.61	54.19	50.84	53.56	1836384
2025-03-10	52.98	55.07	52.55	54.65	2540293
2025-03-11	54.09	55.56	52.60	54.23	2057919
2025-03-12	55.26	55.59	52.94	52.97	1738453
2025-03-13	52.38	52.69	49.42	49.87	3124934
2025-03-14	50.85	50.98	48.54	48.81	2673988
2025-03-17	48.82	49.79	47.73	49.14	2871224
2025-03-18	48.96	49.42	48.48	49.03	1739309
2025-03-19	48.65	49.70	48.37	49.28	2122926
2025-03-20	49.20	50.10	48.86	48.95	2588754
2025-03-21	48.16	49.81	48.08	49.13	2587219
2025-03-24	50.86	53.64	50.18	53.58	2412789
2025-03-25	52.94	54.30	52.78	53.17	1996424
2025-03-26	53.23	53.32	51.83	52.61	1212542
2025-03-27	52.16	53.18	51.75	51.82	1449421
2025-03-28	51.88	52.20	50.42	51.48	1929000
2025-03-31	50.34	52.83	50.00	52.40	1855788
2025-04-01	52.56	53.69	52.03	53.07	1398911
2025-04-02	52.08	56.13	51.58	55.42	1813209
2025-04-03	50.43	50.68	43.49	45.24	6554292
2025-04-04	42.50	49.34	41.89	46.61	5682862
2025-04-07	44.13	48.28	42.90	46.13	4006067
2025-04-08	46.20	48.22	42.69	43.24	3321992
2025-04-09	43.09	52.54	42.55	50.45	4638911
2025-04-10	49.66	50.40	46.86	48.42	3572311
2025-04-11	48.15	48.75	45.86	46.75	3065850
2025-04-14	47.60	48.59	46.64	48.17	2846403
2025-04-15	48.12	48.74	46.82	48.31	2416942
2025-04-16	47.76	48.65	46.85	47.70	2405379
2025-04-17	47.15	49.74	47.15	49.48	1703822
2025-04-21	48.74	48.74	46.82	47.91	2085218
2025-04-22	49.29	50.41	48.28	50.00	1981182
2025-04-23	52.52	54.19	49.99	50.24	2685772
2025-04-24	49.76	50.99	49.60	50.84	1437684
2025-04-25	50.76	52.00	50.19	51.41	1410756
2025-04-28	52.26	52.85	51.29	52.67	1717499
2025-04-29	52.52	53.52	52.29	53.26	1505179
2025-04-30	51.48	53.04	51.03	52.78	1454070
2025-05-01	52.70	53.83	51.77	52.83	1600808
2025-05-02	53.97	54.93	53.55	54.51	1225429
2025-05-05	54.12	54.76	53.51	53.70	1431348
2025-05-06	52.81	53.10	51.60	51.81	1800389
2025-05-07	52.42	52.70	51.12	51.78	1718292
2025-05-08	52.34	52.90	51.76	51.80	1970829
2025-05-09	51.75	52.45	51.30	51.82	1395448
2025-05-12	55.77	57.92	54.44	57.26	2956487
2025-05-13	57.98	59.74	57.47	59.33	2275256
2025-05-14	58.29	60.73	58.29	60.38	1999889
2025-05-15	60.30	61.82	60.20	61.74	1813372
2025-05-16	61.70	63.21	61.06	62.81	2238742
2025-05-19	61.69	62.70	61.12	61.42	2491992
2025-05-20	62.12	62.48	61.10	61.34	2977880
2025-05-21	59.52	60.86	59.15	59.60	4415574
2025-05-22	70.95	73.68	70.02	73.21	10604534
2025-05-23	71.60	73.02	70.50	72.28	4371145
2025-05-27	73.33	75.57	72.11	75.26	3158456
2025-05-28	75.76	75.80	73.94	74.74	1965894
2025-05-29	75.02	75.28	71.75	72.47	2669937
2025-05-30	71.11	71.98	69.65	69.90	2976479
2025-06-02	69.68	73.09	69.46	72.62	2954070
2025-06-03	72.62	73.94	71.96	72.50	1720433
2025-06-04	72.63	72.66	70.09	70.54	1891356
2025-06-05	70.49	71.04	69.23	69.71	1563475
2025-06-06	70.38	70.58	68.16	70.02	1883353
2025-06-09	70.26	71.34	69.09	69.71	1160886
2025-06-10	70.82	71.09	68.60	69.23	1617625
2025-06-11	71.75	72.35	69.00	69.23	2055986
2025-06-12	68.91	69.35	67.19	69.17	1742286
2025-06-13	68.86	70.30	67.41	68.01	1948788
2025-06-16	68.59	71.21	68.32	70.82	1588040
2025-06-17	70.48	71.36	69.51	69.52	1561457
2025-06-18	69.12	70.11	68.72	68.86	1260986
2025-06-20	69.17	69.63	67.40	67.95	1695444
2025-06-23	67.39	67.67	65.26	66.89	2098825
2025-06-24	68.01	69.19	67.22	68.42	1507638
2025-06-25	69.07	69.40	67.76	68.93	1378669
2025-06-26	68.93	70.79	68.14	70.66	2400999
2025-06-27	71.43	71.68	68.43	69.40	2080994
2025-06-30	70.53	72.69	70.25	72.54	2331096
2025-07-01	71.89	74.20	71.41	73.59	1481525
2025-07-02	73.64	74.45	72.13	73.61	2822388

Explore More About URBN

Coins representing dividend payouts and trends

URBN Dividend History

Discover Urban Outfitters 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

URBN Stock Split History

Discover Urban Outfitters 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

URBN Historical Prices

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

Web Analytics