Z Historical Prices

Summary

Key Stock Metrics

57.51

(April 9, 2025)

52-Week Low

93.88

(September 17, 2025)

52-Week High

208.11

(February 16, 2021)

All-Time High

68.38

(December 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-03	5.08	5.33	5.08	5.17	42600
1994-03-04	5.25	5.33	5.08	5.17	103050
1994-03-07	5.33	5.33	5.17	5.33	130200
1994-03-08	5.33	5.33	5.17	5.33	18000
1994-03-09	5.33	5.50	5.17	5.50	92250
1994-03-10	5.50	5.67	5.42	5.58	149550
1994-03-11	5.50	5.67	5.50	5.67	133950
1994-03-14	5.67	5.83	5.50	5.75	91800
1994-03-15	5.83	5.83	5.58	5.58	135450
1994-03-16	5.67	5.67	5.58	5.67	54750
1994-03-17	5.67	5.83	5.58	5.58	64500
1994-03-18	5.75	5.83	5.58	5.83	331950
1994-03-21	5.75	5.83	5.67	5.67	21300
1994-03-22	5.67	5.83	5.67	5.67	22500
1994-03-23	5.67	5.75	5.58	5.67	72300
1994-03-24	5.75	5.75	5.42	5.42	78300
1994-03-25	5.38	5.50	5.33	5.33	42300
1994-03-28	5.33	5.42	5.08	5.08	64800
1994-03-29	5.08	5.25	5.00	5.17	54300
1994-03-30	5.00	5.17	4.83	4.83	51900
1994-03-31	5.08	5.08	4.75	4.79	74400
1994-04-04	4.75	4.75	4.50	4.50	35250
1994-04-05	4.75	4.83	4.50	4.83	57600
1994-04-06	4.83	4.92	4.67	4.67	20850
1994-04-07	4.75	4.92	4.75	4.92	38250
1994-04-08	4.75	5.08	4.75	5.08	18600
1994-04-11	5.17	5.25	5.08	5.25	20100
1994-04-12	5.25	5.33	5.08	5.25	36000
1994-04-13	5.33	5.33	5.17	5.25	29700
1994-04-14	5.25	5.25	5.17	5.25	7950
1994-04-15	5.17	5.33	5.17	5.17	33450
1994-04-18	5.25	5.33	5.17	5.25	110550
1994-04-19	5.17	5.33	5.17	5.25	31650
1994-04-20	5.17	5.25	5.08	5.13	12600
1994-04-21	5.13	5.33	5.08	5.33	27300
1994-04-22	5.25	5.33	4.83	5.08	120450
1994-04-25	5.25	5.25	5.25	5.25	12150
1994-04-26	5.00	5.25	5.00	5.25	10050
1994-04-28	5.00	5.25	4.83	5.00	15750
1994-04-29	4.92	5.17	4.92	5.17	25500
1994-05-02	5.17	5.17	4.92	5.00	45750
1994-05-03	5.08	5.25	4.83	5.00	50400
1994-05-04	4.92	5.00	4.83	5.00	4050
1994-05-05	5.08	5.17	4.92	4.92	20550
1994-05-06	5.17	5.17	4.92	5.00	4050
1994-05-09	5.25	5.33	5.00	5.33	60150
1994-05-10	5.33	5.33	5.08	5.33	7350
1994-05-11	5.33	5.33	5.08	5.17	21000
1994-05-12	5.42	5.42	5.25	5.33	41250
1994-05-13	5.33	5.33	5.17	5.33	16350
1994-05-16	5.25	5.42	5.25	5.25	45600
1994-05-17	5.25	5.50	5.25	5.33	156450
1994-05-18	5.33	5.42	5.33	5.33	32100
1994-05-19	5.33	5.42	5.33	5.33	46200
1994-05-20	5.17	5.42	5.17	5.17	18600
1994-05-23	5.17	5.25	5.00	5.00	19950
1994-05-24	5.25	5.25	5.00	5.25	66750
1994-05-25	5.08	5.42	5.08	5.17	75450
1994-05-26	5.17	5.33	5.17	5.33	51000
1994-05-27	5.17	5.33	5.00	5.33	16500
1994-05-31	5.33	5.33	4.92	5.17	49500
1994-06-01	5.17	5.17	5.00	5.17	15900
1994-06-02	5.00	5.33	5.00	5.33	26100
1994-06-03	5.08	5.33	5.08	5.25	44400
1994-06-06	5.25	5.25	5.08	5.25	43200
1994-06-07	5.17	5.25	5.17	5.25	12900
1994-06-08	5.17	5.25	5.17	5.17	57300
1994-06-09	5.25	5.33	5.17	5.29	82200
1994-06-10	5.25	5.42	5.25	5.25	16800
1994-06-13	5.25	5.42	5.17	5.17	24450
1994-06-14	5.17	5.25	5.00	5.17	19500
1994-06-15	5.08	5.50	5.08	5.25	140850
1994-06-16	5.33	5.50	5.33	5.50	51900
1994-06-17	5.33	5.50	5.33	5.33	72150
1994-06-20	5.25	5.33	5.25	5.25	342600
1994-06-21	5.25	5.33	5.25	5.25	17850
1994-06-22	5.42	5.42	5.25	5.42	75600
1994-06-23	5.25	5.42	5.25	5.42	28500
1994-06-24	5.42	5.42	5.25	5.25	6300
1994-06-27	5.25	5.33	5.25	5.33	900
1994-06-28	5.33	5.42	5.25	5.25	55500
1994-06-29	5.42	5.42	5.25	5.42	8700
1994-06-30	5.25	5.33	5.25	5.25	24300
1994-07-01	5.25	5.42	5.25	5.42	45900
1994-07-05	5.50	5.50	5.33	5.33	24450
1994-07-06	5.33	5.50	5.33	5.50	32850
1994-07-07	5.33	5.50	5.33	5.33	15450
1994-07-08	5.33	5.67	5.33	5.50	79200
1994-07-11	5.50	5.67	5.50	5.50	73050
1994-07-12	5.67	5.67	5.50	5.50	27600
1994-07-13	5.58	5.67	5.50	5.67	10350
1994-07-14	5.67	5.92	5.50	5.92	85500
1994-07-15	5.92	5.92	5.67	5.92	44850
1994-07-18	5.92	5.92	5.67	5.83	21000
1994-07-19	5.75	5.92	5.75	5.75	274200
1994-07-20	5.92	5.92	5.75	5.75	31950
1994-07-21	5.75	5.83	5.75	5.83	46200
1994-07-22	5.75	6.17	5.75	5.92	132000
1994-07-25	5.92	6.33	5.92	6.17	72600
1994-07-26	6.00	6.33	6.00	6.00	117900
1994-07-27	6.00	6.17	5.83	5.83	25950
1994-07-28	5.83	6.00	5.75	5.88	25050
1994-07-29	5.92	5.92	5.58	5.75	40800
1994-08-01	5.67	5.83	5.67	5.67	10650
1994-08-02	5.67	5.92	5.67	5.88	68400
1994-08-03	5.75	5.83	5.67	5.83	38700
1994-08-04	5.67	6.00	5.67	5.92	10200
1994-08-05	5.67	5.92	5.67	5.67	26100
1994-08-08	5.67	5.83	5.42	5.50	50250
1994-08-09	5.50	5.75	5.33	5.58	33600
1994-08-10	5.67	5.67	5.42	5.58	52950
1994-08-11	5.75	5.75	5.50	5.50	26400
1994-08-12	5.67	5.75	5.50	5.75	11850
1994-08-15	5.50	5.75	5.33	5.42	36300
1994-08-16	5.42	5.75	5.33	5.33	39900
1994-08-17	5.58	5.58	5.33	5.42	30300
1994-08-18	5.33	5.75	5.33	5.75	45000
1994-08-19	5.42	5.75	5.42	5.67	17250
1994-08-22	5.75	5.75	5.42	5.75	5250
1994-08-23	5.75	5.75	5.42	5.42	34650
1994-08-24	5.75	5.75	5.33	5.33	16050
1994-08-25	5.33	5.67	5.33	5.33	29400
1994-08-26	5.67	5.67	5.33	5.50	17550
1994-08-29	5.67	5.67	5.33	5.42	20700
1994-08-30	5.42	5.67	5.42	5.67	12750
1994-08-31	5.83	5.83	5.50	5.58	43200
1994-09-01	5.75	5.75	5.58	5.58	26100
1994-09-02	5.42	5.67	5.42	5.67	6150
1994-09-06	5.67	5.67	5.42	5.67	62700
1994-09-07	5.64	5.75	5.50	5.67	106050
1994-09-08	5.58	5.67	5.58	5.67	12300
1994-09-09	5.72	5.92	5.50	5.50	65400
1994-09-12	5.50	5.67	5.50	5.54	22050
1994-09-13	5.50	5.67	5.38	5.50	36000
1994-09-14	5.50	5.50	5.33	5.50	28200
1994-09-15	5.33	5.33	5.33	5.33	6900
1994-09-16	5.33	5.50	5.33	5.33	10500
1994-09-19	5.33	5.42	5.33	5.42	5850
1994-09-20	5.33	5.58	5.33	5.33	37800
1994-09-21	5.33	5.67	5.33	5.50	38400
1994-09-22	5.42	5.67	5.42	5.67	26550
1994-09-23	5.67	5.67	5.50	5.50	15450
1994-09-26	5.50	5.58	5.50	5.58	104100
1994-09-27	5.50	5.58	5.50	5.58	10950
1994-09-28	5.50	5.58	5.42	5.42	33000
1994-09-29	5.58	5.58	5.42	5.50	37500
1994-09-30	5.42	5.50	5.42	5.42	46500
1994-10-03	5.42	5.50	5.25	5.33	15000
1994-10-04	5.17	5.25	5.17	5.25	25350
1994-10-05	5.33	5.33	5.17	5.17	23100
1994-10-06	5.17	5.33	5.17	5.17	5700
1994-10-07	5.17	5.33	5.17	5.33	40050
1994-10-10	5.33	5.50	5.25	5.50	277650
1994-10-11	5.50	5.50	5.33	5.33	42000
1994-10-12	5.33	5.50	5.33	5.42	20100
1994-10-13	5.42	5.42	5.25	5.25	18750
1994-10-14	5.25	5.33	5.08	5.33	11550
1994-10-17	5.33	5.33	5.08	5.08	20250
1994-10-18	5.08	5.25	5.08	5.08	13500
1994-10-19	5.08	5.25	5.00	5.00	31500
1994-10-20	5.25	5.25	5.00	5.00	13200
1994-10-21	5.00	5.00	4.92	5.00	23400
1994-10-24	4.92	5.08	4.92	5.08	8700
1994-10-25	4.92	5.08	4.92	5.08	34050
1994-10-26	5.08	5.08	4.92	4.92	13650
1994-10-27	5.08	5.08	4.92	5.00	8100
1994-10-28	5.08	5.17	4.92	5.08	32100
1994-10-31	5.08	5.17	5.00	5.17	10350
1994-11-01	5.00	5.08	5.00	5.00	6600
1994-11-02	5.08	5.08	5.00	5.00	14250
1994-11-03	5.00	5.08	5.00	5.00	6900
1994-11-04	5.00	5.08	5.00	5.00	7800
1994-11-07	4.83	4.92	4.58	4.58	50700
1994-11-08	4.58	4.92	4.58	4.75	28800
1994-11-09	4.83	4.83	4.67	4.83	8250
1994-11-10	4.83	4.83	4.58	4.75	24000
1994-11-11	4.75	4.75	4.67	4.75	10200
1994-11-14	4.58	4.75	4.58	4.58	3300
1994-11-15	4.58	4.75	4.58	4.75	13800
1994-11-16	4.75	4.75	4.58	4.58	11250
1994-11-17	4.50	4.75	4.50	4.75	32850
1994-11-18	4.58	4.58	4.58	4.58	8100
1994-11-21	4.67	4.67	4.50	4.67	17400
1994-11-22	4.67	4.67	4.50	4.58	54900
1994-11-23	4.42	4.58	4.42	4.58	6750
1994-11-25	4.42	4.58	4.42	4.42	3300
1994-11-28	4.42	4.58	4.42	4.42	8400
1994-11-29	4.50	4.50	4.42	4.42	4650
1994-11-30	4.42	4.50	4.42	4.46	26250
1994-12-01	4.50	4.67	4.42	4.63	105000
1994-12-02	4.58	4.92	4.58	4.92	72600
1994-12-05	4.92	4.92	4.83	4.83	33450
1994-12-06	4.92	4.92	4.58	4.63	88200
1994-12-07	4.58	4.67	4.58	4.58	4350
1994-12-08	4.58	4.67	4.50	4.50	31650
1994-12-09	4.50	4.50	4.42	4.42	12600
1994-12-12	4.58	4.67	4.42	4.42	7800
1994-12-13	4.42	4.67	4.42	4.67	6900
1994-12-14	4.42	4.67	4.42	4.50	9450
1994-12-15	4.67	4.67	4.50	4.50	12000
1994-12-16	4.54	4.67	4.42	4.42	16200
1994-12-19	4.58	4.58	4.42	4.42	14700
1994-12-20	4.42	4.58	4.42	4.42	66150
1994-12-21	4.42	4.58	4.42	4.50	49650
1994-12-22	4.58	4.58	4.50	4.50	28500
1994-12-23	4.50	4.58	4.50	4.50	81000
1994-12-27	4.58	4.58	4.50	4.58	19200
1994-12-28	4.58	4.58	4.50	4.50	110250
1994-12-29	4.58	4.58	4.42	4.42	49500
1994-12-30	4.58	4.58	4.42	4.58	23250
1995-01-03	4.42	4.58	4.42	4.58	48450
1995-01-04	4.42	4.58	4.42	4.58	18000
1995-01-05	4.58	4.58	4.50	4.50	40200
1995-01-06	4.58	4.58	4.50	4.58	30300
1995-01-09	4.58	4.58	4.52	4.58	59250
1995-01-10	4.58	4.58	4.33	4.42	66600
1995-01-11	4.42	4.42	4.38	4.38	12300
1995-01-12	4.42	4.42	4.25	4.33	45750
1995-01-13	4.33	4.50	4.25	4.50	69750
1995-01-16	4.50	4.58	4.33	4.42	67500
1995-01-17	4.33	4.42	4.19	4.33	350700
1995-01-18	4.33	4.42	4.17	4.33	79650
1995-01-19	4.33	4.38	4.25	4.25	28500
1995-01-20	4.25	4.38	4.25	4.38	15300
1995-01-23	4.25	4.33	4.25	4.33	9900
1995-01-24	4.33	4.33	4.08	4.21	57900
1995-01-25	4.21	4.25	4.00	4.08	45150
1995-01-26	4.25	4.25	4.08	4.25	117450
1995-01-27	4.33	4.33	4.17	4.17	25050
1995-01-30	4.17	4.25	4.17	4.25	32700
1995-01-31	4.17	4.25	4.00	4.00	92250
1995-02-01	4.00	4.04	3.67	3.79	473100
1995-02-02	3.83	4.00	3.75	4.00	356850
1995-02-03	4.00	4.17	3.83	3.92	142500
1995-02-06	4.08	4.08	3.83	3.83	256350
1995-02-07	4.00	4.00	3.83	3.88	92850
1995-02-08	4.00	4.00	3.83	4.00	129150
1995-02-09	4.00	4.25	3.83	4.17	80100
1995-02-10	4.13	4.33	4.08	4.17	75300
1995-02-13	4.17	4.58	4.17	4.42	99300
1995-02-14	4.50	4.67	4.42	4.67	103500
1995-02-15	4.67	4.67	4.42	4.54	73800
1995-02-16	4.50	4.92	4.50	4.67	168600
1995-02-17	4.75	4.83	4.75	4.83	150150
1995-02-21	4.83	4.83	4.58	4.67	131550
1995-02-22	4.83	4.83	4.58	4.75	72300
1995-02-23	4.75	4.75	4.58	4.75	36750
1995-02-24	4.75	4.75	4.50	4.67	44250
1995-02-27	4.58	4.67	4.50	4.58	31200
1995-02-28	4.54	4.67	4.42	4.58	34650
1995-03-01	4.58	4.67	4.33	4.67	147750
1995-03-02	4.67	4.67	4.50	4.50	8100
1995-03-03	4.67	4.67	4.33	4.33	99750
1995-03-06	4.58	4.58	4.33	4.33	30300
1995-03-07	4.42	4.50	4.25	4.25	42150
1995-03-08	4.42	4.42	4.25	4.42	15750
1995-03-09	4.42	4.42	4.25	4.25	47250
1995-03-10	4.25	4.42	4.25	4.33	85350
1995-03-13	4.42	4.42	4.33	4.42	32850
1995-03-14	4.42	4.58	4.33	4.58	119550
1995-03-15	4.42	4.58	4.42	4.50	28950
1995-03-16	4.50	4.83	4.50	4.83	123600
1995-03-17	4.83	4.83	4.67	4.67	36750
1995-03-20	4.67	4.83	4.67	4.67	48150
1995-03-21	4.67	4.83	4.67	4.75	172200
1995-03-22	4.83	4.83	4.67	4.75	101550
1995-03-23	4.75	4.92	4.75	4.83	50250
1995-03-24	4.92	4.92	4.75	4.83	82200
1995-03-27	4.75	4.83	4.75	4.75	120750
1995-03-28	4.75	4.83	4.67	4.67	93450
1995-03-29	4.67	4.83	4.58	4.67	41550
1995-03-30	4.75	4.75	4.58	4.67	20700
1995-03-31	4.67	4.75	4.58	4.67	65400
1995-04-03	4.75	4.92	4.67	4.83	175350
1995-04-04	4.92	4.92	4.83	4.92	710250
1995-04-05	5.00	5.08	4.83	4.96	228150
1995-04-06	4.92	5.08	4.92	5.08	454950
1995-04-07	4.92	5.17	4.92	5.17	343950
1995-04-10	5.17	5.17	5.00	5.17	44700
1995-04-11	5.17	5.25	5.00	5.17	148950
1995-04-12	5.25	5.33	5.08	5.33	92400
1995-04-13	5.33	5.33	5.25	5.25	124650
1995-04-17	5.25	5.50	5.25	5.33	565650
1995-04-18	5.33	5.50	5.25	5.29	235350
1995-04-19	5.29	5.33	5.17	5.17	30450
1995-04-20	5.25	5.33	5.08	5.17	71250
1995-04-21	5.33	5.42	5.08	5.33	83700
1995-04-24	5.42	5.42	5.25	5.29	118650
1995-04-25	5.17	5.25	5.08	5.21	104100
1995-04-26	5.13	5.25	5.13	5.25	63600
1995-04-27	5.25	5.33	5.21	5.33	153900
1995-04-28	5.33	5.42	5.25	5.33	342750
1995-05-01	5.33	5.50	5.33	5.33	148950
1995-05-02	5.50	5.50	5.33	5.33	204450
1995-05-03	5.33	5.50	5.33	5.42	107700
1995-05-04	5.42	5.42	5.25	5.33	289500
1995-05-05	5.25	5.33	5.17	5.33	411600
1995-05-08	5.42	5.42	5.25	5.33	195750
1995-05-09	5.33	5.50	5.25	5.33	161700
1995-05-10	5.50	5.58	5.33	5.50	90600
1995-05-11	5.50	5.58	5.33	5.42	133500
1995-05-12	5.33	5.67	5.33	5.50	197850
1995-05-15	5.67	5.83	5.42	5.75	252450
1995-05-16	5.67	5.83	5.67	5.67	322800
1995-05-17	5.75	5.75	5.42	5.50	139350
1995-05-18	5.58	5.58	5.33	5.42	105300
1995-05-19	5.50	5.50	5.33	5.42	62850
1995-05-22	5.33	5.42	5.33	5.33	28050
1995-05-23	5.42	5.42	5.33	5.33	66150
1995-05-24	5.17	5.42	5.17	5.42	81900
1995-05-25	5.42	5.42	5.25	5.33	107250
1995-05-26	5.33	5.42	5.25	5.33	86100
1995-05-30	5.33	5.50	5.33	5.33	134550
1995-05-31	5.50	5.50	5.33	5.33	22200
1995-06-01	5.42	5.50	5.33	5.42	139200
1995-06-02	5.42	5.50	5.42	5.42	19050
1995-06-05	5.42	5.50	5.42	5.42	89250
1995-06-06	5.50	5.50	5.42	5.42	36750
1995-06-07	5.42	5.46	5.17	5.33	420900
1995-06-08	5.33	5.46	5.33	5.46	21300
1995-06-09	5.33	5.46	5.33	5.33	44400
1995-06-12	5.33	5.50	5.33	5.50	145650
1995-06-13	5.50	5.50	5.38	5.38	54450
1995-06-14	5.38	5.46	5.38	5.46	57300
1995-06-15	5.38	5.46	5.38	5.46	25950
1995-06-16	5.38	5.46	5.38	5.38	31950
1995-06-19	5.38	5.46	5.38	5.46	141450
1995-06-20	5.46	5.46	5.33	5.42	48750
1995-06-21	5.33	5.42	5.17	5.33	144000
1995-06-22	5.33	5.33	5.17	5.29	22650
1995-06-23	5.17	5.33	5.17	5.25	45450
1995-06-26	5.17	5.33	5.17	5.17	41100
1995-06-27	5.17	5.33	5.17	5.17	177750
1995-06-28	5.17	5.29	5.17	5.17	65400
1995-06-29	5.17	5.29	5.08	5.13	33750
1995-06-30	5.08	5.25	5.08	5.08	48450
1995-07-03	5.08	5.08	5.08	5.08	13650
1995-07-05	5.08	5.25	5.08	5.17	115650
1995-07-06	5.17	5.25	5.17	5.25	130200
1995-07-07	5.25	5.67	5.25	5.58	310350
1995-07-10	5.58	5.75	5.58	5.67	429450
1995-07-11	5.75	5.75	5.58	5.58	192150
1995-07-12	5.50	5.67	5.50	5.50	113700
1995-07-13	5.50	5.50	5.42	5.46	34950
1995-07-14	5.42	5.50	5.33	5.33	54300
1995-07-17	5.33	5.50	5.17	5.33	92100
1995-07-18	5.17	5.33	5.17	5.25	62550
1995-07-19	5.17	5.33	5.17	5.17	34500
1995-07-20	5.17	5.33	5.17	5.33	26850
1995-07-21	5.25	5.50	5.25	5.33	136050
1995-07-24	5.42	5.42	5.25	5.25	46500
1995-07-25	5.33	5.42	5.25	5.25	68400
1995-07-26	5.25	5.33	5.08	5.33	46500
1995-07-27	5.17	5.33	5.17	5.17	27750
1995-07-28	5.17	5.33	5.17	5.33	58800
1995-07-31	5.17	5.33	5.17	5.17	62250
1995-08-01	5.17	5.33	5.17	5.33	53100
1995-08-02	5.33	5.33	5.17	5.17	24900
1995-08-03	5.33	5.33	5.25	5.25	17550
1995-08-04	5.25	5.42	5.25	5.42	33300
1995-08-07	5.42	5.50	5.33	5.50	45600
1995-08-08	5.33	5.50	5.33	5.33	62700
1995-08-09	5.33	5.42	5.33	5.42	55650
1995-08-10	5.33	5.42	5.25	5.42	86700
1995-08-11	5.25	5.42	5.17	5.33	70200
1995-08-14	5.17	5.33	5.17	5.17	140100
1995-08-15	5.25	5.33	5.17	5.17	14400
1995-08-16	5.25	5.33	4.92	4.92	111150
1995-08-17	5.08	5.08	4.83	5.00	93000
1995-08-18	4.83	5.08	4.83	5.08	18900
1995-08-21	4.92	5.08	4.92	4.92	21450
1995-08-22	4.92	5.25	4.92	5.25	136800
1995-08-23	5.25	5.33	5.17	5.17	282750
1995-08-24	5.17	5.33	5.17	5.33	110700
1995-08-25	5.33	5.58	5.33	5.50	572400
1995-08-28	5.50	5.67	5.50	5.58	482250
1995-08-29	5.67	5.67	5.58	5.58	105600
1995-08-30	5.58	5.83	5.58	5.67	123150
1995-08-31	5.67	5.75	5.58	5.58	78150
1995-09-01	5.58	5.92	5.58	5.83	136050
1995-09-05	5.75	6.00	5.75	5.83	129000
1995-09-06	6.00	6.00	5.83	5.88	257400
1995-09-07	5.83	6.17	5.83	6.08	301950
1995-09-08	6.00	6.08	6.00	6.00	281400
1995-09-11	6.00	6.08	5.92	6.00	139650
1995-09-12	5.92	6.00	5.83	5.92	148200
1995-09-13	5.83	5.92	5.75	5.75	94950
1995-09-14	5.92	5.92	5.75	5.86	65100
1995-09-15	5.75	5.92	5.75	5.83	267450
1995-09-18	5.92	6.00	5.75	5.83	137400
1995-09-19	5.83	6.00	5.83	6.00	83700
1995-09-20	6.00	6.08	5.92	5.92	171150
1995-09-21	6.00	6.00	5.83	5.83	39000
1995-09-22	6.00	6.00	5.83	6.00	187950
1995-09-25	5.83	6.00	5.83	5.83	94650
1995-09-26	5.83	5.92	5.67	5.67	135000
1995-09-27	5.75	5.75	5.58	5.67	27900
1995-09-28	5.67	5.67	5.58	5.58	27000
1995-09-29	5.58	5.67	5.58	5.67	8550
1995-10-02	5.58	5.67	5.50	5.67	43800
1995-10-03	5.67	5.67	5.50	5.50	32100
1995-10-04	5.50	5.67	5.50	5.67	5850
1995-10-05	5.50	5.67	5.50	5.50	78150
1995-10-06	5.67	5.67	5.50	5.67	9600
1995-10-09	5.67	5.67	5.50	5.50	8700
1995-10-10	5.50	5.67	5.42	5.50	89400
1995-10-11	5.58	5.58	5.42	5.42	14250
1995-10-12	5.42	5.50	5.33	5.50	45750
1995-10-13	5.25	5.50	5.25	5.50	20550
1995-10-16	5.25	5.50	5.25	5.50	30000
1995-10-17	5.50	5.58	5.25	5.58	100200
1995-10-18	5.58	5.58	5.33	5.38	48600
1995-10-19	5.33	5.42	5.25	5.33	87900
1995-10-20	5.33	5.42	5.29	5.33	32850
1995-10-23	5.38	5.38	5.29	5.33	37650
1995-10-24	5.29	5.38	5.29	5.38	41400
1995-10-25	5.29	5.42	5.29	5.38	51150
1995-10-26	5.33	5.42	5.08	5.25	107550
1995-10-27	5.17	5.33	5.08	5.33	53850
1995-10-30	5.17	5.33	5.17	5.21	285750
1995-10-31	5.21	5.29	5.00	5.17	82050
1995-11-01	5.17	5.17	5.00	5.08	80100
1995-11-02	5.00	5.17	5.00	5.00	47550
1995-11-03	5.17	5.17	5.00	5.00	25500
1995-11-06	5.17	5.17	5.00	5.04	62100
1995-11-07	5.17	5.17	5.00	5.00	73650
1995-11-08	5.08	5.17	5.00	5.17	93750
1995-11-09	5.08	5.17	5.08	5.08	39450
1995-11-10	5.08	5.17	5.08	5.08	109950
1995-11-13	5.08	5.42	5.08	5.42	241800
1995-11-14	5.25	5.33	5.25	5.25	73200
1995-11-15	5.25	5.42	5.25	5.33	56700
1995-11-16	5.25	5.58	5.25	5.58	274200
1995-11-17	5.42	5.54	5.42	5.54	112500
1995-11-20	5.50	5.58	5.50	5.58	217200
1995-11-21	5.58	5.67	5.54	5.63	212850
1995-11-22	5.54	5.75	5.54	5.67	365400
1995-11-24	5.83	5.83	5.58	5.58	57300
1995-11-27	5.58	5.83	5.58	5.58	57000
1995-11-28	5.83	5.92	5.67	5.92	170550
1995-11-29	5.92	5.92	5.75	5.83	172500
1995-11-30	5.75	5.83	5.75	5.83	69150
1995-12-01	5.83	5.83	5.75	5.75	168450
1995-12-04	5.75	5.83	5.71	5.75	107100
1995-12-05	5.75	5.83	5.75	5.75	202050
1995-12-06	5.67	5.83	5.67	5.67	125400
1995-12-07	5.67	5.75	5.58	5.58	96000
1995-12-08	5.58	5.75	5.58	5.75	102300
1995-12-11	5.67	5.75	5.67	5.75	73200
1995-12-12	5.75	6.00	5.67	5.83	219000
1995-12-13	5.92	5.92	5.83	5.92	263250
1995-12-14	5.92	5.92	5.83	5.88	195150
1995-12-15	5.83	5.92	5.83	5.83	155400
1995-12-18	5.83	5.92	5.83	5.92	218850
1995-12-19	5.92	6.08	5.83	5.92	270600
1995-12-20	6.08	6.33	6.00	6.17	531300
1995-12-21	6.08	6.50	6.08	6.50	562950
1995-12-22	6.58	6.67	6.42	6.50	376800
1995-12-26	6.50	6.50	6.25	6.50	298200
1995-12-27	6.25	6.50	6.17	6.33	302400
1995-12-28	6.33	6.42	6.17	6.29	80100
1995-12-29	6.42	6.50	6.25	6.50	343650
1996-01-02	6.50	6.50	6.33	6.42	284100
1996-01-03	6.50	6.50	6.33	6.50	289950
1996-01-04	6.50	6.92	6.42	6.75	623700
1996-01-05	6.83	7.25	6.83	7.25	1149300
1996-01-08	7.25	7.25	7.08	7.17	171450
1996-01-09	7.00	7.17	7.00	7.08	391500
1996-01-10	7.00	7.08	6.92	7.08	512850
1996-01-11	6.92	7.08	6.83	6.92	286200
1996-01-12	6.83	7.00	6.33	6.42	511500
1996-01-15	6.58	6.58	6.33	6.50	85200
1996-01-16	6.58	6.67	6.33	6.33	53700
1996-01-17	6.58	6.58	6.33	6.42	93000
1996-01-18	6.58	6.58	6.33	6.58	60600
1996-01-19	6.67	6.67	6.42	6.50	102300
1996-01-22	6.33	6.50	6.33	6.33	110100
1996-01-23	6.42	6.50	6.33	6.33	178200
1996-01-24	6.50	6.50	6.33	6.50	25650
1996-01-25	6.50	6.50	6.42	6.42	81600
1996-01-26	6.50	6.58	6.42	6.58	213450
1996-01-29	6.58	6.67	6.50	6.58	45450
1996-01-30	6.67	6.83	6.50	6.83	112800
1996-01-31	6.83	6.83	6.67	6.67	275550
1996-02-01	6.67	6.92	6.67	6.88	218850
1996-02-02	6.83	7.00	6.83	7.00	252300
1996-02-05	7.00	7.17	6.83	7.17	619800
1996-02-06	7.17	7.42	7.17	7.33	980550
1996-02-07	7.33	7.42	7.25	7.33	498900
1996-02-08	7.42	7.42	7.25	7.33	476700
1996-02-09	7.33	7.42	7.33	7.33	190050
1996-02-12	7.33	7.58	7.33	7.42	163200
1996-02-13	7.42	7.58	6.83	6.88	316500
1996-02-14	6.83	7.00	6.83	7.00	105150
1996-02-15	7.08	7.33	7.00	7.33	80550
1996-02-16	7.17	7.33	7.17	7.17	68100
1996-02-20	7.17	7.33	7.17	7.29	97800
1996-02-21	7.25	7.75	7.25	7.71	286200
1996-02-22	7.67	8.00	7.67	7.92	407100
1996-02-23	7.83	8.00	7.83	8.00	67800
1996-02-26	8.00	8.00	7.50	7.67	277800
1996-02-27	7.50	7.50	6.92	7.17	149850
1996-02-28	7.08	7.33	7.08	7.33	40350
1996-02-29	7.17	7.33	7.08	7.33	16650
1996-03-01	7.17	7.33	7.17	7.25	30600
1996-03-04	7.33	7.33	7.17	7.17	45600
1996-03-05	7.17	7.25	7.17	7.17	88350
1996-03-06	7.17	7.33	7.17	7.17	72750
1996-03-07	7.17	7.33	7.17	7.33	29400
1996-03-08	7.17	7.17	7.00	7.08	67800
1996-03-11	7.00	7.17	7.00	7.00	13500
1996-03-12	7.00	7.17	7.00	7.00	79200
1996-03-13	7.17	7.17	7.00	7.08	72300
1996-03-14	7.17	7.17	7.00	7.08	37800
1996-03-15	7.08	7.42	7.08	7.25	91200
1996-03-18	7.42	7.42	7.33	7.42	22500
1996-03-19	7.42	7.58	7.33	7.58	42450
1996-03-20	7.67	7.92	7.50	7.67	130500
1996-03-21	7.67	8.00	7.67	7.83	121050
1996-03-22	7.92	7.92	7.75	7.92	332250
1996-03-25	7.92	8.08	7.83	7.92	105900
1996-03-26	7.92	8.00	7.75	7.83	88200
1996-03-27	7.92	8.00	7.75	7.83	95400
1996-03-28	7.92	8.08	7.88	7.88	74550
1996-03-29	7.83	8.00	7.83	7.83	32850
1996-04-01	7.83	7.92	7.83	7.92	49800
1996-04-02	7.92	7.92	7.75	7.75	16350
1996-04-03	7.75	7.92	7.75	7.92	8400
1996-04-04	7.75	7.92	7.75	7.92	70950
1996-04-08	7.67	8.00	7.58	8.00	158250
1996-04-09	8.00	8.25	7.92	8.08	255450
1996-04-10	8.17	8.25	7.92	8.00	278250
1996-04-11	8.08	8.25	8.00	8.25	144150
1996-04-12	8.25	8.25	8.00	8.08	305700
1996-04-15	8.00	8.17	7.83	7.92	446850
1996-04-16	8.00	8.17	7.83	8.00	1002450
1996-04-17	8.17	8.25	8.00	8.25	137250
1996-04-18	8.25	8.33	8.17	8.33	45000
1996-04-19	8.17	8.33	8.17	8.17	12300
1996-04-22	8.33	8.50	8.33	8.50	61950
1996-04-23	8.42	8.67	8.42	8.58	53700
1996-04-24	8.67	9.08	8.58	9.00	334050
1996-04-25	9.08	9.08	8.83	8.92	206850
1996-04-26	8.83	9.42	8.83	9.33	306900
1996-04-29	9.42	9.42	8.92	9.00	166200
1996-04-30	9.08	9.25	8.92	8.92	233100
1996-05-01	9.00	9.25	8.92	9.08	267150
1996-05-02	9.00	9.17	8.75	8.92	148650
1996-05-03	8.75	8.92	8.75	8.75	31050
1996-05-06	8.75	8.92	8.50	8.75	92700
1996-05-07	8.75	8.75	8.50	8.75	33750
1996-05-08	8.75	9.00	8.67	8.88	251700
1996-05-09	8.83	9.00	8.83	8.92	186600
1996-05-10	8.92	9.00	8.92	8.96	146400
1996-05-13	9.00	9.00	8.83	8.92	54900
1996-05-14	8.83	9.00	8.83	8.83	141300
1996-05-15	9.00	9.00	8.83	8.83	46650
1996-05-16	8.83	9.00	8.67	8.67	122100
1996-05-17	8.67	8.83	8.50	8.58	77250
1996-05-20	8.42	8.50	8.33	8.33	99300
1996-05-21	8.33	8.50	8.17	8.42	113250
1996-05-22	8.33	8.58	8.17	8.58	131550
1996-05-23	8.50	8.75	8.50	8.75	324600
1996-05-24	8.75	9.08	8.67	9.08	164850
1996-05-28	9.17	9.17	8.92	9.08	115800
1996-05-29	9.08	9.08	8.92	8.92	138300
1996-05-30	9.08	9.25	8.92	9.25	121350
1996-05-31	9.25	9.33	9.08	9.17	75750
1996-06-03	9.33	9.58	9.08	9.58	175050
1996-06-04	9.58	9.92	9.58	9.67	561900
1996-06-05	9.83	9.83	9.58	9.67	179550
1996-06-06	9.58	9.83	9.50	9.67	305250
1996-06-07	9.58	9.58	9.17	9.33	151500
1996-06-10	9.33	9.33	9.17	9.33	25650
1996-06-11	9.33	9.50	9.17	9.33	116550
1996-06-12	9.33	9.50	9.25	9.25	102000
1996-06-13	9.17	9.33	8.75	8.79	436200
1996-06-14	8.83	8.92	8.50	8.75	252450
1996-06-17	8.67	8.75	8.42	8.46	213150
1996-06-18	8.42	8.67	8.42	8.42	64350
1996-06-19	8.67	8.92	8.42	8.92	1051050
1996-06-20	8.92	8.92	8.67	8.92	205650
1996-06-21	8.92	8.92	8.67	8.83	244950
1996-06-24	8.67	8.92	8.67	8.75	138750
1996-06-25	8.75	9.00	8.75	9.00	162450
1996-06-26	9.00	9.00	8.83	9.00	33150
1996-06-27	8.96	9.08	8.92	9.08	100050
1996-06-28	9.08	9.50	8.92	9.50	257550
1996-07-01	9.42	10.00	9.25	9.92	525450
1996-07-02	10.00	10.00	9.50	9.75	283050
1996-07-03	9.83	9.83	9.67	9.67	39750
1996-07-05	9.75	9.75	9.50	9.50	64200
1996-07-08	9.50	9.67	9.42	9.67	54450
1996-07-09	9.75	9.83	9.58	9.83	155400
1996-07-10	9.58	9.83	9.25	9.25	89550
1996-07-11	9.25	9.25	8.83	9.00	48750
1996-07-12	8.92	9.25	8.92	9.17	94800
1996-07-15	9.17	9.17	8.67	8.92	96750
1996-07-16	8.67	8.83	8.58	8.75	78150
1996-07-17	8.75	9.08	8.67	9.00	44100
1996-07-18	9.08	9.33	8.83	9.33	52500
1996-07-19	9.33	9.33	9.08	9.33	15150
1996-07-22	9.08	9.33	9.08	9.08	74850
1996-07-23	9.08	9.25	8.33	8.50	233400
1996-07-24	8.33	8.67	8.25	8.50	256350
1996-07-25	8.67	8.83	8.58	8.67	78750
1996-07-26	8.83	8.83	8.67	8.83	74250
1996-07-29	8.67	8.92	8.50	8.67	83400
1996-07-30	8.75	8.75	8.17	8.25	140850
1996-07-31	8.25	8.25	7.92	8.17	86250
1996-08-01	8.17	8.33	8.00	8.33	88650
1996-08-02	8.42	8.67	8.17	8.58	169800
1996-08-05	8.67	9.17	8.50	9.17	115350
1996-08-06	9.17	9.17	8.83	8.92	68250
1996-08-07	9.00	9.00	8.67	8.75	119700
1996-08-08	8.83	9.00	8.58	8.58	321150
1996-08-09	8.75	8.75	8.50	8.58	72900
1996-08-12	8.75	8.75	8.50	8.75	56100
1996-08-13	8.75	8.75	8.58	8.58	271350
1996-08-14	8.75	8.75	8.58	8.67	75150
1996-08-15	8.75	8.75	8.58	8.67	71250
1996-08-16	8.58	8.75	8.58	8.58	131550
1996-08-19	8.58	8.75	8.58	8.58	229500
1996-08-20	8.83	9.00	8.58	8.92	156300
1996-08-21	8.83	9.00	8.83	8.83	141450
1996-08-22	8.92	8.92	8.67	8.83	79050
1996-08-23	8.83	8.83	8.67	8.75	21450
1996-08-26	8.67	8.83	8.67	8.71	27600
1996-08-27	8.83	8.83	8.50	8.58	103050
1996-08-28	8.42	8.58	8.25	8.42	30900
1996-08-29	8.50	8.50	8.25	8.42	308550
1996-08-30	8.25	8.42	8.17	8.42	140100
1996-09-03	8.42	8.50	8.25	8.50	152100
1996-09-04	8.50	8.58	8.33	8.58	84600
1996-09-05	8.50	8.58	8.42	8.54	208200
1996-09-06	8.42	8.75	8.42	8.67	186150
1996-09-09	8.67	9.00	8.67	8.92	212100
1996-09-10	8.83	9.00	8.58	8.67	162000
1996-09-11	8.67	8.67	8.54	8.67	471900
1996-09-12	8.67	8.75	8.58	8.75	432150
1996-09-13	8.75	8.83	8.67	8.75	258000
1996-09-16	8.67	8.79	8.67	8.75	169800
1996-09-17	8.67	8.83	8.67	8.83	78900
1996-09-18	8.58	8.83	8.58	8.69	131400
1996-09-19	8.75	8.75	8.50	8.50	109200
1996-09-20	8.50	8.67	8.50	8.58	156300
1996-09-23	8.58	8.67	8.58	8.63	59250
1996-09-24	8.58	8.71	8.58	8.63	180450
1996-09-25	8.58	8.67	8.58	8.67	138450
1996-09-26	8.67	8.75	8.50	8.75	369000
1996-09-27	8.58	8.67	8.58	8.58	177600
1996-09-30	8.67	8.75	8.58	8.75	110850
1996-10-01	8.83	9.00	8.67	8.75	181500
1996-10-02	8.75	9.00	8.75	9.00	193200
1996-10-03	9.00	9.42	9.00	9.33	463050
1996-10-04	9.50	9.67	9.33	9.58	192150
1996-10-07	9.42	9.58	9.42	9.42	131100
1996-10-08	9.50	9.58	9.25	9.42	162600
1996-10-09	9.42	9.42	9.17	9.33	72750
1996-10-10	9.42	9.42	9.08	9.25	361800
1996-10-14	9.92	10.33	9.92	10.25	153150
1996-10-15	10.08	10.17	10.08	10.17	558000
1996-10-16	10.08	10.25	10.08	10.25	224850
1996-10-17	10.17	10.50	10.17	10.42	69450
1996-10-18	10.50	10.83	10.50	10.83	242700
1996-10-21	11.08	11.42	10.67	10.67	427350
1996-10-22	10.67	11.00	10.58	10.75	108900
1996-10-23	10.75	10.75	10.42	10.58	93600
1996-10-24	10.58	10.67	10.33	10.50	32700
1996-10-25	10.50	10.50	10.08	10.25	82050
1996-10-28	10.50	10.67	10.42	10.67	64500
1996-10-29	10.67	10.67	10.50	10.67	90750
1996-10-30	10.67	10.92	10.50	10.75	236250
1996-10-31	10.83	10.92	10.67	10.92	70050
1996-11-01	10.83	10.92	10.75	10.75	91200
1996-11-04	10.83	10.83	10.42	10.67	40650
1996-11-05	10.75	10.75	10.50	10.67	40650
1996-11-06	10.58	10.75	10.58	10.58	30150
1996-11-07	10.58	11.25	10.33	11.08	175050
1996-11-08	10.92	10.92	10.58	10.75	87750
1996-11-11	10.75	10.75	10.50	10.50	62700
1996-11-12	10.58	10.67	10.42	10.50	24300
1996-11-13	10.50	11.00	10.42	10.67	106650
1996-11-14	10.67	10.83	10.67	10.83	46800
1996-11-15	10.83	10.92	10.75	10.75	82200
1996-11-18	10.67	11.08	10.67	11.08	59250
1996-11-19	11.08	11.08	11.00	11.00	78600
1996-11-20	11.08	11.25	11.00	11.08	45750
1996-11-21	11.08	11.17	10.92	10.92	281400
1996-11-22	11.00	11.00	10.83	11.00	81300
1996-11-25	11.00	11.08	10.67	10.75	158550
1996-11-26	10.75	11.08	10.67	11.00	170250
1996-11-27	10.92	11.17	10.83	11.08	63150
1996-11-29	11.00	11.17	10.92	10.92	49200
1996-12-02	11.00	11.08	10.83	10.92	24600
1996-12-03	10.92	11.67	10.92	11.58	314250
1996-12-04	11.50	11.58	11.17	11.42	102900
1996-12-05	11.33	11.50	10.92	11.50	47400
1996-12-06	11.42	11.42	11.00	11.00	56100
1996-12-09	11.25	11.33	11.25	11.33	68100
1996-12-10	11.42	11.42	11.08	11.08	67800
1996-12-11	10.92	10.92	9.75	10.08	487200
1996-12-12	10.17	10.42	10.08	10.25	230400
1996-12-13	10.25	10.33	10.08	10.17	42750
1996-12-16	10.00	10.25	10.00	10.25	83550
1996-12-17	10.33	10.42	10.08	10.33	75300
1996-12-18	10.25	10.58	10.25	10.25	125700
1996-12-19	10.33	10.50	10.33	10.33	563250
1996-12-20	10.42	10.83	10.42	10.75	499350
1996-12-23	10.92	11.00	10.83	11.00	182850
1996-12-24	11.00	11.17	11.00	11.08	24150
1996-12-26	11.08	11.33	11.08	11.33	31650
1996-12-27	11.33	11.50	11.33	11.33	82800
1996-12-30	11.33	11.42	11.33	11.42	426000
1996-12-31	11.33	11.42	11.33	11.42	84600
1997-01-02	11.42	13.33	11.42	12.67	1112100
1997-01-03	12.92	13.00	12.67	12.75	472050
1997-01-06	12.83	13.25	12.75	13.25	292800
1997-01-07	13.25	14.58	13.25	14.42	389550
1997-01-08	14.50	14.50	13.42	13.83	302700
1997-01-09	13.83	14.83	13.58	14.67	1010100
1997-01-10	14.67	15.25	14.58	15.08	464850
1997-01-13	15.58	15.75	15.25	15.42	519300
1997-01-14	15.33	15.33	14.92	15.00	243000
1997-01-15	15.00	15.08	14.83	14.92	215550
1997-01-16	14.92	14.92	14.42	14.42	118650
1997-01-17	14.17	14.25	14.17	14.25	217350
1997-01-20	14.33	15.08	14.33	14.50	226200
1997-01-21	14.42	14.42	13.67	13.83	117000
1997-01-22	13.83	13.92	13.50	13.67	148350
1997-01-23	13.67	14.42	13.58	14.08	354300
1997-01-24	14.25	14.92	14.08	14.75	146550
1997-01-27	14.67	15.17	14.58	15.08	173250
1997-01-28	15.08	15.08	14.67	14.75	140400
1997-01-29	14.83	15.00	14.42	14.83	220200
1997-01-30	14.92	14.92	14.33	14.75	62850
1997-01-31	14.83	14.92	14.75	14.83	61200
1997-02-03	14.75	14.75	14.33	14.33	82800
1997-02-04	14.42	14.67	14.33	14.58	37950
1997-02-05	14.50	14.50	14.08	14.17	117150
1997-02-06	14.42	14.58	14.08	14.25	152400
1997-02-07	14.33	14.33	12.92	13.58	263400
1997-02-10	13.33	13.33	11.92	12.17	607650
1997-02-11	12.00	12.08	11.67	12.00	389700
1997-02-12	12.00	12.50	11.92	12.50	142500
1997-02-13	12.50	12.83	12.50	12.67	151350
1997-02-14	12.67	12.67	12.00	12.25	157650
1997-02-18	12.25	12.25	11.17	11.67	660900
1997-02-19	11.75	11.75	10.67	10.92	798900
1997-02-20	10.92	12.00	10.75	11.92	508500
1997-02-21	12.00	12.17	11.92	12.08	165450
1997-02-24	12.08	12.08	12.00	12.08	80250
1997-02-25	12.00	12.33	11.92	12.00	247200
1997-02-26	11.83	11.92	11.42	11.50	83250
1997-02-27	11.50	11.58	11.08	11.17	533550
1997-02-28	11.08	11.08	10.67	10.67	202350
1997-03-03	10.83	11.25	10.83	11.17	71850
1997-03-04	11.08	11.25	10.92	11.00	246450
1997-03-05	11.08	11.58	11.08	11.50	61200
1997-03-06	11.67	11.67	11.50	11.58	79500
1997-03-07	11.50	11.75	11.50	11.58	57600
1997-03-10	11.58	11.67	11.17	11.42	235950
1997-03-11	11.33	11.42	11.33	11.33	2105550
1997-03-12	11.42	11.67	11.42	11.58	485850
1997-03-13	11.50	11.92	11.42	11.83	394050
1997-03-14	11.83	12.50	11.83	12.33	615000
1997-03-17	12.17	12.17	11.83	12.17	199950
1997-03-18	12.08	12.17	11.75	12.17	278550
1997-03-19	12.25	12.67	12.00	12.58	434850
1997-03-20	12.58	13.00	12.50	12.92	403650
1997-03-21	12.92	13.00	12.75	12.75	306300
1997-03-24	12.67	12.67	12.25	12.33	94500
1997-03-25	12.08	12.58	11.75	12.58	280800
1997-03-26	12.58	13.00	12.50	13.00	210450
1997-03-27	13.00	13.50	12.67	12.92	333450
1997-03-31	12.92	13.33	12.67	12.67	483750
1997-04-01	12.67	12.83	12.58	12.67	113550
1997-04-02	12.67	12.75	12.33	12.50	219450
1997-04-03	12.58	12.58	12.50	12.50	262950
1997-04-04	12.42	12.42	12.17	12.33	127650
1997-04-07	12.42	12.67	12.42	12.58	90150
1997-04-08	12.58	12.92	12.58	12.83	117900
1997-04-09	12.92	12.92	12.67	12.75	48450
1997-04-10	12.75	12.75	12.33	12.58	94950
1997-04-11	12.42	12.42	12.08	12.08	61650
1997-04-14	12.08	12.33	12.00	12.25	63750
1997-04-15	12.08	12.25	11.83	12.25	93300
1997-04-16	12.25	12.25	11.83	11.83	38850
1997-04-17	11.92	11.92	11.58	11.67	86250
1997-04-18	11.67	11.67	11.08	11.17	218400
1997-04-21	11.17	11.42	11.17	11.25	94650
1997-04-22	11.25	11.50	11.25	11.50	80550
1997-04-23	11.50	11.67	11.33	11.50	165750
1997-04-24	11.58	11.58	11.25	11.25	94350
1997-04-25	11.33	11.33	11.00	11.08	85500
1997-04-28	11.08	11.08	10.67	10.92	261300
1997-04-29	11.08	11.08	10.92	11.08	44100
1997-04-30	11.08	11.25	11.00	11.25	34950
1997-05-01	11.17	11.50	11.08	11.42	47100
1997-05-02	11.50	12.25	11.50	12.25	268200
1997-05-05	12.25	12.42	12.08	12.33	138000
1997-05-06	12.33	12.33	11.75	11.75	181800
1997-05-07	11.67	12.17	11.67	12.17	135750
1997-05-08	12.08	12.08	11.75	11.75	72450
1997-05-09	11.83	12.00	11.83	12.00	58800
1997-05-12	11.92	12.25	11.92	12.17	138600
1997-05-13	12.33	12.50	12.08	12.08	231600
1997-05-14	12.25	12.50	12.17	12.42	2362500
1997-05-15	12.42	12.50	12.25	12.33	185100
1997-05-16	12.42	12.42	11.92	12.08	191400
1997-05-19	12.08	12.17	11.92	12.08	128550
1997-05-20	12.00	12.08	11.92	12.00	44850
1997-05-21	12.08	12.17	11.92	12.08	93150
1997-05-22	12.08	12.08	11.92	12.08	47100
1997-05-23	12.08	12.08	11.92	11.92	53250
1997-05-27	12.00	12.08	11.83	12.08	54450
1997-05-28	12.00	12.17	12.00	12.00	237600
1997-05-29	11.83	11.92	11.75	11.92	332850
1997-05-30	11.92	11.92	11.75	11.83	139950
1997-06-02	11.83	12.25	11.75	12.25	151350
1997-06-03	12.17	12.33	12.08	12.33	77100
1997-06-04	12.25	12.50	12.25	12.33	100950
1997-06-05	12.25	12.33	12.08	12.08	27300
1997-06-06	12.08	12.25	12.08	12.08	147750
1997-06-09	12.08	12.17	11.67	12.00	56850
1997-06-10	12.00	12.00	11.75	11.92	187050
1997-06-11	11.83	12.00	11.67	11.83	103800
1997-06-12	11.83	11.92	11.67	11.92	93150
1997-06-13	11.83	12.00	11.83	11.92	79800
1997-06-16	12.08	12.25	11.83	11.92	139500
1997-06-17	11.83	11.83	11.67	11.75	244650
1997-06-18	11.67	12.00	11.67	12.00	61500
1997-06-19	12.00	12.17	11.83	12.00	116850
1997-06-20	11.75	12.08	11.75	11.92	150000
1997-06-23	11.92	11.92	11.58	11.67	141450
1997-06-24	11.58	11.67	11.38	11.42	118200
1997-06-25	11.46	11.46	10.96	11.17	532350
1997-06-26	11.08	11.29	11.00	11.25	126150
1997-06-27	11.25	11.67	11.25	11.63	241050
1997-06-30	11.67	11.92	11.67	11.83	172050
1997-07-01	11.88	12.00	11.83	11.88	53550
1997-07-02	11.96	12.75	11.96	12.75	302850
1997-07-03	13.42	13.42	12.83	12.83	210150
1997-07-07	12.92	12.96	12.33	12.42	160350
1997-07-08	12.46	12.67	12.00	12.00	190650
1997-07-09	12.08	12.08	10.88	11.00	565200
1997-07-10	11.08	11.13	10.67	11.08	795150
1997-07-11	11.08	11.08	10.83	10.96	234150
1997-07-14	10.79	11.00	10.21	10.83	539550
1997-07-15	10.67	10.67	10.46	10.54	734100
1997-07-16	10.67	10.71	10.58	10.67	368250
1997-07-17	10.71	11.00	10.63	10.96	258900
1997-07-18	10.96	11.21	10.96	11.08	179250
1997-07-21	11.17	11.17	10.75	10.79	116700
1997-07-22	10.96	11.46	10.96	11.42	328500
1997-07-23	11.50	11.58	11.42	11.50	226050
1997-07-24	11.54	11.58	11.54	11.54	222300
1997-07-25	11.54	11.54	11.38	11.38	93750
1997-07-28	11.46	11.50	11.17	11.17	127350
1997-07-29	11.17	11.33	11.13	11.29	73650
1997-07-30	11.33	11.50	11.29	11.50	170400
1997-07-31	11.50	11.50	11.38	11.50	173250
1997-08-01	11.50	11.67	11.50	11.67	184050
1997-08-04	11.63	11.83	11.42	11.83	113100
1997-08-05	11.92	12.42	11.88	12.42	195000
1997-08-06	12.33	12.42	11.75	11.75	200100
1997-08-07	11.75	11.75	11.17	11.33	378000
1997-08-08	11.21	11.33	10.96	11.13	231300
1997-08-11	11.00	11.17	10.67	10.75	258000
1997-08-12	10.75	10.75	10.54	10.58	255750
1997-08-13	10.54	10.67	10.38	10.54	351600
1997-08-14	10.46	10.54	10.21	10.21	699450
1997-08-15	10.25	10.25	9.92	10.00	189300
1997-08-18	10.00	10.04	9.83	10.00	187050
1997-08-19	10.04	10.08	9.96	10.00	262050
1997-08-20	10.00	10.46	9.96	10.38	1006200
1997-08-21	10.42	10.50	10.29	10.38	383400
1997-08-22	10.29	10.33	10.04	10.33	418350
1997-08-25	10.33	10.88	10.33	10.63	139350
1997-08-26	10.63	10.92	10.58	10.67	165900
1997-08-27	10.79	11.13	10.71	10.92	183750
1997-08-28	10.83	11.63	10.75	11.63	328650
1997-08-29	11.67	11.96	11.50	11.75	179400
1997-09-02	11.67	11.96	11.67	11.88	226800
1997-09-03	11.88	12.04	11.83	12.04	168300
1997-09-04	12.08	12.46	12.08	12.46	337200
1997-09-05	12.46	12.71	12.42	12.71	239400
1997-09-08	12.71	12.83	12.58	12.83	304500
1997-09-09	12.83	12.92	12.25	12.63	179100
1997-09-10	12.58	12.63	12.29	12.42	135450
1997-09-11	12.33	12.33	11.83	12.00	306750
1997-09-12	12.04	12.13	11.83	12.08	311100
1997-09-15	12.13	12.38	12.13	12.33	103950
1997-09-16	12.38	12.75	12.38	12.67	218400
1997-09-17	12.75	12.96	12.67	12.71	453300
1997-09-18	12.75	12.88	12.71	12.75	703350
1997-09-19	12.88	12.92	12.58	12.63	143400
1997-09-22	12.67	12.83	12.67	12.83	92550
1997-09-23	12.75	12.88	12.58	12.79	219000
1997-09-24	12.79	13.08	12.79	12.96	292950
1997-09-25	13.00	13.17	12.96	13.08	107250
1997-09-26	13.04	13.04	12.88	13.04	80700
1997-09-29	13.04	13.04	12.88	12.92	90750
1997-09-30	13.00	13.04	12.88	12.88	70050
1997-10-01	12.96	13.13	12.96	12.96	123150
1997-10-02	13.00	13.00	12.58	12.88	230100
1997-10-03	13.00	13.33	13.00	13.25	226500
1997-10-06	13.17	13.46	13.17	13.21	121950
1997-10-07	13.17	13.42	13.08	13.08	106650
1997-10-08	13.25	13.25	13.04	13.21	587550
1997-10-09	13.17	13.21	12.96	13.00	228600
1997-10-10	12.96	13.17	12.83	13.13	772500
1997-10-13	13.21	13.29	12.92	13.00	148650
1997-10-14	13.00	13.04	12.54	12.58	303450
1997-10-15	12.58	12.58	12.25	12.33	214500
1997-10-16	12.33	12.67	12.25	12.44	397500
1997-10-17	12.42	12.67	11.75	12.00	1318050
1997-10-20	12.17	12.67	12.13	12.58	648450
1997-10-21	12.63	12.63	12.38	12.46	174900
1997-10-22	12.50	12.58	12.42	12.58	100050
1997-10-23	12.46	12.46	11.79	12.00	123450
1997-10-24	12.33	12.63	11.96	12.50	252750
1997-10-27	12.33	12.46	11.33	11.42	183150
1997-10-28	10.83	12.08	10.83	12.08	197700
1997-10-29	12.00	12.25	11.88	12.25	140400
1997-10-30	12.08	12.29	11.83	12.21	91800
1997-10-31	12.25	12.42	12.17	12.38	74550
1997-11-03	12.46	12.58	12.33	12.33	94200
1997-11-04	12.29	12.29	12.00	12.17	295650
1997-11-05	12.13	12.25	11.83	12.25	214350
1997-11-06	12.17	12.33	12.04	12.13	140850
1997-11-07	12.08	12.08	11.83	11.96	92250
1997-11-10	12.04	12.17	12.04	12.17	46350
1997-11-11	12.08	12.17	12.00	12.00	71850
1997-11-12	11.96	12.00	11.83	11.83	57600
1997-11-13	11.83	12.08	11.83	12.08	203700
1997-11-14	12.08	12.13	11.88	12.08	139950
1997-11-17	11.92	12.38	11.92	12.29	157800
1997-11-18	12.42	12.46	12.00	12.17	78900
1997-11-19	12.17	12.17	11.67	11.88	142650
1997-11-20	11.96	12.08	11.83	12.04	308250
1997-11-21	12.08	12.29	11.92	12.08	108450
1997-11-24	12.00	12.08	11.42	11.46	156450
1997-11-25	11.38	11.67	11.38	11.58	143400
1997-11-26	11.67	11.92	11.67	11.75	96300
1997-11-28	11.71	11.92	11.58	11.58	44250
1997-12-01	11.79	11.92	11.25	11.58	227700
1997-12-02	11.75	11.75	11.58	11.71	77250
1997-12-03	11.63	11.75	11.63	11.75	52950
1997-12-04	11.75	12.29	11.75	12.08	119700
1997-12-05	12.00	12.21	12.00	12.17	55650
1997-12-08	12.21	12.21	12.00	12.04	56250
1997-12-09	12.04	12.04	11.50	11.63	392400
1997-12-10	11.71	11.88	11.38	11.42	89850
1997-12-11	11.25	11.38	11.00	11.17	731550
1997-12-12	11.04	11.13	10.92	10.92	327450
1997-12-15	11.00	11.13	10.92	11.13	119850
1997-12-16	11.21	11.21	11.17	11.21	57150
1997-12-17	11.21	11.33	11.13	11.25	85350
1997-12-18	11.17	11.17	10.54	10.71	102150
1997-12-19	10.67	10.75	10.50	10.67	138750
1997-12-22	10.58	10.88	10.54	10.58	84750
1997-12-23	10.50	10.58	10.42	10.54	273300
1997-12-24	10.50	10.54	10.33	10.46	57600
1997-12-26	10.54	10.54	10.38	10.50	17400
1997-12-29	10.46	11.00	10.46	11.00	156750
1997-12-30	11.00	11.08	10.63	10.92	152700
1997-12-31	10.75	10.96	10.63	10.83	110400
1998-01-02	10.92	10.92	10.58	10.71	46050
1998-01-05	10.63	10.71	10.29	10.33	133050
1998-01-06	10.25	10.25	9.67	9.71	149550
1998-01-07	9.71	10.00	9.54	9.67	109800
1998-01-08	9.71	9.71	9.58	9.67	191400
1998-01-09	9.67	9.67	8.83	9.08	329100
1998-01-12	9.00	9.38	8.88	9.29	407550
1998-01-13	9.29	9.83	9.29	9.42	407700
1998-01-14	9.54	9.75	9.54	9.75	309900
1998-01-15	9.75	10.92	9.75	10.54	466200
1998-01-16	10.54	10.79	10.50	10.79	122100
1998-01-20	10.79	11.00	10.75	10.92	62700
1998-01-21	10.92	11.04	10.75	10.75	141600
1998-01-22	10.33	10.38	10.13	10.21	109800
1998-01-23	10.29	10.38	10.00	10.13	73350
1998-01-26	10.08	10.25	9.96	10.13	51750
1998-01-27	10.04	10.17	9.96	10.17	160050
1998-01-28	10.13	10.42	10.13	10.42	68100
1998-01-29	10.42	10.79	10.33	10.79	84000
1998-01-30	10.79	10.79	10.54	10.63	82950
1998-02-02	10.54	10.54	10.33	10.42	90750
1998-02-03	10.50	10.58	10.38	10.58	70500
1998-02-04	10.50	10.58	10.33	10.46	38850
1998-02-05	10.42	10.88	10.42	10.67	126900
1998-02-06	10.75	11.33	10.54	11.33	172950
1998-02-09	11.29	11.50	11.25	11.38	249750
1998-02-10	11.46	11.67	11.29	11.33	49350
1998-02-11	11.33	11.58	11.33	11.58	129900
1998-02-12	11.54	11.63	11.46	11.54	432900
1998-02-13	11.50	11.50	11.08	11.08	250800
1998-02-17	11.17	11.17	10.54	10.58	136800
1998-02-18	10.50	10.88	10.46	10.83	110700
1998-02-19	10.79	10.79	10.42	10.67	54150
1998-02-20	10.58	10.58	10.21	10.46	227100
1998-02-23	10.42	10.46	10.33	10.38	75150
1998-02-24	10.38	10.42	10.29	10.38	135900
1998-02-25	10.29	10.50	10.29	10.42	83400
1998-02-26	10.50	11.25	10.50	11.21	182550
1998-02-27	11.13	11.17	11.04	11.04	51000
1998-03-02	11.04	11.04	10.96	11.00	54150
1998-03-03	10.92	11.17	10.88	11.08	153600
1998-03-04	11.00	11.21	11.00	11.08	87600
1998-03-05	11.00	11.08	10.83	10.96	149400
1998-03-06	10.96	11.04	10.96	11.00	68850
1998-03-09	10.92	11.04	10.88	10.92	87750
1998-03-10	10.88	11.04	10.88	10.88	66300
1998-03-11	10.79	10.92	10.58	10.63	78300
1998-03-12	10.54	10.83	10.50	10.71	53850
1998-03-13	10.67	10.83	10.54	10.71	82050
1998-03-16	10.67	10.79	10.38	10.50	82500
1998-03-17	10.50	10.67	10.46	10.46	116100
1998-03-18	10.38	10.38	10.13	10.25	194250
1998-03-19	10.25	10.63	10.25	10.42	116400
1998-03-20	10.38	10.83	10.21	10.67	153300
1998-03-23	10.88	11.25	10.88	11.17	715200
1998-03-24	11.08	11.17	10.83	11.13	722100
1998-03-25	11.04	11.25	11.04	11.17	236400
1998-03-26	11.17	11.29	11.17	11.21	282300
1998-03-27	11.25	11.29	11.17	11.25	77850
1998-03-30	11.17	11.25	11.17	11.17	118500
1998-03-31	11.17	11.21	10.75	10.92	96000
1998-04-01	11.00	11.00	10.58	10.79	107250
1998-04-02	10.79	11.00	10.79	10.96	67650
1998-04-03	11.00	11.08	10.96	11.00	61500
1998-04-06	10.96	11.13	10.83	10.83	115800
1998-04-07	10.79	10.79	10.33	10.46	202950
1998-04-08	10.50	10.54	10.33	10.50	56550
1998-04-09	10.50	10.79	10.50	10.54	50250
1998-04-13	10.46	10.54	10.17	10.33	220050
1998-04-14	10.33	10.63	10.25	10.33	105600
1998-04-15	10.33	10.67	10.33	10.46	47250
1998-04-16	10.38	10.75	10.25	10.50	175500
1998-04-17	10.58	10.63	10.33	10.33	31950
1998-04-20	10.42	10.42	10.17	10.21	122550
1998-04-21	10.13	10.17	10.04	10.08	179250
1998-04-22	10.08	10.08	9.92	10.00	126000
1998-04-23	9.96	10.00	9.71	9.96	117900
1998-04-24	9.88	9.96	9.71	9.92	86100
1998-04-27	9.83	9.83	9.33	9.46	112050
1998-04-28	9.58	9.75	9.42	9.42	123750
1998-04-29	9.46	9.79	9.33	9.33	564450
1998-04-30	9.42	9.46	9.17	9.21	234150
1998-05-01	9.29	9.54	9.29	9.50	436950
1998-05-04	9.50	9.79	9.50	9.63	296400
1998-05-05	9.67	9.67	9.50	9.63	128100
1998-05-06	9.58	9.58	8.96	8.96	1163400
1998-05-07	8.96	9.17	8.83	9.04	1290750
1998-05-08	9.08	9.29	8.96	9.29	135300
1998-05-11	9.29	9.46	9.25	9.33	127050
1998-05-12	9.42	9.42	9.00	9.29	143250
1998-05-13	9.33	9.42	9.25	9.33	95250
1998-05-14	9.33	9.46	9.25	9.42	274800
1998-05-15	9.38	9.38	9.17	9.21	112650
1998-05-18	9.17	9.21	8.83	8.88	124800
1998-05-19	8.88	8.92	8.67	8.75	156750
1998-05-20	8.71	8.88	8.71	8.79	97200
1998-05-21	8.79	8.79	8.50	8.50	173250
1998-05-22	8.58	8.58	8.08	8.21	254100
1998-05-26	8.33	8.42	8.04	8.04	166350
1998-05-27	8.00	8.00	7.75	7.96	136650
1998-05-28	8.04	8.21	7.96	8.13	243450
1998-05-29	8.21	8.29	7.96	8.08	184050
1998-06-01	8.08	8.17	8.00	8.00	216600
1998-06-02	8.04	8.04	7.75	7.83	152400
1998-06-03	7.75	7.92	7.50	7.50	127500
1998-06-04	7.58	7.71	7.54	7.54	153750
1998-06-05	7.75	7.79	7.58	7.71	229650
1998-06-08	7.71	7.75	7.58	7.58	177900
1998-06-09	7.54	7.58	7.25	7.33	317700
1998-06-10	7.38	7.42	7.17	7.17	383550
1998-06-11	7.04	7.04	6.67	6.71	787650
1998-06-12	6.67	6.79	6.54	6.67	345750
1998-06-15	6.67	6.67	6.46	6.50	400950
1998-06-16	6.54	6.83	6.50	6.79	300300
1998-06-17	6.96	7.17	6.88	6.88	122850
1998-06-18	6.83	6.83	6.67	6.79	286050
1998-06-19	6.83	7.00	6.79	6.88	122550
1998-06-22	6.92	6.92	6.79	6.79	78750
1998-06-23	6.88	7.17	6.83	7.13	262950
1998-06-24	7.13	7.25	7.08	7.21	245250
1998-06-25	7.25	7.29	7.13	7.21	165150
1998-06-26	7.29	7.29	7.00	7.00	180300
1998-06-29	7.00	7.04	6.67	6.67	116850
1998-06-30	6.75	6.96	6.75	6.96	257700
1998-07-01	6.92	7.17	6.88	6.88	59700
1998-07-02	6.79	6.88	6.71	6.79	94950
1998-07-06	6.75	6.96	6.71	6.96	79350
1998-07-07	7.04	7.17	6.96	7.00	121950
1998-07-08	6.96	7.04	6.92	6.92	85500
1998-07-09	6.88	6.96	6.83	6.83	74100
1998-07-10	6.92	6.92	6.83	6.88	92100
1998-07-13	6.88	6.92	6.75	6.75	112200
1998-07-14	6.75	6.88	6.75	6.75	80100
1998-07-15	6.83	6.83	6.67	6.71	97050
1998-07-16	6.75	6.79	6.67	6.79	74100
1998-07-17	6.79	6.92	6.75	6.79	111000
1998-07-20	6.79	6.79	6.50	6.50	92700
1998-07-21	6.58	6.58	6.38	6.38	63150
1998-07-22	6.33	6.38	5.88	5.88	165150
1998-07-23	5.92	6.00	5.67	5.67	103950
1998-07-24	5.75	5.83	5.54	5.63	86250
1998-07-27	5.58	5.58	5.46	5.50	119550
1998-07-28	5.50	5.50	5.25	5.25	630300
1998-07-29	5.25	5.29	5.08	5.13	148500
1998-07-30	5.17	5.33	5.13	5.29	266100
1998-07-31	5.33	5.33	5.17	5.17	132900
1998-08-03	5.17	5.17	5.04	5.08	66450
1998-08-04	5.08	5.08	4.67	4.67	247800
1998-08-05	4.75	4.88	4.67	4.75	155850
1998-08-06	4.75	4.88	4.67	4.88	93300
1998-08-07	4.88	5.33	4.88	5.33	154950
1998-08-10	5.33	5.33	5.17	5.21	81300
1998-08-11	5.13	5.13	5.00	5.08	77850
1998-08-12	5.17	5.25	4.92	4.92	77100
1998-08-13	5.00	5.17	5.00	5.13	43650
1998-08-14	5.13	5.38	5.13	5.38	94500
1998-08-17	5.46	5.46	5.38	5.46	173850
1998-08-18	5.42	5.67	5.42	5.46	83400
1998-08-19	5.46	5.50	5.38	5.38	138450
1998-08-20	5.42	5.42	5.29	5.33	74400
1998-08-21	5.33	5.33	5.08	5.25	39150
1998-08-24	5.29	5.29	5.13	5.17	83100
1998-08-25	5.17	5.21	5.13	5.17	66750
1998-08-26	5.25	5.25	5.04	5.13	91200
1998-08-27	5.17	5.17	4.67	4.71	76950
1998-08-28	4.79	4.92	4.71	4.71	75000
1998-08-31	4.75	4.79	4.54	4.54	262050
1998-09-01	4.46	4.54	4.17	4.25	129300
1998-09-02	4.25	4.25	4.08	4.08	69000
1998-09-03	4.13	4.13	4.00	4.04	140850
1998-09-04	4.00	4.21	3.92	4.21	564750
1998-09-08	4.42	4.67	4.42	4.58	96600
1998-09-09	4.67	4.92	4.58	4.58	87000
1998-09-10	4.63	4.63	4.46	4.50	560100
1998-09-11	4.38	4.50	4.25	4.50	686850
1998-09-14	4.67	5.17	4.67	5.08	141000
1998-09-15	5.04	5.21	4.96	5.08	59550
1998-09-16	5.04	5.33	5.04	5.29	51000
1998-09-17	5.17	5.17	5.00	5.04	196950
1998-09-18	5.13	5.33	4.92	5.08	262950
1998-09-21	5.13	5.17	5.00	5.08	60450
1998-09-22	5.08	5.13	5.04	5.04	78900
1998-09-23	5.04	5.08	4.96	5.08	184500
1998-09-24	5.04	5.13	5.00	5.04	45600
1998-09-25	5.00	5.00	4.88	4.96	110550
1998-09-28	5.00	5.00	4.67	4.71	141300
1998-09-29	4.67	4.79	4.54	4.58	84000
1998-09-30	4.67	4.96	4.63	4.75	290550
1998-10-01	4.67	4.67	4.54	4.54	76650
1998-10-02	4.50	4.50	4.13	4.17	542400
1998-10-05	4.08	4.08	3.88	3.88	84900
1998-10-06	3.92	4.13	3.79	4.04	205200
1998-10-07	4.04	4.08	3.92	3.92	43800
1998-10-08	3.88	3.92	3.21	3.42	305850
1998-10-09	3.42	3.50	3.29	3.29	175950
1998-10-12	3.33	3.42	3.17	3.21	153900
1998-10-13	3.17	3.38	2.79	2.92	406800
1998-10-14	2.96	2.96	2.88	2.92	161250
1998-10-15	2.96	2.96	2.75	2.79	470550
1998-10-16	2.88	3.17	2.33	2.42	1404000
1998-10-19	2.92	3.75	2.83	3.71	1073250
1998-10-20	3.71	4.17	3.71	3.83	305250
1998-10-21	3.75	3.83	3.58	3.58	132450
1998-10-22	3.54	4.04	3.54	4.00	259050
1998-10-23	3.96	4.25	3.88	4.21	751650
1998-10-26	4.25	4.38	4.21	4.25	164550
1998-10-27	4.25	4.42	4.25	4.29	179400
1998-10-28	4.25	4.33	4.21	4.25	137700
1998-10-29	4.25	4.25	3.96	4.00	189450
1998-10-30	4.00	4.00	3.79	3.79	138450
1998-11-02	3.88	4.38	3.79	4.17	166650
1998-11-03	4.21	4.25	4.17	4.21	301350
1998-11-04	4.25	4.38	4.17	4.25	140700
1998-11-05	4.21	4.42	4.21	4.29	102750
1998-11-06	4.29	4.29	4.08	4.29	153150
1998-11-09	4.38	4.50	4.25	4.25	64050
1998-11-10	4.17	4.17	3.83	4.04	64650
1998-11-11	4.08	4.08	3.63	3.71	114450
1998-11-12	3.79	3.83	3.71	3.79	95250
1998-11-13	3.75	3.96	3.71	3.96	785400
1998-11-16	3.79	3.96	3.79	3.96	89250
1998-11-17	3.92	3.96	3.75	3.88	153750
1998-11-18	3.92	3.96	3.71	3.83	103650
1998-11-19	3.83	3.83	3.25	3.33	393900
1998-11-20	3.33	3.42	3.13	3.13	212850
1998-11-23	3.21	3.29	3.04	3.08	221850
1998-11-24	3.00	3.00	2.83	2.96	252300
1998-11-25	2.92	3.08	2.92	3.08	340200
1998-11-27	3.13	3.17	2.96	3.13	105000
1998-11-30	3.13	3.17	2.79	2.79	137700
1998-12-01	2.75	2.75	2.58	2.63	330600
1998-12-02	2.63	2.63	2.38	2.50	394200
1998-12-03	2.46	2.46	2.08	2.17	405300
1998-12-04	2.25	2.33	2.17	2.29	445200
1998-12-07	2.33	2.58	2.29	2.58	418950
1998-12-08	2.58	2.88	2.54	2.88	546750
1998-12-09	2.88	2.92	2.83	2.83	571800
1998-12-10	2.79	2.83	2.71	2.79	172050
1998-12-11	2.71	2.83	2.50	2.63	264600
1998-12-14	2.58	2.58	2.38	2.54	204750
1998-12-15	2.46	2.50	2.33	2.46	194550
1998-12-16	2.54	2.67	2.46	2.46	785700
1998-12-17	2.33	2.38	2.00	2.21	1776150
1998-12-18	2.21	2.21	2.04	2.17	271500
1998-12-21	2.17	2.29	2.08	2.21	452100
1998-12-22	2.21	2.21	2.04	2.13	328800
1998-12-23	2.08	2.08	1.96	2.00	524550
1998-12-24	2.04	2.13	2.04	2.13	213750
1998-12-28	2.08	2.13	1.96	1.96	502200
1998-12-29	1.96	2.25	1.92	2.25	513450
1998-12-30	2.33	2.38	2.29	2.33	484350
1998-12-31	2.29	2.38	2.21	2.29	413250
1999-01-04	2.33	2.42	2.33	2.42	156600
1999-01-05	2.42	2.46	2.38	2.42	126450
1999-01-06	2.38	2.46	2.38	2.38	230400
1999-01-07	2.33	2.42	2.29	2.38	181350
1999-01-08	2.42	2.50	2.38	2.50	205650
1999-01-11	2.54	2.54	2.42	2.50	283800
1999-01-12	2.46	2.46	2.29	2.33	126900
1999-01-13	2.38	2.38	2.17	2.25	250050
1999-01-14	2.17	2.17	2.04	2.13	191250
1999-01-15	2.13	2.38	2.13	2.33	204150
1999-01-19	2.38	2.38	2.13	2.25	271350
1999-01-20	2.29	2.33	2.17	2.25	160950
1999-01-21	2.25	2.25	2.17	2.21	95250
1999-01-22	2.17	2.17	2.04	2.08	160050
1999-01-25	2.13	2.13	2.04	2.04	100050
1999-01-26	2.08	2.08	1.75	1.75	648300
1999-01-27	1.83	1.92	1.79	1.79	1150050
1999-01-28	1.88	2.00	1.88	2.00	427350
1999-01-29	2.04	2.08	2.00	2.04	245700
1999-02-01	2.04	2.04	1.92	1.92	169050
1999-02-02	1.96	2.00	1.83	1.88	181800
1999-02-03	1.88	1.96	1.54	1.63	2878350
1999-02-04	1.63	1.79	1.63	1.71	489450
1999-02-05	1.71	1.71	1.46	1.50	414750
1999-02-08	1.58	1.63	1.54	1.58	387300
1999-02-09	1.63	1.67	1.50	1.50	221400
1999-02-10	1.50	1.54	1.38	1.46	263250
1999-02-11	1.50	1.58	1.42	1.42	258750
1999-02-12	1.42	1.50	1.04	1.42	1246800
1999-02-16	1.42	1.46	1.33	1.42	320700
1999-02-17	1.38	1.42	1.21	1.33	310650
1999-02-18	1.33	1.38	1.17	1.33	346050
1999-02-19	1.29	1.54	1.25	1.46	441600
1999-02-22	1.50	1.54	1.46	1.50	274650
1999-02-23	1.54	1.54	1.50	1.54	225900
1999-02-24	1.50	1.54	1.46	1.46	247500
1999-02-25	1.50	1.50	1.42	1.50	166350
1999-02-26	1.46	1.50	1.29	1.29	301200
1999-03-01	1.33	1.33	1.25	1.25	213300
1999-03-02	1.25	1.33	1.21	1.33	337800
1999-03-03	1.38	1.42	1.29	1.42	235800
1999-03-04	1.46	1.58	1.42	1.50	300300
1999-03-05	1.50	1.54	1.46	1.50	197700
1999-03-08	1.58	1.79	1.58	1.71	674250
1999-03-09	1.71	1.71	1.63	1.71	334650
1999-03-10	1.67	1.92	1.67	1.88	564000
1999-03-11	2.00	2.04	1.71	1.75	915150
1999-03-12	1.75	1.92	1.67	1.88	594450
1999-03-15	1.92	1.92	1.79	1.92	176850
1999-03-16	1.92	1.92	1.67	1.75	264450
1999-03-17	1.71	1.71	1.58	1.63	174300
1999-03-18	1.63	1.71	1.63	1.63	337650
1999-03-19	1.63	1.92	1.63	1.92	248550
1999-03-22	2.00	2.13	1.96	2.00	250500
1999-03-23	2.00	2.00	1.79	1.83	180900
1999-03-24	1.83	1.88	1.83	1.88	326250
1999-03-25	1.83	1.92	1.79	1.92	263100
1999-03-26	1.92	2.13	1.92	2.13	777750
1999-03-29	2.13	2.42	2.08	2.33	825900
1999-03-30	2.33	2.33	2.17	2.21	182850
1999-03-31	2.21	2.33	2.13	2.33	223500
1999-04-01	2.33	2.33	2.08	2.08	85200
1999-04-05	2.17	2.21	2.13	2.17	100800
1999-04-06	2.13	2.17	2.00	2.04	144450
1999-04-07	2.00	2.04	1.67	1.71	305100
1999-04-08	1.75	1.79	1.58	1.58	451050
1999-04-09	1.63	1.79	1.58	1.79	292950
1999-04-12	1.71	1.79	1.71	1.75	99000
1999-04-13	1.83	1.88	1.75	1.75	111150
1999-04-14	1.75	1.88	1.75	1.83	166200
1999-04-15	1.83	1.92	1.79	1.79	121200
1999-04-16	1.83	2.08	1.79	2.00	422700
1999-04-19	2.00	2.25	2.00	2.13	344700
1999-04-20	2.25	2.25	2.08	2.08	203100
1999-04-21	2.08	2.29	2.08	2.29	269400
1999-04-22	2.29	2.58	2.25	2.58	568200
1999-04-23	2.50	2.63	2.42	2.50	935700
1999-04-26	2.50	2.50	2.25	2.46	260100
1999-04-27	2.38	2.50	2.29	2.50	200400
1999-04-28	2.54	2.67	2.46	2.63	557100
1999-04-29	2.63	2.63	2.58	2.63	256200
1999-04-30	2.67	3.42	2.63	3.33	1244250
1999-05-03	3.38	3.67	3.33	3.42	772050
1999-05-04	3.50	3.58	3.33	3.33	494250
1999-05-05	3.33	3.42	3.00	3.17	416850
1999-05-06	3.21	3.21	3.00	3.04	233100
1999-05-07	2.92	2.96	2.75	2.92	276900
1999-05-10	2.92	2.96	2.79	2.96	186000
1999-05-11	2.96	3.00	2.83	2.96	758700
1999-05-12	2.92	2.92	2.75	2.79	190200
1999-05-13	2.71	2.96	2.42	2.96	519000
1999-05-14	2.92	3.13	2.88	3.00	626700
1999-05-17	3.00	3.00	2.71	2.75	541950
1999-05-18	2.75	2.79	2.71	2.71	186900
1999-05-19	2.71	2.75	2.71	2.71	54000
1999-05-20	2.71	2.79	2.63	2.79	260850
1999-05-21	2.71	2.96	2.71	2.88	199800
1999-05-24	2.92	3.08	2.92	3.04	163200
1999-05-25	3.08	3.08	2.88	2.96	127800
1999-05-26	2.96	3.25	2.88	3.17	502800
1999-05-27	3.17	3.29	3.13	3.21	151950
1999-05-28	3.25	3.29	3.17	3.21	115950
1999-06-01	3.17	3.17	3.00	3.13	91950
1999-06-02	3.08	3.13	2.96	3.00	72300
1999-06-03	3.00	3.13	3.00	3.08	133050
1999-06-04	3.04	3.17	3.04	3.17	268800
1999-06-07	3.13	3.17	3.06	3.13	134100
1999-06-08	3.04	3.25	3.04	3.21	149100
1999-06-09	3.17	3.38	3.17	3.33	419400
1999-06-10	3.33	3.33	3.17	3.17	881400
1999-06-11	3.17	3.33	3.17	3.29	740400
1999-06-14	3.29	3.33	3.25	3.33	106950
1999-06-15	3.29	3.42	3.29	3.38	340050
1999-06-16	3.38	3.42	3.38	3.38	170100
1999-06-17	3.38	3.42	3.33	3.42	383250
1999-06-18	3.46	3.96	3.42	3.96	520950
1999-06-21	3.96	4.00	3.83	3.92	247050
1999-06-22	3.88	3.96	3.88	3.96	245100
1999-06-23	3.96	4.21	3.96	4.21	549300
1999-06-24	4.21	4.50	4.21	4.33	641250
1999-06-25	4.33	4.38	4.13	4.33	401400
1999-06-28	4.33	4.50	4.29	4.42	194850
1999-06-29	4.46	4.75	4.42	4.67	1401450
1999-06-30	4.58	4.58	3.92	4.08	671250
1999-07-01	4.08	4.33	4.08	4.33	143700
1999-07-02	4.33	4.38	4.25	4.29	61200
1999-07-06	4.33	4.54	4.21	4.21	154800
1999-07-07	4.25	4.25	4.00	4.04	331650
1999-07-08	4.08	4.25	4.08	4.17	150900
1999-07-09	4.17	4.33	4.17	4.29	93750
1999-07-12	4.21	4.21	4.00	4.00	165000
1999-07-13	4.00	4.00	3.75	3.83	337650
1999-07-14	3.92	3.96	3.88	3.88	177600
1999-07-15	3.88	4.00	3.88	3.96	96300
1999-07-16	3.96	4.00	3.92	3.92	39900
1999-07-19	3.92	3.96	3.75	3.88	143700
1999-07-20	3.71	3.92	3.67	3.83	199800
1999-07-21	3.79	3.83	3.71	3.71	198150
1999-07-22	3.71	3.75	3.63	3.67	124650
1999-07-23	3.71	3.71	3.63	3.67	759150
1999-07-26	3.67	3.67	3.63	3.67	200700
1999-07-27	3.63	3.71	3.58	3.67	106500
1999-07-28	3.67	3.75	3.63	3.71	353400
1999-07-29	3.58	3.75	3.58	3.71	164250
1999-07-30	3.75	4.25	3.75	4.25	281250
1999-08-02	4.17	4.17	3.88	3.96	207900
1999-08-03	3.96	3.96	3.79	3.79	39150
1999-08-04	3.79	3.79	3.71	3.75	79350
1999-08-05	3.83	3.83	3.75	3.75	70500
1999-08-06	3.75	3.79	3.67	3.71	164100
1999-08-09	3.67	3.75	3.63	3.75	191250
1999-08-10	3.83	3.96	3.67	3.67	175500
1999-08-11	3.71	3.79	3.67	3.71	260400
1999-08-12	3.67	3.79	3.67	3.75	110700
1999-08-13	3.79	3.79	3.67	3.71	116550
1999-08-16	3.67	3.71	3.58	3.67	85650
1999-08-17	3.67	3.67	3.58	3.67	99450
1999-08-18	3.67	3.71	3.58	3.58	219000
1999-08-19	3.63	3.75	3.58	3.63	455550
1999-08-20	3.63	3.67	3.54	3.54	219450
1999-08-23	3.50	3.58	3.25	3.29	327600
1999-08-24	3.25	3.38	3.25	3.29	630600
1999-08-25	3.25	3.42	3.25	3.25	220800
1999-08-26	3.29	3.29	3.00	3.25	472500
1999-08-27	3.25	3.29	3.13	3.21	280800
1999-08-30	3.17	3.25	3.17	3.17	52650
1999-08-31	3.17	3.67	3.17	3.67	253500
1999-09-01	3.71	3.71	3.54	3.58	106350
1999-09-02	3.50	3.54	3.38	3.42	163800
1999-09-03	3.42	3.54	3.42	3.46	131400
1999-09-07	3.50	3.50	3.25	3.38	339450
1999-09-08	3.33	3.63	3.33	3.46	551250
1999-09-09	3.46	3.75	3.46	3.71	265650
1999-09-10	3.75	3.75	3.71	3.75	298200
1999-09-13	3.71	3.75	3.63	3.67	349200
1999-09-14	3.67	3.69	3.58	3.63	61200
1999-09-15	3.67	3.67	3.46	3.50	125700
1999-09-16	3.46	3.46	3.29	3.38	154800
1999-09-17	3.46	3.46	3.38	3.42	73950
1999-09-20	3.38	3.46	3.29	3.29	83100
1999-09-21	3.29	3.33	3.13	3.17	140850
1999-09-22	3.13	3.17	3.04	3.08	114450
1999-09-23	3.08	3.13	2.83	2.83	236700
1999-09-24	2.83	2.83	2.63	2.75	293850
1999-09-27	2.83	3.04	2.83	3.04	109050
1999-09-28	3.13	3.38	3.00	3.33	284850
1999-09-29	3.29	3.33	3.04	3.08	148650
1999-09-30	3.13	3.33	3.00	3.29	148350
1999-10-01	3.25	3.33	3.08	3.08	158100
1999-10-04	3.08	3.13	3.08	3.08	50850
1999-10-05	3.04	3.04	2.79	2.79	151500
1999-10-06	2.88	2.92	2.79	2.83	127200
1999-10-07	2.83	2.83	2.67	2.67	183600
1999-10-08	2.67	2.71	2.54	2.58	269850
1999-10-11	2.63	2.83	2.58	2.67	224550
1999-10-12	2.71	2.88	2.54	2.58	324600
1999-10-13	2.67	2.75	2.63	2.63	182400
1999-10-14	2.71	2.75	2.63	2.67	64050
1999-10-15	2.58	2.67	2.42	2.63	200850
1999-10-18	2.54	2.54	2.42	2.54	187350
1999-10-19	2.58	2.67	2.50	2.67	72000
1999-10-20	2.63	2.75	2.54	2.75	49200
1999-10-21	2.71	3.00	2.67	3.00	204150
1999-10-22	3.00	3.04	2.96	3.04	97050
1999-10-25	3.00	3.04	2.88	2.92	117450
1999-10-26	2.92	2.92	2.67	2.71	117600
1999-10-27	2.71	2.79	2.71	2.79	47100
1999-10-28	2.75	2.83	2.54	2.54	106800
1999-10-29	2.58	2.58	2.50	2.50	139500
1999-11-01	2.50	2.58	2.46	2.58	55950
1999-11-02	2.75	2.83	2.71	2.75	133950
1999-11-03	2.79	2.83	2.58	2.58	144750
1999-11-04	2.63	2.63	2.54	2.54	99150
1999-11-05	2.54	2.58	2.46	2.46	79200
1999-11-08	2.46	2.54	2.38	2.38	85950
1999-11-09	2.33	2.38	2.13	2.21	289050
1999-11-10	2.21	2.21	2.08	2.13	375750
1999-11-11	2.17	2.21	2.13	2.21	265950
1999-11-12	2.21	2.29	2.17	2.29	317400
1999-11-15	2.25	2.25	2.13	2.25	180900
1999-11-16	2.21	2.63	2.17	2.58	399300
1999-11-17	2.58	2.75	2.58	2.75	516150
1999-11-18	2.79	2.83	2.67	2.71	199500
1999-11-19	2.79	2.79	2.71	2.71	76800
1999-11-22	2.71	2.75	2.50	2.58	265950
1999-11-23	2.58	2.71	2.54	2.67	285750
1999-11-24	2.63	2.63	2.33	2.38	220650
1999-11-26	2.33	2.42	2.33	2.33	45300
1999-11-29	2.38	2.38	2.29	2.29	108450
1999-11-30	2.21	2.25	2.13	2.21	312750
1999-12-01	2.25	2.29	2.17	2.21	211050
1999-12-02	2.17	2.21	1.92	2.04	297150
1999-12-03	2.04	2.13	2.00	2.04	105150
1999-12-06	2.00	2.00	1.92	1.92	285300
1999-12-07	1.92	2.00	1.83	1.92	368400
1999-12-08	1.92	1.96	1.71	1.83	501900
1999-12-09	1.75	1.79	1.71	1.71	336000
1999-12-10	1.75	1.96	1.63	1.96	1352550
1999-12-13	1.88	2.00	1.83	1.83	1014300
1999-12-14	1.83	1.92	1.83	1.92	488400
1999-12-15	1.92	1.96	1.88	1.92	568650
1999-12-16	1.88	1.92	1.83	1.83	405150
1999-12-17	1.88	1.88	1.83	1.88	158700
1999-12-20	1.92	1.92	1.79	1.88	379800
1999-12-21	1.88	1.88	1.83	1.83	223350
1999-12-22	1.88	1.92	1.75	1.88	497100
1999-12-23	1.83	1.92	1.79	1.79	271200
1999-12-27	1.83	1.88	1.79	1.79	354150
1999-12-28	1.75	1.79	1.75	1.79	257400
1999-12-29	1.75	1.79	1.71	1.71	316500
1999-12-30	1.75	1.75	1.67	1.71	391650
1999-12-31	1.71	2.13	1.71	2.13	521850
2000-01-03	2.21	2.25	1.83	1.88	162150
2000-01-04	1.83	1.92	1.75	1.83	110250
2000-01-05	1.79	1.83	1.75	1.79	74100
2000-01-06	1.79	1.88	1.75	1.83	138000
2000-01-07	1.88	1.88	1.79	1.83	111450
2000-01-10	1.83	1.88	1.79	1.79	67650
2000-01-11	1.79	1.79	1.75	1.75	82650
2000-01-12	1.75	1.75	1.71	1.71	179550
2000-01-13	1.71	1.83	1.71	1.83	203700
2000-01-14	1.83	1.96	1.79	1.96	199650
2000-01-18	2.00	2.21	2.00	2.13	288000
2000-01-19	2.08	2.29	2.08	2.17	265050
2000-01-20	2.21	2.21	2.04	2.08	189000
2000-01-21	2.04	2.04	1.88	1.96	244800
2000-01-24	1.96	2.00	1.88	1.88	175050
2000-01-25	1.88	2.00	1.88	1.96	105450
2000-01-26	1.96	1.96	1.83	1.92	172950
2000-01-27	1.83	1.88	1.79	1.83	135900
2000-01-28	1.79	1.83	1.75	1.79	85950
2000-01-31	1.79	1.83	1.75	1.79	72450
2000-02-01	1.83	1.92	1.79	1.88	112200
2000-02-02	1.88	1.92	1.83	1.83	144900
2000-02-03	1.83	1.88	1.79	1.83	205050
2000-02-04	1.88	1.88	1.79	1.83	177150
2000-02-07	1.83	1.83	1.79	1.83	59700
2000-02-08	1.79	1.79	1.71	1.79	149400
2000-02-09	1.75	1.75	1.71	1.75	105000
2000-02-10	1.75	1.75	1.67	1.71	232800
2000-02-11	1.71	1.79	1.67	1.71	380850
2000-02-14	1.71	1.71	1.50	1.54	540000
2000-02-15	1.54	1.63	1.50	1.54	174600
2000-02-16	1.54	1.63	1.50	1.63	503250
2000-02-17	1.63	1.63	1.50	1.54	490350
2000-02-18	1.54	1.58	1.38	1.38	734700
2000-02-22	1.42	1.50	1.38	1.42	296100
2000-02-23	1.42	1.42	1.29	1.33	412800
2000-02-24	1.33	1.38	1.29	1.33	329550
2000-02-25	1.33	1.33	1.29	1.29	364050
2000-02-28	1.29	1.33	1.29	1.29	336900
2000-02-29	1.33	1.33	1.29	1.33	266250
2000-03-01	1.33	1.50	1.29	1.46	1135200
2000-03-02	1.46	1.71	1.46	1.67	1399800
2000-03-03	1.67	1.83	1.58	1.58	789000
2000-03-06	1.63	1.75	1.63	1.67	294750
2000-03-07	1.67	1.96	1.58	1.83	450900
2000-03-08	1.83	2.04	1.75	1.79	578700
2000-03-09	1.83	1.83	1.50	1.50	988350
2000-03-10	1.54	1.54	1.33	1.42	907350
2000-03-13	1.38	1.42	1.29	1.33	568050
2000-03-14	1.33	1.38	1.29	1.33	365100
2000-03-15	1.33	1.33	1.29	1.29	295800
2000-03-16	1.38	1.38	1.29	1.29	594750
2000-03-17	1.33	1.33	1.25	1.29	353100
2000-03-20	1.29	1.33	1.25	1.29	674550
2000-03-21	1.33	1.33	1.29	1.33	168300
2000-03-22	1.33	1.33	1.29	1.33	287100
2000-03-23	1.33	1.33	1.29	1.33	251250
2000-03-24	1.33	1.33	1.29	1.33	275400
2000-03-27	1.33	1.38	1.29	1.38	451350
2000-03-28	1.38	1.63	1.33	1.58	531900
2000-03-29	1.58	1.63	1.46	1.54	604050
2000-03-30	1.54	1.58	1.50	1.50	383100
2000-03-31	1.50	1.54	1.42	1.42	352200
2000-04-03	1.38	1.42	1.33	1.38	690150
2000-04-04	1.38	1.38	1.29	1.29	796050
2000-04-05	1.29	1.33	1.29	1.33	307650
2000-04-06	1.33	1.33	1.25	1.29	537750
2000-04-07	1.33	1.33	1.29	1.29	140400
2000-04-10	1.29	1.29	1.25	1.29	104700
2000-04-11	1.25	1.29	1.25	1.29	94500
2000-04-12	1.25	1.29	1.25	1.25	138150
2000-04-13	1.25	1.33	1.25	1.33	1801050
2000-04-14	1.29	1.29	1.21	1.21	394950
2000-04-17	1.25	1.25	1.13	1.17	295800
2000-04-18	1.13	1.21	1.13	1.21	234600
2000-04-19	1.17	1.25	1.17	1.17	172050
2000-04-20	1.25	1.25	1.13	1.21	207450
2000-04-24	1.25	1.25	1.17	1.21	87300
2000-04-25	1.21	1.21	1.17	1.17	82350
2000-04-26	1.17	1.17	0.96	1.00	1099800
2000-04-27	1.00	1.04	0.96	1.00	1464150
2000-04-28	1.00	1.04	0.96	0.96	630300
2000-05-01	1.00	1.04	1.00	1.00	626700
2000-05-02	1.04	1.21	1.00	1.00	1656450
2000-05-03	1.00	1.08	1.00	1.08	448650
2000-05-04	1.13	1.17	1.13	1.17	580050
2000-05-05	1.13	1.17	1.13	1.17	262800
2000-05-08	1.17	1.17	1.13	1.17	135000
2000-05-09	1.17	1.25	1.13	1.13	503400
2000-05-10	1.13	1.17	1.13	1.13	216900
2000-05-11	1.17	1.21	1.13	1.21	576750
2000-05-12	1.21	1.33	1.21	1.33	541050
2000-05-15	1.33	1.58	1.33	1.46	1123500
2000-05-16	1.50	1.54	1.42	1.46	956550
2000-05-17	1.42	1.63	1.42	1.58	574200
2000-05-18	1.58	1.83	1.58	1.83	1486050
2000-05-19	1.83	1.88	1.63	1.83	634350
2000-05-22	1.88	1.96	1.83	1.92	764850
2000-05-23	1.88	1.92	1.75	1.79	583050
2000-05-24	1.79	1.83	1.63	1.75	1200300
2000-05-25	1.75	1.75	1.67	1.71	316200
2000-05-26	1.71	1.75	1.67	1.75	291300
2000-05-30	1.75	1.75	1.67	1.75	489000
2000-05-31	1.71	1.96	1.67	1.88	778950
2000-06-01	1.92	2.13	1.92	2.04	1314000
2000-06-02	2.17	2.21	1.88	1.96	936450
2000-06-05	1.92	1.96	1.83	1.92	424200
2000-06-06	1.92	2.04	1.83	1.96	718800
2000-06-07	1.96	1.96	1.92	1.96	240150
2000-06-08	1.96	1.96	1.92	1.96	256950
2000-06-09	1.96	1.96	1.88	1.88	271650
2000-06-12	1.88	1.96	1.88	1.92	340800
2000-06-13	1.92	1.96	1.88	1.92	198450
2000-06-14	1.92	1.96	1.88	1.92	428700
2000-06-15	1.92	1.92	1.67	1.71	1011000
2000-06-16	1.71	1.83	1.71	1.75	302400
2000-06-19	1.83	2.00	1.83	1.92	751050
2000-06-20	1.96	2.00	1.96	2.00	497400
2000-06-21	2.00	2.13	1.96	2.13	408150
2000-06-22	2.08	2.08	2.00	2.04	655200
2000-06-23	2.04	2.13	2.04	2.08	666150
2000-06-26	2.08	2.13	2.04	2.08	195450
2000-06-27	2.04	2.17	2.04	2.04	664950
2000-06-28	2.08	2.13	2.04	2.08	590100
2000-06-29	2.08	2.08	2.00	2.00	271200
2000-06-30	2.04	2.08	2.04	2.08	358950
2000-07-03	2.04	2.13	2.04	2.08	387450
2000-07-05	2.08	2.08	1.96	1.96	525450
2000-07-06	2.00	2.04	1.96	2.00	421350
2000-07-07	2.00	2.04	2.00	2.00	1110600
2000-07-10	2.00	2.04	2.00	2.00	113100
2000-07-11	2.04	2.08	2.00	2.00	362400
2000-07-12	2.04	2.13	2.04	2.08	319650
2000-07-13	2.08	2.17	2.08	2.17	231450
2000-07-14	2.25	2.42	2.21	2.38	729300
2000-07-17	2.38	2.42	2.21	2.29	340050
2000-07-18	2.38	2.46	2.33	2.46	536400
2000-07-19	2.42	2.46	2.38	2.38	653850
2000-07-20	2.38	2.38	2.29	2.33	330900
2000-07-21	2.33	2.38	2.29	2.29	248250
2000-07-24	2.25	2.54	2.04	2.13	538950
2000-07-25	2.17	2.21	2.04	2.08	186150
2000-07-26	2.04	2.04	1.92	1.96	318150
2000-07-27	1.96	2.04	1.96	2.00	227850
2000-07-28	2.00	2.00	1.96	2.00	197400
2000-07-31	2.00	2.00	1.96	2.00	187050
2000-08-01	2.00	2.04	1.96	2.00	218550
2000-08-02	2.00	2.08	2.00	2.04	131250
2000-08-03	2.08	2.13	2.04	2.13	251850
2000-08-04	2.13	2.21	2.08	2.21	192150
2000-08-07	2.21	2.33	2.17	2.21	233400
2000-08-08	2.29	2.46	2.25	2.42	1627050
2000-08-09	2.50	2.54	2.42	2.46	1023450
2000-08-10	2.46	2.54	2.46	2.50	423750
2000-08-11	2.50	2.58	2.46	2.50	142650
2000-08-14	2.50	2.54	2.50	2.50	356100
2000-08-15	2.50	2.71	2.50	2.63	1529100
2000-08-16	2.67	2.75	2.63	2.71	1134900
2000-08-17	2.75	2.88	2.67	2.75	753600
2000-08-18	2.71	2.75	2.58	2.67	348000
2000-08-21	2.67	2.88	2.67	2.83	609600
2000-08-22	2.92	3.00	2.88	3.00	306450
2000-08-23	2.96	3.29	2.96	3.17	1953150
2000-08-24	3.17	3.25	3.04	3.08	520800
2000-08-25	3.13	3.25	3.13	3.25	165000
2000-08-28	3.21	3.29	3.17	3.17	309900
2000-08-29	3.21	3.29	3.17	3.21	455250
2000-08-30	3.25	3.38	3.21	3.25	1076700
2000-08-31	3.25	3.33	3.21	3.33	1049850
2000-09-01	3.33	3.50	3.33	3.46	581100
2000-09-05	3.46	3.46	3.21	3.25	990900
2000-09-06	3.21	3.33	3.08	3.29	695850
2000-09-07	3.29	3.38	3.25	3.38	637350
2000-09-08	3.33	3.33	3.17	3.21	317850
2000-09-11	3.21	3.25	3.04	3.17	1333350
2000-09-12	3.17	3.21	3.13	3.13	234150
2000-09-13	3.13	3.29	3.08	3.29	1617000
2000-09-14	3.29	3.38	3.25	3.29	299550
2000-09-15	3.33	3.50	3.25	3.46	582300
2000-09-18	3.50	3.54	3.42	3.50	595350
2000-09-19	3.46	3.54	3.33	3.38	380250
2000-09-20	3.33	3.42	3.21	3.29	458400
2000-09-21	3.29	3.33	3.13	3.13	426900
2000-09-22	3.13	3.21	3.08	3.13	290100
2000-09-25	3.08	3.08	2.83	3.04	568500
2000-09-26	3.00	3.25	3.00	3.21	266850
2000-09-27	3.17	3.29	3.04	3.13	622800
2000-09-28	3.08	3.08	2.92	2.96	385650
2000-09-29	2.92	3.21	2.92	3.21	554250
2000-10-02	3.21	3.25	3.13	3.17	275850
2000-10-03	3.17	3.17	3.04	3.13	137550
2000-10-04	3.04	3.04	2.96	2.96	213000
2000-10-05	2.96	3.00	2.92	2.92	296850
2000-10-06	2.92	2.96	2.75	2.88	414300
2000-10-09	2.83	3.00	2.83	2.96	155100
2000-10-10	3.00	3.08	2.96	3.04	432300
2000-10-11	3.00	3.17	2.96	3.04	371550
2000-10-12	3.04	3.33	3.04	3.33	782400
2000-10-13	3.29	3.29	3.04	3.17	265800
2000-10-16	3.17	3.17	3.00	3.04	99900
2000-10-17	3.08	3.08	3.00	3.04	89550
2000-10-18	3.00	3.00	2.92	2.96	264900
2000-10-19	2.92	3.00	2.71	2.83	451200
2000-10-20	2.75	2.96	2.75	2.96	171750
2000-10-23	3.00	3.21	2.96	3.21	255750
2000-10-24	3.25	3.33	3.04	3.08	276900
2000-10-25	3.08	3.08	2.83	2.88	166500
2000-10-26	2.88	2.88	2.75	2.79	308250
2000-10-27	2.79	2.88	2.75	2.75	229500
2000-10-30	2.75	2.88	2.75	2.83	154800
2000-10-31	2.83	2.92	2.79	2.92	243900
2000-11-01	2.88	3.00	2.88	2.96	195900
2000-11-02	3.00	3.00	2.92	3.00	173850
2000-11-03	3.00	3.00	2.92	2.92	210000
2000-11-06	2.96	3.04	2.92	2.96	421350
2000-11-07	3.00	3.00	2.96	2.96	266700
2000-11-08	2.96	3.00	2.92	2.92	252600
2000-11-09	3.00	3.00	2.96	3.00	142650
2000-11-10	3.00	3.00	2.92	2.92	136350
2000-11-13	2.96	3.00	2.88	2.96	157800
2000-11-14	2.96	2.96	2.83	2.92	515550
2000-11-15	2.88	3.17	2.88	3.17	510150
2000-11-16	3.13	3.17	2.96	3.00	136350
2000-11-17	3.00	3.00	2.92	3.00	308400
2000-11-20	3.00	3.00	2.92	2.92	362700
2000-11-21	2.96	3.00	2.92	3.00	206850
2000-11-22	3.00	3.00	2.96	3.00	188550
2000-11-24	2.96	3.00	2.96	3.00	31650
2000-11-27	2.96	3.00	2.96	3.00	203100
2000-11-28	2.96	3.00	2.88	2.92	174300
2000-11-29	2.96	2.96	2.75	2.83	253950
2000-11-30	2.79	2.83	2.67	2.75	406200
2000-12-01	2.71	2.96	2.71	2.96	521400
2000-12-04	2.96	3.29	2.96	3.04	1149000
2000-12-05	3.00	3.21	2.96	3.04	1530750
2000-12-06	3.04	3.29	3.04	3.21	1186800
2000-12-07	3.29	3.33	3.04	3.04	652200
2000-12-08	3.08	3.13	3.00	3.13	584100
2000-12-11	3.21	3.46	3.17	3.38	1605000
2000-12-12	3.38	3.63	3.29	3.38	2532000
2000-12-13	3.38	3.67	3.38	3.67	1737900
2000-12-14	3.67	3.83	3.54	3.58	1509900
2000-12-15	3.58	3.63	3.33	3.58	744450
2000-12-18	3.67	4.00	3.67	3.92	1194000
2000-12-19	3.96	4.04	3.79	3.83	705450
2000-12-20	3.88	3.96	3.71	3.92	510750
2000-12-21	3.92	4.08	3.75	4.04	925050
2000-12-22	4.00	4.13	3.96	4.13	488400
2000-12-26	4.13	4.50	4.04	4.38	819000
2000-12-27	4.33	4.46	4.33	4.42	659550
2000-12-28	4.42	4.67	4.21	4.58	761250
2000-12-29	4.54	4.67	4.29	4.58	934950
2001-01-02	4.54	4.67	4.38	4.46	1308300
2001-01-03	4.50	4.50	3.92	4.13	1248900
2001-01-04	4.08	4.08	3.67	4.00	1002300
2001-01-05	3.96	4.42	3.96	4.42	742650
2001-01-08	4.50	4.58	4.33	4.38	834450
2001-01-09	4.33	4.58	4.04	4.42	1567350
2001-01-10	4.38	4.71	4.38	4.58	1404300
2001-01-11	4.63	4.75	4.42	4.54	1194150
2001-01-12	4.50	4.50	4.21	4.33	619050
2001-01-16	4.25	4.58	4.25	4.54	1335750
2001-01-17	4.54	4.63	4.25	4.29	604950
2001-01-18	4.29	4.29	4.13	4.25	298650
2001-01-19	4.25	4.25	4.08	4.13	331950
2001-01-22	4.13	4.29	4.13	4.25	188250
2001-01-23	4.17	4.25	4.08	4.13	363000
2001-01-24	4.17	4.25	4.13	4.17	403650
2001-01-25	4.17	4.38	4.17	4.38	339600
2001-01-26	4.33	4.46	4.29	4.33	390150
2001-01-29	4.33	4.33	4.13	4.27	194700
2001-01-30	4.17	4.23	4.00	4.07	634950
2001-01-31	3.94	4.07	3.93	3.95	1200450
2001-02-01	3.95	4.00	3.77	4.00	685950
2001-02-02	4.00	4.13	3.93	4.13	1351500
2001-02-05	4.10	4.10	3.93	4.01	349200
2001-02-06	4.07	4.13	4.00	4.01	288450
2001-02-07	4.07	4.16	3.94	4.16	547800
2001-02-08	4.16	4.33	4.13	4.33	394350
2001-02-09	4.33	4.53	4.33	4.51	768750
2001-02-12	4.53	4.60	4.41	4.45	185250
2001-02-13	4.40	4.50	4.31	4.50	369000
2001-02-14	4.50	4.56	4.45	4.47	317850
2001-02-15	4.43	4.50	4.33	4.50	395250
2001-02-16	4.43	4.59	4.43	4.55	261750
2001-02-20	4.51	4.59	4.42	4.47	257400
2001-02-21	4.43	4.44	4.01	4.23	409950
2001-02-22	4.17	4.20	4.10	4.10	217050
2001-02-23	4.05	4.10	3.83	4.00	816150
2001-02-26	3.93	4.13	3.87	4.00	424650
2001-02-27	4.00	4.06	3.93	4.03	328200
2001-02-28	4.01	4.05	3.97	4.00	567150
2001-03-01	4.01	4.09	3.92	3.94	459900
2001-03-02	3.93	4.00	3.80	3.91	1018950
2001-03-05	3.93	4.17	3.90	4.13	411000
2001-03-06	4.17	4.20	4.01	4.06	414600
2001-03-07	4.06	4.23	4.06	4.22	633300
2001-03-08	4.27	4.36	4.27	4.31	995700
2001-03-09	4.31	4.31	4.20	4.25	333300
2001-03-12	4.29	4.32	4.00	4.03	342600
2001-03-13	4.00	4.00	3.81	3.97	464100
2001-03-14	3.97	3.97	3.73	3.84	274050
2001-03-15	3.87	3.90	3.77	3.77	311550
2001-03-16	3.77	3.83	3.73	3.74	267300
2001-03-19	3.74	3.81	3.71	3.79	320400
2001-03-20	3.79	3.93	3.79	3.89	292650
2001-03-21	3.89	3.89	3.70	3.81	243600
2001-03-22	3.79	3.79	3.43	3.51	686550
2001-03-23	3.60	3.75	3.53	3.75	653100
2001-03-26	3.73	3.85	3.73	3.82	148500
2001-03-27	3.75	3.93	3.74	3.77	145950
2001-03-28	3.70	3.83	3.70	3.75	119850
2001-03-29	3.70	3.73	3.47	3.59	490950
2001-03-30	3.52	3.68	3.50	3.67	378300
2001-04-02	3.67	3.67	3.40	3.43	380550
2001-04-03	3.41	3.43	3.27	3.43	822300
2001-04-04	3.43	3.63	3.40	3.50	225000
2001-04-05	3.50	3.67	3.50	3.65	311100
2001-04-06	3.57	3.74	3.53	3.68	234600
2001-04-09	3.68	3.88	3.68	3.83	228150
2001-04-10	3.97	4.07	3.93	4.06	704250
2001-04-11	4.03	4.06	3.97	4.01	426450
2001-04-12	4.00	4.07	3.89	4.04	381600
2001-04-16	4.01	4.06	3.87	3.88	378150
2001-04-17	3.89	4.04	3.89	4.00	174600
2001-04-18	3.93	4.02	3.93	3.97	210750
2001-04-19	3.93	3.97	3.88	3.90	371100
2001-04-20	3.94	3.94	3.67	3.83	261300
2001-04-23	3.87	3.89	3.77	3.81	182400
2001-04-24	3.83	3.83	3.67	3.77	367200
2001-04-25	3.77	3.83	3.67	3.83	253200
2001-04-26	3.83	4.07	3.75	4.00	1304850
2001-04-27	4.00	4.03	3.87	3.89	965100
2001-04-30	3.97	3.97	3.84	3.97	496800
2001-05-01	3.97	3.97	3.85	3.90	549300
2001-05-02	3.87	3.90	3.73	3.73	257400
2001-05-03	3.67	3.77	3.67	3.68	290400
2001-05-04	3.53	3.85	3.53	3.81	431700
2001-05-07	3.83	3.87	3.77	3.80	517350
2001-05-08	3.75	3.87	3.73	3.87	776250
2001-05-09	3.87	3.93	3.79	3.89	1670700
2001-05-10	3.89	4.00	3.87	4.00	960300
2001-05-11	4.00	4.07	3.97	4.00	932850
2001-05-14	4.00	4.30	4.00	4.25	2125050
2001-05-15	4.33	4.33	4.17	4.25	805050
2001-05-16	4.33	4.45	4.07	4.14	1178700
2001-05-17	4.17	4.20	4.00	4.16	504900
2001-05-18	4.20	4.29	4.19	4.21	942300
2001-05-21	4.27	4.37	4.21	4.27	553050
2001-05-22	4.32	4.33	4.13	4.20	443550
2001-05-23	4.20	4.25	4.00	4.13	374100
2001-05-24	4.08	4.13	3.92	4.01	606900
2001-05-25	4.01	4.03	3.84	3.95	301950
2001-05-29	3.96	4.05	3.77	3.90	477450
2001-05-30	3.90	3.93	3.77	3.90	348900
2001-05-31	3.85	4.00	3.85	4.00	277350
2001-06-01	4.05	4.05	3.94	4.00	245850
2001-06-04	4.00	4.19	4.00	4.19	853650
2001-06-05	4.25	4.43	4.25	4.34	1384350
2001-06-06	4.27	4.27	4.07	4.17	468000
2001-06-07	4.17	4.17	3.92	3.93	504900
2001-06-08	3.93	4.05	3.85	4.03	256650
2001-06-11	4.08	4.20	4.05	4.20	548100
2001-06-12	4.20	4.20	4.03	4.10	225300
2001-06-13	4.12	4.17	4.03	4.04	269550
2001-06-14	4.04	4.05	3.85	3.91	344700
2001-06-15	3.87	3.98	3.83	3.97	237750
2001-06-18	3.95	3.95	3.83	3.87	161100
2001-06-19	3.87	3.93	3.67	3.89	312300
2001-06-20	3.82	3.91	3.73	3.87	544500
2001-06-21	3.80	3.91	3.73	3.79	589050
2001-06-22	3.79	3.81	3.63	3.80	663000
2001-06-25	3.73	3.87	3.71	3.80	739050
2001-06-26	3.82	3.83	3.73	3.73	260250
2001-06-27	3.73	3.75	3.63	3.75	443550
2001-06-28	3.75	3.75	3.51	3.67	733950
2001-06-29	3.66	4.00	3.56	4.00	3264300
2001-07-02	3.93	3.99	3.74	3.75	336450
2001-07-03	3.75	3.80	3.70	3.73	96450
2001-07-05	3.67	3.80	3.67	3.72	179100
2001-07-06	3.69	3.71	3.59	3.71	102000
2001-07-09	3.65	3.71	3.58	3.59	193350
2001-07-10	3.56	3.67	3.53	3.54	239700
2001-07-11	3.54	3.54	3.35	3.37	533100
2001-07-12	3.37	3.37	3.18	3.30	456900
2001-07-13	3.27	3.39	3.17	3.37	355350
2001-07-16	3.31	3.43	3.27	3.31	214800
2001-07-17	3.32	3.32	3.20	3.22	97950
2001-07-18	3.22	3.22	3.00	3.02	614100
2001-07-19	3.00	3.12	2.85	2.92	602400
2001-07-20	2.93	3.23	2.93	3.19	613950
2001-07-23	3.23	3.30	3.10	3.30	230100
2001-07-24	3.32	3.33	3.13	3.31	145800
2001-07-25	3.30	3.51	3.20	3.51	273450
2001-07-26	3.58	3.58	3.37	3.51	185700
2001-07-27	3.51	3.53	3.33	3.43	1463100
2001-07-30	3.37	3.43	3.34	3.37	379350
2001-07-31	3.33	4.13	3.33	4.00	2004300
2001-08-01	4.00	4.00	3.60	3.67	360150
2001-08-02	3.57	3.67	3.47	3.49	165000
2001-08-03	3.43	3.49	3.40	3.47	238800
2001-08-06	3.47	3.49	3.40	3.49	85950
2001-08-07	3.50	3.53	3.37	3.51	163650
2001-08-08	3.51	3.53	3.33	3.37	276450
2001-08-09	3.30	3.40	3.30	3.33	121050
2001-08-10	3.30	3.36	3.25	3.36	94650
2001-08-13	3.33	3.49	3.33	3.43	116400
2001-08-14	3.40	3.44	3.35	3.40	187950
2001-08-15	3.37	3.72	3.37	3.66	435300
2001-08-16	3.63	3.65	3.44	3.47	304350
2001-08-17	3.49	3.50	3.41	3.44	132300
2001-08-20	3.41	3.46	3.37	3.39	116850
2001-08-21	3.37	3.46	3.35	3.43	156150
2001-08-22	3.43	3.53	3.40	3.41	412950
2001-08-23	3.39	3.47	3.33	3.41	263250
2001-08-24	3.37	3.45	3.36	3.40	204300
2001-08-27	3.33	3.41	3.23	3.25	347700
2001-08-28	3.30	3.30	3.13	3.15	543600
2001-08-29	3.17	3.19	3.00	3.00	1637850
2001-08-30	3.00	3.39	2.97	3.39	1693050
2001-08-31	3.33	4.00	3.30	3.93	2280600
2001-09-04	3.77	3.77	3.48	3.50	744900
2001-09-05	3.47	3.53	3.47	3.51	555150
2001-09-06	3.53	3.53	3.45	3.50	288450
2001-09-07	3.52	3.52	3.40	3.45	157950
2001-09-10	3.47	3.49	3.40	3.45	156150
2001-09-17	3.50	3.60	3.40	3.40	329400
2001-09-18	3.35	3.50	3.32	3.40	649350
2001-09-19	3.40	3.40	3.10	3.35	351600
2001-09-20	3.32	3.35	3.10	3.34	281250
2001-09-21	3.20	3.33	3.13	3.33	465450
2001-09-24	3.33	3.33	3.00	3.17	1193400
2001-09-25	3.07	3.09	2.93	3.00	389700
2001-09-26	2.99	3.02	2.87	2.93	414450
2001-09-27	2.92	3.07	2.83	2.93	1484550
2001-09-28	2.90	3.17	2.90	3.17	418800
2001-10-01	3.13	3.13	2.84	2.87	205950
2001-10-02	2.90	2.93	2.84	2.88	104550
2001-10-03	2.85	2.94	2.83	2.90	312300
2001-10-04	2.93	2.93	2.67	2.93	4788150
2001-10-05	2.93	2.95	2.71	2.73	642900
2001-10-08	2.73	2.76	2.64	2.73	262500
2001-10-09	2.79	2.80	2.72	2.73	170250
2001-10-10	2.77	2.85	2.70	2.85	624600
2001-10-11	2.83	2.90	2.75	2.78	846300
2001-10-12	2.76	2.80	2.73	2.79	776850
2001-10-15	2.83	2.93	2.80	2.83	422250
2001-10-16	2.80	2.90	2.73	2.90	340350
2001-10-17	2.87	2.93	2.80	2.86	200400
2001-10-18	2.80	2.80	2.71	2.75	294600
2001-10-19	2.70	2.87	2.70	2.85	326100
2001-10-22	2.81	2.93	2.80	2.89	110700
2001-10-23	2.87	2.93	2.84	2.85	128100
2001-10-24	2.83	2.87	2.80	2.83	376500
2001-10-25	2.85	2.97	2.81	2.92	349350
2001-10-26	2.92	3.14	2.92	3.10	777150
2001-10-29	3.17	3.17	3.00	3.01	535800
2001-10-30	3.03	3.03	2.87	2.93	439500
2001-10-31	2.93	3.06	2.87	2.99	200850
2001-11-01	3.03	3.03	2.93	3.00	206550
2001-11-02	3.00	3.03	2.97	3.01	198150
2001-11-05	2.97	3.05	2.97	3.00	148500
2001-11-06	2.93	3.10	2.90	3.01	212400
2001-11-07	2.97	3.03	2.91	2.97	187350
2001-11-08	2.93	3.01	2.93	3.00	505650
2001-11-09	2.97	3.06	2.97	3.05	175800
2001-11-12	3.04	3.04	2.94	2.97	184950
2001-11-13	2.98	3.07	2.95	3.03	127050
2001-11-14	3.03	3.03	2.87	2.88	211800
2001-11-15	2.88	2.97	2.67	2.69	511350
2001-11-16	2.67	2.79	2.62	2.78	305550
2001-11-19	2.80	2.83	2.71	2.81	243000
2001-11-20	2.83	2.87	2.77	2.81	212700
2001-11-21	2.79	2.79	2.71	2.78	110550
2001-11-23	2.78	2.79	2.71	2.79	91350
2001-11-26	2.80	2.80	2.65	2.65	136200
2001-11-27	2.65	2.70	2.62	2.66	245700
2001-11-28	2.70	2.73	2.65	2.69	232200
2001-11-29	2.68	2.79	2.67	2.79	143250
2001-11-30	2.80	2.83	2.78	2.79	190500
2001-12-03	2.82	2.82	2.64	2.68	436950
2001-12-04	2.73	2.79	2.69	2.79	131850
2001-12-05	2.79	2.83	2.70	2.77	367500
2001-12-06	2.79	2.93	2.75	2.93	341550
2001-12-07	2.92	2.99	2.87	2.93	280500
2001-12-10	2.93	2.99	2.93	2.94	106200
2001-12-11	2.91	2.95	2.87	2.93	122400
2001-12-12	2.94	2.95	2.93	2.95	109050
2001-12-13	2.95	3.00	2.81	2.92	236400
2001-12-14	2.95	2.95	2.83	2.87	111600
2001-12-17	2.83	2.93	2.70	2.93	196950
2001-12-18	2.87	2.91	2.80	2.89	98100
2001-12-19	2.89	2.97	2.87	2.91	293700
2001-12-20	2.95	2.95	2.73	2.87	202950
2001-12-21	2.93	2.98	2.87	2.96	547350
2001-12-24	2.96	3.00	2.95	2.99	61650
2001-12-26	2.99	3.17	2.97	3.15	445950
2001-12-27	3.17	3.17	3.11	3.11	575700
2001-12-28	3.06	3.15	2.95	3.13	300600
2001-12-31	3.08	3.15	2.94	3.03	304050
2002-01-02	3.03	3.03	2.83	2.93	423450
2002-01-03	2.97	3.09	2.95	3.09	236850
2002-01-04	3.09	3.16	2.98	3.12	309600
2002-01-07	3.07	3.27	3.00	3.27	265200
2002-01-08	3.20	3.39	3.20	3.30	607800
2002-01-09	3.30	3.33	3.20	3.20	197550
2002-01-10	3.15	3.15	3.05	3.12	143850
2002-01-11	3.12	3.17	3.07	3.07	107400
2002-01-14	3.07	3.09	2.73	2.73	460500
2002-01-15	2.77	2.88	2.77	2.86	202050
2002-01-16	2.81	2.86	2.80	2.82	73200
2002-01-17	2.82	2.86	2.80	2.83	75450
2002-01-18	2.82	2.97	2.82	2.87	193350
2002-01-22	2.87	2.87	2.80	2.80	59700
2002-01-23	2.80	2.90	2.80	2.90	232050
2002-01-24	2.87	2.94	2.85	2.90	127650
2002-01-25	2.87	2.87	2.83	2.84	129900
2002-01-28	2.80	2.87	2.74	2.86	223350
2002-01-29	2.87	2.87	2.80	2.83	161400
2002-01-30	2.82	2.86	2.77	2.83	165900
2002-01-31	2.82	2.85	2.81	2.82	85200
2002-02-01	2.80	2.87	2.77	2.83	132900
2002-02-04	2.83	2.87	2.70	2.70	93150
2002-02-05	2.70	2.74	2.70	2.72	1266150
2002-02-06	2.72	2.79	2.69	2.77	135450
2002-02-07	2.80	2.85	2.73	2.80	119400
2002-02-08	2.87	3.00	2.83	3.00	194100
2002-02-11	3.00	3.07	2.95	3.05	199800
2002-02-12	3.03	3.05	2.97	2.99	118800
2002-02-13	2.97	3.09	2.95	3.09	122550
2002-02-14	3.05	3.07	2.93	2.97	117000
2002-02-15	2.97	3.06	2.92	3.03	124650
2002-02-19	3.00	3.00	2.88	2.95	93150
2002-02-20	2.95	3.03	2.90	3.03	142650
2002-02-21	3.04	3.09	3.00	3.03	136350
2002-02-22	3.01	3.19	3.00	3.13	169350
2002-02-25	3.13	3.15	3.07	3.13	119850
2002-02-26	3.13	3.13	3.07	3.11	43050
2002-02-27	3.11	3.13	3.11	3.11	135150
2002-02-28	3.09	3.13	3.07	3.10	123150
2002-03-01	3.13	3.19	3.08	3.19	192450
2002-03-04	3.20	3.29	3.19	3.21	156600
2002-03-05	3.14	3.15	2.96	3.06	171900
2002-03-06	2.99	3.12	2.90	3.09	385650
2002-03-07	3.11	3.19	3.11	3.15	464250
2002-03-08	3.17	3.27	3.17	3.23	652200
2002-03-11	3.25	3.29	3.25	3.27	290400
2002-03-12	3.27	3.33	3.24	3.32	276450
2002-03-13	3.32	3.38	3.32	3.37	738600
2002-03-14	3.38	3.43	3.34	3.37	461250
2002-03-15	3.31	3.44	3.31	3.37	212700
2002-03-18	3.40	3.59	3.40	3.59	315750
2002-03-19	3.62	3.63	3.43	3.47	376800
2002-03-20	3.49	3.49	3.33	3.35	272700
2002-03-21	3.37	3.50	3.32	3.50	222450
2002-03-22	3.49	3.50	3.37	3.37	135300
2002-03-25	3.33	3.34	3.27	3.32	124800
2002-03-26	3.35	3.39	3.28	3.32	163350
2002-03-27	3.33	3.49	3.33	3.46	193800
2002-03-28	3.47	3.53	3.41	3.46	149400
2002-04-01	3.43	3.49	3.39	3.45	261300
2002-04-02	3.45	3.48	3.41	3.48	126150
2002-04-03	3.48	3.48	3.33	3.44	159600
2002-04-04	3.47	3.47	3.37	3.42	99900
2002-04-05	3.40	3.48	3.37	3.37	234900
2002-04-08	3.39	3.43	3.35	3.43	120300
2002-04-09	3.43	3.43	3.30	3.37	142500
2002-04-10	3.37	3.43	3.37	3.42	424050
2002-04-11	3.43	3.50	3.37	3.37	391650
2002-04-12	3.37	3.43	3.33	3.43	169650
2002-04-15	3.43	3.52	3.43	3.50	461250
2002-04-16	3.51	3.60	3.51	3.58	324900
2002-04-17	3.60	3.66	3.56	3.59	544500
2002-04-18	3.62	3.75	3.62	3.73	445950
2002-04-19	3.73	3.73	3.67	3.71	231150
2002-04-22	3.67	3.67	3.53	3.58	137100
2002-04-23	3.61	3.77	3.56	3.76	132900
2002-04-24	3.77	3.92	3.65	3.79	507150
2002-04-25	3.79	3.87	3.76	3.85	319500
2002-04-26	3.85	3.85	3.70	3.73	258750
2002-04-29	3.67	3.82	3.66	3.75	139650
2002-04-30	3.78	3.85	3.78	3.85	544200
2002-05-01	3.87	3.87	3.74	3.83	229800
2002-05-02	3.84	3.90	3.80	3.87	283650
2002-05-03	3.88	3.94	3.88	3.92	262200
2002-05-06	3.92	3.92	3.80	3.86	161250
2002-05-07	3.70	3.70	3.56	3.57	275250
2002-05-08	3.57	3.67	3.44	3.63	449400
2002-05-09	3.63	3.63	3.47	3.47	107550
2002-05-10	3.50	3.56	3.37	3.47	199800
2002-05-13	3.47	3.60	3.47	3.60	146850
2002-05-14	3.62	3.70	3.62	3.67	423150
2002-05-15	3.70	3.70	3.57	3.57	130800
2002-05-16	3.57	3.68	3.47	3.58	101700
2002-05-17	3.60	3.67	3.40	3.64	120000
2002-05-20	3.60	3.67	3.56	3.67	105750
2002-05-21	3.67	3.70	3.63	3.65	180000
2002-05-22	3.67	3.67	3.60	3.66	155100
2002-05-23	3.67	3.73	3.57	3.68	80400
2002-05-24	3.67	3.67	3.47	3.47	102000
2002-05-28	3.47	3.57	3.37	3.57	235350
2002-05-29	3.57	3.60	3.47	3.59	133350
2002-05-30	3.60	3.61	3.52	3.54	162900
2002-05-31	3.57	3.59	3.53	3.53	184200
2002-06-03	3.53	3.57	3.40	3.41	274650
2002-06-04	3.41	3.60	3.38	3.60	184350
2002-06-05	3.60	3.62	3.47	3.62	94500
2002-06-06	3.60	3.61	3.47	3.47	141750
2002-06-07	3.50	3.57	3.47	3.53	93450
2002-06-10	3.51	3.55	3.47	3.50	144150
2002-06-11	3.50	3.53	3.37	3.49	208800
2002-06-12	3.51	3.60	3.50	3.60	323700
2002-06-13	3.60	3.64	3.45	3.59	456300
2002-06-14	3.55	3.59	3.40	3.48	199200
2002-06-17	3.50	3.57	3.40	3.47	211650
2002-06-18	3.47	3.53	3.37	3.45	161850
2002-06-19	3.43	3.53	3.33	3.40	361200
2002-06-20	3.40	3.57	3.40	3.45	184800
2002-06-21	3.52	3.57	3.43	3.55	129450
2002-06-24	3.53	3.56	3.46	3.51	289350
2002-06-25	3.53	3.58	3.50	3.55	204750
2002-06-26	3.52	3.52	3.44	3.47	298500
2002-06-27	3.49	3.69	3.46	3.69	238500
2002-06-28	3.67	3.73	3.53	3.73	734400
2002-07-01	3.73	3.76	3.62	3.73	280050
2002-07-02	3.73	3.73	3.55	3.63	1225500
2002-07-03	3.63	3.73	3.54	3.65	274950
2002-07-05	3.65	3.75	3.65	3.73	84600
2002-07-08	3.73	3.79	3.67	3.67	202050
2002-07-09	3.60	3.73	3.55	3.71	254850
2002-07-10	3.73	3.73	3.59	3.59	191400
2002-07-11	3.57	3.57	3.37	3.48	365250
2002-07-12	3.50	3.57	3.39	3.41	87150
2002-07-15	3.35	3.35	2.79	3.27	1197300
2002-07-16	3.20	3.34	3.10	3.23	163650
2002-07-17	3.20	3.43	3.03	3.43	356100
2002-07-18	3.42	3.42	3.07	3.15	321300
2002-07-19	3.08	3.14	2.98	3.01	477300
2002-07-22	3.00	3.00	2.77	2.93	335550
2002-07-23	2.97	2.97	2.70	2.79	552300
2002-07-24	2.73	2.91	2.70	2.87	219000
2002-07-25	2.87	2.95	2.75	2.86	151800
2002-07-26	2.86	2.99	2.83	2.99	150600
2002-07-29	3.05	3.38	3.03	3.37	247650
2002-07-30	3.39	3.40	3.29	3.31	125550
2002-07-31	3.37	3.39	3.29	3.39	186300
2002-08-01	3.40	3.40	3.25	3.26	154350
2002-08-02	3.23	3.25	2.79	2.93	394650
2002-08-05	2.97	2.99	2.93	2.97	62550
2002-08-06	3.02	3.43	3.00	3.43	145350
2002-08-07	3.43	3.43	3.17	3.25	131100
2002-08-08	3.28	3.33	3.03	3.07	222600
2002-08-09	3.00	3.20	2.92	3.20	81000
2002-08-12	3.13	3.30	3.07	3.30	57450
2002-08-13	3.27	3.32	3.23	3.23	105000
2002-08-14	3.23	3.38	3.23	3.34	158850
2002-08-15	3.37	3.43	3.33	3.33	182400
2002-08-16	3.33	3.45	3.31	3.40	133050
2002-08-19	3.43	3.54	3.33	3.37	311100
2002-08-20	3.35	3.49	3.34	3.43	133650
2002-08-21	3.45	3.45	3.33	3.43	144900
2002-08-22	3.43	3.47	3.37	3.47	148800
2002-08-23	3.45	3.47	3.39	3.43	110850
2002-08-26	3.45	3.53	3.41	3.46	271650
2002-08-27	3.47	3.57	3.43	3.43	235950
2002-08-28	3.44	3.45	3.39	3.39	193650
2002-08-29	3.37	3.44	3.33	3.33	352200
2002-08-30	3.33	3.56	3.33	3.56	106350
2002-09-03	3.53	3.53	3.19	3.19	87300
2002-09-04	3.20	3.37	3.20	3.37	91800
2002-09-05	3.37	3.37	3.13	3.18	143100
2002-09-06	3.20	3.32	3.20	3.32	58650
2002-09-09	3.31	3.31	3.17	3.25	60300
2002-09-10	3.25	3.25	3.07	3.12	141150
2002-09-11	3.13	3.15	3.10	3.12	102900
2002-09-12	3.11	3.16	3.10	3.10	274950
2002-09-13	3.08	3.22	3.07	3.17	154950
2002-09-16	3.16	3.21	3.14	3.16	264450
2002-09-17	3.18	3.19	3.07	3.16	98100
2002-09-18	3.14	3.14	3.05	3.07	79800
2002-09-19	3.07	3.09	3.00	3.00	123450
2002-09-20	3.05	3.05	3.01	3.05	159900
2002-09-23	3.03	3.05	2.97	3.01	150450
2002-09-24	3.00	3.13	2.99	3.00	134100
2002-09-25	3.03	3.03	2.95	3.03	207450
2002-09-26	3.01	3.07	2.99	3.03	100500
2002-09-27	3.01	3.06	2.95	3.00	189150
2002-09-30	2.99	3.20	2.99	3.12	90150
2002-10-01	3.09	3.22	3.00	3.22	142800
2002-10-02	3.21	3.33	3.13	3.13	117900
2002-10-03	3.13	3.30	3.13	3.20	67050
2002-10-04	3.17	3.19	2.97	3.05	78150
2002-10-07	3.03	3.05	2.85	2.90	140400
2002-10-08	2.90	2.96	2.87	2.93	57450
2002-10-09	2.87	2.88	2.74	2.75	108000
2002-10-10	2.74	2.79	2.70	2.77	104400
2002-10-11	2.83	2.89	2.81	2.89	91800
2002-10-14	2.83	3.10	2.83	3.09	58950
2002-10-15	3.07	3.20	3.07	3.19	78300
2002-10-16	3.15	3.19	3.13	3.14	125100
2002-10-17	3.16	3.17	3.10	3.17	88500
2002-10-18	3.17	3.32	3.17	3.24	45150
2002-10-21	3.24	3.32	3.23	3.30	38250
2002-10-22	3.28	3.28	3.20	3.22	30750
2002-10-23	3.20	3.23	3.07	3.10	257100
2002-10-24	3.13	3.17	2.97	3.01	311400
2002-10-25	3.00	3.15	3.00	3.10	308700
2002-10-28	3.17	3.17	2.97	2.98	160650
2002-10-29	2.98	3.13	2.90	3.13	218850
2002-10-30	3.13	3.17	2.99	3.14	282900
2002-10-31	3.15	3.27	3.13	3.18	225900
2002-11-01	3.17	3.27	3.17	3.26	176400
2002-11-04	3.23	3.28	3.20	3.27	62100
2002-11-05	3.20	3.29	3.17	3.29	47100
2002-11-06	3.30	3.30	3.15	3.27	130200
2002-11-07	3.23	3.27	3.13	3.17	95400
2002-11-08	3.16	3.19	3.10	3.17	78000
2002-11-11	3.13	3.15	3.13	3.13	49200
2002-11-12	3.15	3.29	3.15	3.26	56250
2002-11-13	3.21	3.25	3.17	3.17	74550
2002-11-14	3.17	3.27	3.17	3.26	124350
2002-11-15	3.27	3.27	3.18	3.23	213000
2002-11-18	3.25	3.29	3.17	3.24	319050
2002-11-19	3.23	3.27	3.21	3.23	249750
2002-11-20	3.24	3.33	3.19	3.33	269250
2002-11-21	3.30	3.37	3.27	3.35	691500
2002-11-22	3.33	3.33	3.27	3.27	44850
2002-11-25	3.29	3.31	3.25	3.31	243900
2002-11-26	3.27	3.40	3.23	3.38	190500
2002-11-27	3.35	3.48	3.35	3.48	110100
2002-11-29	3.49	3.54	3.47	3.54	116250
2002-12-02	3.54	3.67	3.47	3.67	419400
2002-12-03	3.67	3.67	3.54	3.54	195750
2002-12-04	3.54	3.59	3.46	3.53	61500
2002-12-05	3.55	3.55	3.49	3.51	64650
2002-12-06	3.47	3.63	3.47	3.57	343650
2002-12-09	3.60	3.63	3.50	3.50	299850
2002-12-10	3.51	3.66	3.51	3.65	210000
2002-12-11	3.65	3.73	3.65	3.70	337050
2002-12-12	3.63	3.87	3.63	3.86	329100
2002-12-13	3.87	3.95	3.77	3.77	162600
2002-12-16	3.80	3.90	3.76	3.83	200700
2002-12-17	3.84	3.87	3.75	3.79	66000
2002-12-18	3.77	3.77	3.69	3.75	108750
2002-12-19	3.77	3.90	3.73	3.83	140100
2002-12-20	3.83	3.93	3.83	3.90	341850
2002-12-23	3.91	3.97	3.81	3.90	138600
2002-12-24	3.89	3.93	3.84	3.85	23400
2002-12-26	3.89	3.97	3.83	3.86	56700
2002-12-27	3.86	3.86	3.64	3.65	120450
2002-12-30	3.65	3.71	3.57	3.59	80400
2002-12-31	3.55	3.70	3.53	3.60	213750
2003-01-02	3.67	3.79	3.66	3.77	286200
2003-01-03	3.73	3.79	3.67	3.78	233850
2003-01-06	3.77	3.83	3.70	3.71	101100
2003-01-07	3.70	3.72	3.49	3.56	254400
2003-01-08	3.56	3.63	3.47	3.51	122850
2003-01-09	3.53	3.73	3.53	3.73	114150
2003-01-10	3.71	3.77	3.69	3.73	104250
2003-01-13	3.77	3.77	3.67	3.70	100950
2003-01-14	3.68	3.77	3.67	3.75	58500
2003-01-15	3.73	4.00	3.73	3.95	336150
2003-01-16	3.99	4.00	3.90	3.97	282150
2003-01-17	3.93	3.93	3.81	3.90	248550
2003-01-21	3.87	3.90	3.79	3.79	79650
2003-01-22	3.78	3.89	3.75	3.83	106950
2003-01-23	3.86	3.93	3.77	3.85	169200
2003-01-24	3.87	3.90	3.77	3.89	128700
2003-01-27	3.85	3.86	3.74	3.74	127500
2003-01-28	3.77	3.77	3.67	3.77	135150
2003-01-29	3.75	3.84	3.74	3.82	83700
2003-01-30	3.83	3.95	3.83	3.90	306750
2003-01-31	3.87	3.97	3.87	3.90	149400
2003-02-03	3.91	3.95	3.88	3.92	193950
2003-02-04	3.92	4.09	3.85	4.07	521700
2003-02-05	4.10	4.13	3.97	4.07	301800
2003-02-06	4.08	4.08	3.98	4.02	187800
2003-02-07	4.03	4.06	3.90	4.03	180600
2003-02-10	4.07	4.08	3.95	4.02	252000
2003-02-11	4.03	4.03	3.94	3.96	204750
2003-02-12	3.93	3.97	3.80	3.89	154650
2003-02-13	3.88	3.93	3.73	3.91	108900
2003-02-14	3.93	3.97	3.80	3.92	45600
2003-02-18	3.97	3.99	3.87	3.93	80550
2003-02-19	3.92	3.96	3.87	3.90	63900
2003-02-20	3.89	3.92	3.87	3.89	711150
2003-02-21	3.91	3.96	3.87	3.95	326250
2003-02-24	3.99	4.11	3.97	4.01	218550
2003-02-25	4.04	4.10	3.97	4.06	172800
2003-02-26	4.02	4.02	3.92	3.97	286650
2003-02-27	4.01	4.01	3.93	3.98	146400
2003-02-28	4.00	4.03	3.89	3.95	185400
2003-03-03	3.95	3.96	3.83	3.90	250800
2003-03-04	3.87	3.90	3.71	3.80	269850
2003-03-05	3.60	3.67	3.33	3.65	767550
2003-03-06	3.63	3.67	3.51	3.67	376650
2003-03-07	3.60	3.64	3.45	3.51	206850
2003-03-10	3.47	3.53	3.37	3.37	331350
2003-03-11	3.33	3.45	3.33	3.45	126600
2003-03-12	3.40	3.56	3.35	3.56	278700
2003-03-13	3.60	3.60	3.49	3.50	161700
2003-03-14	3.53	3.56	3.50	3.55	68250
2003-03-17	3.53	3.67	3.53	3.67	264300
2003-03-18	3.60	3.62	3.50	3.59	172650
2003-03-19	3.59	3.61	3.55	3.60	77400
2003-03-20	3.57	3.71	3.55	3.61	121950
2003-03-21	3.57	3.65	3.57	3.63	176700
2003-03-24	3.60	3.70	3.48	3.67	187200
2003-03-25	3.70	4.00	3.70	3.82	151650
2003-03-26	3.85	3.87	3.60	3.63	155400
2003-03-27	3.63	3.80	3.63	3.79	99150
2003-03-28	3.82	3.92	3.73	3.87	220200
2003-03-31	3.89	3.89	3.81	3.81	151200
2003-04-01	3.80	3.80	3.73	3.78	65250
2003-04-02	3.75	3.81	3.73	3.75	315750
2003-04-03	3.75	3.75	3.63	3.65	157950
2003-04-04	3.67	3.71	3.67	3.69	53100
2003-04-07	3.76	3.85	3.74	3.82	179700
2003-04-08	3.83	3.83	3.67	3.69	128550
2003-04-09	3.73	3.83	3.73	3.83	163650
2003-04-10	3.82	3.83	3.73	3.82	119250
2003-04-11	3.83	3.83	3.73	3.74	71850
2003-04-14	3.74	3.80	3.73	3.80	68850
2003-04-15	3.77	3.77	3.63	3.71	149700
2003-04-16	3.75	3.91	3.75	3.91	422100
2003-04-17	3.91	4.03	3.90	4.00	318300
2003-04-21	3.93	4.00	3.91	3.99	130800
2003-04-22	3.95	4.00	3.92	4.00	128850
2003-04-23	4.00	4.03	3.93	3.99	270600
2003-04-24	3.97	4.00	3.91	3.93	109500
2003-04-25	3.89	3.93	3.87	3.89	77850
2003-04-28	3.93	3.99	3.84	3.95	113850
2003-04-29	3.93	3.98	3.90	3.93	160350
2003-04-30	3.91	3.97	3.85	3.94	164700
2003-05-01	3.94	4.05	3.86	4.05	219900
2003-05-02	4.07	4.17	4.04	4.15	347700
2003-05-05	4.15	4.15	4.00	4.08	333150
2003-05-06	4.10	4.11	4.00	4.01	166800
2003-05-07	4.11	4.11	3.91	4.02	220500
2003-05-08	3.97	4.01	3.95	3.95	122400
2003-05-09	3.98	3.99	3.87	3.93	118350
2003-05-12	3.90	3.93	3.77	3.87	295650
2003-05-13	3.83	3.95	3.78	3.93	233400
2003-05-14	3.96	3.96	3.88	3.92	243900
2003-05-15	3.91	3.97	3.82	3.94	174450
2003-05-16	3.89	3.91	3.84	3.85	157800
2003-05-19	3.80	3.92	3.79	3.83	269400
2003-05-20	3.85	3.85	3.74	3.75	100650
2003-05-21	3.73	3.99	3.73	3.95	178200
2003-05-22	3.92	4.00	3.85	3.93	184800
2003-05-23	3.90	3.97	3.87	3.94	91350
2003-05-27	3.93	4.03	3.93	3.99	220200
2003-05-28	3.95	3.97	3.86	3.95	156000
2003-05-29	3.93	4.00	3.90	3.92	286650
2003-05-30	3.97	4.03	3.92	4.00	400950
2003-06-02	4.03	4.27	4.00	4.21	687900
2003-06-03	4.23	4.37	4.21	4.32	649500
2003-06-04	4.37	4.45	4.30	4.33	340950
2003-06-05	4.32	4.40	4.30	4.36	348300
2003-06-06	4.43	4.53	4.39	4.44	855300
2003-06-09	4.43	4.50	4.40	4.47	290100
2003-06-10	4.50	4.51	4.45	4.50	276600
2003-06-11	4.57	4.90	4.55	4.83	1059000
2003-06-12	4.93	4.95	4.76	4.87	705450
2003-06-13	4.87	4.88	4.72	4.75	734100
2003-06-16	4.79	4.86	4.70	4.71	468000
2003-06-17	4.77	4.77	4.57	4.61	504300
2003-06-18	4.60	4.62	4.47	4.50	299100
2003-06-19	4.47	4.58	4.47	4.48	275700
2003-06-20	4.49	4.61	4.47	4.51	261000
2003-06-23	4.53	4.53	4.40	4.41	194850
2003-06-24	4.40	4.44	4.27	4.39	335550
2003-06-25	4.39	4.48	4.37	4.43	423000
2003-06-26	4.43	4.53	4.33	4.37	227850
2003-06-27	4.35	4.50	4.33	4.34	281700
2003-06-30	4.34	4.44	4.18	4.18	354600
2003-07-01	4.19	4.35	4.10	4.30	267150
2003-07-02	4.28	4.37	4.16	4.37	271200
2003-07-03	4.35	4.40	4.24	4.40	231600
2003-07-07	4.45	4.47	4.31	4.34	207900
2003-07-08	4.34	4.34	4.17	4.20	209700
2003-07-09	4.19	4.37	3.99	4.35	658350
2003-07-10	4.37	4.46	4.25	4.33	334650
2003-07-11	4.30	4.43	4.30	4.33	224250
2003-07-14	4.33	4.37	4.27	4.33	466350
2003-07-15	4.35	4.35	4.17	4.22	99000
2003-07-16	4.23	4.23	4.13	4.23	99450
2003-07-17	4.21	4.27	4.15	4.15	150750
2003-07-18	4.14	4.20	4.09	4.19	164100
2003-07-21	4.21	4.21	4.08	4.16	502050
2003-07-22	4.17	4.19	4.12	4.19	204750
2003-07-23	4.21	4.21	4.10	4.20	279150
2003-07-24	4.19	4.30	4.12	4.13	246750
2003-07-25	4.17	4.20	4.12	4.18	125100
2003-07-28	4.15	4.40	4.14	4.40	961350
2003-07-29	4.37	4.44	4.27	4.33	250050
2003-07-30	4.39	4.45	4.28	4.35	101850
2003-07-31	4.39	4.49	4.31	4.31	147300
2003-08-01	4.26	4.33	4.15	4.23	118650
2003-08-04	4.20	4.23	4.07	4.20	227400
2003-08-05	4.19	4.21	4.10	4.12	84000
2003-08-06	4.12	4.21	4.12	4.17	228900
2003-08-07	4.17	4.34	4.17	4.31	303450
2003-08-08	4.33	4.33	4.23	4.25	78900
2003-08-11	4.21	4.38	4.21	4.38	1085850
2003-08-12	4.38	4.53	4.38	4.53	293400
2003-08-13	4.53	4.53	4.44	4.47	159450
2003-08-14	4.47	4.57	4.45	4.53	140550
2003-08-15	4.53	4.59	4.48	4.48	104700
2003-08-18	4.48	4.58	4.48	4.52	117000
2003-08-19	4.50	4.61	4.49	4.57	142200
2003-08-20	4.55	4.60	4.53	4.53	64500
2003-08-21	4.53	4.60	4.50	4.56	75450
2003-08-22	4.53	4.56	4.43	4.47	128250
2003-08-25	4.45	4.47	4.31	4.31	337650
2003-08-26	4.28	4.37	4.23	4.37	228150
2003-08-27	4.40	4.49	4.40	4.44	153300
2003-08-28	4.40	4.53	4.40	4.50	174000
2003-08-29	4.47	4.52	4.43	4.47	75750
2003-09-02	4.49	4.60	4.43	4.59	100950
2003-09-03	4.60	4.61	4.47	4.52	146550
2003-09-04	4.53	4.54	4.42	4.46	104100
2003-09-05	4.45	4.50	4.39	4.41	87450
2003-09-08	4.42	4.56	4.42	4.56	150300
2003-09-09	4.57	4.65	4.49	4.63	252750
2003-09-10	4.60	4.60	4.48	4.55	123300
2003-09-11	4.55	4.59	4.50	4.50	115950
2003-09-12	4.55	4.70	4.41	4.62	776100
2003-09-15	4.65	4.67	4.60	4.60	272100
2003-09-16	4.63	4.65	4.60	4.62	97350
2003-09-17	4.62	4.63	4.57	4.60	113250
2003-09-18	4.63	4.64	4.57	4.62	148500
2003-09-19	4.60	4.65	4.60	4.65	100500
2003-09-22	4.67	4.67	4.53	4.67	341400
2003-09-23	4.67	4.72	4.62	4.72	356100
2003-09-24	4.75	4.90	4.73	4.77	666900
2003-09-25	4.72	4.83	4.57	4.62	258900
2003-09-26	4.62	4.62	4.53	4.54	283350
2003-09-29	4.60	4.61	4.50	4.53	251550
2003-09-30	4.53	4.67	4.47	4.56	226800
2003-10-01	4.60	4.71	4.53	4.67	202350
2003-10-02	4.69	4.74	4.61	4.73	250200
2003-10-03	4.73	4.83	4.73	4.81	337500
2003-10-06	4.79	4.98	4.77	4.97	302700
2003-10-07	4.97	5.21	4.93	5.21	441450
2003-10-08	5.23	5.35	5.20	5.24	898500
2003-10-09	5.24	5.30	5.13	5.22	187350
2003-10-10	5.19	5.23	5.09	5.23	128550
2003-10-13	5.17	5.25	5.10	5.18	122400
2003-10-14	5.15	5.20	5.09	5.19	162300
2003-10-15	5.21	5.21	5.07	5.07	155550
2003-10-16	5.06	5.17	5.03	5.10	191700
2003-10-17	5.15	5.19	5.08	5.09	187350
2003-10-20	5.07	5.23	5.07	5.18	163650
2003-10-21	5.19	5.34	5.19	5.31	393150
2003-10-22	5.30	5.30	5.14	5.17	257850
2003-10-23	5.16	5.20	5.00	5.15	153150
2003-10-24	5.13	5.20	5.10	5.17	100950
2003-10-27	5.18	5.31	5.13	5.29	158400
2003-10-28	5.33	5.33	5.17	5.20	197700
2003-10-29	5.19	5.31	5.17	5.31	176250
2003-10-30	5.32	5.32	4.73	5.00	2613900
2003-10-31	5.03	5.17	4.97	5.10	479400
2003-11-03	5.13	5.20	5.09	5.13	233700
2003-11-04	5.12	5.13	5.05	5.05	178200
2003-11-05	5.06	5.10	4.93	5.02	310650
2003-11-06	5.03	5.15	5.03	5.13	347550
2003-11-07	5.17	5.20	5.07	5.12	280350
2003-11-10	5.13	5.19	5.07	5.08	484050
2003-11-11	5.09	5.11	5.02	5.05	174600
2003-11-12	5.00	5.17	5.00	5.17	363900
2003-11-13	5.21	5.35	5.17	5.30	431700
2003-11-14	5.33	5.41	5.29	5.31	447450
2003-11-17	5.30	5.30	5.21	5.27	248250
2003-11-18	5.27	5.31	5.19	5.27	187200
2003-11-19	5.23	5.33	5.15	5.20	458850
2003-11-20	5.18	5.21	5.12	5.21	587250
2003-11-21	5.24	5.29	5.23	5.27	79950
2003-11-24	5.32	5.40	5.27	5.30	277200
2003-11-25	5.31	5.31	5.22	5.24	607950
2003-11-26	5.24	5.30	5.23	5.27	467700
2003-11-28	5.27	5.34	5.26	5.27	209100
2003-12-01	5.30	5.46	5.30	5.46	328500
2003-12-02	5.46	5.57	5.43	5.53	332100
2003-12-03	5.53	5.57	5.41	5.41	190950
2003-12-04	5.44	5.67	5.37	5.63	355050
2003-12-05	5.63	5.74	5.53	5.64	313050
2003-12-08	5.57	5.91	5.57	5.87	262800
2003-12-09	5.87	5.91	5.81	5.87	552150
2003-12-10	5.81	5.86	5.77	5.80	235650
2003-12-11	5.77	5.83	5.72	5.78	315000
2003-12-12	5.75	5.89	5.75	5.89	317250
2003-12-15	5.90	5.92	5.79	5.91	321450
2003-12-16	5.91	6.32	5.83	6.28	1115850
2003-12-17	6.20	6.39	6.13	6.37	428250
2003-12-18	6.30	6.57	6.25	6.50	415350
2003-12-19	6.43	6.44	6.25	6.40	447450
2003-12-22	6.33	6.47	6.31	6.42	207450
2003-12-23	6.42	6.45	6.31	6.40	231000
2003-12-24	6.40	6.43	6.33	6.40	72900
2003-12-26	6.43	6.48	6.37	6.45	66300
2003-12-29	6.41	6.47	6.28	6.35	510150
2003-12-30	6.39	6.53	6.35	6.52	420600
2003-12-31	6.45	6.51	6.26	6.30	212400
2004-01-02	6.33	6.40	6.25	6.33	196500
2004-01-05	6.59	7.12	6.53	6.87	1227600
2004-01-06	6.90	6.91	6.60	6.65	498900
2004-01-07	6.64	6.72	6.61	6.66	193500
2004-01-08	6.70	6.75	6.65	6.70	278700
2004-01-09	6.70	6.87	6.67	6.73	265650
2004-01-12	6.80	7.09	6.75	7.09	305250
2004-01-13	7.08	7.10	6.76	6.95	186000
2004-01-14	7.00	7.09	6.89	6.99	166050
2004-01-15	6.99	6.99	6.62	6.63	336900
2004-01-16	6.67	6.76	6.62	6.74	554850
2004-01-20	6.80	7.11	6.77	7.07	1476000
2004-01-21	7.17	7.31	7.13	7.24	631500
2004-01-22	7.25	7.40	7.11	7.20	410250
2004-01-23	7.27	7.52	7.23	7.52	482100
2004-01-26	7.50	7.50	7.27	7.41	242850
2004-01-27	7.44	7.46	7.27	7.30	190350
2004-01-28	7.23	7.31	6.83	7.01	384750
2004-01-29	6.95	7.07	6.75	6.88	376800
2004-01-30	6.85	6.93	6.73	6.87	241200
2004-02-02	6.80	6.87	6.64	6.81	212400
2004-02-03	6.83	6.97	6.70	6.73	227400
2004-02-04	6.71	6.72	6.53	6.54	274050
2004-02-05	6.55	6.64	6.40	6.52	160950
2004-02-06	6.51	6.70	6.51	6.67	153150
2004-02-09	6.70	6.87	6.70	6.77	163050
2004-02-10	6.80	7.00	6.79	6.99	204150
2004-02-11	7.00	7.13	6.98	7.13	120000
2004-02-12	7.09	7.13	6.90	6.91	108150
2004-02-13	6.93	7.12	6.91	7.03	244200
2004-02-17	7.07	7.25	7.01	7.16	308100
2004-02-18	7.23	7.37	7.13	7.23	478200
2004-02-19	7.27	7.27	7.14	7.18	266700
2004-02-20	7.16	7.29	7.02	7.20	396750
2004-02-23	7.20	7.21	7.07	7.12	441750
2004-02-24	7.05	7.11	6.98	7.07	293850
2004-02-25	7.10	7.20	7.07	7.17	461400
2004-02-26	7.19	7.40	7.14	7.40	729900
2004-02-27	7.33	7.40	7.26	7.40	462750
2004-03-01	7.40	7.68	7.39	7.68	643650
2004-03-02	7.68	7.71	7.50	7.67	465750
2004-03-03	7.33	7.67	7.12	7.57	861900
2004-03-04	7.59	7.59	7.39	7.57	261000
2004-03-05	7.57	7.69	7.49	7.69	339300
2004-03-08	7.71	7.71	7.64	7.68	386100
2004-03-09	7.67	7.88	7.66	7.84	986700
2004-03-10	7.83	7.91	7.59	7.70	1129350
2004-03-11	7.63	7.77	7.54	7.73	615900
2004-03-12	7.73	7.78	7.61	7.78	708600
2004-03-15	7.81	7.89	7.71	7.87	737400
2004-03-16	7.85	7.86	7.77	7.80	445800
2004-03-17	7.77	7.92	7.77	7.86	287400
2004-03-18	7.83	8.08	7.79	7.99	494700
2004-03-19	7.99	8.05	7.92	7.97	454350
2004-03-22	7.93	7.94	7.75	7.84	267600
2004-03-23	7.84	7.88	7.77	7.84	311250
2004-03-24	7.87	7.88	7.81	7.84	418050
2004-03-25	7.83	7.88	7.78	7.85	884250
2004-03-26	7.85	7.87	7.82	7.84	215550
2004-03-29	7.85	7.87	7.83	7.87	306150
2004-03-30	7.87	8.09	7.85	8.09	321900
2004-03-31	8.09	8.10	7.99	8.09	199500
2004-04-01	8.09	8.09	7.97	8.03	1204950
2004-04-02	8.07	8.27	8.05	8.26	561750
2004-04-05	8.26	8.26	8.09	8.15	368250
2004-04-06	8.10	8.23	8.10	8.19	427200
2004-04-07	8.13	8.33	8.13	8.33	656850
2004-04-08	8.33	8.34	8.18	8.22	334800
2004-04-12	8.19	8.41	8.19	8.41	849000
2004-04-13	8.43	8.46	8.32	8.33	996150
2004-04-14	8.27	8.37	8.12	8.23	459900
2004-04-15	8.23	8.59	8.23	8.43	1126650
2004-04-16	8.44	8.52	8.36	8.48	862500
2004-04-19	8.47	8.63	8.43	8.59	544950
2004-04-20	8.59	8.75	8.40	8.50	807600
2004-04-21	8.47	8.56	8.33	8.50	670050
2004-04-22	8.47	8.64	8.46	8.59	823350
2004-04-23	8.59	8.67	8.50	8.57	471000
2004-04-26	8.57	8.70	8.55	8.63	255000
2004-04-27	8.71	8.79	8.65	8.77	609600
2004-04-28	8.77	8.77	8.57	8.60	314700
2004-04-29	8.59	8.67	8.21	8.33	458100
2004-04-30	8.37	8.50	8.20	8.34	389250
2004-05-03	8.34	8.75	8.34	8.71	425400
2004-05-04	8.73	8.81	8.61	8.70	361800
2004-05-05	8.63	8.63	8.17	8.29	576600
2004-05-06	8.10	8.32	7.91	8.26	634050
2004-05-07	8.20	8.23	7.94	8.00	423450
2004-05-10	7.93	7.93	7.27	7.38	655050
2004-05-11	7.41	7.64	7.37	7.59	521550
2004-05-12	7.40	7.65	7.19	7.64	585600
2004-05-13	7.61	7.64	7.33	7.41	399450
2004-05-14	7.41	7.69	7.41	7.55	624450
2004-05-17	7.48	7.57	7.43	7.47	284550
2004-05-18	7.53	7.57	7.47	7.53	459150
2004-05-19	7.60	7.63	7.53	7.60	373650
2004-05-20	7.60	7.69	7.57	7.57	337050
2004-05-21	7.60	7.62	7.40	7.59	729000
2004-05-24	7.59	7.89	7.59	7.87	962550
2004-05-25	7.87	8.00	7.86	8.00	365550
2004-05-26	7.97	8.06	7.95	8.01	415050
2004-05-27	8.04	8.07	7.91	7.91	321600
2004-05-28	7.87	8.01	7.80	7.91	172350
2004-06-01	7.98	8.13	7.98	8.11	489150
2004-06-02	8.13	8.27	8.13	8.19	438300
2004-06-03	8.33	8.43	8.15	8.15	549000
2004-06-04	8.21	8.23	8.03	8.05	283500
2004-06-07	8.10	8.10	7.75	8.05	1079550
2004-06-08	8.06	8.28	8.06	8.23	709350
2004-06-09	8.20	8.25	8.00	8.17	607800
2004-06-10	8.40	8.89	8.40	8.73	5936850
2004-06-14	8.77	8.79	8.53	8.67	952650
2004-06-15	8.71	8.85	8.71	8.83	895650
2004-06-16	8.79	8.89	8.79	8.81	1210050
2004-06-17	8.88	9.34	8.83	9.28	1075200
2004-06-18	9.43	9.43	9.13	9.30	998100
2004-06-21	9.33	9.41	9.16	9.31	873600
2004-06-22	9.31	9.39	9.20	9.37	581100
2004-06-23	9.34	9.51	9.30	9.49	565050
2004-06-24	9.60	9.60	9.44	9.50	435750
2004-06-25	9.50	9.72	9.48	9.72	1208850
2004-06-28	9.71	9.71	9.35	9.37	552900
2004-06-29	9.37	9.54	9.33	9.45	315900
2004-06-30	9.41	9.75	9.39	9.73	516750
2004-07-01	10.53	10.67	9.92	10.26	1525950
2004-07-02	10.26	10.30	10.01	10.07	731100
2004-07-06	10.07	10.30	10.06	10.20	721050
2004-07-07	10.17	10.27	10.13	10.23	605550
2004-07-08	10.33	10.37	9.99	10.00	846300
2004-07-09	9.99	10.17	9.97	10.07	932100
2004-07-12	10.33	10.35	10.21	10.27	607200
2004-07-13	10.40	10.48	10.22	10.37	699000
2004-07-14	10.37	10.60	10.37	10.60	1234200
2004-07-15	10.63	10.66	10.47	10.63	648300
2004-07-16	10.63	10.88	10.60	10.79	1629750
2004-07-19	10.87	10.93	10.73	10.83	897600
2004-07-20	10.83	10.91	10.63	10.85	1364850
2004-07-21	10.85	11.00	10.55	10.57	823050
2004-07-22	10.52	10.53	10.30	10.37	535800
2004-07-23	10.37	10.37	10.13	10.22	479700
2004-07-26	10.21	10.28	9.86	9.91	759900
2004-07-27	10.00	10.54	10.00	10.52	792750
2004-07-28	10.52	10.57	10.25	10.42	886350
2004-07-29	10.50	11.24	10.50	11.24	1521450
2004-07-30	11.24	11.25	11.05	11.17	1391850
2004-08-02	11.20	11.27	10.93	11.19	1257150
2004-08-03	11.16	11.17	10.91	11.01	624000
2004-08-04	11.00	11.01	10.87	10.90	912300
2004-08-05	10.87	10.87	10.35	10.45	975150
2004-08-06	10.37	10.37	9.77	9.90	750150
2004-08-09	9.91	10.33	9.90	10.17	542850
2004-08-10	10.23	10.29	10.13	10.29	469200
2004-08-11	10.29	10.29	9.95	10.12	424050
2004-08-12	10.05	10.11	9.57	9.59	576000
2004-08-13	9.61	9.90	9.57	9.73	748800
2004-08-16	9.73	9.93	9.42	9.61	477300
2004-08-17	9.41	9.51	9.03	9.37	725100
2004-08-18	9.37	10.00	9.37	9.96	718800
2004-08-19	9.83	9.99	9.77	9.91	436200
2004-08-20	9.98	10.31	9.98	10.14	788700
2004-08-23	10.13	10.14	9.77	9.95	700650
2004-08-24	9.90	10.03	9.82	9.91	445200
2004-08-25	9.85	9.95	9.82	9.89	345150
2004-08-26	9.91	9.93	9.61	9.77	253950
2004-08-27	9.75	9.86	9.67	9.83	338850
2004-08-30	9.79	9.82	9.52	9.63	265350
2004-08-31	9.67	10.00	9.67	10.00	418800
2004-09-01	10.00	10.41	9.99	10.41	633150
2004-09-02	10.36	10.69	10.36	10.67	582450
2004-09-03	10.63	10.72	10.59	10.62	361350
2004-09-07	10.65	10.72	10.61	10.72	532800
2004-09-08	10.69	10.75	10.50	10.57	576000
2004-09-09	10.57	10.72	10.57	10.70	431100
2004-09-10	10.70	10.82	10.60	10.68	516600
2004-09-13	10.69	10.79	10.65	10.79	325050
2004-09-14	10.72	10.79	10.53	10.65	320550
2004-09-15	10.57	10.66	10.43	10.48	293700
2004-09-16	10.53	10.66	10.47	10.53	327450
2004-09-17	10.61	10.61	10.43	10.47	421650
2004-09-20	10.47	10.81	10.47	10.76	537300
2004-09-21	10.77	10.99	10.68	10.97	516150
2004-09-22	10.96	11.11	10.77	10.95	450900
2004-09-23	10.95	11.19	10.89	11.16	602850
2004-09-24	11.13	11.49	11.13	11.47	1081200
2004-09-27	11.40	11.75	11.27	11.50	802050
2004-09-28	11.50	11.73	11.49	11.72	779400
2004-09-29	11.67	11.79	11.57	11.59	837000
2004-09-30	11.60	11.73	11.50	11.66	690600
2004-10-01	11.66	11.77	11.57	11.76	481950
2004-10-04	11.81	11.93	11.63	11.83	576600
2004-10-05	11.83	12.17	11.83	11.93	666000
2004-10-06	11.99	12.22	11.93	11.98	1360950
2004-10-07	12.00	12.10	11.55	11.60	830100
2004-10-08	11.53	11.75	11.43	11.60	403800
2004-10-11	11.57	11.65	11.33	11.43	287550
2004-10-12	11.43	11.54	11.36	11.37	326850
2004-10-13	11.40	11.42	10.29	10.87	2251950
2004-10-14	10.83	11.17	10.77	11.07	715500
2004-10-15	11.08	11.09	10.87	10.95	417600
2004-10-18	10.96	11.14	10.79	10.95	935400
2004-10-19	10.90	10.91	10.60	10.82	1337850
2004-10-20	10.79	11.23	10.77	10.87	1466400
2004-10-21	10.89	10.90	10.79	10.86	646200
2004-10-22	10.83	11.08	10.82	10.86	523350
2004-10-25	10.90	10.97	10.77	10.80	570600
2004-10-26	10.85	10.90	10.60	10.89	499950
2004-10-27	10.82	11.02	10.47	10.74	522150
2004-10-28	10.34	10.57	9.97	10.30	1680300
2004-10-29	10.27	10.54	10.26	10.47	954750
2004-11-01	10.57	10.73	10.47	10.63	491700
2004-11-02	10.62	10.81	10.58	10.63	655350
2004-11-03	10.70	11.02	10.70	10.93	667950
2004-11-04	10.91	11.41	10.90	11.37	983550
2004-11-05	11.53	11.57	11.29	11.36	481350
2004-11-08	11.32	11.36	11.13	11.15	518700
2004-11-09	11.12	11.13	10.95	11.00	691650
2004-11-10	10.95	11.42	10.93	11.19	954750
2004-11-11	11.22	11.25	10.97	11.14	761100
2004-11-12	11.17	11.50	11.03	11.27	1415100
2004-11-15	11.30	11.36	10.97	11.12	1049100
2004-11-16	11.13	11.33	11.03	11.03	423600
2004-11-17	11.07	11.32	11.07	11.22	750000
2004-11-18	11.22	11.33	11.12	11.27	671700
2004-11-19	11.27	11.48	11.07	11.33	1476450
2004-11-22	11.30	11.73	11.20	11.73	1511100
2004-11-23	11.93	13.43	11.89	13.27	3802200
2004-11-24	13.43	13.77	12.85	13.49	2684250
2004-11-26	13.49	13.77	13.49	13.68	725100
2004-11-29	13.77	13.81	13.40	13.61	961350
2004-11-30	13.47	13.84	13.43	13.83	1439100
2004-12-01	13.83	13.93	13.02	13.39	1740900
2004-12-02	13.39	13.40	12.45	12.63	1255050
2004-12-03	12.70	13.03	12.69	12.99	759900
2004-12-06	12.97	12.98	12.63	12.79	934200
2004-12-07	12.77	12.78	12.07	12.15	902850
2004-12-08	12.20	12.64	11.99	12.49	1132200
2004-12-09	12.70	13.48	12.70	13.29	5608500
2004-12-10	13.29	13.32	12.84	12.97	1076700
2004-12-13	13.03	13.47	13.03	13.43	855300
2004-12-14	13.47	13.57	13.12	13.49	746400
2004-12-15	13.49	14.34	13.49	13.98	1671600
2004-12-16	14.10	14.20	13.87	14.07	1759050
2004-12-17	14.03	14.37	14.03	14.34	1272150
2004-12-20	14.34	14.43	14.14	14.24	1304550
2004-12-21	14.27	14.32	13.94	14.18	956100
2004-12-22	14.19	14.35	13.50	13.87	913950
2004-12-23	13.83	14.09	13.69	13.85	516150
2004-12-27	13.83	13.83	13.25	13.37	748650
2004-12-28	13.32	13.79	13.32	13.64	636450
2004-12-29	13.63	13.67	13.43	13.64	479100
2004-12-30	13.65	13.65	13.40	13.47	386700
2004-12-31	13.40	13.77	13.37	13.64	820200
2005-01-03	13.63	13.65	12.62	12.73	2794500
2005-01-04	12.73	13.11	12.71	12.82	1554150
2005-01-05	12.73	12.90	12.47	12.60	1258950
2005-01-06	12.67	13.10	12.61	12.80	1695000
2005-01-07	12.93	12.93	12.34	12.57	1769400
2005-01-10	12.62	13.21	12.62	13.00	1502700
2005-01-11	13.03	13.10	12.71	12.87	1009500
2005-01-12	12.88	13.40	12.82	13.35	1439700
2005-01-13	13.39	13.71	13.27	13.63	1096350
2005-01-14	13.67	14.00	13.60	13.81	1400400
2005-01-18	13.89	14.23	13.89	14.20	1303050
2005-01-19	14.27	14.74	14.27	14.43	1827450
2005-01-20	14.43	14.43	13.78	14.08	935100
2005-01-21	14.11	14.24	13.93	13.99	729750
2005-01-24	14.10	14.23	13.88	13.94	577350
2005-01-25	13.94	14.13	13.67	13.99	706650
2005-01-26	14.01	14.43	13.98	14.41	780300
2005-01-27	14.44	14.90	14.35	14.67	1140450
2005-01-28	14.67	14.70	14.31	14.45	861000
2005-01-31	14.35	14.89	14.35	14.79	723600
2005-02-01	14.83	14.98	14.67	14.91	853050
2005-02-02	14.91	15.03	14.85	14.95	1035750
2005-02-03	14.95	15.15	14.53	15.14	574050
2005-02-04	15.16	15.16	14.84	14.99	482700
2005-02-07	14.93	15.15	14.73	14.93	453150
2005-02-08	14.93	15.45	14.84	15.41	1153200
2005-02-09	15.41	15.61	15.17	15.44	679650
2005-02-10	15.50	15.73	15.49	15.63	1125300
2005-02-11	15.70	16.07	15.41	15.92	672450
2005-02-14	15.97	15.97	15.78	15.81	638400
2005-02-15	15.82	15.82	15.40	15.52	595800
2005-02-16	15.52	16.37	15.52	16.16	868500
2005-02-17	16.13	16.37	15.73	15.89	777000
2005-02-18	16.40	16.50	15.99	15.99	1086000
2005-02-22	16.14	16.55	16.05	16.24	1126200
2005-02-23	16.07	16.62	16.07	16.17	1188300
2005-02-24	16.24	16.62	16.11	16.51	623550
2005-02-25	16.55	17.23	16.51	17.01	816750
2005-02-28	17.52	17.59	16.37	16.83	989700
2005-03-01	16.83	17.06	15.74	16.00	1538550
2005-03-02	16.27	16.57	15.73	16.31	1890300
2005-03-03	16.31	16.87	16.24	16.47	1415250
2005-03-04	16.57	16.68	16.07	16.63	975000
2005-03-07	16.63	16.64	16.09	16.43	639300
2005-03-08	16.33	16.63	16.10	16.11	1060050
2005-03-09	16.11	16.43	15.77	15.80	757650
2005-03-10	15.40	15.54	14.89	15.31	1311000
2005-03-11	15.27	15.93	15.27	15.75	920100
2005-03-14	15.75	15.93	15.50	15.86	755550
2005-03-15	15.83	16.20	15.67	15.71	760350
2005-03-16	15.50	16.09	15.42	15.85	805950
2005-03-17	15.85	16.33	15.85	16.28	842400
2005-03-18	17.17	17.25	16.67	16.87	1637100
2005-03-21	16.81	16.93	16.27	16.65	1067850
2005-03-22	16.65	16.79	16.46	16.53	600450
2005-03-23	16.50	16.67	15.43	15.72	1481100
2005-03-24	15.72	16.37	15.72	15.94	628800
2005-03-28	15.94	16.03	15.55	15.79	523500
2005-03-29	15.73	15.83	15.14	15.23	1124550
2005-03-30	15.23	15.27	14.33	15.23	2187000
2005-03-31	15.40	15.80	15.39	15.57	1623000
2005-04-01	15.87	16.43	15.85	16.17	1469850
2005-04-04	16.41	16.67	16.15	16.34	1356000
2005-04-05	16.34	16.53	16.16	16.45	1311600
2005-04-06	16.57	17.19	16.53	17.14	2280750
2005-04-07	17.20	17.50	17.10	17.33	2651100
2005-04-08	17.34	17.53	16.83	17.01	1938900
2005-04-11	16.94	16.95	16.33	16.67	1125150
2005-04-12	16.53	16.91	16.09	16.29	1023300
2005-04-13	16.30	16.33	15.54	15.63	875850
2005-04-14	15.97	16.31	15.76	15.83	1542900
2005-04-15	15.83	16.07	15.00	15.17	1334100
2005-04-18	15.06	15.57	14.80	15.53	815400
2005-04-19	15.69	16.17	15.69	16.07	693450
2005-04-20	16.05	16.47	15.67	15.68	810600
2005-04-21	15.78	16.32	15.78	16.27	688200
2005-04-22	16.25	16.51	16.01	16.31	830550
2005-04-25	16.44	16.57	16.17	16.35	662550
2005-04-26	16.35	16.43	15.93	16.16	818250
2005-04-27	16.01	16.09	15.50	15.63	706650
2005-04-28	15.47	15.67	14.43	15.39	2437050
2005-04-29	15.43	15.55	14.70	15.10	1731300
2005-05-02	15.05	15.37	14.72	15.29	826050
2005-05-03	15.29	15.29	14.74	14.81	1323150
2005-05-04	14.83	15.19	14.81	15.05	1075650
2005-05-05	15.12	15.61	15.08	15.47	1139550
2005-05-06	15.57	15.65	15.32	15.37	529200
2005-05-09	15.37	15.62	15.31	15.55	379650
2005-05-10	15.51	15.51	15.18	15.19	591600
2005-05-11	15.20	15.45	15.13	15.39	602550
2005-05-12	15.39	15.55	13.50	14.47	2070750
2005-05-13	14.20	14.46	13.91	14.00	1134450
2005-05-16	13.93	13.97	13.52	13.71	1418400
2005-05-17	13.71	14.52	13.65	14.47	1138050
2005-05-18	14.63	14.65	14.24	14.49	685800
2005-05-19	14.49	14.72	14.37	14.72	369150
2005-05-20	14.72	14.72	14.36	14.43	324300
2005-05-23	14.36	14.87	14.33	14.79	723150
2005-05-24	14.79	15.31	14.54	15.30	975150
2005-05-25	15.27	15.33	14.76	15.10	658500
2005-05-26	15.10	15.13	14.88	15.13	770850
2005-05-27	15.15	15.36	15.03	15.23	832500
2005-05-31	15.27	15.41	14.96	15.40	486600
2005-06-01	15.57	16.46	15.57	16.36	1681650
2005-06-02	16.36	16.55	16.21	16.40	978900
2005-06-03	16.45	16.86	16.42	16.67	1006050
2005-06-06	16.63	16.89	16.40	16.53	1387800
2005-06-07	16.61	16.77	16.21	16.34	819150
2005-06-08	16.27	16.75	16.23	16.51	1092450
2005-06-09	16.83	17.17	16.51	16.63	6568500
2005-06-10	16.61	17.19	16.60	17.00	2817750
2005-06-13	17.02	17.20	16.87	17.10	1456800
2005-06-14	17.16	17.20	17.00	17.16	1378050
2005-06-15	17.19	17.45	17.15	17.44	3015000
2005-06-16	17.47	17.61	17.35	17.49	1142400
2005-06-17	17.65	17.95	17.47	17.73	1105800
2005-06-20	17.73	17.87	17.49	17.67	986250
2005-06-21	17.67	17.76	17.25	17.27	815100
2005-06-22	17.33	17.67	17.22	17.67	1512900
2005-06-23	17.74	17.99	17.49	17.49	864750
2005-06-24	17.53	18.00	17.20	17.95	4740900
2005-06-27	18.00	18.57	17.97	18.52	1993500
2005-06-28	18.59	18.62	18.13	18.31	1389300
2005-06-29	18.27	18.30	17.87	18.11	1059750
2005-06-30	18.11	18.38	17.87	17.93	1645050
2005-07-01	18.07	19.01	18.01	19.01	2074800
2005-07-05	19.13	19.55	19.10	19.38	1241400
2005-07-06	19.70	19.79	18.93	19.21	950100
2005-07-07	19.03	19.49	18.97	19.49	1075950
2005-07-08	19.67	19.87	19.29	19.61	1119150
2005-07-11	19.52	19.83	19.27	19.83	858750
2005-07-12	19.97	20.32	19.86	20.22	2031300
2005-07-13	20.38	20.49	20.17	20.33	1631700
2005-07-14	21.25	21.25	20.00	20.47	4231650
2005-07-15	20.57	20.67	19.96	20.12	1272600
2005-07-18	19.87	19.95	19.49	19.63	736500
2005-07-19	19.63	20.21	19.41	20.19	972600
2005-07-20	20.27	20.55	19.79	20.23	798450
2005-07-21	20.21	20.25	19.73	19.91	881700
2005-07-22	20.05	20.65	20.05	20.60	1030350
2005-07-25	20.61	20.85	20.27	20.48	664650
2005-07-26	20.65	20.66	20.21	20.46	514350
2005-07-27	20.53	20.57	20.09	20.50	742050
2005-07-28	20.70	20.79	20.07	20.40	814950
2005-07-29	20.43	20.63	20.28	20.36	682350
2005-08-01	20.51	20.77	20.43	20.43	946200
2005-08-02	20.44	20.84	20.20	20.83	1214700
2005-08-03	20.90	21.17	20.52	20.57	850800
2005-08-04	20.57	21.33	20.57	20.99	840900
2005-08-05	21.04	21.19	20.41	20.69	583050
2005-08-08	20.92	21.67	20.92	21.23	966450
2005-08-09	21.47	21.62	20.78	21.04	1509150
2005-08-10	21.07	22.35	21.06	22.33	1510650
2005-08-11	22.53	22.91	22.46	22.91	1893750
2005-08-12	22.91	23.03	22.43	22.85	915000
2005-08-15	22.85	22.85	21.89	22.17	1088550
2005-08-16	22.09	22.43	21.49	21.55	1053750
2005-08-17	21.47	22.03	20.45	20.59	1135950
2005-08-18	20.07	20.66	20.00	20.45	1018650
2005-08-19	20.67	21.50	20.67	21.03	779850
2005-08-22	21.33	21.55	20.96	21.22	565950
2005-08-23	21.24	21.58	20.93	21.31	558000
2005-08-24	21.47	21.97	21.45	21.89	1012950
2005-08-25	21.81	22.00	21.67	21.91	371850
2005-08-26	21.91	22.00	21.23	21.37	582600
2005-08-29	22.00	22.23	21.40	21.93	1217400
2005-08-30	22.07	23.21	22.05	22.81	1589250
2005-08-31	22.82	23.79	22.58	23.22	1830900
2005-09-01	23.51	24.00	23.45	23.99	1036800
2005-09-02	23.80	23.83	22.93	23.24	769650
2005-09-06	23.25	23.62	22.73	23.07	902400
2005-09-07	23.13	23.54	22.93	23.30	719850
2005-09-08	23.47	23.66	23.10	23.33	919350
2005-09-09	23.47	23.95	23.40	23.89	1235700
2005-09-12	23.73	23.73	23.11	23.32	1191150
2005-09-13	23.27	23.39	22.98	23.10	952350
2005-09-14	23.27	23.40	22.88	23.12	1555050
2005-09-15	23.33	23.50	23.02	23.23	1196100
2005-09-16	23.27	23.50	22.82	23.07	1207350
2005-09-19	23.40	24.60	23.40	24.45	1941450
2005-09-20	24.23	24.45	23.77	24.09	849000
2005-09-21	24.80	25.17	24.27	24.28	1281150
2005-09-22	24.68	25.07	23.43	24.04	1529700
2005-09-23	23.99	24.03	23.17	23.45	1654200
2005-09-26	23.33	24.91	23.29	24.73	2009400
2005-09-27	24.57	25.57	24.21	25.51	1784850
2005-09-28	25.61	26.19	25.29	26.08	2053050
2005-09-29	26.31	26.33	25.67	26.01	2462550
2005-09-30	25.85	26.04	25.43	25.74	1413450
2005-10-03	25.74	26.60	25.74	26.58	2099850
2005-10-04	27.00	27.33	26.61	26.85	4299450
2005-10-05	26.73	27.06	24.68	24.85	3203250
2005-10-06	24.17	24.58	22.97	23.33	3640350
2005-10-07	23.53	24.01	23.07	23.45	2416800
2005-10-10	23.45	23.45	22.26	22.39	2556900
2005-10-11	22.83	23.93	22.60	23.61	2215350
2005-10-12	23.60	23.71	22.87	23.33	1487850
2005-10-13	23.17	23.19	21.01	22.17	2146350
2005-10-14	21.83	22.79	21.51	22.67	2486100
2005-10-17	23.67	23.83	23.03	23.47	1284600
2005-10-18	23.17	23.30	22.08	22.10	1820550
2005-10-19	22.07	22.61	21.28	22.61	1533300
2005-10-20	22.33	22.54	20.71	21.07	1955400
2005-10-21	20.90	22.14	20.81	21.52	1265400
2005-10-24	21.52	22.66	21.17	22.63	1166850
2005-10-25	22.72	23.45	22.66	23.29	2195400
2005-10-26	23.29	24.21	22.68	23.32	1573950
2005-10-27	24.00	24.03	22.68	22.80	2041200
2005-10-28	22.84	23.30	22.02	22.99	2246700
2005-10-31	23.15	24.00	23.07	23.79	1655250
2005-11-01	23.87	23.98	23.17	23.74	1092600
2005-11-02	23.76	24.39	23.50	24.20	1850250
2005-11-03	24.42	25.07	24.23	24.79	1170000
2005-11-04	24.87	24.89	23.40	23.67	1711200
2005-11-07	23.67	23.67	22.92	23.33	1277850
2005-11-08	23.30	24.07	23.09	23.50	1252050
2005-11-09	23.50	24.51	23.16	23.65	1339800
2005-11-10	23.27	23.30	21.87	22.15	2207250
2005-11-11	22.06	22.90	22.06	22.54	1616850
2005-11-14	23.21	23.43	22.60	22.99	977700
2005-11-15	23.00	23.67	22.77	23.07	1807500
2005-11-16	23.12	24.52	23.07	24.25	1630950
2005-11-17	24.50	24.68	23.83	24.11	1767150
2005-11-18	24.17	24.29	23.58	24.27	898650
2005-11-21	24.47	25.00	24.37	24.89	1229400
2005-11-22	25.04	25.85	25.00	25.51	1645350
2005-11-23	25.51	25.69	25.13	25.37	1551600
2005-11-25	25.40	25.83	25.29	25.62	368250
2005-11-28	25.60	25.61	23.75	23.98	1842450
2005-11-29	24.67	24.70	24.09	24.46	1219950
2005-11-30	24.47	25.13	24.47	24.83	1061550
2005-12-01	25.10	25.82	25.01	25.63	1167000
2005-12-02	25.63	25.85	25.35	25.35	1734300
2005-12-05	25.70	26.45	25.70	26.10	1389400
2005-12-06	26.00	26.94	25.61	26.40	1418600
2005-12-07	26.88	27.15	26.15	26.30	992700
2005-12-08	26.55	27.33	26.35	27.33	1021300
2005-12-09	27.08	27.14	26.56	26.73	1241500
2005-12-12	27.35	27.58	26.35	26.82	1364700
2005-12-13	27.23	28.37	27.17	27.70	1975600
2005-12-14	27.68	28.04	27.20	28.01	997800
2005-12-15	28.02	28.24	27.45	28.01	1364800
2005-12-16	28.14	28.19	27.16	27.31	1089900
2005-12-19	27.32	27.78	27.05	27.37	1197700
2005-12-20	27.49	27.80	27.38	27.49	706300
2005-12-21	27.52	27.76	27.25	27.60	703500
2005-12-22	27.30	27.55	26.93	27.20	525400
2005-12-23	27.10	27.11	26.26	26.76	957000
2005-12-27	26.60	26.61	25.20	25.91	1234100
2005-12-28	26.05	26.80	25.85	26.44	1210000
2005-12-29	26.45	26.45	25.88	25.92	756700
2005-12-30	25.54	26.50	25.52	26.34	749600
2006-01-03	26.34	27.60	26.34	27.56	1698100
2006-01-04	27.60	28.71	27.60	28.51	1764600
2006-01-05	28.55	28.66	27.26	27.45	1627200
2006-01-06	27.85	28.20	27.55	27.70	1187600
2006-01-09	27.64	27.81	27.18	27.63	1158200
2006-01-10	27.63	28.45	27.53	28.33	1123500
2006-01-11	28.43	28.96	28.03	28.75	1301900
2006-01-12	28.85	29.71	28.64	28.76	1706400
2006-01-13	28.80	28.98	28.18	28.71	714200
2006-01-17	29.00	29.60	28.96	29.37	732500
2006-01-18	29.55	29.70	28.28	28.62	761100
2006-01-19	28.42	29.98	28.41	29.78	1320000
2006-01-20	30.13	30.52	29.37	29.50	1057300
2006-01-23	29.50	29.85	28.94	29.03	1205000
2006-01-24	29.04	29.40	28.72	28.90	1458400
2006-01-25	29.55	29.66	28.21	28.25	1332100
2006-01-26	28.22	28.25	27.09	27.74	2058100
2006-01-27	28.41	29.05	28.25	28.37	1716500
2006-01-30	28.51	29.50	28.51	29.27	1014100
2006-01-31	29.33	29.94	29.28	29.87	848000
2006-02-01	29.87	30.06	29.02	29.18	1303900
2006-02-02	29.18	29.53	28.01	28.26	979400
2006-02-03	28.26	28.60	27.60	27.90	1104500
2006-02-06	28.37	28.61	28.08	28.19	903200
2006-02-07	27.60	27.60	25.92	26.12	1889900
2006-02-08	25.95	26.11	24.80	26.01	2185700
2006-02-09	26.05	26.35	24.32	24.54	2182900
2006-02-10	24.61	24.71	23.58	24.03	2144700
2006-02-13	23.40	24.16	23.21	23.31	1098400
2006-02-14	22.75	24.40	22.69	24.27	2346300
2006-02-15	24.50	25.20	24.12	24.25	2492200
2006-02-16	24.60	25.49	24.60	24.98	1350100
2006-02-17	25.18	25.98	24.91	25.10	1031500
2006-02-21	26.15	26.19	25.76	25.95	1202900
2006-02-22	25.95	25.95	24.80	24.88	1220900
2006-02-23	24.45	25.08	24.06	24.53	1576300
2006-02-24	25.09	25.46	24.82	24.83	1131100
2006-02-27	24.47	24.70	24.06	24.32	1521400
2006-02-28	24.08	24.44	23.59	23.93	2210700
2006-03-01	24.00	24.91	23.94	24.90	1476900
2006-03-02	25.00	25.45	24.79	25.18	1455500
2006-03-03	25.15	25.90	25.06	25.49	1361000
2006-03-06	25.14	25.29	23.88	23.97	1279200
2006-03-07	23.88	23.97	22.80	23.10	1393100
2006-03-08	22.75	23.60	22.52	23.33	1665700
2006-03-09	23.50	23.74	22.96	23.19	1424800
2006-03-10	23.05	23.66	22.82	23.43	1171900
2006-03-13	23.85	24.38	23.70	24.31	1051300
2006-03-14	24.38	25.36	24.12	25.31	1873800
2006-03-15	25.31	25.55	25.12	25.37	1601100
2006-03-16	25.36	26.22	25.27	26.10	1361100
2006-03-17	26.25	26.95	25.71	25.80	895400
2006-03-20	25.55	25.99	25.05	25.08	635500
2006-03-21	24.90	25.39	24.51	24.91	1216900
2006-03-22	24.87	25.70	24.73	25.55	898300
2006-03-23	25.95	26.42	25.79	26.18	1154200
2006-03-24	26.10	26.75	26.09	26.59	970600
2006-03-27	26.60	27.02	26.40	26.91	841900
2006-03-28	27.15	27.95	27.06	27.59	902900
2006-03-29	27.67	27.88	27.30	27.84	922100
2006-03-30	27.96	28.50	27.90	28.11	1047200
2006-03-31	27.81	27.85	26.92	27.31	1038500
2006-04-03	27.75	28.10	27.44	27.53	752700
2006-04-04	27.53	27.64	27.01	27.52	704400
2006-04-05	27.62	27.95	27.30	27.69	919300
2006-04-06	27.90	28.04	27.30	27.85	580300
2006-04-07	27.85	27.91	26.81	27.08	689900
2006-04-10	28.05	28.05	27.60	27.88	686000
2006-04-11	28.00	28.00	27.09	27.35	1129000
2006-04-12	27.36	27.60	26.81	26.99	764400
2006-04-13	26.99	27.27	26.34	27.12	474100
2006-04-17	27.42	27.83	27.36	27.79	390800
2006-04-18	28.00	28.91	27.85	28.77	957100
2006-04-19	28.77	29.95	28.71	29.89	2236400
2006-04-20	29.75	29.99	28.70	29.44	1746100
2006-04-21	30.00	30.29	29.27	29.79	843600
2006-04-24	29.60	29.75	29.22	29.41	718200
2006-04-25	29.75	29.87	28.60	28.72	846700
2006-04-26	28.58	29.05	27.91	28.20	1589400
2006-04-27	27.53	28.20	26.80	27.22	1359700
2006-04-28	26.83	27.11	26.40	26.53	1351400
2006-05-01	26.78	27.54	26.78	27.39	1361700
2006-05-02	28.25	28.48	27.57	27.75	907300
2006-05-03	27.55	27.99	27.04	27.28	662200
2006-05-04	27.28	27.85	26.86	27.41	657500
2006-05-05	27.41	27.88	27.31	27.60	736000
2006-05-08	27.05	27.56	27.05	27.45	811800
2006-05-09	27.45	27.54	27.11	27.25	1012900
2006-05-10	27.25	27.44	26.87	27.30	1968600
2006-05-11	27.60	28.91	27.60	28.22	3126300
2006-05-12	28.22	28.22	27.11	27.25	2063600
2006-05-15	26.00	26.78	25.70	26.26	1955900
2006-05-16	26.60	26.67	25.90	26.04	1088000
2006-05-17	26.01	26.40	25.42	25.79	1816800
2006-05-18	25.79	26.16	24.80	24.86	1305600
2006-05-19	24.86	25.50	24.05	25.18	1113500
2006-05-22	24.93	24.93	23.60	24.70	1617600
2006-05-23	25.31	25.73	24.82	24.87	987800
2006-05-24	24.97	25.02	23.85	24.33	1028400
2006-05-25	24.58	25.32	24.14	25.04	815400
2006-05-26	25.20	25.50	24.88	25.36	618400
2006-05-30	25.69	25.85	24.95	25.08	1047400
2006-05-31	25.09	26.00	24.95	25.90	3414200
2006-06-01	25.70	26.61	25.35	26.53	1267800
2006-06-02	26.84	26.85	26.04	26.57	1121400
2006-06-05	27.10	27.13	25.69	25.82	905600
2006-06-06	25.89	26.35	25.00	25.30	1542800
2006-06-07	25.10	25.13	23.88	24.00	1747600
2006-06-08	24.00	24.23	22.73	24.20	1502500
2006-06-09	24.29	24.33	23.09	23.61	1545600
2006-06-12	23.85	23.99	22.71	22.80	1285300
2006-06-13	22.38	22.93	21.74	21.99	1535800
2006-06-14	22.01	22.96	21.96	22.87	1253400
2006-06-15	23.10	24.35	23.10	24.22	1235500
2006-06-16	24.22	24.35	23.33	23.88	800400
2006-06-19	23.88	23.88	22.59	22.77	771700
2006-06-20	22.97	23.35	22.65	22.70	718700
2006-06-21	22.90	24.04	22.85	23.61	1066700
2006-06-22	23.61	23.81	23.13	23.55	574400
2006-06-23	25.00	25.58	25.00	25.20	2558600
2006-06-26	24.95	25.44	24.65	25.39	1018500
2006-06-27	25.55	25.69	25.27	25.50	1116100
2006-06-28	25.84	26.04	25.47	25.93	1019800
2006-06-29	26.20	26.62	26.02	26.55	1077600
2006-06-30	26.55	27.50	26.44	27.19	1220900
2006-07-03	27.40	28.22	27.06	27.80	583300
2006-07-05	27.80	27.80	26.65	26.90	1506500
2006-07-06	26.90	27.08	26.32	26.59	1001600
2006-07-07	26.61	27.03	26.13	26.34	726100
2006-07-10	26.59	26.59	25.66	25.90	1011900
2006-07-11	25.98	25.99	25.49	25.74	1202000
2006-07-12	25.74	26.00	25.44	25.45	1099500
2006-07-13	25.50	25.50	25.01	25.01	1205200
2006-07-14	25.20	25.37	24.43	25.17	632400
2006-07-17	25.00	25.00	23.86	24.00	983000
2006-07-18	24.40	24.46	23.69	24.26	1223800
2006-07-19	24.35	25.34	24.15	25.15	1203000
2006-07-20	25.15	25.33	24.46	24.58	646300
2006-07-21	24.65	24.65	23.95	24.38	811000
2006-07-24	24.48	25.43	24.42	25.03	1168700
2006-07-25	25.25	26.00	25.10	25.92	1016300
2006-07-26	25.77	27.52	25.77	26.94	1670000
2006-07-27	27.25	27.37	26.05	26.31	1226700
2006-07-28	26.06	26.98	26.06	26.75	827700
2006-07-31	28.40	28.62	27.86	28.11	1895200
2006-08-01	28.30	28.94	27.94	28.32	1583600
2006-08-02	29.00	30.37	28.39	29.00	3077400
2006-08-03	28.15	28.87	28.10	28.60	1029700
2006-08-04	28.95	29.03	28.00	28.21	950100
2006-08-07	28.51	28.80	27.96	28.50	1041900
2006-08-08	28.45	28.95	28.15	28.31	594300
2006-08-09	28.56	29.00	28.38	28.50	709900
2006-08-10	28.50	28.56	27.90	28.41	693700
2006-08-11	28.03	28.28	27.50	27.75	1098900
2006-08-14	27.71	27.71	26.61	26.76	781400
2006-08-15	26.83	27.07	26.60	26.89	573300
2006-08-16	27.43	27.66	26.79	27.01	707800
2006-08-17	26.76	27.17	26.54	26.70	980000
2006-08-18	26.80	27.02	26.58	26.94	714400
2006-08-21	26.85	27.18	26.81	27.12	515000
2006-08-22	27.10	27.26	26.87	27.07	715400
2006-08-23	27.05	27.43	26.61	26.70	865800
2006-08-24	26.88	27.77	26.61	27.77	846400
2006-08-25	28.04	28.73	28.04	28.31	1017800
2006-08-28	28.31	28.46	27.92	28.28	1096000
2006-08-29	28.28	28.49	27.81	28.48	1178200
2006-08-30	28.48	28.48	27.69	28.01	794600
2006-08-31	28.05	28.32	27.80	27.98	501500
2006-09-01	28.00	28.74	27.98	28.65	785400
2006-09-05	28.65	28.99	28.38	28.88	713300
2006-09-06	28.66	28.68	27.69	27.69	989900
2006-09-07	27.54	27.83	27.17	27.55	571700
2006-09-08	27.45	27.60	26.45	26.45	883500
2006-09-11	26.02	26.15	25.09	25.16	1600500
2006-09-12	25.36	25.75	24.94	25.14	1049800
2006-09-13	25.12	25.74	25.08	25.45	1203200
2006-09-14	25.50	25.70	24.24	24.49	1061400
2006-09-15	24.46	25.00	24.34	24.68	845400
2006-09-18	24.90	25.46	24.86	25.37	854600
2006-09-19	25.55	25.85	25.10	25.40	1340700
2006-09-20	25.20	25.28	24.33	24.45	1315500
2006-09-21	24.71	24.90	24.08	24.48	1965400
2006-09-22	24.73	24.73	23.83	24.05	1153900
2006-09-25	24.00	24.01	23.38	23.91	1250100
2006-09-26	23.72	24.53	23.65	24.46	1124400
2006-09-27	24.80	25.76	24.70	25.25	2592600
2006-09-28	25.25	25.69	24.90	25.40	1142900
2006-09-29	25.40	25.60	24.77	25.24	936500
2006-10-02	25.30	25.40	24.57	24.62	635500
2006-10-03	24.00	24.61	23.27	23.35	1593200
2006-10-04	23.50	24.01	22.80	24.00	1429300
2006-10-05	25.00	25.10	24.10	24.59	649300
2006-10-06	24.49	24.70	23.98	24.41	738600
2006-10-09	24.70	25.17	24.42	24.55	874000
2006-10-10	24.34	25.43	24.34	25.37	854800
2006-10-11	24.93	25.13	24.48	24.67	803900
2006-10-12	24.67	25.25	24.66	24.97	814400
2006-10-13	25.00	25.81	25.00	25.59	965900
2006-10-16	25.75	26.90	25.67	26.77	941600
2006-10-17	26.69	26.78	26.19	26.48	1262000
2006-10-18	26.50	27.02	26.16	26.19	1101400
2006-10-19	26.35	27.09	26.14	27.03	871200
2006-10-20	26.80	26.80	25.92	26.12	1107100
2006-10-23	25.90	26.39	25.55	25.75	835700
2006-10-24	25.60	26.71	25.50	26.71	916400
2006-10-25	26.61	27.80	26.31	27.64	1442400
2006-10-26	28.25	28.25	26.75	27.82	1584000
2006-10-27	27.77	28.06	27.27	27.32	1065000
2006-10-30	27.32	27.32	26.86	26.98	599400
2006-10-31	26.98	27.23	26.50	27.15	1155800
2006-11-01	27.16	27.22	26.39	26.45	829500
2006-11-02	26.20	26.54	25.80	26.30	1037400
2006-11-03	26.58	27.24	26.58	27.00	488100
2006-11-06	26.90	27.39	26.71	27.24	687900
2006-11-07	27.35	27.47	26.81	26.95	592200
2006-11-08	26.70	27.85	26.66	27.52	694000
2006-11-09	27.92	28.68	27.71	28.37	1191500
2006-11-10	28.15	28.25	27.42	27.62	745200
2006-11-13	27.36	27.73	27.12	27.50	579700
2006-11-14	27.15	27.50	27.00	27.44	545100
2006-11-15	27.44	28.75	27.40	28.49	1161800
2006-11-16	28.70	28.70	27.30	27.30	868700
2006-11-17	27.30	27.86	27.08	27.65	1410400
2006-11-20	27.30	27.47	26.90	27.34	1276900
2006-11-21	27.59	28.17	27.31	28.04	642700
2006-11-22	28.20	28.43	27.85	28.00	800700
2006-11-24	28.00	28.29	27.94	27.97	231100
2006-11-27	28.28	28.42	28.09	28.30	1245800
2006-11-28	28.35	29.13	28.35	29.01	1485100
2006-11-29	29.10	30.25	29.04	30.21	2355500
2006-11-30	30.30	31.28	30.16	31.09	2219300
2006-12-01	30.71	31.30	30.60	31.23	1056000
2006-12-04	31.23	31.23	30.15	30.55	1237500
2006-12-05	30.80	31.14	30.43	31.14	1352300
2006-12-06	31.14	31.77	30.98	31.03	1167600
2006-12-07	31.00	31.06	30.39	30.80	1236300
2006-12-08	30.75	31.00	30.17	30.22	1069100
2006-12-11	30.00	30.22	29.73	30.05	923900
2006-12-12	30.01	30.49	29.59	29.90	565800
2006-12-13	29.97	30.36	29.84	30.24	952700
2006-12-14	30.42	30.72	30.16	30.50	1124100
2006-12-15	30.56	30.60	29.86	30.02	597400
2006-12-18	29.78	29.78	28.45	28.53	1008000
2006-12-19	28.42	29.49	28.10	29.40	1546200
2006-12-20	29.05	29.21	28.22	28.35	1269400
2006-12-21	28.20	28.40	27.50	27.80	1323900
2006-12-22	27.92	27.95	27.46	27.64	750400
2006-12-26	27.27	27.81	27.04	27.14	673700
2006-12-27	27.30	27.77	27.02	27.77	947600
2006-12-28	27.90	28.00	27.60	27.87	765000
2006-12-29	27.80	27.85	27.29	27.46	503400
2007-01-03	26.70	26.82	25.55	25.83	2743000
2007-01-04	25.80	26.03	25.29	25.69	2282500
2007-01-05	25.69	26.96	25.69	26.27	2074700
2007-01-08	26.60	26.95	26.13	26.32	1178200
2007-01-09	26.33	26.64	25.66	26.64	1558300
2007-01-10	26.40	26.50	25.83	26.31	1454000
2007-01-11	26.26	27.43	26.07	26.45	2059000
2007-01-12	26.50	27.48	26.50	27.27	1037500
2007-01-16	27.27	27.74	27.13	27.23	1525400
2007-01-17	27.23	28.13	27.16	27.76	1194100
2007-01-18	27.77	28.10	27.17	27.70	1482400
2007-01-19	28.00	28.96	27.97	28.75	1714000
2007-01-22	29.32	29.48	28.28	28.70	1495500
2007-01-23	29.00	30.32	29.00	30.21	2508500
2007-01-24	30.25	30.88	29.84	31.40	2189800
2007-01-25	30.82	30.83	29.91	30.21	2601900
2007-01-26	30.41	30.98	30.22	30.83	1367400
2007-01-29	30.95	31.04	30.36	30.51	1776100
2007-01-30	30.58	30.97	30.58	30.74	1642400
2007-01-31	30.70	30.91	30.42	30.69	1878700
2007-02-01	30.84	31.22	30.37	31.00	1507100
2007-02-02	31.08	31.13	30.49	30.96	930100
2007-02-05	30.96	31.25	30.39	30.45	1979000
2007-02-06	30.69	30.80	29.91	30.44	1431500
2007-02-07	30.51	30.67	29.67	29.92	1411600
2007-02-08	29.92	30.38	29.48	30.21	1234000
2007-02-09	30.45	30.95	30.31	30.60	1236300
2007-02-12	30.13	30.38	29.58	29.86	1136135
2007-02-13	30.00	30.34	29.82	30.33	1046749
2007-02-14	30.45	30.98	30.15	30.55	751206
2007-02-15	30.37	30.50	30.07	30.37	1000200
2007-02-16	30.37	30.87	30.29	30.78	1585900
2007-02-20	30.60	30.93	30.27	30.83	930500
2007-02-21	30.63	31.68	30.63	31.42	1421700
2007-02-22	31.60	32.12	31.26	32.10	1213000
2007-02-23	32.20	32.34	31.93	32.23	1312600
2007-02-26	32.50	33.17	32.25	32.75	1378783
2007-02-27	32.30	32.76	31.19	31.93	2482300
2007-02-28	31.94	32.17	31.32	31.93	1951100
2007-03-01	31.65	32.50	31.20	32.06	2156856
2007-03-02	32.00	32.11	31.30	31.31	1496700
2007-03-05	30.57	30.95	29.76	29.76	2649000
2007-03-06	30.25	30.60	29.88	30.25	2148500
2007-03-07	30.25	30.92	30.25	30.53	1854500
2007-03-08	30.81	30.89	30.17	30.44	1405000
2007-03-09	30.74	30.77	30.20	30.36	1737100
2007-03-12	29.90	30.18	29.74	30.02	1808200
2007-03-13	29.82	30.59	29.50	29.56	1771600
2007-03-14	29.80	30.20	29.43	30.18	1129200
2007-03-15	30.28	30.33	29.98	30.02	947672
2007-03-16	30.30	30.63	30.12	30.28	1615690
2007-03-19	30.75	31.30	30.55	31.18	1582100
2007-03-20	31.29	31.76	31.11	31.76	1312200
2007-03-21	31.81	32.42	31.81	32.30	1266700
2007-03-22	32.50	33.03	32.47	32.87	1063500
2007-03-23	32.97	33.27	32.44	32.58	1154000
2007-03-26	32.98	33.03	32.42	32.89	1063638
2007-03-27	32.79	32.88	32.36	32.85	1430100
2007-03-28	33.00	33.30	32.69	33.02	996100
2007-03-29	33.24	33.26	32.70	33.23	903600
2007-03-30	33.47	33.80	33.24	33.40	1357700
2007-04-02	33.45	34.16	33.40	34.01	1259430
2007-04-03	34.01	34.20	33.48	34.14	861100
2007-04-04	34.00	34.39	33.80	34.35	1224100
2007-04-05	34.45	34.57	34.19	34.51	804600
2007-04-09	34.51	35.09	34.51	34.92	1453900
2007-04-10	35.00	35.82	34.88	35.67	1015200
2007-04-11	35.67	36.07	35.49	35.69	1098408
2007-04-12	36.15	36.67	35.83	36.65	1374700
2007-04-13	36.65	36.65	36.10	36.33	1104802
2007-04-16	36.33	36.33	35.30	36.08	1566400
2007-04-17	36.19	36.40	36.00	36.28	1789000
2007-04-18	36.80	36.80	36.29	36.42	4389050
2007-04-19	36.42	36.47	36.12	36.29	2187864
2007-04-20	36.39	37.12	36.10	36.49	1558641
2007-04-23	36.59	37.47	36.35	37.40	1372738
2007-04-24	37.58	37.60	36.95	37.17	800800
2007-04-25	37.27	37.53	36.66	36.75	2747214
2007-04-26	36.75	37.68	36.67	37.42	2652611
2007-04-27	37.12	38.03	37.10	37.76	1463216
2007-04-30	37.70	37.78	36.54	36.55	1639000
2007-05-01	36.56	37.38	36.30	36.62	1748516
2007-05-02	36.50	37.42	36.50	37.06	1501505
2007-05-03	36.96	37.60	36.88	37.54	1371800
2007-05-04	37.74	38.61	37.21	38.12	1808600
2007-05-07	38.12	38.46	37.70	38.27	1496464
2007-05-08	37.94	38.07	37.14	37.85	1292810
2007-05-09	36.96	37.73	36.83	37.33	1220700
2007-05-10	37.34	37.37	36.15	36.23	1063626
2007-05-11	36.16	37.24	36.16	37.14	675600
2007-05-14	37.21	37.60	37.07	37.35	775799
2007-05-15	37.28	37.45	36.45	36.53	1231900
2007-05-16	36.50	36.71	35.61	36.50	1889600
2007-05-17	36.50	37.37	36.22	37.11	1318806
2007-05-18	37.35	38.37	37.32	38.07	1830593
2007-05-21	38.08	38.93	37.88	38.74	1586610
2007-05-22	38.74	38.90	38.17	38.23	875400
2007-05-23	38.30	38.88	37.89	38.02	1824530
2007-05-24	37.85	38.51	36.79	37.00	1106700
2007-05-25	38.04	38.10	37.57	37.77	1537424
2007-05-29	37.78	38.27	37.40	37.77	1479700
2007-05-30	37.76	38.96	37.52	38.94	1615400
2007-05-31	39.00	39.30	38.53	38.74	2911000
2007-06-01	39.00	39.62	38.99	38.99	1243780
2007-06-04	39.00	41.01	38.92	41.01	2325500
2007-06-05	41.00	41.00	40.10	40.50	1330000
2007-06-06	40.49	40.50	39.05	39.21	1317400
2007-06-07	39.49	39.75	37.91	38.01	1346800
2007-06-08	38.01	38.33	37.63	37.99	1640600
2007-06-11	37.80	38.55	37.80	38.06	1044311
2007-06-12	38.16	38.92	37.85	38.30	1479700
2007-06-13	38.39	39.95	38.39	39.48	1598800
2007-06-14	39.61	41.12	39.61	41.05	1745800
2007-06-15	41.30	41.58	41.08	41.28	1040300
2007-06-18	41.25	41.34	40.54	40.74	1131400
2007-06-19	40.45	40.62	39.90	40.30	1121400
2007-06-20	40.13	40.70	38.77	38.88	1189200
2007-06-21	39.20	39.70	38.89	39.30	1506717
2007-06-22	39.14	39.47	38.07	38.61	965100
2007-06-25	38.40	38.40	37.26	37.66	1263500
2007-06-26	37.65	37.70	36.23	36.38	1236504
2007-06-27	36.15	37.40	35.92	37.03	2233042
2007-06-28	37.25	37.78	36.46	36.82	1660200
2007-06-29	36.00	37.74	36.00	37.41	1597900
2007-07-02	37.80	37.83	36.96	37.53	1218092
2007-07-03	37.66	38.51	37.56	38.34	763000
2007-07-05	38.59	39.01	38.48	38.77	1562300
2007-07-06	39.00	39.50	38.26	38.48	917800
2007-07-09	38.60	39.04	38.23	38.71	1147700
2007-07-10	38.64	39.18	38.43	38.56	1643700
2007-07-11	38.30	38.55	37.84	38.47	760900
2007-07-12	38.65	38.84	37.83	38.09	1945350
2007-07-13	38.13	38.90	37.91	38.14	974200
2007-07-16	37.90	38.14	36.83	37.32	1142151
2007-07-17	38.00	40.27	37.76	38.88	2501400
2007-07-18	39.06	40.32	38.82	40.20	1667100
2007-07-19	40.34	40.68	39.48	40.46	1157900
2007-07-20	40.46	40.61	38.79	39.43	1419524
2007-07-23	39.20	39.39	38.16	38.40	1875302
2007-07-24	37.46	37.63	36.05	36.39	2308405
2007-07-25	36.61	36.83	35.47	36.52	1688220
2007-07-26	36.52	37.43	35.55	36.51	2393999
2007-07-27	37.00	37.18	35.51	36.21	3145498
2007-07-30	36.25	37.82	36.25	37.60	2623872
2007-07-31	38.10	38.79	36.96	37.14	2218577
2007-08-01	37.06	38.22	35.84	37.13	2236661
2007-08-02	37.45	37.84	36.33	36.97	1585803
2007-08-03	37.09	37.34	35.50	35.70	1967000
2007-08-06	35.47	36.00	33.65	35.97	2304175
2007-08-07	35.62	38.61	35.45	38.12	2405036
2007-08-08	38.44	40.70	38.13	38.80	2567400
2007-08-09	37.90	40.98	34.93	39.53	2421100
2007-08-10	38.54	39.33	37.38	38.88	2057200
2007-08-13	39.19	39.35	37.67	38.03	1634900
2007-08-14	37.57	38.33	36.68	37.07	1606500
2007-08-15	37.15	37.82	35.65	35.88	1340683
2007-08-16	35.36	35.92	33.28	35.23	2627100
2007-08-17	36.88	36.88	35.14	35.70	1782100
2007-08-20	34.82	36.13	34.00	35.54	1762200
2007-08-21	35.34	35.50	34.58	35.29	1324900
2007-08-22	35.57	36.02	34.83	35.40	1419700
2007-08-23	35.84	35.93	34.78	35.29	984100
2007-08-24	35.68	36.56	34.46	36.56	973700
2007-08-27	36.42	36.48	35.51	36.12	1210685
2007-08-28	35.60	36.10	34.78	34.92	1148400
2007-08-29	35.42	36.12	35.19	35.99	1159500
2007-08-30	35.41	36.41	35.41	35.95	953700
2007-08-31	36.56	37.27	36.21	36.31	1334300
2007-09-04	36.40	38.05	36.27	37.88	791700
2007-09-05	37.78	39.09	37.78	39.01	1573000
2007-09-06	39.01	39.74	39.01	39.29	2489800
2007-09-07	38.29	38.99	37.64	38.50	1196900
2007-09-10	38.41	38.50	37.02	38.15	999900
2007-09-11	38.51	39.67	38.00	39.20	1022500
2007-09-12	39.00	40.49	39.00	40.32	1422300
2007-09-13	40.12	40.75	39.75	39.80	985600
2007-09-14	39.78	40.68	39.61	40.12	838800
2007-09-17	40.12	40.51	39.92	40.25	868900
2007-09-18	40.19	40.95	39.46	40.82	1040200
2007-09-19	41.00	41.42	40.30	40.93	1245900
2007-09-20	40.70	41.26	40.32	41.04	1024500
2007-09-21	41.05	41.84	41.03	41.67	914600
2007-09-24	41.67	41.87	40.67	40.87	757000
2007-09-25	40.38	40.56	39.88	40.13	1184000
2007-09-26	39.80	40.69	39.79	40.40	741000
2007-09-27	40.62	40.94	40.42	40.75	507900
2007-09-28	40.92	41.46	40.53	40.66	930400
2007-10-01	40.89	42.00	40.80	41.50	1143900
2007-10-02	41.37	42.69	41.14	42.53	1324400
2007-10-03	42.54	42.65	41.69	42.20	786200
2007-10-04	42.50	43.07	41.76	42.93	836300
2007-10-05	43.29	44.42	43.01	44.13	1288800
2007-10-08	43.59	44.09	42.93	43.28	859000
2007-10-09	43.56	44.14	43.32	43.90	1605600
2007-10-10	43.79	44.71	43.53	44.28	1985307
2007-10-11	44.86	45.36	43.94	44.50	1311600
2007-10-12	44.50	44.58	43.71	44.15	1120492
2007-10-15	44.84	45.18	43.91	44.12	1077900
2007-10-16	44.13	44.37	43.47	43.56	1008700
2007-10-17	44.30	44.30	42.73	43.45	1334300
2007-10-18	43.70	46.10	43.56	45.47	2121600
2007-10-19	45.60	46.08	43.60	43.89	1297100
2007-10-22	43.25	43.33	42.13	43.25	939200
2007-10-23	43.25	43.75	42.64	43.14	1025200
2007-10-24	42.21	43.95	41.26	43.79	1871000
2007-10-25	42.43	44.72	41.70	44.27	1366100
2007-10-26	45.05	46.00	44.69	45.17	1799700
2007-10-29	45.25	45.74	44.34	44.60	1173800
2007-10-30	44.54	44.63	42.91	43.06	1683800
2007-10-31	43.34	44.94	42.86	44.93	1891700
2007-11-01	44.22	45.06	43.93	44.17	1169800
2007-11-02	44.83	44.92	43.25	43.90	1390500
2007-11-05	43.05	43.72	42.87	43.60	1213068
2007-11-06	43.66	44.41	43.62	44.15	961542
2007-11-07	43.70	44.17	42.23	42.48	1352100
2007-11-08	42.97	43.15	41.22	41.97	1399207
2007-11-09	41.90	41.90	40.74	41.14	1040312
2007-11-12	40.30	40.89	38.72	38.98	1948200
2007-11-13	38.98	40.04	38.37	39.93	2207800
2007-11-14	40.52	41.05	39.97	40.07	942000
2007-11-15	39.68	40.41	38.76	39.17	1246414
2007-11-16	39.97	40.42	38.81	39.65	2250000
2007-11-19	39.79	40.05	39.22	40.00	2079945
2007-11-20	40.38	40.38	39.22	39.55	2239900
2007-11-21	39.02	39.50	38.30	38.31	1416250
2007-11-23	38.93	39.02	38.42	38.75	683900
2007-11-26	39.00	39.51	38.18	38.31	1713714
2007-11-27	38.00	38.16	37.17	37.90	1310155
2007-11-28	37.90	39.05	37.61	38.95	1439594
2007-11-29	39.79	40.69	39.64	40.41	1857356
2007-11-30	40.44	41.21	40.08	40.68	1373700
2007-12-03	40.11	40.80	39.96	40.19	1207471
2007-12-04	39.95	40.35	39.68	40.10	928400
2007-12-05	40.50	41.33	40.25	41.21	1098000
2007-12-06	41.17	42.76	40.87	42.69	940000
2007-12-07	42.71	43.36	42.68	43.23	1188826
2007-12-10	43.99	45.83	43.99	45.83	2368178
2007-12-11	45.50	47.50	45.05	45.27	3369500
2007-12-12	45.77	47.97	45.77	47.14	2031177
2007-12-13	46.46	46.99	45.78	46.76	1830452
2007-12-14	46.26	47.13	45.23	45.71	1787414
2007-12-17	46.36	46.39	44.60	44.75	1625675
2007-12-18	47.20	47.50	46.35	47.19	5046677
2007-12-19	47.48	49.29	46.80	48.70	3864616
2007-12-20	49.39	50.40	48.85	49.90	21222453
2007-12-21	50.33	50.70	49.54	50.47	3064690
2007-12-24	50.89	51.68	50.00	51.27	710255
2007-12-26	51.53	51.88	51.03	51.50	1230005
2007-12-27	51.60	51.81	51.11	51.18	1419984
2007-12-28	51.07	51.73	50.77	51.63	943338
2007-12-31	51.56	51.80	50.93	51.36	1077198
2008-01-02	51.43	53.12	50.89	52.71	1892620
2008-01-03	52.95	54.22	52.72	52.96	1860372
2008-01-04	52.51	52.96	51.12	51.29	2145262
2008-01-07	51.20	51.79	50.38	51.61	2057119
2008-01-08	51.97	52.00	49.88	50.00	2497861
2008-01-09	50.05	50.57	49.40	50.18	2508584
2008-01-10	49.71	50.70	49.00	50.32	2168732
2008-01-11	50.25	53.03	50.25	52.89	2810674
2008-01-14	53.76	56.22	53.32	56.11	2770853
2008-01-15	55.53	55.64	51.79	52.17	3266796
2008-01-16	51.83	51.83	48.70	50.29	2789986
2008-01-17	50.54	51.52	47.48	47.65	2338114
2008-01-18	47.88	49.56	46.90	48.59	2150268
2008-01-22	47.00	47.50	45.27	46.92	2757592
2008-01-23	45.96	46.52	43.02	46.26	3515652
2008-01-24	46.99	49.05	46.74	48.60	2940581
2008-01-25	49.64	50.34	47.59	47.95	1630860
2008-01-28	47.74	48.99	46.75	48.99	1604591
2008-01-29	49.47	49.76	48.16	48.61	1583805
2008-01-30	49.71	54.65	49.22	52.11	4761516
2008-01-31	51.02	53.50	50.36	52.22	2877357
2008-02-01	52.48	53.50	52.04	53.07	1947908
2008-02-04	53.07	55.31	52.50	54.63	1615736
2008-02-05	54.20	54.70	52.93	52.93	1927375
2008-02-06	53.38	54.35	53.00	53.49	2669249
2008-02-07	53.29	55.84	52.89	55.62	3875818
2008-02-08	55.96	57.29	55.67	56.87	3147379
2008-02-11	57.31	59.68	56.68	59.61	3095027
2008-02-12	59.87	60.85	57.81	58.60	1981964
2008-02-13	59.20	60.77	58.51	59.56	2837147
2008-02-14	60.15	60.40	59.10	59.22	1609412
2008-02-15	58.87	59.08	56.18	57.60	2116901
2008-02-19	58.82	61.28	58.82	60.54	2783113
2008-02-20	61.32	64.50	61.01	64.11	3904408
2008-02-21	64.95	64.95	60.97	61.45	3109347
2008-02-22	61.75	62.78	60.55	62.72	1883483
2008-02-25	63.34	65.17	63.00	64.71	3254277
2008-02-26	64.53	65.53	63.00	65.16	2406831
2008-02-27	62.41	64.71	61.03	61.87	4433767
2008-02-28	61.73	64.30	61.55	64.00	3020660
2008-02-29	63.99	63.99	60.62	61.18	2383269
2008-03-03	61.78	63.87	61.59	62.81	2623847
2008-03-04	62.34	62.86	59.04	60.14	3192230
2008-03-05	60.89	61.20	59.58	61.15	2744765
2008-03-06	61.60	62.01	59.95	59.98	1739678
2008-03-07	59.06	59.75	57.23	58.55	2159105
2008-03-10	58.19	58.55	56.58	57.23	1695406
2008-03-11	58.40	61.40	58.40	61.29	2272488
2008-03-12	61.76	62.25	59.90	60.29	1306695
2008-03-13	59.99	63.77	59.11	63.31	2502179
2008-03-14	63.74	63.75	60.73	62.53	2023064
2008-03-17	60.92	61.65	58.06	59.80	1951972
2008-03-18	61.77	62.63	60.92	62.59	2085891
2008-03-19	62.77	63.01	58.64	58.64	1921337
2008-03-20	58.27	59.32	55.56	59.17	2679592
2008-03-24	59.03	62.87	59.03	61.27	1423030
2008-03-25	61.90	62.69	61.23	62.25	2055632
2008-03-26	62.96	64.89	61.70	64.31	2457114
2008-03-27	64.49	64.89	62.21	62.43	1838706
2008-03-28	62.79	63.21	61.30	62.58	1328963
2008-03-31	62.98	63.65	61.81	63.45	1887476
2008-04-01	64.01	64.31	61.68	64.31	1488760
2008-04-02	64.50	66.45	63.53	65.49	2208338
2008-04-03	65.83	66.65	64.77	65.75	1934142
2008-04-04	66.51	67.84	66.05	66.99	2044013
2008-04-07	68.71	69.81	67.00	67.50	2424876
2008-04-08	67.68	69.50	67.10	68.70	1509055
2008-04-09	67.84	68.00	65.78	66.30	3515160
2008-04-10	66.79	67.44	65.63	67.32	1906878
2008-04-11	66.60	67.43	65.65	66.27	1516298
2008-04-14	66.12	67.78	66.12	66.85	1744482
2008-04-15	67.58	69.41	67.51	69.07	2362494
2008-04-16	69.75	70.33	68.52	70.33	1945149
2008-04-17	70.03	70.48	68.24	69.36	1815382
2008-04-18	68.97	71.70	68.97	71.60	1556887
2008-04-21	71.96	72.89	70.69	72.33	1553073
2008-04-22	72.64	73.70	71.17	72.00	1705994
2008-04-23	72.43	72.43	69.24	70.55	1704807
2008-04-24	69.03	71.00	65.66	66.24	3587351
2008-04-25	66.70	69.43	66.70	69.39	2583622
2008-04-28	70.00	71.87	68.41	68.42	2554155
2008-04-29	67.59	67.74	64.50	65.44	2456053
2008-04-30	65.44	66.56	64.34	66.38	2740105
2008-05-01	67.00	67.25	63.26	65.95	6744919
2008-05-02	66.05	68.05	65.72	67.59	2809790
2008-05-05	68.50	70.19	67.70	69.60	2155110
2008-05-06	69.60	72.05	69.51	71.08	2510343
2008-05-07	71.45	71.45	69.11	69.50	1678416
2008-05-08	69.90	71.22	69.08	70.73	1468754
2008-05-09	71.26	71.26	68.51	69.67	1433890
2008-05-12	70.03	70.16	68.27	69.53	1627795
2008-05-13	69.43	70.92	68.54	70.84	1904452
2008-05-14	70.71	71.45	68.32	68.32	1954184
2008-05-15	68.68	69.38	66.20	68.43	2805278
2008-05-16	69.30	71.07	69.09	69.60	2965146
2008-05-19	69.90	73.34	69.72	72.07	2851602
2008-05-20	72.17	75.97	71.27	75.00	3102675
2008-05-21	75.72	76.81	72.95	72.99	2392714
2008-05-22	72.31	72.68	68.87	70.11	2402292
2008-05-23	70.29	71.25	67.05	68.72	1790892
2008-05-27	68.33	68.67	66.93	67.54	1318345
2008-05-28	67.09	68.89	66.26	68.77	1595712
2008-05-29	68.55	68.55	65.01	65.09	2501222
2008-05-30	65.42	66.71	64.47	65.76	3718546
2008-06-02	65.43	66.75	62.95	65.40	3960915
2008-06-03	65.14	66.68	64.24	65.23	2649987
2008-06-04	64.96	66.80	64.56	64.96	2238500
2008-06-05	65.13	70.39	65.13	70.39	3834315
2008-06-06	71.36	72.73	67.96	67.96	2910403
2008-06-09	68.01	70.16	66.73	67.97	3769126
2008-06-10	67.65	68.50	64.64	65.79	2959368
2008-06-11	66.25	67.16	65.76	66.08	1946361
2008-06-12	66.04	66.78	63.70	64.04	2187812
2008-06-13	65.15	65.15	62.28	63.30	3611426
2008-06-16	63.78	65.65	63.78	64.95	2627478
2008-06-17	65.45	68.14	65.45	67.00	2472456
2008-06-18	66.71	67.69	65.84	66.50	2294477
2008-06-19	66.58	67.24	61.76	62.01	3373988
2008-06-20	62.59	64.72	62.18	62.60	3844895
2008-06-23	62.60	66.10	62.13	66.05	2579763
2008-06-24	65.94	66.51	63.81	64.16	2315221
2008-06-25	64.49	64.81	61.20	62.48	3390294
2008-06-26	62.01	65.57	61.13	63.55	3168425
2008-06-27	63.75	65.69	63.65	64.78	2580358
2008-06-30	65.82	66.76	65.09	65.54	2099178
2008-07-01	63.94	67.13	63.94	67.12	2866692
2008-07-02	68.98	72.98	65.97	66.43	5568921
2008-07-03	66.10	67.61	61.80	63.64	2704002
2008-07-07	62.73	64.45	59.12	61.15	4448017
2008-07-08	59.98	61.17	56.39	61.03	4726835
2008-07-09	62.29	63.03	58.72	59.00	2919205
2008-07-10	59.12	62.59	57.71	62.57	3121226
2008-07-11	63.30	65.00	62.02	63.17	3315016
2008-07-14	66.49	66.83	64.47	65.60	3633258
2008-07-15	65.04	67.43	62.29	63.50	3759571
2008-07-16	63.51	64.49	60.51	61.59	3278502
2008-07-17	62.03	62.03	55.49	57.16	4081747
2008-07-18	58.87	59.54	56.85	59.22	3743031
2008-07-21	59.72	61.24	57.96	60.93	2226679
2008-07-22	59.95	60.42	56.87	58.22	3284492
2008-07-23	57.62	58.14	53.29	54.12	4627290
2008-07-24	52.98	54.41	47.41	51.61	7999739
2008-07-25	52.84	54.88	51.60	52.11	3745000
2008-07-28	53.91	55.68	52.34	52.49	3567494
2008-07-29	52.58	52.58	48.91	50.23	4258223
2008-07-30	49.94	52.59	47.95	52.41	6264998
2008-07-31	51.93	52.05	48.26	48.56	4198566
2008-08-01	48.29	50.36	48.00	49.01	3516344
2008-08-04	49.06	49.06	41.95	42.60	7575187
2008-08-05	41.91	43.50	40.89	42.90	6419271
2008-08-06	42.67	45.39	42.34	43.70	4218550
2008-08-07	44.10	45.53	42.19	42.34	3982715
2008-08-08	41.55	42.29	40.33	41.80	2603026
2008-08-11	41.53	42.48	40.43	42.20	3223526
2008-08-12	42.69	44.10	42.44	43.56	4883214
2008-08-13	43.40	45.56	42.63	45.21	4062105
2008-08-14	44.83	45.69	43.10	44.18	2862340
2008-08-15	43.36	44.08	41.97	43.26	2699982
2008-08-18	43.00	44.36	41.70	41.98	2805180
2008-08-19	41.57	43.93	41.57	43.82	3017977
2008-08-20	44.61	46.27	43.56	45.89	4165672
2008-08-21	47.36	48.00	46.33	46.92	4440552
2008-08-22	46.43	47.79	44.79	45.47	4359026
2008-08-25	45.17	46.10	43.87	44.34	3077974
2008-08-26	45.29	47.84	45.29	47.05	3302983
2008-08-27	47.84	49.34	47.08	47.54	2916080
2008-08-28	48.39	48.39	45.03	46.85	3073254
2008-08-29	47.59	47.78	46.04	46.42	1870581
2008-09-02	45.02	45.02	42.54	42.77	3762958
2008-09-03	42.57	43.69	40.77	41.90	2913022
2008-09-04	41.90	44.50	40.65	44.22	5481904
2008-09-05	43.85	45.19	41.80	44.31	5550402
2008-09-08	45.24	45.74	42.43	42.65	4249199
2008-09-09	40.90	42.08	37.67	37.95	5768900
2008-09-10	38.38	41.98	38.38	41.47	4677912
2008-09-11	40.84	42.91	39.30	42.40	3944123
2008-09-12	42.32	44.52	41.93	44.01	3473877
2008-09-15	42.01	43.04	40.74	41.58	4197562
2008-09-16	40.27	44.01	37.34	43.53	6676504
2008-09-17	43.46	47.49	41.18	45.48	6181246
2008-09-18	46.76	49.71	45.50	49.49	5834654
2008-09-19	50.44	54.45	47.82	52.09	4580004
2008-09-22	53.10	53.20	50.14	50.15	2619717
2008-09-23	50.01	52.91	49.15	49.84	4552291
2008-09-24	50.23	50.80	47.45	47.91	3099457
2008-09-25	48.19	49.26	46.74	48.22	3986853
2008-09-26	47.23	48.14	45.90	47.63	2715979
2008-09-29	46.47	46.47	38.35	39.80	5317105
2008-09-30	40.86	42.88	39.90	42.87	3093558
2008-10-01	42.13	43.58	39.87	41.78	4571055
2008-10-02	41.03	41.62	34.90	35.19	4973033
2008-10-03	35.08	38.06	33.67	34.15	3860824
2008-10-06	32.00	32.21	26.73	29.72	9228421
2008-10-07	30.39	32.11	28.02	28.04	7227318
2008-10-08	27.05	31.88	26.13	30.64	8418584
2008-10-09	30.78	32.60	29.05	29.10	6093935
2008-10-10	26.76	29.70	23.77	26.86	8431898
2008-10-13	28.69	32.88	28.04	32.21	5773626
2008-10-14	33.80	35.99	31.86	33.64	6044150
2008-10-15	32.63	32.63	28.22	28.57	5380045
2008-10-16	29.16	32.48	28.27	32.45	6995004
2008-10-17	31.47	37.00	29.68	33.20	4996945
2008-10-20	34.51	37.91	34.45	37.76	4124782
2008-10-21	35.67	37.59	34.54	35.40	5221178
2008-10-22	32.92	34.73	31.15	32.59	5165157
2008-10-23	33.73	35.04	29.46	32.63	6581721
2008-10-24	32.00	35.52	28.57	34.53	5622062
2008-10-27	33.13	35.31	31.68	31.82	3275169
2008-10-28	33.11	34.11	30.75	33.58	5587262
2008-10-29	34.06	39.86	34.06	37.52	5181912
2008-10-30	39.00	40.50	36.33	40.13	5180476
2008-10-31	39.20	44.15	37.97	42.22	5341699
2008-11-03	41.63	42.00	37.86	39.49	3794782
2008-11-04	40.96	43.26	39.54	41.24	3308185
2008-11-05	39.95	41.93	39.10	40.32	2251686
2008-11-06	39.51	40.34	37.09	37.46	2710668
2008-11-07	37.84	40.62	37.54	40.19	2524117
2008-11-10	41.61	42.47	39.77	40.39	2790332
2008-11-11	39.09	41.38	39.00	39.66	4929818
2008-11-12	38.50	38.53	35.98	36.55	2977642
2008-11-13	37.52	40.62	34.34	40.57	4238598
2008-11-14	39.47	42.15	38.17	40.62	4131693
2008-11-17	39.99	42.93	39.99	40.84	3391213
2008-11-18	42.31	42.46	39.59	41.77	3732003
2008-11-19	41.93	42.63	38.51	38.53	2947474
2008-11-20	37.36	37.44	30.93	31.71	5397199
2008-11-21	32.89	35.99	30.40	35.60	5743547
2008-11-24	36.43	40.31	36.43	39.34	4501941
2008-11-25	39.62	40.38	38.15	39.53	3169456
2008-11-26	38.99	42.67	37.70	42.54	2973202
2008-11-28	41.64	42.09	39.57	41.47	780151
2008-12-01	39.48	39.51	36.78	36.81	2155294
2008-12-02	37.89	38.80	35.37	37.04	2626975
2008-12-03	36.10	38.53	35.25	38.43	2979204
2008-12-04	37.50	38.00	30.45	31.65	6025536
2008-12-05	30.90	31.25	28.05	31.20	5853529
2008-12-08	32.71	36.19	32.70	33.80	3866778
2008-12-09	33.12	36.84	32.53	34.43	2662910
2008-12-10	35.32	39.40	35.32	38.84	3167712
2008-12-11	39.07	40.80	36.46	36.97	3783198
2008-12-12	34.57	37.28	34.57	36.15	2292225
2008-12-15	36.75	37.19	33.30	34.36	3410708
2008-12-16	34.94	35.68	33.73	35.03	2454626
2008-12-17	34.58	36.45	34.35	34.93	2498421
2008-12-18	34.74	35.32	32.48	33.07	3173956
2008-12-19	33.10	35.14	32.90	34.34	3192172
2008-12-22	34.23	34.43	31.55	31.78	2544656
2008-12-23	32.19	32.89	30.06	31.78	3507815
2008-12-24	31.44	31.44	30.36	31.25	750680
2008-12-26	31.48	32.06	30.78	32.01	740076
2008-12-29	32.47	33.40	31.75	32.87	2069676
2008-12-30	32.74	33.95	31.71	33.87	2846148
2008-12-31	33.68	34.86	32.75	34.39	2611589
2009-01-02	34.60	37.43	34.56	37.08	2374284
2009-01-05	36.80	39.46	36.62	39.06	3688782
2009-01-06	39.58	41.80	38.58	38.72	4879180
2009-01-07	37.65	37.94	36.10	36.84	2366038
2009-01-08	36.53	38.22	36.11	37.84	2462920
2009-01-09	37.84	37.84	36.05	36.84	2507980
2009-01-12	36.33	36.33	34.50	34.79	2692366
2009-01-13	34.89	36.22	34.33	35.83	3565702
2009-01-14	35.25	35.26	33.09	34.04	2452099
2009-01-15	33.76	34.19	31.27	33.26	3529313
2009-01-16	34.32	34.49	32.00	33.21	2584335
2009-01-20	32.00	33.75	31.19	31.43	2263517
2009-01-21	32.93	35.05	32.11	34.94	3618613
2009-01-22	33.40	34.36	32.02	33.48	4036874
2009-01-23	32.59	35.87	31.99	35.25	4473473
2009-01-26	35.11	36.71	34.52	35.52	2416691
2009-01-27	35.16	36.46	34.64	35.77	2767127
2009-01-28	36.14	37.27	35.52	37.04	3606617
2009-01-29	36.18	37.22	36.05	36.43	3034084
2009-01-30	37.15	37.43	35.52	35.84	3061403
2009-02-02	35.11	35.83	34.41	35.41	3228546
2009-02-03	35.68	36.71	35.04	36.47	2895918
2009-02-04	37.11	38.12	36.87	37.33	3355052
2009-02-05	37.21	39.22	36.50	39.04	4080755
2009-02-06	38.38	39.98	38.07	39.58	3037021
2009-02-09	39.78	41.02	39.76	40.13	3143585
2009-02-10	39.91	40.90	37.04	37.67	4434744
2009-02-11	38.70	38.94	36.26	37.34	2268737
2009-02-12	36.13	38.35	36.03	38.21	2756732
2009-02-13	38.23	39.35	38.10	38.62	1564771
2009-02-17	35.11	37.03	35.11	35.55	2159898
2009-02-18	35.50	35.93	33.72	34.13	2262428
2009-02-19	34.64	35.43	33.88	34.76	2067940
2009-02-20	34.58	34.58	32.48	33.17	3511359
2009-02-23	33.73	34.11	31.02	31.18	2692814
2009-02-24	31.51	33.34	30.90	33.03	3037519
2009-02-25	35.88	36.50	33.74	35.61	4903552
2009-02-26	36.79	37.76	35.47	35.66	2894872
2009-02-27	34.61	37.00	34.15	35.57	2800995
2009-03-02	34.61	35.10	32.22	32.88	3571070
2009-03-03	33.45	36.60	33.06	35.24	3782778
2009-03-04	36.29	38.56	36.20	37.34	3632486
2009-03-05	36.28	37.81	35.93	36.52	3260207
2009-03-06	37.02	38.02	35.59	36.98	3725644
2009-03-09	36.35	37.72	35.50	35.90	3324883
2009-03-10	36.83	38.75	36.33	38.31	5110893
2009-03-11	38.75	39.38	36.19	37.16	2963564
2009-03-12	36.99	38.65	36.35	38.47	3286598
2009-03-13	38.83	39.01	37.60	38.81	3370574
2009-03-16	38.75	40.75	38.50	39.92	2575804
2009-03-17	39.90	41.10	39.04	41.02	3282727
2009-03-18	40.73	41.86	38.44	41.17	4247440
2009-03-19	42.85	43.79	41.81	42.48	3757558
2009-03-20	42.81	43.48	40.91	41.03	3295526
2009-03-23	42.29	45.86	41.57	45.85	4009657
2009-03-24	44.06	45.04	43.28	44.38	2227355
2009-03-25	44.27	44.70	42.56	43.95	2470781
2009-03-26	44.95	45.66	44.14	44.89	3017773
2009-03-27	43.63	44.13	42.17	42.69	3045679
2009-03-30	41.59	41.86	40.56	41.64	3158774
2009-03-31	42.12	42.66	41.07	41.16	2211345
2009-04-01	40.31	42.65	39.65	41.09	3736567
2009-04-02	42.33	44.68	42.33	44.05	3201252
2009-04-03	43.97	46.03	43.40	45.11	2782914
2009-04-06	44.42	44.42	42.68	43.85	3173301
2009-04-07	42.66	43.18	41.41	41.70	2510145
2009-04-08	42.01	42.87	39.88	42.06	3110175
2009-04-09	43.13	44.22	41.92	42.72	2728920
2009-04-13	42.10	42.81	40.82	42.31	2264920
2009-04-14	41.58	43.24	41.58	41.78	2238417
2009-04-15	41.69	42.52	40.57	41.33	2238421
2009-04-16	41.81	42.11	40.32	40.91	2941544
2009-04-17	41.49	42.75	40.72	42.58	3585827
2009-04-20	41.49	41.49	39.77	39.94	2472973
2009-04-21	39.08	40.54	38.75	40.25	2507326
2009-04-22	39.70	41.32	39.44	39.50	2615839
2009-04-23	39.89	40.50	39.23	40.04	2763874
2009-04-24	41.13	42.38	40.80	41.87	3365177
2009-04-27	40.80	40.80	39.43	39.77	2644094
2009-04-28	39.19	41.58	38.89	41.13	3467265
2009-04-29	42.73	43.65	41.82	42.61	3935744
2009-04-30	42.31	44.10	39.26	39.97	4806652
2009-05-01	40.14	42.36	39.94	41.48	2245941
2009-05-04	41.92	44.27	41.42	44.15	2622048
2009-05-05	44.12	44.12	41.98	42.82	2090662
2009-05-06	43.86	45.28	42.96	44.60	3335780
2009-05-07	45.82	46.05	43.37	44.00	3824709
2009-05-08	44.23	46.50	44.05	45.89	3028579
2009-05-11	44.68	45.10	43.73	44.32	1962990
2009-05-12	45.06	45.48	43.09	44.56	2207124
2009-05-13	43.96	43.96	40.96	41.39	3201413
2009-05-14	40.91	42.07	40.91	41.60	2466672
2009-05-15	41.47	41.86	39.62	39.93	2635802
2009-05-18	40.37	41.52	40.25	41.46	3090072
2009-05-19	41.23	43.05	41.23	41.98	1902367
2009-05-20	42.72	43.75	41.45	41.60	2420558
2009-05-21	41.13	41.39	40.01	40.99	2022642
2009-05-22	40.97	42.64	40.84	41.94	1933536
2009-05-26	41.40	43.29	40.18	43.26	2929558
2009-05-27	43.43	44.67	43.04	43.78	2436526
2009-05-28	44.09	45.65	43.72	45.31	2474446
2009-05-29	45.79	46.33	45.06	45.81	1825285
2009-06-01	46.83	48.58	46.75	47.89	2819763
2009-06-02	47.44	48.00	46.77	47.81	2071636
2009-06-03	47.49	47.49	44.14	44.79	3789901
2009-06-04	45.35	46.40	44.95	46.23	2216736
2009-06-05	47.18	47.32	44.97	45.23	2343724
2009-06-08	44.55	45.77	44.05	45.31	2187455
2009-06-09	46.26	46.66	45.21	45.67	1643586
2009-06-10	46.32	46.48	44.68	45.50	2520562
2009-06-11	45.55	48.78	45.51	47.80	3951429
2009-06-12	46.56	47.01	45.88	46.81	1707549
2009-06-15	47.50	48.26	45.51	46.35	2624685
2009-06-16	46.98	47.25	45.25	45.39	2678624
2009-06-17	45.01	45.52	43.73	45.18	3179851
2009-06-18	45.36	45.74	44.66	45.20	2233206
2009-06-19	45.80	45.82	44.05	44.51	3002311
2009-06-22	43.80	43.80	41.45	41.45	2974348
2009-06-23	42.00	42.07	40.33	40.88	2596439
2009-06-24	41.04	42.24	40.80	41.18	2137541
2009-06-25	41.17	42.26	40.97	41.89	2770379
2009-06-26	41.57	42.34	41.49	41.94	3771482
2009-06-29	42.22	42.62	41.37	41.84	1795214
2009-06-30	41.90	42.88	40.95	41.41	2513209
2009-07-01	42.11	42.54	40.89	41.12	1916939
2009-07-02	40.52	40.52	39.11	39.42	3416343
2009-07-06	38.41	38.41	36.56	37.12	4453455
2009-07-07	37.15	37.22	36.34	36.42	2772941
2009-07-08	36.42	36.99	35.48	36.42	2879501
2009-07-09	37.12	38.38	36.73	37.75	3733085
2009-07-10	36.86	37.94	36.29	37.71	2523495
2009-07-13	37.59	38.07	36.32	37.98	2506504
2009-07-14	38.51	39.63	38.29	39.58	3300641
2009-07-15	40.90	41.34	40.66	40.93	3696582
2009-07-16	41.21	42.92	40.87	42.58	3945034
2009-07-17	42.33	44.07	41.77	43.54	3121043
2009-07-20	44.09	44.75	43.45	44.42	1959062
2009-07-21	44.91	45.54	44.05	44.86	2401393
2009-07-22	44.01	45.80	43.66	44.78	3138093
2009-07-23	44.77	46.24	44.43	46.09	3274480
2009-07-24	45.47	46.70	45.37	46.65	2684639
2009-07-27	46.56	46.80	46.00	46.50	1985907
2009-07-28	45.82	46.19	44.78	45.89	2660852
2009-07-29	44.80	45.17	44.15	44.99	2442525
2009-07-30	45.48	46.71	45.19	46.09	2332256
2009-07-31	45.83	46.75	45.39	46.41	2435814
2009-08-03	47.13	48.39	47.13	47.88	2061754
2009-08-04	47.48	48.36	47.16	48.08	1595026
2009-08-05	48.15	48.39	46.99	47.00	1926080
2009-08-06	47.17	47.40	46.26	46.62	1958585
2009-08-07	47.37	47.66	45.83	46.36	1826575
2009-08-10	46.48	47.15	46.09	46.87	918771
2009-08-11	46.49	46.50	45.76	45.84	1034894
2009-08-12	45.70	46.69	45.70	46.25	1329185
2009-08-13	46.69	48.43	46.27	48.36	2568632
2009-08-14	48.29	48.47	47.59	48.40	3707311
2009-08-17	46.84	48.13	46.84	47.82	3334740
2009-08-18	47.83	49.19	47.60	48.87	2307801
2009-08-19	48.20	50.00	48.01	49.81	1803008
2009-08-20	49.87	50.38	48.68	49.94	3461206
2009-08-21	50.37	51.99	50.35	51.64	2784143
2009-08-24	52.23	52.85	51.90	52.29	2176825
2009-08-25	52.13	52.48	50.77	51.26	2321007
2009-08-26	50.85	50.85	49.93	50.23	2607588
2009-08-27	49.79	50.21	48.70	49.83	2502345
2009-08-28	50.59	50.98	49.89	50.38	1656215
2009-08-31	49.28	49.47	47.90	48.37	2357773
2009-09-01	48.17	49.01	47.11	47.54	2184424
2009-09-02	47.51	47.95	46.84	47.01	2027217
2009-09-03	47.20	47.57	46.07	46.34	2634535
2009-09-04	46.58	47.77	46.07	47.69	1637626
2009-09-08	48.25	49.42	48.22	48.81	1594998
2009-09-09	48.92	49.74	48.38	49.03	1746870
2009-09-10	49.00	50.52	48.32	50.41	2162871
2009-09-11	50.78	52.39	50.03	50.36	2931597
2009-09-14	49.74	50.79	49.37	50.36	2008035
2009-09-15	50.55	51.18	49.81	50.78	2575827
2009-09-16	51.12	51.91	51.01	51.86	2347705
2009-09-17	51.56	52.86	51.34	51.58	1720883
2009-09-18	52.37	52.56	50.87	51.26	2170249
2009-09-21	50.22	50.68	49.33	50.52	1679814
2009-09-22	51.42	52.46	51.05	52.37	1832657
2009-09-23	52.50	52.83	51.12	51.69	2137927
2009-09-24	51.65	51.65	49.96	50.45	1397613
2009-09-25	50.33	50.87	48.79	49.48	2596764
2009-09-28	49.84	50.17	49.25	50.17	1444905
2009-09-29	50.18	50.42	49.30	49.81	2060958
2009-09-30	50.21	50.37	48.97	49.36	2854339
2009-10-01	49.57	49.92	46.84	47.00	3369627
2009-10-02	46.09	47.55	45.97	47.10	2517536
2009-10-05	47.07	48.40	46.95	47.98	2988996
2009-10-06	48.69	50.52	48.62	50.47	2607597
2009-10-07	50.45	50.72	49.55	50.35	1693717
2009-10-08	50.66	53.22	50.53	53.16	2762909
2009-10-09	52.89	53.51	52.35	53.04	1344330
2009-10-12	53.37	54.02	52.92	53.36	1244299
2009-10-13	53.31	53.97	52.27	53.81	2088306
2009-10-14	54.94	55.41	54.69	55.25	2226509
2009-10-15	54.71	56.99	54.63	56.96	2047345
2009-10-16	56.40	57.32	55.65	57.10	2378871
2009-10-19	57.20	58.55	56.74	58.39	1861416
2009-10-20	58.51	59.00	57.19	58.74	1883748
2009-10-21	58.17	60.13	57.44	58.44	3352835
2009-10-22	57.60	57.78	55.84	56.79	2882010
2009-10-23	57.20	57.43	54.55	54.98	3082009
2009-10-26	55.37	56.73	53.65	53.84	1970293
2009-10-27	53.92	54.90	53.09	53.27	2527505
2009-10-28	53.40	53.51	50.53	50.60	3195848
2009-10-29	51.32	53.02	51.32	53.00	1735141
2009-10-30	52.84	53.45	49.67	50.05	3640884
2009-11-02	50.41	51.46	49.39	50.20	2052652
2009-11-03	49.36	51.72	49.05	51.33	2141634
2009-11-04	52.19	52.49	50.52	50.70	1994324
2009-11-05	50.92	51.81	50.32	51.61	2055836
2009-11-06	50.64	51.85	50.04	50.42	2047336
2009-11-09	50.89	52.74	50.89	52.74	1938639
2009-11-10	52.43	52.90	51.52	52.04	1401289
2009-11-11	52.46	52.54	50.62	51.20	1677482
2009-11-12	50.98	51.22	48.72	48.98	3386585
2009-11-13	49.22	49.32	47.48	48.08	3946120
2009-11-16	48.34	49.86	48.34	48.96	2507097
2009-11-17	48.89	49.11	48.05	48.72	2594181
2009-11-18	48.77	49.14	47.13	47.40	2488860
2009-11-19	47.23	47.23	45.62	46.64	3497253
2009-11-20	46.09	47.21	46.01	46.49	4482764
2009-11-23	47.84	48.13	46.81	46.99	2367052
2009-11-24	46.50	47.31	46.42	47.06	2378416
2009-11-25	47.25	48.93	46.69	48.88	3361700
2009-11-27	46.95	48.26	46.50	47.93	1589882
2009-11-30	47.32	48.39	46.53	47.13	3065736
2009-12-01	48.03	48.40	47.64	47.78	1698105
2009-12-02	47.37	48.15	47.29	47.43	3352825
2009-12-03	47.34	48.10	46.74	46.88	2173169
2009-12-04	47.74	48.39	44.98	45.18	4917913
2009-12-07	45.08	45.94	44.78	44.89	4497676
2009-12-08	44.57	44.88	43.15	43.34	4250595
2009-12-09	43.53	43.68	41.99	42.62	4795127
2009-12-10	43.08	44.63	43.06	44.04	4386123
2009-12-11	44.08	44.10	43.19	43.38	3235639
2009-12-14	46.40	48.11	45.85	47.29	5757297
2009-12-15	47.19	48.03	46.87	47.34	3609143
2009-12-16	47.55	49.92	47.51	49.39	5063579
2009-12-17	49.09	49.99	48.47	49.44	3252425
2009-12-18	50.10	51.12	50.01	51.12	4001467
2009-12-21	52.28	52.28	50.88	51.65	2632393
2009-12-22	52.44	52.44	51.38	51.94	1677140
2009-12-23	52.23	52.58	51.75	52.45	1155625
2009-12-24	52.88	53.05	52.49	53.00	536541
2009-12-28	53.20	53.44	52.22	52.45	1733064
2009-12-29	52.83	52.89	51.00	51.08	1856231
2009-12-30	50.98	50.98	50.04	50.70	1222425
2009-12-31	50.87	51.10	49.79	49.85	1015722
2010-01-04	51.15	52.68	51.06	52.60	2243948
2010-01-05	52.35	53.41	52.35	53.31	1825852
2010-01-06	53.39	53.57	52.69	53.00	2473261
2010-01-07	52.70	53.08	52.06	52.90	1427252
2010-01-08	52.71	54.04	52.05	53.93	2072023
2010-01-11	54.20	54.65	51.63	52.03	2414564
2010-01-12	51.21	51.38	50.18	50.73	2068156
2010-01-13	50.82	52.11	50.03	52.01	1936599
2010-01-14	52.01	53.31	51.90	53.28	3102175
2010-01-15	53.07	53.51	51.57	52.75	2198080
2010-01-19	52.13	53.17	52.11	53.08	2295779
2010-01-20	52.50	52.50	51.15	51.69	1402348
2010-01-21	51.98	52.19	49.91	50.50	3155659
2010-01-22	50.24	50.58	48.70	48.82	3301320
2010-01-25	49.39	50.36	49.17	49.88	2598333
2010-01-26	49.45	49.71	47.79	47.99	3511001
2010-01-27	47.80	48.28	46.60	47.35	3067825
2010-01-28	48.19	48.19	46.23	47.04	3391632
2010-01-29	47.59	48.11	45.72	46.00	3443996
2010-02-01	46.51	47.72	46.37	47.57	2244779
2010-02-02	47.85	48.96	47.30	48.76	2538358
2010-02-03	48.29	49.08	48.10	48.44	2284152
2010-02-04	47.43	47.45	45.92	46.25	3935099
2010-02-05	46.30	46.58	45.00	46.42	4056931
2010-02-08	46.02	47.22	45.85	46.44	2978872
2010-02-09	47.17	48.04	46.81	47.53	3396874
2010-02-10	47.11	48.05	46.40	47.73	2638525
2010-02-11	48.08	48.90	47.50	48.79	3014821
2010-02-12	48.25	49.72	47.94	49.61	3236136
2010-02-16	51.00	53.06	50.77	52.93	5247959
2010-02-17	52.86	53.53	52.23	53.29	3225099
2010-02-18	53.18	53.78	53.04	53.34	3323884
2010-02-19	53.03	54.06	52.98	53.90	2485552
2010-02-22	54.08	54.11	52.49	52.64	2557866
2010-02-23	52.37	52.46	50.52	50.63	3890316
2010-02-24	50.13	51.78	50.00	50.43	4263073
2010-02-25	49.26	51.16	48.90	51.03	3647512
2010-02-26	51.08	51.36	49.78	50.61	2414673
2010-03-01	50.99	51.53	50.69	51.23	2630398
2010-03-02	51.50	51.54	50.37	50.51	2982784
2010-03-03	50.56	51.01	50.26	50.42	2476821
2010-03-04	50.33	50.79	49.25	49.65	2417356
2010-03-05	50.24	51.57	50.13	51.46	3353270
2010-03-08	51.59	51.94	50.47	50.47	2001794
2010-03-09	49.93	51.65	49.93	51.31	2280727
2010-03-10	51.58	51.84	50.80	51.36	2500618
2010-03-11	51.21	51.89	51.00	51.28	1557896
2010-03-12	51.64	51.79	50.86	51.33	1996045
2010-03-15	51.12	51.16	49.66	50.54	1388338
2010-03-16	50.72	50.74	50.06	50.61	1712788
2010-03-17	50.96	51.39	49.97	50.88	2759936
2010-03-18	50.96	51.09	48.85	49.31	3044701
2010-03-19	49.26	49.45	47.10	47.76	4005323
2010-03-22	47.14	47.89	46.36	47.66	4146434
2010-03-23	47.89	48.30	47.07	47.53	3326978
2010-03-24	47.04	48.19	46.86	47.41	3049873
2010-03-25	47.78	48.17	45.54	45.73	4710152
2010-03-26	46.08	46.08	44.68	45.67	6652622
2010-03-29	46.04	47.12	45.84	46.95	2489942
2010-03-30	47.00	47.16	46.02	46.78	2269850
2010-03-31	46.86	47.50	46.50	46.87	1918383
2010-04-01	47.36	48.02	47.00	47.54	2454812
2010-04-05	47.78	49.07	47.58	48.88	2129027
2010-04-06	48.39	49.17	48.36	48.90	1650983
2010-04-07	48.70	48.90	47.56	47.93	1951678
2010-04-08	47.71	48.35	47.25	48.33	2236194
2010-04-09	51.40	51.50	49.78	50.28	5291463
2010-04-12	50.24	50.90	49.67	50.17	2010822
2010-04-13	50.22	50.39	49.44	50.20	1768781
2010-04-14	50.46	51.09	49.91	50.83	2202470
2010-04-15	50.82	51.32	50.53	51.04	2510390
2010-04-16	50.59	50.96	49.27	49.75	3433683
2010-04-19	48.99	49.26	47.95	48.52	2479983
2010-04-20	48.92	49.38	48.73	48.95	3284851
2010-04-21	48.92	49.53	48.34	49.08	2008454
2010-04-22	48.45	49.63	48.01	49.33	2353339
2010-04-23	49.68	50.91	48.86	50.78	3232172
2010-04-26	50.70	51.52	50.47	51.16	2692636
2010-04-27	50.77	51.32	48.65	48.93	2810165
2010-04-28	49.25	49.48	47.25	47.57	4951296
2010-04-29	48.42	48.42	45.36	46.64	3631913
2010-04-30	46.69	48.37	46.05	47.76	4107913
2010-05-03	47.76	50.24	47.38	49.52	4155612
2010-05-04	48.80	49.63	48.25	49.52	3373476
2010-05-05	48.59	48.96	47.46	48.72	2850527
2010-05-06	48.59	48.96	43.30	46.23	4594432
2010-05-07	45.91	46.47	43.14	43.85	4868721
2010-05-10	46.35	48.61	46.11	48.29	6668133
2010-05-11	47.67	48.44	47.31	47.67	3592044
2010-05-12	47.78	48.49	47.54	48.05	2934048
2010-05-13	47.90	49.54	47.62	48.76	2955603
2010-05-14	48.38	49.01	46.97	47.97	4397179
2010-05-17	48.11	48.46	45.72	46.57	3289048
2010-05-18	47.26	48.04	45.98	46.21	2981976
2010-05-19	45.94	46.16	44.18	45.51	3392717
2010-05-20	44.25	44.25	42.95	42.95	3399500
2010-05-21	42.28	43.93	41.32	43.47	4259038
2010-05-24	43.34	43.77	42.43	42.47	2424405
2010-05-25	41.59	42.28	40.94	42.20	5437392
2010-05-26	42.89	43.51	42.28	42.53	2729479
2010-05-27	43.76	45.01	43.51	44.95	2573994
2010-05-28	45.26	45.74	44.50	44.95	2841123
2010-06-01	44.20	45.50	43.70	43.70	3142708
2010-06-02	44.68	47.96	44.44	47.90	4629517
2010-06-03	47.89	51.22	47.67	51.01	5629146
2010-06-04	49.89	53.64	47.55	48.30	10609218
2010-06-07	48.50	50.50	47.40	47.70	5242928
2010-06-08	47.99	48.31	45.89	46.95	5684853
2010-06-09	47.40	48.39	46.48	46.81	4176383
2010-06-10	47.98	49.40	47.80	49.36	3434783
2010-06-11	48.73	50.08	48.46	49.65	2340058
2010-06-14	50.37	50.81	49.30	49.49	2267154
2010-06-15	49.79	50.91	49.79	50.83	2340815
2010-06-16	50.25	51.24	49.94	50.72	2028182
2010-06-17	51.10	51.10	48.86	49.53	2414776
2010-06-18	49.50	49.78	48.60	48.89	4049236
2010-06-21	49.75	50.12	47.79	48.11	2759461
2010-06-22	48.12	48.38	45.06	45.52	6079677
2010-06-23	45.44	45.44	43.68	44.12	6564882
2010-06-24	43.90	44.96	43.02	43.45	5601869
2010-06-25	43.54	44.24	42.94	43.79	6846199
2010-06-28	43.79	43.87	41.80	41.84	5065580
2010-06-29	41.35	41.35	40.17	40.52	4931592
2010-06-30	40.77	41.65	40.00	40.15	4599613
2010-07-01	40.29	40.69	38.54	40.20	5260532
2010-07-02	40.40	40.55	39.08	39.65	3220677
2010-07-06	40.42	40.76	39.06	39.40	3419862
2010-07-07	39.80	41.40	39.72	41.38	3256966
2010-07-08	41.92	42.13	40.84	41.90	3591627
2010-07-09	41.95	42.19	41.24	41.79	2556809
2010-07-12	41.52	42.13	41.28	41.63	2283219
2010-07-13	42.15	42.56	41.69	41.75	2459253
2010-07-14	41.25	43.12	41.01	42.67	2746855
2010-07-15	42.86	42.86	40.99	41.91	4509425
2010-07-16	41.63	41.65	39.78	40.12	3258086
2010-07-19	40.18	40.23	38.91	39.75	2637974
2010-07-20	39.23	40.71	38.83	40.51	2598778
2010-07-21	40.78	40.79	39.14	39.31	2505640
2010-07-22	39.89	40.90	39.60	40.38	2507022
2010-07-23	40.35	40.38	38.38	40.02	5371469
2010-07-26	40.08	40.78	39.88	40.04	3972568
2010-07-27	39.10	39.15	36.13	37.24	16768527
2010-07-28	37.49	38.52	36.61	38.20	8171735
2010-07-29	38.94	39.20	37.66	38.31	5210800
2010-07-30	37.75	37.91	37.02	37.12	5279358
2010-08-02	38.30	38.59	37.57	38.23	3746933
2010-08-03	38.21	39.30	38.00	38.73	5176790
2010-08-04	39.08	39.64	38.76	39.46	3636249
2010-08-05	39.20	39.57	38.86	39.31	2936334
2010-08-06	38.60	39.19	38.16	38.59	3618597
2010-08-09	38.90	38.99	38.40	38.81	1906112
2010-08-10	38.24	38.71	37.93	38.41	2251696
2010-08-11	37.65	37.78	36.15	36.46	3492683
2010-08-12	36.11	36.77	35.76	36.33	2565007
2010-08-13	36.18	36.87	35.63	35.66	2396150
2010-08-16	35.37	35.57	34.90	35.05	4117691
2010-08-17	35.88	36.24	35.22	35.91	3807351
2010-08-18	35.74	35.74	34.76	35.10	3580325
2010-08-19	34.98	35.10	34.22	34.57	3676256
2010-08-20	34.27	34.27	33.35	33.47	4159198
2010-08-23	33.72	34.09	33.52	33.99	3553183
2010-08-24	33.53	33.89	32.91	33.39	3662255
2010-08-25	33.12	33.38	32.25	32.80	4400736
2010-08-26	33.02	33.85	32.71	32.93	4113794
2010-08-27	33.15	33.94	32.55	33.86	3376604
2010-08-30	33.78	34.69	33.78	34.03	2628093
2010-08-31	33.74	34.25	33.36	33.81	3091291
2010-09-01	34.67	35.26	34.44	35.18	3392096
2010-09-02	35.17	35.20	34.51	35.20	1580147
2010-09-03	35.53	36.12	35.49	36.04	2273535
2010-09-07	35.77	35.78	35.15	35.40	2169473
2010-09-08	35.50	36.32	35.38	36.23	2277413
2010-09-09	36.77	36.92	36.18	36.47	2746526
2010-09-10	36.58	37.38	36.35	37.04	2249562
2010-09-13	37.11	37.11	35.58	36.04	4314324
2010-09-14	35.96	36.28	35.53	36.02	2963146
2010-09-15	35.70	35.87	35.26	35.87	2710279
2010-09-16	35.67	35.77	34.86	35.21	3239026
2010-09-17	35.34	35.44	34.72	35.07	4464720
2010-09-20	35.13	36.29	34.84	36.22	3414198
2010-09-21	36.22	36.62	35.39	36.05	3642812
2010-09-22	36.06	36.39	35.24	35.32	3042426
2010-09-23	34.88	35.70	34.76	35.20	2618942
2010-09-24	35.69	36.22	35.28	36.06	2049247
2010-09-27	36.15	36.18	35.29	35.38	2459558
2010-09-28	35.55	37.23	34.93	36.94	6173350
2010-09-29	36.74	38.76	36.34	38.75	5433978
2010-09-30	39.09	39.32	37.67	38.13	3667138
2010-10-01	38.61	38.74	37.16	37.83	5098809
2010-10-04	37.79	37.97	36.92	37.12	3074429
2010-10-05	37.62	38.07	37.35	37.76	2926421
2010-10-06	37.88	38.43	37.66	37.79	2786461
2010-10-07	38.00	38.17	36.69	36.86	3165573
2010-10-08	36.82	36.96	36.34	36.68	4634938
2010-10-11	36.63	36.75	35.83	35.90	3665958
2010-10-12	35.92	35.92	35.11	35.85	4490301
2010-10-13	36.08	36.79	35.74	36.71	3507915
2010-10-14	36.73	37.52	36.52	37.31	3642959
2010-10-15	37.62	37.83	37.27	37.59	3829292
2010-10-18	37.52	38.35	37.10	38.22	2818654
2010-10-19	37.42	37.66	36.25	36.48	2436614
2010-10-20	36.48	36.95	36.46	36.86	2079606
2010-10-21	37.00	37.95	36.62	36.99	4758667
2010-10-22	37.09	37.32	36.42	36.75	1957397
2010-10-25	37.11	37.46	36.13	36.42	2577604
2010-10-26	36.34	36.49	35.43	35.73	2755914
2010-10-27	35.36	36.75	35.11	36.66	3539352
2010-10-28	37.85	38.05	36.06	36.77	4341074
2010-10-29	36.65	37.41	36.31	37.39	2932699
2010-11-01	38.10	39.54	37.50	38.01	5716360
2010-11-02	38.40	39.02	37.88	38.94	2568212
2010-11-03	39.11	39.50	37.95	38.57	3038279
2010-11-04	39.22	39.34	38.33	39.15	3313674
2010-11-05	39.26	39.45	38.73	39.40	1552736
2010-11-08	39.29	40.84	39.17	40.73	3002643
2010-11-09	43.29	44.70	42.19	42.59	8188457
2010-11-10	42.72	43.06	41.72	42.75	3394738
2010-11-11	42.47	43.41	42.30	43.40	2311295
2010-11-12	42.77	42.78	41.56	42.07	3027842
2010-11-15	42.56	42.70	41.47	41.59	2052752
2010-11-16	41.39	41.61	40.48	40.80	3863818
2010-11-17	40.74	41.33	40.50	41.02	1336223
2010-11-18	41.54	42.15	41.45	41.94	1592582
2010-11-19	41.89	43.47	41.39	43.39	3724608
2010-11-22	43.11	43.62	42.36	43.43	2257511
2010-11-23	42.93	42.96	41.75	42.22	2017632
2010-11-24	42.62	43.11	42.20	42.99	1635950
2010-11-26	42.57	43.18	42.25	42.52	648754
2010-11-29	42.29	42.67	41.68	42.56	1924309
2010-11-30	42.07	42.57	41.70	41.99	2055083
2010-12-01	42.76	43.22	42.66	42.83	2390358
2010-12-02	42.88	44.03	42.83	43.99	3370313
2010-12-03	43.75	45.85	43.31	45.64	4706561
2010-12-06	45.76	45.76	45.04	45.49	3347978
2010-12-07	46.15	46.25	44.97	45.11	1571657
2010-12-08	44.29	44.53	43.21	43.86	4486701
2010-12-09	43.96	44.10	41.27	42.44	6214388
2010-12-10	42.51	42.68	42.01	42.36	1949398
2010-12-13	42.57	43.00	42.23	42.28	1833386
2010-12-14	42.27	42.43	41.73	41.87	1752508
2010-12-15	41.76	42.68	41.53	41.99	1801616
2010-12-16	42.00	42.37	41.63	42.26	2379807
2010-12-17	42.18	42.73	42.18	42.71	2790335
2010-12-20	42.91	43.57	42.56	43.53	1733416
2010-12-21	43.74	44.60	43.62	44.20	1926543
2010-12-22	44.38	44.75	44.23	44.70	1812884
2010-12-23	44.53	44.86	44.38	44.56	1810846
2010-12-27	44.41	44.92	44.25	44.77	1145291
2010-12-28	44.91	45.33	44.58	45.05	1313668
2010-12-29	45.10	45.33	44.69	44.81	1698922
2010-12-30	44.82	45.35	44.62	44.97	1550297
2010-12-31	44.96	45.35	44.67	44.98	1019469
2011-01-03	45.63	45.86	45.21	45.62	1641101
2011-01-04	46.03	46.23	44.50	44.80	2131370
2011-01-05	44.27	45.00	44.20	44.77	1663099
2011-01-06	44.35	45.00	44.31	44.74	1979485
2011-01-07	45.04	45.90	44.84	45.87	3499412
2011-01-10	45.67	46.61	45.15	46.46	2904168
2011-01-11	47.09	48.17	47.03	47.67	3276479
2011-01-12	48.26	48.26	47.21	47.84	2061261
2011-01-13	47.71	48.18	47.13	48.16	3392046
2011-01-14	48.05	48.44	47.70	48.42	2749203
2011-01-18	47.76	48.38	47.55	47.99	2841554
2011-01-19	48.04	48.19	47.28	47.64	2342012
2011-01-20	47.08	47.29	45.58	45.85	5678429
2011-01-21	46.23	46.24	45.25	45.62	3815407
2011-01-24	45.13	46.76	45.13	46.72	2783989
2011-01-25	46.64	47.71	46.13	46.54	3859373
2011-01-26	46.75	48.07	46.70	47.90	1627702
2011-01-27	47.83	48.15	47.34	47.92	1516878
2011-01-28	47.93	48.26	47.49	47.66	1955865
2011-01-31	47.74	50.02	47.74	49.87	2200634
2011-02-01	48.81	50.00	48.75	49.18	2559124
2011-02-02	49.01	49.65	48.86	49.12	1606107
2011-02-03	49.02	49.82	48.80	49.67	1374786
2011-02-04	49.61	50.17	48.78	49.06	2710130
2011-02-07	49.30	49.98	48.99	49.03	1497902
2011-02-08	48.98	49.94	48.80	49.63	2105413
2011-02-09	49.35	49.49	47.64	47.84	2842028
2011-02-10	47.60	48.96	47.60	48.88	2376263
2011-02-11	48.78	49.40	48.51	48.78	1960685
2011-02-14	48.83	49.36	48.72	49.17	2251995
2011-02-15	49.07	49.31	48.21	48.73	1978958
2011-02-16	48.97	49.32	48.65	49.18	1760446
2011-02-17	49.28	49.73	48.33	48.69	2245076
2011-02-18	48.60	48.60	47.81	48.31	1867137
2011-02-22	48.52	49.32	48.14	48.66	2564520
2011-02-23	48.69	53.34	48.69	52.25	6113911
2011-02-24	52.90	53.93	51.90	52.09	3109145
2011-02-25	52.45	54.46	51.50	54.28	2839712
2011-02-28	55.07	55.49	53.68	54.30	3181292
2011-03-01	51.79	52.74	50.12	50.34	6975036
2011-03-02	50.14	50.47	49.27	49.86	3128049
2011-03-03	50.26	50.75	49.46	50.58	2531700
2011-03-04	50.54	51.05	49.64	50.58	2313038
2011-03-07	50.66	51.25	49.50	50.16	1689726
2011-03-08	50.25	50.30	48.92	49.02	1645554
2011-03-09	48.77	49.74	48.75	49.55	1717296
2011-03-10	48.77	48.77	46.73	47.14	2217189
2011-03-11	46.94	48.83	46.18	48.50	1515656
2011-03-14	48.46	50.23	48.25	49.92	3542545
2011-03-15	48.18	50.85	48.05	50.14	3073499
2011-03-16	50.12	52.96	50.12	52.05	4838543
2011-03-17	52.97	54.30	52.34	53.81	3608913
2011-03-18	54.30	54.47	51.99	52.33	3745919
2011-03-21	53.24	53.81	52.28	52.78	2726219
2011-03-22	52.91	53.75	52.45	53.61	2233042
2011-03-23	53.56	53.96	52.98	53.67	1679596
2011-03-24	54.04	55.11	53.09	55.00	2047977
2011-03-25	55.17	56.83	54.39	56.72	2428983
2011-03-28	56.66	57.25	54.98	55.08	1708366
2011-03-29	55.03	56.20	54.23	55.95	2426749
2011-03-30	56.64	59.23	56.45	57.55	4125208
2011-03-31	57.90	58.76	57.48	58.46	2415941
2011-04-01	58.98	59.43	57.75	58.05	2308730
2011-04-04	58.28	58.65	58.05	58.53	1475985
2011-04-05	58.33	59.03	58.18	58.85	1750816
2011-04-06	59.25	59.64	57.04	57.36	2071912
2011-04-07	57.16	58.09	56.68	57.76	1657472
2011-04-08	58.00	58.60	56.88	57.33	2144998
2011-04-11	57.52	58.03	55.88	56.36	1440472
2011-04-12	55.71	55.81	53.71	54.03	3930162
2011-04-13	54.60	55.24	53.29	53.83	2795816
2011-04-14	53.41	53.48	52.22	52.79	4392808
2011-04-15	53.16	53.67	52.36	53.25	2216226
2011-04-18	52.47	53.06	51.80	52.57	1543937
2011-04-19	52.60	53.14	51.90	52.57	1919495
2011-04-20	53.20	53.56	52.61	52.95	1852833
2011-04-21	53.91	54.38	53.10	54.21	3354359
2011-04-25	54.23	54.23	52.85	53.11	1668489
2011-04-26	53.17	53.90	52.90	53.21	1695533
2011-04-27	53.48	54.01	51.51	53.90	2252466
2011-04-28	53.58	55.39	52.96	54.92	2780152
2011-04-29	54.74	56.64	54.60	56.45	2671821
2011-05-02	56.88	57.53	55.94	56.35	2410999
2011-05-03	55.94	55.99	54.06	54.39	2201245
2011-05-04	54.60	54.61	53.03	53.46	2291879
2011-05-05	52.77	53.65	51.51	52.08	2712565
2011-05-06	52.64	53.96	50.92	52.01	2270204
2011-05-09	52.28	54.06	52.28	53.81	1981509
2011-05-10	53.88	54.62	52.97	54.37	1226418
2011-05-11	54.17	54.17	51.28	51.83	2620260
2011-05-12	51.61	52.80	50.68	52.13	1640591
2011-05-13	52.19	52.54	51.10	52.06	1362033
2011-05-16	51.77	53.04	51.35	51.60	1436471
2011-05-17	51.40	52.10	51.14	51.79	1989446
2011-05-18	51.98	53.50	51.98	52.35	2027142
2011-05-19	52.48	53.10	51.56	52.45	2068701
2011-05-20	52.43	54.42	51.42	54.24	2822853
2011-05-23	53.16	54.47	52.99	53.35	2005507
2011-05-24	53.65	54.78	53.23	53.54	1567482
2011-05-25	53.42	55.54	53.41	55.01	1920415
2011-05-26	55.00	55.65	54.17	55.59	1227846
2011-05-27	55.81	56.81	55.09	55.51	1569390
2011-05-31	56.55	56.67	54.41	55.92	1892253
2011-06-01	55.81	56.00	53.21	53.43	2105044
2011-06-02	53.51	54.33	52.58	53.97	1621936
2011-06-03	53.15	55.28	52.77	54.43	1615839
2011-06-06	54.19	54.48	52.40	52.48	2223585
2011-06-07	53.18	53.93	52.55	52.96	1813342
2011-06-08	53.06	54.55	53.06	53.85	1695365
2011-06-09	54.15	54.57	53.70	54.04	1693592
2011-06-10	53.69	54.15	52.74	52.78	1508338
2011-06-13	52.99	53.18	50.55	51.30	1766656
2011-06-14	51.87	52.57	51.60	52.15	1099101
2011-06-15	51.60	52.42	50.81	51.48	1401438
2011-06-16	51.60	52.72	51.33	52.12	1821467
2011-06-17	52.60	52.89	51.60	52.01	1656389
2011-06-20	51.71	52.55	51.52	52.18	1701043
2011-06-21	52.55	53.86	52.55	53.47	1184946
2011-06-22	53.26	54.67	53.05	53.62	1206938
2011-06-23	52.69	52.85	51.33	52.76	1296258
2011-06-24	52.72	52.75	51.91	52.28	1708227
2011-06-27	51.69	52.21	51.26	52.06	2135125
2011-06-28	52.57	53.85	52.38	53.82	1544184
2011-06-29	54.20	55.50	53.85	54.92	1231397
2011-06-30	55.22	56.00	55.13	55.50	1426836
2011-07-01	55.50	56.47	54.74	56.40	1366286
2011-07-05	56.45	57.10	56.02	56.55	1879067
2011-07-06	56.81	57.50	56.00	56.77	2055429
2011-07-07	57.44	58.30	56.37	57.08	2389027
2011-07-08	55.95	56.50	55.48	56.15	1439861
2011-07-11	55.37	55.37	53.55	53.88	2438184
2011-07-12	53.67	55.78	53.35	54.88	2507955
2011-07-13	54.86	56.78	54.86	56.00	1778969
2011-07-14	56.18	56.18	54.79	55.10	1999638
2011-07-15	57.90	61.99	57.64	61.78	8390015
2011-07-18	61.40	61.60	59.44	61.00	5232743
2011-07-19	61.98	63.96	61.98	63.52	3855150
2011-07-20	63.83	63.89	62.32	62.95	3576468
2011-07-21	63.48	64.33	62.76	63.05	3099921
2011-07-22	62.98	64.63	62.96	64.43	2532356
2011-07-25	63.55	64.42	63.12	63.79	1906195
2011-07-26	64.22	65.34	63.37	64.59	3316657
2011-07-27	63.65	65.30	63.65	64.30	4359724
2011-07-28	64.30	66.45	64.30	65.30	2750057
2011-07-29	64.45	66.18	64.00	65.16	2338518
2011-08-01	66.07	66.61	65.38	66.33	2821844
2011-08-02	65.82	67.33	64.51	64.58	3932645
2011-08-03	64.89	65.00	62.42	64.40	3158605
2011-08-04	62.90	62.98	59.22	59.48	3674370
2011-08-05	60.75	61.17	54.84	57.13	6270961
2011-08-08	55.17	55.36	51.56	51.90	4771279
2011-08-09	53.13	56.75	51.66	56.50	4711508
2011-08-10	55.48	57.98	54.79	55.28	4063776
2011-08-11	56.01	60.73	55.18	59.89	3368432
2011-08-12	60.84	61.92	59.30	60.04	2338598
2011-08-15	60.91	62.55	60.68	62.52	2138969
2011-08-16	61.48	64.82	61.20	62.38	3536836
2011-08-17	62.99	64.21	62.03	62.72	2119707
2011-08-18	60.40	60.46	57.34	58.05	3137362
2011-08-19	56.33	59.76	56.33	57.45	2181973
2011-08-22	59.08	59.47	55.87	56.50	1934949
2011-08-23	56.85	59.21	55.95	59.20	2295657
2011-08-24	58.90	60.51	58.14	60.38	2196421
2011-08-25	60.71	61.97	58.08	58.31	1763274
2011-08-26	57.76	59.89	56.99	59.76	1852214
2011-08-29	60.95	62.88	60.70	62.78	1557754
2011-08-30	62.35	65.82	62.02	65.30	3708653
2011-08-31	65.69	66.71	64.27	64.76	3058125
2011-09-01	65.24	66.61	65.00	65.16	1829513
2011-09-02	63.12	64.61	62.12	63.62	1488972
2011-09-06	62.20	64.08	60.66	63.89	2071893
2011-09-07	65.02	66.09	64.67	66.00	1958693
2011-09-08	65.63	66.92	64.84	65.39	1762432
2011-09-09	64.31	64.80	61.96	62.80	1902268
2011-09-12	61.38	63.15	60.75	62.80	1938853
2011-09-13	63.12	63.71	61.60	63.37	1854087
2011-09-14	63.37	63.60	61.35	62.25	4086804
2011-09-15	63.29	64.14	62.35	63.27	2339047
2011-09-16	63.23	63.74	62.38	63.44	3112912
2011-09-19	61.66	70.45	60.11	65.83	10214192
2011-09-20	65.52	67.10	64.11	64.89	3043087
2011-09-21	64.75	77.24	64.22	67.96	16177991
2011-09-22	65.21	73.09	64.51	66.10	7672725
2011-09-23	65.40	65.60	57.77	58.53	8647024
2011-09-26	58.97	60.53	56.92	60.00	3684673
2011-09-27	61.54	65.40	61.54	63.41	5728256
2011-09-28	63.97	64.79	59.05	59.31	3452503
2011-09-29	61.15	61.80	57.23	59.88	3441643
2011-09-30	58.47	60.41	57.56	58.46	3005518
2011-10-03	57.56	57.96	55.56	55.72	2803554
2011-10-04	55.02	57.10	52.21	56.72	4498479
2011-10-05	56.80	60.80	55.37	60.18	3012904
2011-10-06	59.68	61.97	58.80	60.71	2849827
2011-10-07	61.12	61.44	59.08	59.98	2138688
2011-10-10	61.13	63.87	61.04	63.30	2310433
2011-10-11	62.44	63.83	62.07	62.93	2027053
2011-10-12	63.33	64.88	62.82	62.92	2305159
2011-10-13	62.52	69.35	61.28	68.44	7219984
2011-10-14	69.01	72.49	67.40	72.46	4916460
2011-10-17	71.73	74.05	71.61	72.94	3675483
2011-10-18	73.41	74.93	71.37	74.40	3616917
2011-10-19	72.23	74.02	70.53	71.28	4132528
2011-10-20	71.21	73.00	70.40	72.63	2142493
2011-10-21	73.36	74.43	72.13	73.98	1766840
2011-10-24	74.74	74.74	73.00	74.00	1975283
2011-10-25	74.28	74.28	70.27	70.37	2173694
2011-10-26	73.46	73.46	66.61	70.02	3546912
2011-10-27	71.64	72.49	68.35	71.35	4002402
2011-10-28	70.13	73.50	70.13	73.25	3092369
2011-10-31	71.79	71.82	68.84	68.84	2261711
2011-11-01	66.46	69.62	66.46	68.72	2963201
2011-11-02	70.66	70.89	68.71	70.15	3463479
2011-11-03	71.00	72.22	69.76	71.25	2242682
2011-11-04	70.47	72.39	69.93	71.98	2583576
2011-11-07	71.42	72.86	69.61	70.96	1593526
2011-11-08	71.41	71.41	69.35	71.12	1619242
2011-11-09	69.00	69.46	67.42	67.67	2226224
2011-11-10	69.00	71.57	68.28	71.19	2239165
2011-11-11	72.04	73.00	71.43	72.92	1751915
2011-11-14	72.37	72.37	70.15	70.80	1182685
2011-11-15	70.52	71.71	69.89	71.25	1107115
2011-11-16	70.83	72.67	70.11	70.33	1589158
2011-11-17	69.87	72.72	67.88	68.50	3206656
2011-11-18	68.93	70.25	68.48	69.76	2093256
2011-11-21	68.48	68.60	65.72	67.67	2283957
2011-11-22	67.67	68.24	66.13	66.97	1569577
2011-11-23	65.86	66.72	64.51	64.55	1688006
2011-11-25	64.25	65.00	63.65	63.90	562869
2011-11-28	66.25	67.41	66.22	66.88	1288246
2011-11-29	67.64	69.51	67.30	68.58	1586198
2011-11-30	71.41	73.74	71.35	71.71	2377631
2011-12-01	71.33	73.00	70.13	71.43	2600563
2011-12-02	72.17	72.35	70.26	70.53	1565631
2011-12-05	71.49	72.13	69.70	70.63	1274679
2011-12-06	70.54	71.28	69.53	70.74	1320905
2011-12-07	70.71	70.71	67.24	68.04	1797798
2011-12-08	67.74	69.39	67.38	67.95	2064023
2011-12-09	68.20	68.53	67.55	68.13	1537050
2011-12-12	67.42	67.42	64.17	64.92	1984308
2011-12-13	65.18	66.04	61.56	61.95	5106673
2011-12-14	60.82	61.03	58.92	59.76	3842717
2011-12-15	60.75	60.75	58.91	59.71	2242882
2011-12-16	60.28	61.45	59.41	60.20	2263156
2011-12-19	60.11	61.14	59.15	59.45	2029396
2011-12-20	60.70	62.76	60.68	62.51	1694019
2011-12-21	62.14	62.61	60.75	62.45	1374188
2011-12-22	62.92	63.95	62.12	63.49	1833411
2011-12-23	63.54	63.82	62.31	62.62	840513
2011-12-27	62.43	63.72	62.43	63.11	1013385
2011-12-28	63.02	63.36	61.40	61.81	1030256
2011-12-29	62.13	62.85	61.79	62.49	979095
2011-12-30	62.62	63.28	61.55	61.94	1095465
2012-01-03	63.73	63.97	61.08	61.18	2444512
2012-01-04	61.16	61.57	60.29	61.19	3323232
2012-01-05	60.94	62.01	60.15	61.39	2118877
2012-01-06	61.65	61.97	60.59	60.74	1577120
2012-01-09	60.60	60.86	58.41	58.65	2336284
2012-01-10	59.33	59.68	56.71	58.02	3484300
2012-01-11	57.33	57.33	53.61	54.36	6197402
2012-01-12	54.37	55.86	53.22	54.36	5555916
2012-01-13	53.35	54.83	53.29	54.16	3129006
2012-01-17	54.44	54.95	52.34	54.53	4104604
2012-01-18	54.47	56.52	54.13	56.37	3387804
2012-01-19	56.35	56.64	53.44	54.06	3031055
2012-01-20	54.66	54.85	53.29	54.02	2998135
2012-01-23	55.97	59.26	55.97	59.00	6352422
2012-01-24	58.25	58.49	56.73	57.20	3793495
2012-01-25	57.02	60.12	56.16	59.86	3453580
2012-01-26	59.89	60.05	55.58	55.92	4377286
2012-01-27	55.58	57.66	55.58	57.43	2950298
2012-01-30	56.72	58.06	56.34	57.76	2140112
2012-01-31	58.32	58.55	56.58	57.52	2782217
2012-02-01	57.84	59.06	56.81	58.53	3155397
2012-02-02	58.56	60.14	58.17	58.38	2566508
2012-02-03	59.09	59.39	58.32	59.20	1815515
2012-02-06	59.09	60.98	58.25	60.81	2198955
2012-02-07	60.76	62.49	59.73	62.23	2494580
2012-02-08	61.98	62.75	60.96	61.68	2390608
2012-02-09	62.06	63.93	61.96	63.35	2558653
2012-02-10	61.64	63.23	61.58	62.82	1987674
2012-02-13	63.51	63.66	62.33	63.29	1839384
2012-02-14	63.34	63.64	62.56	63.25	1614736
2012-02-15	63.69	64.25	62.64	63.11	2129971
2012-02-16	63.15	63.84	62.45	63.37	2407250
2012-02-17	64.42	65.92	64.21	65.72	2744010
2012-02-21	66.21	66.63	63.81	64.27	3038041
2012-02-22	66.09	68.50	65.33	66.10	4904378
2012-02-23	66.15	66.45	64.78	66.07	2124190
2012-02-24	66.11	66.95	65.74	65.94	2009135
2012-02-27	65.02	65.12	63.93	64.10	2219763
2012-02-28	64.08	64.29	63.00	63.72	2560138
2012-02-29	63.86	64.19	62.66	63.68	2382761
2012-03-01	63.70	64.94	62.71	64.60	2113213
2012-03-02	64.18	64.53	62.38	62.75	1499574
2012-03-05	62.68	63.70	62.30	63.48	2372682
2012-03-06	62.26	62.77	61.50	62.56	2710322
2012-03-07	62.55	63.46	61.51	63.35	2507725
2012-03-08	63.74	64.70	63.51	64.29	1274455
2012-03-09	64.30	64.96	63.02	63.51	1504203
2012-03-12	63.50	63.50	61.93	62.05	1223713
2012-03-13	62.44	62.70	61.08	62.02	1711748
2012-03-14	62.00	62.50	60.52	60.84	1526597
2012-03-15	60.90	62.33	60.09	60.59	1983305
2012-03-16	60.93	62.56	60.90	62.31	2810832
2012-03-19	62.39	64.00	62.03	63.46	1350808
2012-03-20	62.72	62.76	61.91	62.46	1772584
2012-03-21	62.48	62.71	61.82	62.45	1820089
2012-03-22	61.45	61.45	58.54	58.90	2688131
2012-03-23	58.91	59.29	58.20	59.03	2742839
2012-03-26	59.43	59.55	58.73	59.27	2141284
2012-03-27	59.15	59.42	58.45	58.57	1079671
2012-03-28	58.38	58.38	57.03	57.54	1471298
2012-03-29	56.99	57.47	56.11	56.96	1654439
2012-03-30	57.34	58.38	57.21	58.14	1839157
2012-04-02	57.78	59.37	57.52	58.73	1453469
2012-04-03	58.49	58.74	57.49	58.16	1332266
2012-04-04	57.48	58.10	57.12	57.61	1383666
2012-04-05	57.72	59.12	57.29	57.65	1348907
2012-04-09	56.59	57.17	55.96	56.49	1193773
2012-04-10	56.48	58.00	56.20	56.79	2907748
2012-04-11	57.42	57.43	55.00	55.02	2073229
2012-04-12	55.02	56.50	54.86	56.30	2289684
2012-04-13	56.91	57.22	55.59	55.86	1608157
2012-04-16	56.21	56.49	54.95	55.25	1597235
2012-04-17	55.63	56.86	55.48	56.58	2510439
2012-04-18	56.27	57.21	56.22	56.69	2433555
2012-04-19	56.42	59.34	56.23	58.58	3791666
2012-04-20	59.19	59.45	57.64	57.69	1815644
2012-04-23	56.76	59.20	56.50	58.07	2111717
2012-04-24	58.41	58.93	57.67	58.54	1404235
2012-04-25	59.04	60.36	58.81	60.16	2673022
2012-04-26	60.36	63.40	59.01	62.64	7072569
2012-04-27	62.82	64.20	61.35	63.91	3037352
2012-04-30	63.93	66.69	63.51	66.66	4752378
2012-05-01	66.94	68.87	66.15	68.34	4005585
2012-05-02	67.44	67.80	64.74	65.12	3926133
2012-05-03	65.30	65.97	64.21	64.67	3022545
2012-05-04	64.12	64.55	63.45	63.68	2601262
2012-05-07	63.53	64.23	63.02	63.56	4032610
2012-05-08	63.25	65.14	62.61	64.90	3953392
2012-05-09	63.76	68.24	63.60	67.83	6604256
2012-05-10	68.18	69.18	66.45	67.22	4023359
2012-05-11	66.38	68.45	66.27	67.04	2425976
2012-05-14	65.89	66.59	65.29	66.06	2073984
2012-05-15	66.13	66.68	63.67	64.12	2625756
2012-05-16	64.34	65.82	64.04	64.28	2301067
2012-05-17	64.29	64.98	62.47	62.56	2946855
2012-05-18	63.09	63.25	61.00	61.46	2919229
2012-05-21	61.46	63.64	61.24	63.12	2391011
2012-05-22	63.40	65.67	63.21	63.83	2954299
2012-05-23	63.36	64.48	62.11	64.35	1875020
2012-05-24	64.75	64.75	61.32	62.17	2652877
2012-05-25	62.12	62.70	60.57	61.01	3661596
2012-05-29	61.65	62.35	60.10	60.85	3639526
2012-05-30	60.22	60.22	57.95	58.68	3263282
2012-05-31	58.68	58.78	55.95	57.44	4168567
2012-06-01	55.93	56.31	54.37	54.57	2988141
2012-06-04	54.91	55.35	53.09	54.63	4044932
2012-06-05	53.91	56.15	53.55	55.74	2600186
2012-06-06	56.68	58.84	56.56	58.59	3437401
2012-06-07	59.20	59.74	56.45	56.65	2444002
2012-06-08	55.88	56.80	55.19	56.60	1808549
2012-06-11	57.33	57.43	55.35	55.42	1361973
2012-06-12	55.94	56.54	55.12	56.18	2225730
2012-06-13	55.81	56.81	54.92	55.25	1989192
2012-06-14	55.46	57.41	54.88	57.23	3177615
2012-06-15	57.26	57.76	56.80	57.01	3421872
2012-06-18	56.60	59.30	56.23	58.75	3579479
2012-06-19	59.55	61.04	58.64	60.25	3330518
2012-06-20	60.46	60.87	58.79	59.33	2245789
2012-06-21	59.52	59.53	56.81	56.92	1732235
2012-06-22	57.49	59.59	56.93	59.23	2573893
2012-06-25	58.85	59.20	57.49	58.09	2941862
2012-06-26	58.11	60.30	57.82	59.69	2369161
2012-06-27	60.72	63.14	60.40	62.63	4065258
2012-06-28	62.33	63.20	60.29	61.37	3630378
2012-06-29	62.80	63.19	59.30	61.87	4292522
2012-07-02	61.48	61.61	59.47	60.89	2093350
2012-07-03	61.55	62.74	61.42	62.69	1026682
2012-07-05	62.57	62.64	61.32	61.63	982417
2012-07-06	60.62	62.04	60.21	60.80	1378821
2012-07-09	60.69	61.82	60.30	61.59	1168062
2012-07-10	62.06	62.38	59.44	59.75	1934985
2012-07-11	59.82	60.08	58.05	58.76	2697267
2012-07-12	57.78	57.92	56.50	57.50	2977715
2012-07-13	58.35	59.09	57.79	58.95	1856477
2012-07-16	58.59	60.41	58.45	60.06	1368980
2012-07-17	60.23	63.14	59.30	62.50	2672331
2012-07-18	62.50	63.19	61.91	62.79	1784798
2012-07-19	62.91	63.07	61.31	61.60	1454448
2012-07-20	61.23	62.02	60.89	61.96	1158046
2012-07-23	60.51	61.73	59.75	61.50	1085286
2012-07-24	61.44	61.87	59.98	60.63	1902973
2012-07-25	60.25	62.70	58.88	60.53	4290555
2012-07-26	62.02	62.46	58.76	61.17	2097659
2012-07-27	61.35	63.08	60.89	62.69	1673062
2012-07-30	62.83	65.68	62.63	64.29	3110683
2012-07-31	64.04	64.80	62.43	62.60	1935533
2012-08-01	62.80	63.69	61.75	63.56	1611395
2012-08-02	62.72	62.81	60.05	61.16	2003610
2012-08-03	62.51	63.75	61.74	63.18	1504314
2012-08-06	63.25	64.04	62.96	63.15	944210
2012-08-07	63.64	66.37	63.26	65.21	1959946
2012-08-08	64.96	65.48	64.38	65.12	1355120
2012-08-09	64.60	67.35	64.41	66.14	1804980
2012-08-10	65.45	66.22	64.24	66.13	1879305
2012-08-13	65.80	67.84	65.58	66.60	2514179
2012-08-14	66.72	67.12	64.90	66.22	1689663
2012-08-15	66.37	67.00	65.74	66.63	1365642
2012-08-16	67.27	69.68	67.18	68.91	3240024
2012-08-17	68.99	69.80	68.64	69.66	1949281
2012-08-20	69.57	70.00	67.74	67.95	1768519
2012-08-21	68.58	69.21	66.80	67.13	1670697
2012-08-22	67.08	67.30	66.14	67.00	1304923
2012-08-23	66.92	66.97	65.59	65.66	1106911
2012-08-24	65.71	66.44	65.50	66.27	1436908
2012-08-27	66.38	67.39	65.70	66.27	1126944
2012-08-28	66.14	66.88	65.04	65.91	868051
2012-08-29	66.05	66.05	65.25	65.42	633413
2012-08-30	65.13	65.23	64.38	64.55	763485
2012-08-31	65.11	65.60	64.20	65.19	1327041
2012-09-04	65.00	65.78	64.25	65.41	1368159
2012-09-05	65.44	65.58	64.88	65.28	1066620
2012-09-06	66.02	66.67	65.24	65.84	2483984
2012-09-07	66.17	67.48	65.84	67.41	1317254
2012-09-10	67.70	68.64	67.24	67.75	1521094
2012-09-11	68.42	71.47	68.42	70.57	2874246
2012-09-12	70.82	72.48	70.00	70.75	1533174
2012-09-13	70.59	71.63	69.41	70.70	2226510
2012-09-14	71.19	71.69	69.19	70.10	2388373
2012-09-17	69.92	70.64	69.01	69.44	880405
2012-09-18	69.43	69.83	68.52	68.97	1608649
2012-09-19	69.04	69.66	68.24	68.97	1322568
2012-09-20	68.37	69.53	67.80	69.22	1146453
2012-09-21	69.82	70.30	69.21	69.56	1381487
2012-09-24	68.60	68.96	67.91	68.12	983287
2012-09-25	68.54	68.54	67.02	67.08	1043863
2012-09-26	66.87	68.49	66.20	67.75	1656179
2012-09-27	68.54	70.76	68.50	70.08	1593476
2012-09-28	69.60	70.23	68.36	69.87	1625438
2012-10-01	70.71	71.29	70.13	70.40	1332939
2012-10-02	70.81	70.96	69.22	70.01	1261174
2012-10-03	69.68	69.68	68.39	68.97	1112312
2012-10-04	69.56	70.67	69.27	70.57	1216750
2012-10-05	70.79	70.80	68.53	69.03	1303067
2012-10-08	68.39	70.34	68.30	70.23	979165
2012-10-09	70.29	70.59	69.59	69.85	1464163
2012-10-10	69.71	70.58	69.16	70.26	1373932
2012-10-11	71.11	73.41	70.68	73.28	2501903
2012-10-12	73.13	73.94	71.65	71.73	1487845
2012-10-15	71.01	72.16	69.50	70.68	1692499
2012-10-16	71.22	71.86	70.41	71.20	1199760
2012-10-17	71.52	71.76	70.20	70.57	1704453
2012-10-18	70.35	70.96	69.92	70.50	1454161
2012-10-19	70.38	70.56	68.25	68.83	1782897
2012-10-22	68.85	69.47	68.20	68.78	2018179
2012-10-23	67.95	68.23	66.74	67.80	1792723
2012-10-24	68.05	68.42	66.43	66.70	1781541
2012-10-25	66.97	67.39	64.14	66.45	3194416
2012-10-26	66.00	66.79	65.47	66.10	1530550
2012-10-31	66.35	66.35	64.90	65.36	1568786
2012-11-01	65.41	65.99	64.33	65.47	1549781
2012-11-02	65.52	66.37	64.70	65.10	1484717
2012-11-05	64.93	66.79	64.42	66.54	1388384
2012-11-06	66.78	68.00	66.54	67.07	1748288
2012-11-07	66.24	66.83	65.45	66.25	1397902
2012-11-08	66.22	67.41	65.73	65.75	1571542
2012-11-09	65.69	67.25	65.12	66.30	1363314
2012-11-12	66.30	66.74	65.91	66.61	849393
2012-11-13	66.03	69.09	66.01	68.01	1638628
2012-11-14	67.97	68.36	66.87	67.61	1374386
2012-11-15	67.31	68.08	66.45	67.33	993376
2012-11-16	67.46	67.49	65.70	67.09	1450925
2012-11-19	68.04	68.13	67.12	67.70	1882420
2012-11-20	67.57	68.15	67.11	68.15	954966
2012-11-21	68.10	68.85	67.85	68.79	678035
2012-11-23	68.94	69.74	68.67	69.73	286228
2012-11-26	69.00	69.33	67.08	67.54	1832791
2012-11-27	67.50	67.70	66.73	66.82	731506
2012-11-28	66.00	67.48	65.34	67.43	1161735
2012-11-29	67.75	68.84	65.58	65.67	2680419
2012-11-30	65.79	65.83	63.95	64.02	3702556
2012-12-03	64.74	64.78	63.38	64.03	2039856
2012-12-04	63.95	64.28	62.64	63.21	2194961
2012-12-05	63.72	65.18	63.61	64.61	1607375
2012-12-06	64.60	65.00	63.95	64.58	1751028
2012-12-07	64.85	65.11	64.39	64.68	876440
2012-12-10	64.64	65.00	63.54	63.74	1247869
2012-12-11	64.02	64.88	63.55	64.71	1466321
2012-12-12	64.84	66.24	64.58	65.84	1631062
2012-12-13	65.58	65.85	63.47	63.56	1754767
2012-12-14	63.13	63.56	61.73	62.12	2266363
2012-12-17	62.50	63.71	62.27	63.52	1949905
2012-12-18	63.57	64.85	63.42	64.47	1435357
2012-12-19	64.30	64.35	63.22	63.32	1070610
2012-12-20	63.47	64.14	62.99	63.38	2265780
2012-12-21	62.83	63.76	62.71	63.72	1959436
2012-12-24	63.17	63.54	62.67	63.34	514481
2012-12-26	63.65	64.23	62.67	62.85	626888
2012-12-27	62.98	63.13	62.11	62.97	895085
2012-12-28	62.51	62.69	61.95	62.02	788512
2012-12-31	61.84	62.93	61.03	62.83	1547907
2013-01-02	63.65	63.65	61.25	62.05	2271167
2013-01-03	61.97	63.92	61.63	63.40	1842417
2013-01-04	63.63	65.19	63.44	65.14	1268113
2013-01-07	65.11	65.61	64.43	65.21	1692815
2013-01-08	65.02	65.10	63.39	64.17	1776616
2013-01-09	64.28	65.08	63.04	63.56	2000600
2013-01-10	63.72	64.60	63.23	63.83	1476780
2013-01-11	63.38	64.40	63.19	64.39	1941484
2013-01-14	64.41	65.36	64.20	64.76	1326322
2013-01-15	64.62	65.97	64.42	65.93	1272079
2013-01-16	66.70	67.58	65.55	66.89	3036761
2013-01-17	67.02	68.05	66.84	67.46	1891041
2013-01-18	67.71	68.27	67.04	68.27	1047647
2013-01-22	68.25	68.80	67.07	68.56	1682710
2013-01-23	68.40	68.77	67.40	67.99	1140188
2013-01-24	68.14	69.40	68.14	68.51	1145304
2013-01-25	68.54	69.19	68.34	68.70	916664
2013-01-28	68.42	68.43	67.00	67.35	1679298
2013-01-29	67.47	68.34	67.05	68.03	1223228
2013-01-30	68.36	69.10	67.73	68.49	2044269
2013-01-31	68.15	69.13	66.02	67.17	2169105
2013-02-01	67.71	67.98	67.03	67.77	922483
2013-02-04	67.27	68.00	67.04	67.35	1074127
2013-02-05	67.62	69.55	67.40	69.51	2027642
2013-02-06	68.94	71.67	68.94	70.75	2619299
2013-02-07	70.80	71.32	70.19	71.00	1186025
2013-02-08	71.62	72.26	71.35	72.15	1082132
2013-02-11	72.14	72.15	70.49	70.68	1104074
2013-02-12	71.48	71.48	70.08	71.03	1084277
2013-02-13	71.03	71.43	70.84	71.31	952791
2013-02-14	71.12	72.12	70.78	71.73	1408524
2013-02-15	71.49	71.56	69.94	70.36	1269563
2013-02-19	70.79	72.60	70.35	72.49	1896196
2013-02-20	72.24	72.39	70.19	70.25	1689885
2013-02-21	70.22	70.56	68.97	70.15	1098074
2013-02-22	70.48	71.97	70.45	71.71	1116331
2013-02-25	72.10	72.73	70.47	70.47	1370802
2013-02-26	70.96	71.89	70.30	71.36	1196544
2013-02-27	71.37	74.65	71.37	74.21	2177155
2013-02-28	74.21	77.18	73.92	76.80	3149574
2013-03-01	76.36	78.22	75.67	77.39	1744913
2013-03-04	77.32	78.25	76.71	77.25	1588767
2013-03-05	78.09	79.51	77.79	78.53	1695582
2013-03-06	78.61	79.08	77.50	77.63	1676020
2013-03-07	77.82	79.50	77.47	78.84	1760186
2013-03-08	79.70	79.75	78.45	78.84	1580211
2013-03-11	78.76	79.54	77.81	79.32	1247402
2013-03-12	79.22	79.52	78.46	79.30	1720013
2013-03-13	79.63	79.95	79.01	79.75	1230877
2013-03-14	79.91	82.16	79.64	82.07	1698988
2013-03-15	82.13	83.15	81.46	82.00	2004413
2013-03-18	81.14	82.78	81.14	82.20	1446726
2013-03-19	82.28	82.77	79.88	80.61	1560076
2013-03-20	81.07	81.33	79.85	80.86	1411679
2013-03-21	81.48	82.27	80.45	81.74	1498535
2013-03-22	82.04	82.45	80.25	80.76	1544402
2013-03-25	81.09	81.96	80.64	81.16	1545795
2013-03-26	81.40	82.76	81.08	82.46	1255795
2013-03-27	82.00	82.18	81.02	82.08	1326460
2013-03-28	82.00	82.19	80.54	81.04	1330738
2013-04-01	80.11	81.00	79.30	80.34	1170843
2013-04-02	80.46	80.58	78.80	79.10	1091936
2013-04-03	79.32	79.78	75.98	76.49	1957962
2013-04-04	76.52	76.90	75.66	76.51	1062534
2013-04-05	76.11	79.34	75.77	79.12	1439530
2013-04-08	79.25	80.64	79.15	80.64	1112409
2013-04-09	80.48	80.91	79.21	80.09	1652401
2013-04-10	80.26	80.60	79.60	79.86	1914659
2013-04-11	80.50	81.02	79.65	80.29	1320286
2013-04-12	80.05	80.25	78.47	78.91	1132314
2013-04-15	77.87	77.87	73.98	73.99	2132326
2013-04-16	75.50	75.73	73.28	74.92	2599566
2013-04-17	73.97	74.45	71.45	71.78	4428876
2013-04-18	72.06	75.09	71.14	74.55	3196364
2013-04-19	74.85	75.75	73.90	75.55	2106226
2013-04-22	75.30	75.65	74.07	75.32	1165138
2013-04-23	75.60	75.91	74.65	75.83	1115198
2013-04-24	75.72	76.54	74.54	75.19	2047101
2013-04-25	75.77	78.69	75.69	77.46	1801786
2013-04-26	76.58	76.72	73.07	74.00	2804470
2013-04-29	74.71	75.71	73.64	74.17	1906071
2013-04-30	74.13	74.13	72.67	73.52	1263074
2013-05-01	73.15	73.15	71.57	71.85	1343133
2013-05-02	72.05	73.10	71.44	72.49	2395344
2013-05-03	72.83	74.80	72.33	74.43	1200850
2013-05-06	74.00	74.89	73.87	74.16	1407312
2013-05-07	74.34	76.21	74.02	75.40	1431323
2013-05-08	75.57	75.57	73.33	74.32	2372341
2013-05-09	74.32	76.50	74.09	75.96	1827521
2013-05-10	75.76	76.34	74.86	76.18	1524800
2013-05-13	75.72	77.05	75.03	75.29	1374028
2013-05-14	75.42	76.41	75.04	75.96	949079
2013-05-15	75.69	76.34	74.95	75.73	1114321
2013-05-16	75.46	76.05	74.71	74.86	666644
2013-05-17	75.23	76.82	74.93	76.50	1322363
2013-05-20	76.10	77.64	75.28	77.38	1949801
2013-05-21	77.59	79.13	77.57	78.61	1808701
2013-05-22	78.49	79.50	76.70	77.26	1831184
2013-05-23	76.21	78.21	75.75	78.03	983268
2013-05-24	77.53	77.87	76.68	77.07	1285006
2013-05-28	78.42	78.66	77.00	77.62	1066158
2013-05-29	77.12	78.01	76.64	76.80	1061132
2013-05-30	76.75	77.19	76.03	76.22	937494
2013-05-31	76.16	76.77	75.17	75.18	1049382
2013-06-03	75.29	75.93	73.99	74.62	1108847
2013-06-04	74.93	75.72	73.55	74.39	1340167
2013-06-05	74.30	74.43	73.13	73.16	1305090
2013-06-06	73.25	74.24	72.77	74.22	1089325
2013-06-07	74.66	76.37	74.48	76.16	1056156
2013-06-10	76.27	76.95	75.89	76.29	1576049
2013-06-11	75.54	75.68	74.00	74.71	1417300
2013-06-12	75.11	75.34	73.21	73.49	746914
2013-06-13	73.24	74.85	72.79	74.79	1229993
2013-06-14	74.82	75.39	73.08	73.37	1176413
2013-06-17	74.17	77.62	74.17	77.37	2100772
2013-06-18	77.46	80.05	77.22	79.46	2259402
2013-06-19	79.17	80.24	78.89	79.24	1344608
2013-06-20	77.96	78.45	75.99	77.52	2395303
2013-06-21	77.89	78.10	76.48	77.30	2650030
2013-06-24	75.74	79.14	74.53	78.67	2061328
2013-06-25	79.62	80.07	78.96	79.68	1388755
2013-06-26	80.29	80.47	78.80	79.33	976927
2013-06-27	79.70	81.13	78.72	78.94	2433880
2013-06-28	78.70	78.76	77.09	77.32	2397814
2013-07-01	77.62	78.15	76.49	77.09	1781910
2013-07-02	77.13	79.16	77.02	78.26	1521793
2013-07-03	77.84	78.42	76.64	77.47	790498
2013-07-05	77.93	78.02	76.71	77.62	1369039
2013-07-08	78.40	80.00	78.25	78.92	1008394
2013-07-09	79.38	80.36	79.09	79.98	1903991
2013-07-10	80.07	80.26	78.78	79.09	1052514
2013-07-11	80.10	80.31	77.49	77.73	2473447
2013-07-12	77.74	77.89	76.69	77.30	1373301
2013-07-15	77.45	78.13	77.00	77.63	1446112
2013-07-16	77.32	77.79	75.76	77.02	1538483
2013-07-17	77.13	77.25	75.00	75.70	2171830
2013-07-18	74.66	77.99	74.66	77.50	1262654
2013-07-19	77.71	78.63	76.75	78.55	930856
2013-07-22	78.32	78.70	77.53	77.98	882333
2013-07-23	78.31	78.63	76.44	76.69	1363371
2013-07-24	76.81	76.86	75.33	76.05	1256246
2013-07-25	79.33	85.23	78.10	81.39	7936252
2013-07-26	80.75	82.35	79.74	80.46	1787790
2013-07-29	80.80	80.95	78.63	79.39	1753310
2013-07-30	79.45	80.48	78.65	79.86	913946
2013-07-31	80.12	81.86	78.98	79.10	1627370
2013-08-01	79.48	80.57	78.76	80.51	1256848
2013-08-02	79.93	81.45	79.73	81.36	820014
2013-08-05	81.25	81.95	80.85	81.78	1078310
2013-08-06	81.30	81.99	80.23	81.52	898469
2013-08-07	81.06	82.40	78.62	79.23	1611702
2013-08-08	79.32	80.02	77.89	79.93	1491393
2013-08-09	80.21	80.25	78.73	79.50	980062
2013-08-12	79.18	79.82	78.40	78.80	1051042
2013-08-13	79.19	79.31	77.93	79.03	667068
2013-08-14	79.10	79.36	78.00	78.32	811828
2013-08-15	77.15	78.19	76.40	78.08	1330217
2013-08-16	77.15	78.34	77.15	77.66	1077418
2013-08-19	77.78	78.01	75.53	75.67	1160986
2013-08-20	76.39	77.36	75.70	76.62	1406383
2013-08-21	76.70	77.22	75.89	75.95	1128792
2013-08-22	76.07	77.46	76.05	77.28	1105635
2013-08-23	77.39	77.39	76.33	77.06	807767
2013-08-26	77.32	77.87	77.10	77.24	955461
2013-08-27	75.89	76.96	75.89	76.15	911757
2013-08-28	76.15	77.39	76.15	76.72	801108
2013-08-29	76.71	76.89	75.10	75.57	1151581
2013-08-30	75.63	75.83	74.69	74.98	906435
2013-09-03	75.98	76.96	75.96	76.54	1323764
2013-09-04	76.43	77.08	75.33	76.35	1636765
2013-09-05	76.60	77.22	76.16	76.46	1555486
2013-09-06	76.41	77.90	75.87	76.50	1289321
2013-09-09	77.19	78.44	77.09	78.39	1391200
2013-09-10	78.43	78.83	77.21	78.38	1015381
2013-09-11	78.46	79.72	78.06	79.69	1023839
2013-09-12	79.63	79.85	78.69	78.99	1170473
2013-09-13	78.88	78.97	78.01	78.64	766709
2013-09-16	79.39	79.87	78.34	78.62	904927
2013-09-17	78.57	79.69	78.23	79.13	795400
2013-09-18	78.97	81.00	78.81	79.69	1545600
2013-09-19	79.95	80.37	78.46	78.83	1394491
2013-09-20	78.79	79.58	78.34	78.68	1482937
2013-09-23	78.18	78.45	77.28	78.19	900739
2013-09-24	78.06	78.29	77.25	77.48	1059211
2013-09-25	77.30	77.96	75.68	75.76	2225703
2013-09-26	76.03	78.14	75.88	78.09	2109135
2013-09-27	77.70	78.07	77.08	77.31	1058818
2013-09-30	76.44	76.80	75.63	75.89	1478074
2013-10-01	75.83	76.40	75.59	75.95	1552622
2013-10-02	75.55	75.98	74.63	75.71	2239717
2013-10-03	75.41	75.93	74.94	75.22	1128992
2013-10-04	75.44	76.86	75.10	76.56	1018713
2013-10-07	75.67	77.13	75.29	75.56	1277411
2013-10-08	75.67	76.18	73.79	73.83	1237220
2013-10-09	73.89	75.63	73.55	75.00	2524966
2013-10-10	76.11	78.46	75.49	77.98	2317054
2013-10-11	77.75	79.69	77.59	78.90	1405692
2013-10-14	78.57	79.63	77.97	79.33	1012745
2013-10-15	79.03	79.78	78.32	78.92	902641
2013-10-16	79.66	81.42	79.51	81.11	1262782
2013-10-17	80.90	80.95	77.61	78.54	2250926
2013-10-18	79.15	79.46	76.96	77.84	2278515
2013-10-21	77.72	78.36	76.69	76.87	1854726
2013-10-22	76.86	77.34	74.23	75.10	3032007
2013-10-23	75.05	75.09	73.00	74.16	2370932
2013-10-24	74.05	74.96	72.68	73.20	2230019
2013-10-25	75.29	75.29	72.54	74.73	2673968
2013-10-28	74.11	74.44	73.30	73.61	2025624
2013-10-29	73.75	74.81	73.65	74.64	1259050
2013-10-30	75.75	79.45	75.72	77.40	5730408
2013-10-31	77.33	77.57	75.54	75.71	2185667
2013-11-01	75.68	76.00	73.50	75.38	1657062
2013-11-04	74.47	76.64	73.95	76.59	2287860
2013-11-05	76.12	76.36	74.82	74.93	1177757
2013-11-06	75.01	75.68	73.99	74.32	1693158
2013-11-07	74.78	74.99	73.04	73.93	2619528
2013-11-08	75.23	76.17	74.01	75.78	1783723
2013-11-11	74.00	75.82	74.00	74.85	1687459
2013-11-12	75.24	75.47	74.27	74.62	1473740
2013-11-13	74.00	75.49	74.00	74.82	1611750
2013-11-14	74.63	75.04	73.91	74.09	1544390
2013-11-15	74.31	74.68	73.92	74.65	1517931
2013-11-18	74.65	75.00	73.52	73.80	1406874
2013-11-19	73.76	75.85	73.24	75.55	1978334
2013-11-20	76.71	78.44	75.98	77.55	2230170
2013-11-21	77.75	79.45	77.40	79.10	1635846
2013-11-22	79.50	79.50	77.56	78.82	1115354
2013-11-25	78.99	79.79	77.51	79.45	1185906
2013-11-26	79.36	79.90	78.38	78.48	1093829
2013-11-27	78.14	78.40	77.24	78.20	790146
2013-11-29	78.27	78.39	77.34	77.65	366920
2013-12-02	77.73	78.47	76.66	76.79	1351191
2013-12-03	76.38	77.93	76.00	76.44	1293915
2013-12-04	76.05	76.83	75.21	76.60	1592146
2013-12-05	76.60	79.42	76.15	79.40	2002482
2013-12-06	80.37	80.85	78.68	79.06	1965610
2013-12-09	79.55	82.12	79.04	82.08	2420448
2013-12-10	81.83	83.12	80.47	81.48	2064992
2013-12-11	81.47	81.81	79.77	80.02	1290057
2013-12-12	80.40	81.50	79.40	80.28	1313420
2013-12-13	80.00	80.20	78.74	79.69	1187889
2013-12-16	79.29	80.60	78.95	80.17	1388471
2013-12-17	80.48	80.48	77.93	79.76	2739512
2013-12-18	80.33	81.67	79.17	81.12	2394054
2013-12-19	81.11	82.82	80.65	81.78	2123512
2013-12-20	82.11	83.38	81.57	82.45	1881314
2013-12-23	83.59	83.99	82.69	83.08	1158404
2013-12-24	82.88	83.78	82.48	83.43	473013
2013-12-26	83.59	83.81	82.54	83.58	674746
2013-12-27	83.32	83.89	82.76	83.56	792961
2013-12-30	84.00	84.78	83.43	83.63	932306
2013-12-31	84.06	85.49	83.81	84.31	1255462
2014-01-02	83.13	84.28	81.08	81.74	1996492
2014-01-03	82.00	82.50	80.40	80.53	1812680
2014-01-06	81.06	81.36	80.06	81.05	1730264
2014-01-07	81.63	83.10	81.63	82.43	1269679
2014-01-08	82.18	83.49	81.77	82.52	1304181
2014-01-09	82.56	83.05	80.46	81.23	1607259
2014-01-10	81.85	82.05	80.89	81.71	898316
2014-01-13	81.75	82.29	79.56	79.67	1766573
2014-01-14	79.28	82.25	79.28	82.17	1465818
2014-01-15	82.51	83.80	81.73	83.72	1546240
2014-01-16	84.10	84.97	83.00	83.97	1662795
2014-01-17	84.43	84.43	82.61	82.64	1389831
2014-01-21	82.96	85.00	82.31	84.93	1415100
2014-01-22	87.19	88.24	86.26	87.42	2185013
2014-01-23	88.05	88.71	86.22	86.68	1745422
2014-01-24	86.12	87.10	85.01	86.15	2274229
2014-01-27	86.00	86.15	83.00	84.26	1596763
2014-01-28	84.73	86.59	84.43	86.52	1356735
2014-01-29	85.01	87.85	84.35	85.26	2863341
2014-01-30	84.63	86.50	84.62	85.46	2145210
2014-01-31	84.12	86.81	84.01	86.19	1648381
2014-02-03	86.50	87.29	84.83	84.99	1471728
2014-02-04	86.21	88.82	86.21	87.65	2376480
2014-02-05	88.13	88.88	85.77	86.13	2605980
2014-02-06	86.41	87.29	83.01	83.99	3591769
2014-02-07	84.05	84.80	82.37	84.03	2470320
2014-02-10	83.58	84.42	82.91	84.39	1544299
2014-02-11	84.37	85.14	83.96	84.89	1462391
2014-02-12	85.31	85.77	83.92	84.53	921221
2014-02-13	83.73	85.05	82.97	84.21	1347334
2014-02-14	84.55	85.88	83.93	85.49	1355958
2014-02-18	85.42	87.08	85.31	86.80	1395289
2014-02-19	86.81	88.49	86.49	87.58	1745711
2014-02-20	86.72	87.75	85.54	87.52	2089001
2014-02-21	87.14	87.51	85.48	85.67	2461754
2014-02-24	86.19	89.19	85.88	87.53	2098585
2014-02-25	86.91	87.06	85.36	86.90	1511722
2014-02-26	87.61	90.76	82.69	84.94	3875381
2014-02-27	84.96	87.30	84.95	86.76	1833102
2014-02-28	86.83	87.74	85.39	86.05	1759477
2014-03-03	85.79	86.93	84.54	84.91	1729539
2014-03-04	85.56	86.06	84.41	85.46	1369947
2014-03-05	85.34	85.49	83.01	83.41	1956641
2014-03-06	83.42	84.57	82.39	84.23	1415443
2014-03-07	84.65	85.45	84.37	85.08	1314827
2014-03-10	87.88	87.88	84.36	86.76	1736845
2014-03-11	86.69	88.00	85.94	86.94	2094812
2014-03-12	85.98	87.20	85.68	86.13	1551974
2014-03-13	85.64	87.73	85.54	86.59	1671065
2014-03-14	86.40	87.97	86.17	87.72	1713400
2014-03-17	88.20	89.62	86.90	88.22	2060844
2014-03-18	88.35	89.68	88.01	88.66	1462134
2014-03-19	88.75	88.75	86.82	87.24	1218249
2014-03-20	86.77	87.92	86.00	87.55	1259335
2014-03-21	88.69	88.69	86.52	87.16	2078120
2014-03-24	87.59	87.84	86.15	86.33	1089140
2014-03-25	86.90	87.92	86.08	86.14	1253935
2014-03-26	86.46	86.81	84.52	84.63	2436338
2014-03-27	84.73	85.45	83.58	85.25	1647953
2014-03-28	86.04	86.26	84.96	85.23	1309458
2014-03-31	85.27	85.64	82.83	82.97	2108867
2014-04-01	83.21	84.42	82.63	84.04	1636882
2014-04-02	84.17	86.27	83.66	85.86	1664225
2014-04-03	86.42	88.41	86.31	87.82	2133039
2014-04-04	88.18	88.36	86.32	86.53	1787363
2014-04-07	86.65	87.73	85.15	85.42	1159727
2014-04-08	85.47	88.84	85.47	88.64	2167271
2014-04-09	88.50	88.90	87.10	88.31	1175631
2014-04-10	88.05	89.20	87.00	88.13	1913936
2014-04-11	87.88	89.07	87.51	87.92	1302099
2014-04-14	87.98	88.75	86.74	87.92	1063791
2014-04-15	88.00	89.56	87.24	89.34	1278400
2014-04-16	90.24	90.99	89.28	90.73	1567151
2014-04-17	90.55	92.98	89.71	92.91	1312953
2014-04-21	92.80	93.63	91.96	93.48	1244620
2014-04-22	92.55	93.46	92.15	92.66	1086233
2014-04-23	92.97	94.05	92.78	93.03	1334423
2014-04-24	93.83	95.41	93.36	93.56	1763606
2014-04-25	93.09	93.14	91.34	91.73	1306177
2014-04-28	93.13	94.05	90.37	91.48	2768365
2014-04-29	88.88	91.00	86.29	90.43	4363457
2014-04-30	90.24	91.49	88.62	90.45	2136772
2014-05-01	90.13	90.94	88.24	89.23	1711533
2014-05-02	89.39	90.93	88.74	89.97	1011340
2014-05-05	89.54	90.77	89.02	90.61	1053334
2014-05-06	90.92	91.97	90.08	90.30	1001316
2014-05-07	90.93	91.49	89.61	90.28	1165900
2014-05-08	89.81	90.64	87.97	88.05	1130648
2014-05-09	87.85	88.52	87.28	88.38	853426
2014-05-12	88.62	89.30	88.22	88.91	673407
2014-05-13	89.06	89.51	88.90	89.23	673531
2014-05-14	89.11	89.52	88.67	89.08	801311
2014-05-15	90.19	90.38	88.08	89.49	2039986
2014-05-16	89.38	89.38	87.87	88.50	1069999
2014-05-19	88.61	89.45	87.98	89.26	555822
2014-05-20	88.98	89.25	88.36	88.58	780292
2014-05-21	88.59	91.09	88.23	90.68	1037278
2014-05-22	91.03	91.04	88.85	88.91	939782
2014-05-23	89.10	89.53	88.37	88.68	812422
2014-05-27	88.95	91.07	88.25	90.92	1101581
2014-05-28	91.14	91.14	89.30	90.32	920498
2014-05-29	90.55	92.14	89.13	91.93	1282845
2014-05-30	91.46	93.17	90.60	92.95	1767844
2014-06-02	92.95	93.35	92.15	92.70	861380
2014-06-03	92.62	93.89	92.26	93.29	973761
2014-06-04	93.19	93.54	92.44	93.03	873292
2014-06-05	93.44	94.02	92.40	93.70	772199
2014-06-06	94.00	94.00	92.55	93.36	684731
2014-06-09	93.38	94.26	92.24	92.24	1232237
2014-06-10	92.10	92.10	89.08	89.50	2042494
2014-06-11	89.21	90.15	88.73	89.40	1049284
2014-06-12	86.54	87.86	86.30	87.73	5319748
2014-06-13	88.00	88.60	87.15	88.19	2205638
2014-06-16	88.40	89.03	87.81	88.32	1933160
2014-06-17	88.33	88.49	86.85	87.80	1314913
2014-06-18	87.80	88.25	87.14	87.85	1057930
2014-06-19	87.93	88.79	87.47	88.30	973077
2014-06-20	88.45	88.83	87.36	87.96	2259176
2014-06-23	87.65	88.58	87.36	88.02	934430
2014-06-24	88.03	88.03	85.41	85.67	2116584
2014-06-25	85.67	86.84	85.34	86.02	1345595
2014-06-26	87.54	87.54	85.76	86.63	1328004
2014-06-27	86.07	86.41	85.32	85.95	1176296
2014-06-30	86.06	86.98	85.34	86.95	1105960
2014-07-01	87.07	87.37	85.17	85.37	1572825
2014-07-02	85.11	86.31	84.67	85.62	1451079
2014-07-03	85.64	85.99	84.65	85.79	667828
2014-07-07	85.20	85.56	83.86	84.03	1879310
2014-07-08	84.30	85.08	83.60	84.07	1769714
2014-07-09	83.99	84.96	83.58	84.67	1322080
2014-07-10	83.58	83.75	81.81	82.10	2915483
2014-07-11	81.78	82.28	80.55	81.25	2468045
2014-07-14	81.56	82.16	80.63	81.98	1993597
2014-07-15	81.81	82.20	80.36	80.53	3133240
2014-07-16	81.10	81.70	80.18	80.86	2605739
2014-07-17	80.97	81.19	77.36	77.39	3610160
2014-07-18	77.60	78.25	77.56	77.95	2154728
2014-07-21	77.65	78.20	76.66	76.70	4944022
2014-07-22	77.02	77.25	75.85	76.57	3611358
2014-07-23	77.00	77.37	76.18	77.28	3167029
2014-07-24	77.25	78.59	76.94	77.40	2792279
2014-07-25	76.92	77.16	76.35	76.71	1389558
2014-07-28	76.63	76.94	75.80	76.27	2692522
2014-07-29	77.71	79.19	76.93	78.15	3986957
2014-07-30	78.16	78.22	75.68	76.06	2255963
2014-07-31	75.65	76.53	74.96	75.59	2359722
2014-08-01	74.98	77.26	74.39	75.30	3144082
2014-08-04	75.44	77.24	75.03	76.73	1904954
2014-08-05	77.02	77.72	75.09	75.57	1759665
2014-08-06	75.47	76.29	74.83	75.07	1561324
2014-08-07	75.43	75.60	73.84	74.28	1780242
2014-08-08	74.68	75.98	73.83	75.83	1387761
2014-08-11	76.33	76.40	75.11	75.20	1014146
2014-08-12	75.20	75.36	74.44	74.58	1230981
2014-08-13	74.58	75.10	74.25	74.77	1003499
2014-08-14	75.06	75.88	74.38	75.69	2283074
2014-08-15	75.70	76.49	75.27	75.93	1496010
2014-08-18	75.87	76.46	74.89	75.23	1086617
2014-08-19	76.02	77.49	75.59	77.06	1771024
2014-08-20	76.67	77.24	76.20	76.95	1439570
2014-08-21	77.16	77.31	76.18	77.19	909129
2014-08-22	76.92	77.15	76.30	76.76	831599
2014-08-25	77.40	79.07	77.29	78.85	1374338
2014-08-26	78.91	79.38	78.51	78.77	2043678
2014-08-27	78.62	79.02	77.58	78.02	1211134
2014-08-28	78.00	78.54	77.71	78.25	662562
2014-08-29	78.50	78.63	77.63	78.59	1066218
2014-09-02	78.41	78.72	76.00	76.27	1741292
2014-09-03	76.68	76.96	76.03	76.15	1026636
2014-09-04	76.20	76.47	73.75	74.20	2096766
2014-09-05	74.18	75.29	74.18	75.20	1472210
2014-09-08	74.73	74.78	74.00	74.61	1071511
2014-09-09	74.97	76.55	74.44	75.03	1933984
2014-09-10	74.74	75.11	73.77	74.65	1218411
2014-09-11	73.71	74.11	73.18	73.64	1725994
2014-09-12	73.40	73.75	72.21	72.48	1548829
2014-09-15	72.57	73.20	71.67	72.80	1642131
2014-09-16	72.61	73.72	72.20	73.33	2132920
2014-09-17	73.71	73.97	72.25	73.21	2696333
2014-09-18	73.31	73.32	71.64	71.87	2285798
2014-09-19	72.06	72.20	71.20	71.55	2308661
2014-09-22	71.47	71.75	69.85	70.25	1704010
2014-09-23	70.25	70.47	69.72	69.98	3147089
2014-09-24	69.78	69.78	67.51	68.94	3971176
2014-09-25	68.69	68.78	67.16	67.31	2577136
2014-09-26	67.55	68.37	67.00	67.70	1648531
2014-09-29	67.37	68.94	67.13	68.67	1867076
2014-09-30	68.61	68.91	66.98	67.81	2589625
2014-10-01	68.00	69.50	67.19	67.45	3498705
2014-10-02	66.97	68.39	65.89	67.96	2531373
2014-10-03	68.08	68.08	66.39	66.77	1592977
2014-10-06	66.52	66.80	65.07	65.88	2324999
2014-10-07	65.49	66.04	64.42	64.43	1517687
2014-10-08	64.08	65.73	63.67	65.57	2170302
2014-10-09	64.83	64.88	63.43	63.43	2167693
2014-10-10	63.26	65.20	62.60	63.41	2062959
2014-10-13	63.15	63.97	61.75	61.87	2571825
2014-10-14	63.00	64.43	62.03	62.96	2977082
2014-10-15	62.18	65.85	61.33	65.71	3775861
2014-10-16	64.10	70.15	64.10	69.14	4548091
2014-10-17	70.15	70.70	66.66	67.32	3461686
2014-10-20	66.98	68.04	65.56	66.29	2157671
2014-10-21	66.87	68.68	66.49	68.58	1979969
2014-10-22	68.62	69.34	66.66	66.69	1436199
2014-10-23	67.52	69.97	67.41	68.61	2073555
2014-10-24	68.02	68.32	66.33	66.62	1904543
2014-10-27	64.98	66.13	64.14	65.15	1798280
2014-10-28	65.56	67.45	64.65	67.39	1649802
2014-10-29	68.13	69.00	66.28	66.90	2192160
2014-10-30	67.81	68.82	65.65	66.06	2682145
2014-10-31	67.11	68.48	65.78	68.40	2391247
2014-11-03	69.19	69.99	66.23	66.77	2927529
2014-11-04	65.97	67.59	65.45	67.28	2329267
2014-11-05	67.70	70.44	67.14	70.08	2609393
2014-11-06	69.83	72.94	69.10	72.80	3182993
2014-11-07	72.59	74.38	72.29	73.09	2684518
2014-11-10	73.86	74.64	71.72	72.38	2215828
2014-11-11	71.92	74.28	71.15	73.99	2165543
2014-11-12	73.35	73.49	72.14	72.30	1765407
2014-11-13	71.51	71.92	70.26	70.39	567288
2014-11-14	70.89	72.34	70.74	71.92	2160969
2014-11-17	71.62	73.13	71.06	72.38	2440292
2014-11-18	71.96	72.74	70.72	71.46	1867976
2014-11-19	71.98	74.20	71.35	73.00	2109561
2014-11-20	72.73	74.47	72.35	73.10	1974783
2014-11-21	74.09	74.46	71.69	72.20	2053211
2014-11-24	71.76	71.76	69.52	70.58	2225035
2014-11-25	70.56	71.00	68.35	68.91	1875498
2014-11-26	68.54	69.11	67.67	68.76	1678004
2014-11-28	66.54	68.61	65.50	65.65	2438186
2014-12-01	65.34	65.56	63.82	65.35	2538691
2014-12-02	64.60	66.08	63.96	64.08	2098933
2014-12-03	64.54	65.56	63.90	64.48	1678686
2014-12-04	63.58	64.06	60.12	60.55	3831785
2014-12-05	60.49	60.88	58.08	58.93	4604075
2014-12-08	57.96	58.43	55.30	55.30	5088567
2014-12-09	54.86	56.20	54.81	55.54	3947920
2014-12-10	54.54	55.07	52.21	52.28	4663361
2014-12-11	52.00	54.78	51.83	52.98	3636018
2014-12-12	52.39	54.96	51.99	54.18	3644552
2014-12-15	56.76	58.35	55.26	55.40	5022654
2014-12-16	55.40	61.25	55.18	58.22	5781794
2014-12-17	58.49	62.73	58.37	61.91	4481236
2014-12-18	63.81	64.28	57.94	60.09	5369204
2014-12-19	60.95	61.00	57.61	59.87	5063685
2014-12-22	58.14	58.75	55.51	57.07	3678030
2014-12-23	55.75	57.81	55.75	57.00	2574982
2014-12-24	56.62	57.48	55.59	55.73	1306122
2014-12-26	56.02	56.55	54.02	54.57	2336907
2014-12-29	55.32	56.15	54.80	56.00	3731404
2014-12-30	56.00	56.09	53.36	53.65	3370601
2014-12-31	53.15	54.55	53.11	53.45	3089403
2015-01-02	53.00	55.74	52.84	55.40	2643519
2015-01-05	54.58	54.92	51.95	51.96	3649623
2015-01-06	51.77	52.90	49.60	50.59	4041013
2015-01-07	51.18	51.29	48.62	49.12	3123318
2015-01-08	49.26	50.53	48.40	50.05	3099208
2015-01-09	49.92	51.04	49.22	50.29	3189413
2015-01-12	49.41	49.73	47.52	47.62	4588308
2015-01-13	47.83	48.25	46.40	47.02	4269952
2015-01-14	47.22	48.08	46.16	47.95	5449663
2015-01-15	48.93	49.08	46.87	46.95	4883975
2015-01-16	47.02	49.72	46.95	49.58	4680388
2015-01-20	48.28	48.51	46.81	48.33	3091426
2015-01-21	48.77	50.47	48.73	49.76	1966303
2015-01-22	49.82	50.18	48.02	49.03	2354080
2015-01-23	49.19	50.37	48.58	48.64	1900793
2015-01-26	48.90	49.67	48.31	49.52	2127986
2015-01-27	49.37	50.29	48.31	49.27	1767823
2015-01-28	48.86	48.89	46.75	46.98	2535338
2015-01-29	47.40	47.85	44.92	45.49	4435570
2015-01-30	44.99	46.93	44.17	46.27	4262465
2015-02-02	47.28	48.30	46.02	47.81	5162048
2015-02-03	48.59	51.72	48.11	51.39	4991192
2015-02-04	50.36	50.56	48.98	49.94	3869609
2015-02-05	50.79	52.44	50.42	51.71	3348048
2015-02-06	52.37	53.15	51.08	51.66	2861727
2015-02-09	51.96	52.77	50.57	50.84	2500665
2015-02-10	50.84	52.63	49.16	52.45	3237082
2015-02-11	52.00	52.73	51.03	51.29	3227800
2015-02-12	52.14	52.75	50.37	50.77	2407400
2015-02-13	51.50	51.61	50.26	50.84	2450408
2015-02-17	50.67	52.60	50.56	52.44	2520115
2015-02-18	51.57	53.32	51.53	51.89	2486635
2015-02-19	50.29	53.05	50.10	52.02	2333231
2015-02-20	52.08	52.66	51.20	51.84	1965346
2015-02-23	51.20	52.42	50.66	51.35	1533241
2015-02-24	51.37	51.75	50.60	51.24	2205893
2015-02-25	53.99	55.26	51.65	53.91	6271908
2015-02-26	53.23	53.59	50.48	50.82	3683132
2015-02-27	51.42	51.74	49.32	49.54	3093452
2015-03-02	49.54	49.60	48.02	49.43	3902291
2015-03-03	49.43	51.75	49.43	50.27	2379131
2015-03-04	50.54	50.54	49.23	50.11	1852896
2015-03-05	49.69	50.34	49.09	49.76	1957016
2015-03-06	49.10	49.75	48.43	48.75	2030946
2015-03-09	48.51	48.68	46.49	46.61	4216123
2015-03-10	46.33	46.76	45.70	45.98	2673924
2015-03-11	45.92	47.50	45.75	47.05	2272929
2015-03-12	48.09	48.15	45.33	45.40	2702984
2015-03-13	44.99	45.30	43.88	45.29	3906142
2015-03-16	44.93	46.20	44.10	46.07	2392935
2015-03-17	46.07	47.11	45.98	46.67	2602980
2015-03-18	46.23	49.53	45.71	49.02	3584196
2015-03-19	47.74	48.71	47.05	47.65	2226113
2015-03-20	48.19	49.52	48.03	49.35	4244409
2015-03-23	49.16	49.73	48.33	48.36	2289612
2015-03-24	48.38	49.89	48.16	49.63	2668563
2015-03-25	49.90	51.31	49.09	50.90	3050612
2015-03-26	51.97	52.45	50.76	51.12	3215677
2015-03-27	50.83	52.16	50.21	51.61	2549132
2015-03-30	51.79	52.46	51.01	51.71	2383725
2015-03-31	51.27	52.74	51.12	52.04	2719504
2015-04-01	52.05	52.73	51.32	51.63	3375420
2015-04-02	51.43	53.95	51.40	53.77	3201183
2015-04-06	53.97	54.91	53.40	54.67	2918804
2015-04-07	54.74	57.28	54.51	56.27	3806722
2015-04-08	56.36	56.85	55.16	55.24	2300355
2015-04-09	55.44	56.05	55.00	55.87	2211115
2015-04-10	56.07	56.39	54.52	55.25	1826378
2015-04-13	56.23	56.23	54.19	55.09	1672514
2015-04-14	55.63	58.06	55.32	57.73	3171515
2015-04-15	58.06	61.57	57.45	61.40	5039243
2015-04-16	61.00	62.52	59.75	60.96	4248530
2015-04-17	60.23	61.37	59.92	60.73	2848274
2015-04-20	60.62	61.96	60.25	60.41	2149003
2015-04-21	60.77	61.62	59.40	59.79	1784136
2015-04-22	60.05	61.67	59.83	60.72	2029048
2015-04-23	60.61	62.15	60.56	61.94	2253321
2015-04-24	61.86	62.28	60.77	61.36	2464860
2015-04-27	61.34	61.89	60.56	61.28	2640083
2015-04-28	61.45	62.66	61.35	62.30	3570650
2015-04-29	60.95	62.62	58.72	62.06	4986146
2015-04-30	62.26	64.62	60.29	63.56	3753520
2015-05-01	63.39	65.29	62.86	64.75	3846051
2015-05-04	64.88	65.53	63.75	64.10	2640062
2015-05-05	64.90	65.21	62.69	62.77	2885120
2015-05-06	63.60	63.95	61.75	62.06	3086065
2015-05-07	61.96	62.02	60.31	60.80	3232414
2015-05-08	61.53	64.70	60.37	64.29	4243656
2015-05-11	64.04	64.64	62.41	62.92	2440803
2015-05-12	63.08	64.98	63.03	63.81	2603502
2015-05-13	63.85	64.47	62.54	62.70	2050492
2015-05-14	62.93	63.20	60.92	61.04	2883201
2015-05-15	60.87	61.74	59.95	61.16	2545488
2015-05-18	60.70	61.16	58.90	59.78	2433526
2015-05-19	59.35	59.88	58.04	58.35	2592502
2015-05-20	58.54	58.59	56.91	58.26	2907441
2015-05-21	58.76	59.09	58.09	58.73	1930508
2015-05-22	58.23	59.47	58.00	58.64	1133958
2015-05-26	57.75	58.45	56.73	57.03	1913347
2015-05-27	56.82	57.98	56.53	57.28	1848987
2015-05-28	56.61	56.72	55.17	55.48	2989273
2015-05-29	55.52	56.02	55.01	55.41	3414051
2015-06-01	55.30	55.92	54.52	54.97	2301965
2015-06-02	55.25	56.36	54.50	55.58	2477429
2015-06-03	55.61	55.83	55.07	55.58	2206963
2015-06-04	54.79	55.80	54.52	55.51	3709750
2015-06-05	54.99	56.35	54.68	54.70	2692750
2015-06-08	54.72	55.63	53.14	54.15	2595525
2015-06-09	54.95	56.18	54.30	54.37	2130429
2015-06-10	55.07	55.17	52.47	52.93	7872355
2015-06-11	53.08	53.26	51.61	52.70	4367520
2015-06-12	52.42	53.56	52.11	52.84	2911619
2015-06-15	52.34	53.20	51.94	52.51	2213466
2015-06-16	52.86	53.95	52.33	53.90	2881595
2015-06-17	54.33	54.50	52.32	52.74	3151830
2015-06-18	53.11	53.32	51.18	51.20	4016883
2015-06-19	50.80	51.39	49.79	50.31	4397939
2015-06-22	50.40	51.11	49.60	50.59	2537212
2015-06-23	50.71	50.91	49.67	50.31	2784931
2015-06-24	50.30	50.97	50.11	50.89	3149564
2015-06-25	50.94	51.49	50.57	51.04	2891169
2015-06-26	50.88	51.45	49.58	49.62	5096187
2015-06-29	49.03	50.25	48.46	48.61	2723322
2015-06-30	49.10	49.60	48.82	49.38	2583095
2015-07-01	49.21	49.40	47.49	47.82	3242367
2015-07-02	48.22	48.88	47.75	47.97	2366827
2015-07-06	47.11	47.97	46.64	47.17	5297339
2015-07-07	46.85	47.08	44.85	46.84	7410223
2015-07-08	46.90	47.11	44.90	45.30	3051671
2015-07-09	46.10	46.91	46.03	46.29	4971824
2015-07-10	46.56	46.75	45.23	45.27	4091769
2015-07-13	45.43	46.22	44.80	46.11	3613954
2015-07-14	45.91	47.87	45.73	47.71	5218388
2015-07-15	47.71	47.95	46.25	46.37	2978999
2015-07-16	46.77	46.96	46.08	46.21	3575372
2015-07-17	46.01	46.16	43.01	43.12	4720471
2015-07-20	42.69	42.96	40.70	40.75	5687820
2015-07-21	41.14	41.83	40.83	41.19	3320389
2015-07-22	40.98	41.54	40.74	41.40	4435966
2015-07-23	41.41	43.33	41.17	42.95	4687075
2015-07-24	42.51	42.76	41.52	42.32	5060910
2015-07-27	42.18	43.17	41.52	42.24	5453863
2015-07-28	42.36	45.04	41.88	43.95	5745485
2015-07-29	43.02	43.74	40.65	42.64	11356873
2015-07-30	42.11	42.18	39.05	39.85	8515374
2015-07-31	39.44	40.20	39.11	39.34	6184149
2015-08-03	38.78	39.35	38.05	38.22	6774808
2015-08-04	38.80	38.80	37.70	37.89	3414186
2015-08-05	38.55	38.85	36.44	36.48	3491844
2015-08-06	36.31	38.11	35.81	37.95	3851136
2015-08-07	37.44	38.48	35.56	35.72	3436499
2015-08-10	35.90	37.68	35.53	37.60	3691348
2015-08-11	36.45	38.67	36.38	38.55	4143154
2015-08-12	38.58	39.91	38.20	38.66	5510481
2015-08-13	38.23	38.50	36.43	36.94	4015467
2015-08-14	36.94	37.45	36.02	36.50	4512475
2015-08-17	36.23	36.80	35.99	36.55	3028975
2015-08-18	36.39	37.11	36.17	37.02	3067206
2015-08-19	36.83	37.16	35.41	35.98	3903408
2015-08-20	35.98	36.44	35.48	35.48	3227022
2015-08-21	35.22	36.16	35.20	35.64	4278604
2015-08-24	33.15	34.90	32.82	33.20	6231891
2015-08-25	34.83	34.83	33.31	33.80	6762043
2015-08-26	34.85	34.95	33.96	34.81	4521343
2015-08-27	35.88	38.46	35.46	38.01	6945343
2015-08-28	37.79	39.48	37.42	38.33	5753088
2015-08-31	37.91	39.06	36.97	38.62	5376793
2015-09-01	37.24	39.18	37.24	37.96	5395891
2015-09-02	38.30	38.76	37.02	38.08	3345049
2015-09-03	38.18	39.51	37.47	38.37	4524218
2015-09-04	37.71	37.91	36.41	36.50	4002717
2015-09-08	37.09	37.43	36.02	36.16	3581187
2015-09-09	36.38	37.90	35.75	35.94	4035539
2015-09-10	36.05	36.43	35.54	36.05	3970091
2015-09-11	35.55	36.49	35.27	36.48	3441889
2015-09-14	36.22	36.52	35.78	36.05	4177311
2015-09-15	36.20	37.32	35.78	36.61	3151038
2015-09-16	36.88	38.93	36.62	38.87	3766032
2015-09-17	38.83	40.06	37.85	38.98	3693672
2015-09-18	38.10	38.21	35.80	36.05	6265925
2015-09-21	36.08	36.64	35.61	35.91	3040678
2015-09-22	35.31	36.22	34.98	35.09	3425790
2015-09-23	35.27	35.36	34.31	34.65	3343224
2015-09-24	34.45	35.41	33.93	34.86	3683847
2015-09-25	35.25	35.36	34.71	34.99	3140643
2015-09-28	34.64	34.88	31.81	31.85	4303075
2015-09-29	31.85	32.19	30.33	31.07	5402384
2015-09-30	31.44	32.32	31.05	32.12	4759510
2015-10-01	32.86	35.13	30.97	31.55	5635946
2015-10-02	31.11	32.78	30.83	32.76	4326470
2015-10-05	33.31	34.60	33.30	34.32	3092591
2015-10-06	34.24	36.27	33.91	36.21	4331168
2015-10-07	37.21	37.61	35.45	36.63	3520606
2015-10-08	36.55	37.59	36.08	37.41	2896599
2015-10-09	37.59	37.73	35.73	36.05	3947276
2015-10-12	36.08	36.15	33.74	34.48	4173166
2015-10-13	33.38	34.47	33.11	33.41	3675615
2015-10-14	33.44	34.53	33.29	34.22	2743393
2015-10-15	34.15	34.94	33.44	34.82	3369518
2015-10-16	34.92	35.30	33.93	34.99	2530486
2015-10-19	34.54	35.12	34.31	34.49	2739806
2015-10-20	34.54	36.71	34.35	35.88	3794951
2015-10-21	35.53	35.71	33.08	33.30	4361472
2015-10-22	33.45	33.68	31.55	32.31	5022588
2015-10-23	32.05	32.14	30.35	31.32	6195433
2015-10-26	31.23	31.36	28.89	29.02	7567132
2015-10-27	28.47	29.02	27.83	28.77	6812386
2015-10-28	28.72	30.10	28.00	28.83	6869289
2015-10-29	31.95	31.95	27.55	29.64	6879624
2015-10-30	29.79	30.55	28.44	30.44	6842585
2015-11-02	30.40	31.99	30.03	31.36	4499638
2015-11-03	31.35	31.98	30.82	30.99	4560497
2015-11-04	34.60	35.00	32.76	34.08	9134640
2015-11-05	33.90	36.23	33.67	35.38	5911974
2015-11-06	34.85	35.71	33.95	34.41	4441958
2015-11-09	34.36	34.88	33.19	33.29	4159749
2015-11-10	33.20	33.57	31.82	32.14	3969707
2015-11-11	32.06	32.06	29.21	30.03	4547899
2015-11-12	29.75	30.26	29.03	29.66	6263048
2015-11-13	29.51	31.89	29.19	31.72	5280658
2015-11-16	31.85	34.66	31.56	34.62	5624264
2015-11-17	34.50	34.50	32.82	33.00	4916014
2015-11-18	33.15	33.74	30.92	32.04	5400143
2015-11-19	31.76	32.07	30.94	31.70	3983818
2015-11-20	31.52	31.70	30.12	30.41	7575193
2015-11-23	30.35	31.45	30.00	30.82	4362191
2015-11-24	31.12	31.55	30.30	30.78	4458311
2015-11-25	30.29	30.84	29.52	30.28	3472037
2015-11-27	29.76	29.93	28.38	28.50	2988601
2015-11-30	28.81	29.61	28.17	28.58	4777197
2015-12-01	28.41	28.93	28.20	28.55	3848434
2015-12-02	28.32	29.20	27.44	28.86	5451904
2015-12-03	28.93	29.60	27.84	28.16	4149995
2015-12-04	27.58	28.27	26.61	27.74	4404316
2015-12-07	26.97	27.23	25.56	25.75	6392944
2015-12-08	24.89	26.10	24.57	25.75	5594558
2015-12-09	26.25	26.91	25.59	26.14	5462426
2015-12-10	25.93	26.62	25.30	25.41	5285856
2015-12-11	24.89	24.89	22.62	22.75	6762575
2015-12-14	22.07	22.15	21.22	21.86	11302964
2015-12-15	22.12	22.57	21.25	21.68	8787889
2015-12-16	21.54	22.13	21.08	21.63	8983512
2015-12-17	21.86	21.86	20.84	21.17	7482261
2015-12-18	21.51	22.09	21.29	21.33	8439837
2015-12-21	21.35	21.78	20.79	21.41	12132066
2015-12-22	21.30	22.17	21.30	21.84	7083762
2015-12-23	22.49	24.28	22.49	24.18	7821349
2015-12-24	24.17	24.97	24.15	24.40	3056454
2015-12-28	24.08	24.64	23.72	24.30	4569599
2015-12-29	24.99	25.45	24.03	24.56	5023821
2015-12-30	23.76	24.59	22.87	22.94	5889334
2015-12-31	22.97	24.87	22.97	24.61	6234982
2016-01-04	24.59	25.86	24.35	25.75	5801006
2016-01-05	25.70	25.87	24.76	25.67	7595967
2016-01-06	24.84	25.02	23.69	24.03	6633962
2016-01-07	23.34	25.05	23.33	24.10	7871727
2016-01-08	24.24	26.11	24.11	25.75	7192609
2016-01-11	25.59	25.78	24.54	24.97	8084816
2016-01-12	25.59	25.62	22.67	23.25	9464304
2016-01-13	23.61	24.26	23.20	23.91	9841837
2016-01-14	24.27	24.37	22.48	23.14	10576099
2016-01-15	21.93	22.76	21.16	21.85	10993310
2016-01-19	21.91	22.16	20.24	20.45	7725169
2016-01-20	19.88	22.11	19.21	21.99	9379225
2016-01-21	21.97	26.40	21.81	26.03	11831972
2016-01-22	27.05	28.14	25.29	26.50	9310446
2016-01-25	25.73	26.43	24.49	24.90	5398627
2016-01-26	25.78	27.50	25.15	27.38	4349470
2016-01-27	27.34	29.15	26.70	27.24	7228583
2016-01-28	28.13	28.77	26.60	27.85	5144609
2016-01-29	28.21	30.14	27.77	29.56	5994422
2016-02-01	28.45	28.93	27.19	28.26	5342591
2016-02-02	27.10	27.76	26.42	26.99	4820157
2016-02-03	27.60	29.44	26.04	28.72	6157022
2016-02-04	28.93	30.94	28.00	29.82	9319271
2016-02-05	29.44	30.92	28.60	30.56	7113533
2016-02-08	30.09	31.94	29.79	30.66	8696034
2016-02-09	29.90	30.24	27.59	28.04	5586833
2016-02-10	27.85	28.36	26.88	27.00	5878923
2016-02-11	26.20	27.12	25.49	26.91	5187084
2016-02-12	27.04	27.74	25.86	27.43	4524790
2016-02-16	27.53	27.81	24.90	26.04	5654750
2016-02-17	26.90	28.10	26.02	26.84	5916945
2016-02-18	27.52	27.53	25.33	26.04	5224720
2016-02-19	25.43	25.55	23.49	23.74	7401079
2016-02-22	24.34	25.71	23.79	24.89	6140046
2016-02-23	24.33	24.40	22.06	22.61	6264385
2016-02-24	22.09	23.43	21.93	23.36	4647832
2016-02-25	23.24	23.99	22.42	23.35	5734117
2016-02-26	24.04	24.74	21.69	23.89	9291693
2016-02-29	24.08	24.45	22.72	23.73	8732246
2016-03-01	23.48	25.75	22.75	25.74	7247488
2016-03-02	25.27	28.56	25.27	28.46	7978828
2016-03-03	28.40	30.90	28.09	30.73	9986518
2016-03-04	31.58	34.41	29.70	32.32	15865754
2016-03-07	32.21	36.86	32.09	33.75	13767640
2016-03-08	33.48	33.50	29.69	29.90	6410807
2016-03-09	30.68	30.70	28.76	29.55	7094717
2016-03-10	28.93	30.27	28.24	30.03	4169824
2016-03-11	30.62	31.49	30.06	31.11	4109794
2016-03-14	30.11	31.04	29.72	30.66	3429884
2016-03-15	30.21	32.08	29.92	31.83	3712086
2016-03-16	32.05	33.52	31.81	33.44	4600254
2016-03-17	33.92	33.92	32.75	33.62	4339831
2016-03-18	34.42	34.49	33.27	33.95	6786849
2016-03-21	33.20	33.83	32.00	32.93	3626231
2016-03-22	32.43	33.32	32.14	32.78	2833331
2016-03-23	32.18	32.77	31.15	31.18	3096040
2016-03-24	30.00	31.09	29.38	30.72	5286659
2016-03-28	30.85	32.06	30.58	31.84	2848371
2016-03-29	31.03	33.37	30.78	33.15	3921495
2016-03-30	33.59	34.28	32.11	32.36	2415643
2016-03-31	32.44	33.47	32.06	32.38	2785261
2016-04-01	31.67	32.75	31.34	32.45	2718981
2016-04-04	32.86	34.91	32.86	33.04	4274201
2016-04-05	32.70	32.78	31.34	31.64	3620814
2016-04-06	31.91	32.43	31.11	31.78	4773662
2016-04-07	31.64	32.98	31.53	32.83	3814802
2016-04-08	34.12	35.05	33.56	34.92	6537155
2016-04-11	34.99	35.38	34.42	34.80	4584412
2016-04-12	35.23	38.51	34.63	38.01	8460087
2016-04-13	38.01	39.76	37.64	37.75	11751166
2016-04-14	37.79	37.88	35.79	36.98	5650188
2016-04-15	36.31	37.43	35.81	37.20	3805853
2016-04-18	35.76	37.58	35.44	37.08	3908563
2016-04-19	37.55	38.52	37.43	38.28	4369423
2016-04-20	38.20	38.81	37.80	38.42	3639341
2016-04-21	38.76	38.76	36.97	37.17	3579347
2016-04-22	37.47	39.97	37.47	39.75	4693924
2016-04-25	39.39	39.85	38.47	39.00	3821373
2016-04-26	38.69	39.93	38.18	39.73	3000123
2016-04-27	39.92	42.09	39.79	41.88	5206488
2016-04-28	41.40	42.68	40.53	40.75	5218847
2016-04-29	42.28	44.68	41.61	44.11	6345688
2016-05-02	43.67	44.08	42.62	43.54	5381313
2016-05-03	42.78	43.29	41.22	42.17	4398054
2016-05-04	42.70	43.38	40.61	41.77	3882335
2016-05-05	43.30	43.43	41.61	42.42	2790005
2016-05-06	41.62	43.51	41.50	41.91	4664098
2016-05-09	41.26	42.10	40.35	41.70	3508132
2016-05-10	42.20	43.15	41.75	43.12	2562900
2016-05-11	42.82	43.35	41.73	43.15	3978876
2016-05-12	43.75	44.25	41.91	42.26	2958146
2016-05-13	41.95	43.29	41.66	42.01	3299201
2016-05-16	40.70	41.95	37.43	37.69	19079966
2016-05-17	37.84	39.28	37.09	39.28	11821746
2016-05-18	39.61	40.69	38.60	38.73	6516205
2016-05-19	38.08	40.77	37.84	39.95	6230234
2016-05-20	40.30	40.57	39.33	40.38	3949320
2016-05-23	40.32	41.49	40.00	41.25	2654239
2016-05-24	41.33	41.60	40.09	41.32	3072840
2016-05-25	41.79	43.34	41.61	43.00	4714435
2016-05-26	43.50	44.12	41.53	41.61	4565843
2016-05-27	41.58	42.02	40.93	41.36	3030140
2016-05-31	41.71	43.27	41.71	42.59	4042177
2016-06-01	42.66	43.59	42.26	43.10	3199803
2016-06-02	42.56	43.39	41.93	43.26	3289392
2016-06-03	43.26	43.99	42.61	43.24	2724462
2016-06-06	43.76	45.21	43.76	45.04	3580679
2016-06-07	45.09	46.57	44.88	46.22	3845326
2016-06-08	46.30	46.52	44.13	44.47	4668630
2016-06-09	43.98	46.32	43.74	46.21	3994104
2016-06-10	45.42	46.06	43.13	43.19	3872048
2016-06-13	43.12	44.36	42.70	43.54	3323398
2016-06-14	43.17	44.03	41.66	43.19	3596423
2016-06-15	43.17	44.25	42.80	43.06	2913115
2016-06-16	42.65	43.24	41.16	42.84	3376566
2016-06-17	43.31	44.68	43.31	44.30	5039007
2016-06-20	45.13	45.77	44.41	45.23	2960620
2016-06-21	44.96	46.96	44.72	46.45	3560127
2016-06-22	46.62	46.62	45.06	45.45	2838472
2016-06-23	45.73	46.22	45.17	45.44	2586491
2016-06-24	43.20	44.78	43.00	43.32	3404648
2016-06-27	42.89	43.73	41.82	42.49	3230004
2016-06-28	43.65	44.86	43.46	44.52	4671241
2016-06-29	45.14	45.56	43.78	43.99	4365968
2016-06-30	43.75	44.14	42.76	43.14	3670138
2016-07-01	43.43	44.56	43.07	44.48	2714035
2016-07-05	43.31	43.53	40.82	42.25	3831316
2016-07-06	41.97	43.32	41.68	43.02	3290959
2016-07-07	43.84	44.38	42.25	42.55	3335430
2016-07-08	43.62	44.91	43.36	44.13	3564653
2016-07-11	44.48	44.68	43.41	43.44	2328787
2016-07-12	44.43	45.76	44.20	44.75	2726241
2016-07-13	44.91	45.01	43.27	44.09	2672778
2016-07-14	45.07	45.16	42.72	43.02	3035801
2016-07-15	43.13	43.91	42.55	43.10	2624921
2016-07-18	42.99	43.63	42.44	43.56	1725984
2016-07-19	43.45	44.01	42.84	43.39	1954061
2016-07-20	42.86	42.94	41.45	41.98	2164799
2016-07-21	42.00	43.18	40.65	40.70	3982352
2016-07-22	41.21	42.02	40.68	41.13	3339873
2016-07-25	40.83	41.26	40.38	41.02	2920852
2016-07-26	40.79	41.93	40.44	41.87	3733156
2016-07-27	42.48	43.01	39.05	40.48	7695813
2016-07-28	40.70	41.89	39.84	40.75	3640039
2016-07-29	40.19	40.67	39.66	40.31	2624508
2016-08-01	39.95	39.95	38.60	39.12	3928061
2016-08-02	39.16	39.58	38.29	38.93	2621106
2016-08-03	39.16	40.64	38.63	40.64	3009885
2016-08-04	40.36	41.08	39.89	40.11	2592496
2016-08-05	40.17	40.29	39.32	40.01	2302620
2016-08-08	40.10	41.81	40.03	40.69	2398759
2016-08-09	40.64	41.01	38.83	38.84	3491656
2016-08-10	38.98	39.21	38.05	38.16	4315426
2016-08-11	38.32	39.13	37.92	38.51	3095309
2016-08-12	38.89	39.15	38.46	38.75	2443413
2016-08-15	38.80	39.55	38.53	39.14	2337729
2016-08-16	39.23	39.54	38.20	39.19	2512255
2016-08-17	39.15	39.56	38.46	38.84	2147877
2016-08-18	39.19	40.82	38.91	40.79	3043978
2016-08-19	40.53	40.85	39.62	40.40	3036465
2016-08-22	40.00	40.27	39.25	39.43	2239026
2016-08-23	39.28	41.50	39.25	41.26	3089130
2016-08-24	40.97	41.16	40.32	40.42	2727174
2016-08-25	40.41	40.87	40.04	40.12	1767682
2016-08-26	40.43	41.02	39.50	39.65	2123943
2016-08-29	39.53	40.09	39.28	39.78	1767491
2016-08-30	40.05	41.05	39.50	39.72	2518624
2016-08-31	39.48	39.64	38.37	38.57	2210222
2016-09-01	38.00	39.29	38.00	39.07	2397122
2016-09-02	39.52	40.80	39.47	40.47	2733306
2016-09-06	40.45	41.72	40.29	41.58	2481525
2016-09-07	42.50	42.50	41.34	41.81	2333318
2016-09-08	41.45	43.29	41.37	43.07	3941220
2016-09-09	42.63	43.60	42.24	42.24	2907983
2016-09-12	41.99	43.04	41.52	42.92	3292838
2016-09-13	42.52	42.80	41.29	41.40	5078259
2016-09-14	41.16	42.03	39.06	39.29	5737209
2016-09-15	39.29	40.06	38.56	39.37	4564292
2016-09-16	37.87	38.39	36.95	37.38	15399118
2016-09-19	38.00	38.00	36.99	37.15	5598692
2016-09-20	37.53	37.73	36.58	36.58	7109460
2016-09-21	37.25	38.33	36.95	38.26	8387372
2016-09-22	38.65	39.04	37.82	38.33	4600261
2016-09-23	38.33	39.10	37.42	38.16	4609489
2016-09-26	38.50	39.32	38.32	38.53	3464494
2016-09-27	37.96	37.96	36.75	36.97	4375091
2016-09-28	37.45	39.00	36.76	38.62	6160355
2016-09-29	38.31	38.67	37.16	37.56	4262639
2016-09-30	37.88	38.79	37.42	38.75	4425039
2016-10-03	38.79	39.25	38.46	39.11	3610034
2016-10-04	39.24	39.24	38.51	39.05	3266552
2016-10-05	39.27	39.43	38.19	39.00	4624927
2016-10-06	39.13	39.35	38.06	38.45	3702454
2016-10-07	39.15	39.45	38.63	39.26	7107457
2016-10-10	39.57	40.20	39.18	39.24	5124906
2016-10-11	39.08	39.28	38.44	38.78	3792902
2016-10-12	38.29	38.48	37.82	38.04	3621707
2016-10-13	37.88	39.92	37.81	39.41	6724557
2016-10-14	39.43	39.50	37.95	37.98	4181896
2016-10-17	37.85	38.29	37.03	37.75	3981514
2016-10-18	38.53	38.53	37.45	38.07	2580754
2016-10-19	38.02	38.82	37.83	38.22	3816934
2016-10-20	37.84	38.73	37.53	38.59	2747629
2016-10-21	38.22	38.24	37.08	37.20	3913240
2016-10-24	37.00	37.18	35.65	36.15	3371950
2016-10-25	35.81	36.32	35.65	35.89	4286568
2016-10-26	36.80	36.85	33.38	34.95	11222700
2016-10-27	35.03	36.23	34.70	35.65	5323223
2016-10-28	35.48	35.93	34.45	34.51	4035208
2016-10-31	35.03	35.11	33.48	33.79	4495136
2016-11-01	33.72	33.96	32.02	32.58	6785242
2016-11-02	32.07	32.55	31.20	31.92	4665030
2016-11-03	32.02	32.50	31.82	31.96	2942223
2016-11-04	31.85	32.52	31.62	32.02	3071335
2016-11-07	32.70	33.76	32.32	33.62	4733734
2016-11-08	33.05	33.40	31.75	31.84	5809142
2016-11-09	32.05	33.62	31.84	33.36	4435112
2016-11-10	32.66	33.29	32.42	32.45	3303637
2016-11-11	32.22	32.32	31.66	31.99	4264579
2016-11-14	32.04	33.63	31.86	33.61	5127987
2016-11-15	34.08	35.40	34.08	34.69	4328000
2016-11-16	34.56	35.14	34.09	34.39	3253296
2016-11-17	34.90	35.35	33.94	34.03	3390223
2016-11-18	34.55	35.14	33.93	34.02	3318469
2016-11-21	34.86	36.61	34.86	36.40	6186643
2016-11-22	36.50	36.50	34.87	35.64	3885296
2016-11-23	35.20	36.79	35.06	36.78	3040660
2016-11-25	36.48	36.70	35.88	36.28	1766178
2016-11-28	36.78	37.46	36.49	36.51	4513842
2016-11-29	35.67	36.82	35.14	36.37	4623933
2016-11-30	38.52	38.60	34.86	35.18	8806904
2016-12-01	36.40	37.51	36.12	36.59	7328980
2016-12-02	36.34	36.66	35.63	36.36	3669015
2016-12-05	37.20	39.00	37.17	38.42	5939163
2016-12-06	37.93	38.72	37.71	38.39	2886053
2016-12-07	38.77	39.64	37.83	38.22	3541155
2016-12-08	38.54	38.75	37.33	38.36	3412952
2016-12-09	38.79	39.21	38.06	38.78	4043047
2016-12-12	39.56	39.64	35.68	35.97	6334476
2016-12-13	36.41	36.89	35.76	36.27	4687535
2016-12-14	36.11	36.66	34.78	34.85	4208996
2016-12-15	34.56	36.02	34.06	34.66	6392665
2016-12-16	34.31	34.52	33.75	34.29	8813321
2016-12-19	34.38	34.70	33.61	33.97	4900054
2016-12-20	33.77	33.99	33.01	33.24	4092818
2016-12-21	34.24	34.59	33.70	34.21	4224392
2016-12-22	34.17	34.31	33.63	34.22	3538508
2016-12-23	34.25	34.92	34.07	34.70	2140563
2016-12-27	34.87	35.14	34.50	34.77	2798868
2016-12-28	34.76	35.05	33.99	34.32	4115285
2016-12-29	34.23	34.77	33.87	34.26	3033960
2016-12-30	34.26	34.81	34.09	34.36	2965776
2017-01-03	33.61	34.42	31.54	32.60	10678281
2017-01-04	32.44	33.65	32.44	33.55	4448638
2017-01-05	33.79	34.43	33.44	34.20	5195842
2017-01-06	34.28	34.52	33.73	34.23	2500387
2017-01-09	33.80	33.88	32.61	32.76	4131107
2017-01-10	33.28	33.50	32.71	33.36	3359930
2017-01-11	33.55	33.82	33.05	33.53	2583077
2017-01-12	33.88	34.59	33.57	33.99	3769608
2017-01-13	33.82	34.17	33.42	33.64	2922309
2017-01-17	33.93	33.93	33.06	33.76	4122022
2017-01-18	33.10	34.75	33.05	34.35	3135857
2017-01-19	34.33	34.86	34.10	34.47	3719582
2017-01-20	34.89	34.91	34.30	34.54	3334429
2017-01-23	34.50	34.80	34.01	34.14	2566585
2017-01-24	37.04	37.44	37.01	37.05	944497
2017-01-25	37.20	37.41	36.59	36.63	1086075
2017-01-26	36.66	36.84	36.11	36.66	753192
2017-01-27	36.65	36.97	36.27	36.36	804737
2017-01-30	36.13	36.28	35.51	35.87	1083122
2017-01-31	35.86	35.98	35.02	35.38	999639
2017-02-01	35.39	35.85	34.74	35.20	1532570
2017-02-02	35.16	35.61	34.82	35.35	930895
2017-02-03	35.62	36.08	35.36	35.93	1441776
2017-02-06	36.08	36.99	36.02	36.62	2543010
2017-02-07	36.74	38.05	36.74	36.87	2918003
2017-02-08	34.37	35.01	33.47	34.52	6849780
2017-02-09	34.60	34.88	32.90	34.01	3002011
2017-02-10	34.05	34.57	33.73	34.42	1709726
2017-02-13	34.55	35.31	34.52	35.19	1872598
2017-02-14	36.39	37.02	35.76	36.30	3342182
2017-02-15	36.30	36.48	35.92	36.01	1226883
2017-02-16	36.19	36.32	34.99	35.19	1382715
2017-02-17	35.02	35.49	34.98	35.39	661014
2017-02-21	35.47	35.64	34.75	35.31	1069942
2017-02-22	35.15	36.37	35.15	35.97	1573024
2017-02-23	35.95	36.17	34.95	35.34	1164639
2017-02-24	35.06	35.48	34.80	35.17	1242433
2017-02-27	35.09	35.36	34.69	34.95	1716833
2017-02-28	34.77	34.93	33.84	33.94	1393347
2017-03-01	34.12	35.45	34.05	35.39	1804378
2017-03-02	35.17	35.25	34.58	34.63	768857
2017-03-03	34.47	34.86	34.16	34.85	719459
2017-03-06	34.74	34.90	34.40	34.80	584240
2017-03-07	34.64	35.26	34.55	35.16	864837
2017-03-08	35.13	35.31	34.88	34.97	447159
2017-03-09	34.82	35.44	34.75	35.22	924055
2017-03-10	35.57	35.63	35.08	35.30	601561
2017-03-13	35.58	36.16	35.42	36.13	756128
2017-03-14	36.05	36.06	35.45	35.92	659099
2017-03-15	36.04	36.82	35.63	36.75	760116
2017-03-16	36.77	36.97	36.45	36.69	739046
2017-03-17	36.65	36.65	36.25	36.36	617699
2017-03-20	36.35	36.51	36.08	36.24	603400
2017-03-21	36.31	36.48	35.16	35.17	1528986
2017-03-22	35.11	35.64	35.03	35.29	1100580
2017-03-23	35.19	35.19	33.43	33.53	3454648
2017-03-24	33.66	34.02	33.25	33.71	1134880
2017-03-27	33.05	34.00	32.91	33.85	797790
2017-03-28	33.81	33.92	32.56	32.94	1593296
2017-03-29	32.86	33.71	32.86	33.54	821747
2017-03-30	33.45	33.53	32.87	33.28	1027039
2017-03-31	33.06	33.74	33.02	33.67	905054
2017-04-03	33.59	34.14	33.53	33.75	848344
2017-04-04	33.75	33.95	33.50	33.93	754091
2017-04-05	33.90	34.14	33.30	33.47	1290209
2017-04-06	33.52	33.97	33.32	33.91	977050
2017-04-07	34.00	34.25	33.77	34.12	772648
2017-04-10	34.09	34.68	33.95	34.52	969165
2017-04-11	34.41	34.66	34.29	34.51	577456
2017-04-12	34.57	35.00	34.40	34.47	998926
2017-04-13	34.45	34.90	34.29	34.62	668087
2017-04-17	34.59	35.13	34.52	35.12	625050
2017-04-18	35.07	35.70	34.87	35.65	862877
2017-04-19	35.89	36.17	35.75	36.14	516804
2017-04-20	36.00	36.41	35.89	36.33	856436
2017-04-21	36.40	36.64	36.25	36.61	646546
2017-04-24	36.73	37.07	36.51	36.87	898570
2017-04-25	37.08	37.68	36.87	37.59	1080491
2017-04-26	37.68	38.66	37.65	38.62	1896087
2017-04-27	38.60	40.29	38.60	39.55	2648564
2017-04-28	39.64	39.77	38.94	39.00	1277503
2017-05-01	39.40	40.10	39.06	39.92	1810973
2017-05-02	39.97	40.09	38.98	39.75	1242665
2017-05-03	39.52	39.58	38.93	39.35	1115406
2017-05-04	39.32	40.79	39.09	40.23	3480174
2017-05-05	41.66	44.00	41.28	43.97	4885724
2017-05-08	43.95	43.97	43.13	43.56	1349304
2017-05-09	43.54	43.54	42.20	42.64	1912988
2017-05-10	42.88	43.19	42.55	43.10	1287854
2017-05-11	42.86	43.44	42.63	43.23	1031552
2017-05-12	43.08	43.45	42.78	42.87	1077609
2017-05-15	42.92	43.81	42.89	43.29	992936
2017-05-16	43.24	44.49	42.96	44.39	1577071
2017-05-17	43.52	43.79	41.30	41.37	2417424
2017-05-18	41.37	41.93	41.00	41.53	1676004
2017-05-19	41.92	42.46	40.98	41.04	1610766
2017-05-22	41.07	41.73	41.07	41.27	1364620
2017-05-23	41.32	42.66	41.13	42.63	2097809
2017-05-24	42.57	43.80	42.42	43.54	2151656
2017-05-25	43.92	43.92	43.13	43.23	1123744
2017-05-26	43.38	43.50	42.93	43.34	1142059
2017-05-30	43.41	43.64	43.08	43.49	973115
2017-05-31	43.52	43.78	42.86	43.52	1400539
2017-06-01	43.75	44.75	43.21	44.70	1342621
2017-06-02	44.39	45.31	44.36	45.06	714157
2017-06-05	44.97	45.15	44.66	44.73	574213
2017-06-06	44.66	45.85	44.41	45.21	1127464
2017-06-07	45.24	45.83	44.80	45.54	1181064
2017-06-08	45.25	45.71	44.52	45.50	1178671
2017-06-09	45.49	45.79	43.36	44.44	3936467
2017-06-12	43.68	44.63	43.10	44.44	1391896
2017-06-13	44.53	45.53	44.53	45.24	1799499
2017-06-14	45.68	46.06	45.08	45.76	1656891
2017-06-15	45.05	45.74	44.74	45.57	1017163
2017-06-16	45.76	45.95	45.17	45.65	870523
2017-06-19	45.75	46.86	45.73	46.76	1307453
2017-06-20	46.94	47.61	46.50	47.55	1611890
2017-06-21	47.74	49.08	47.64	48.48	2475317
2017-06-22	48.71	49.30	47.88	49.26	1374699
2017-06-23	49.26	51.12	49.00	51.04	2002290
2017-06-26	50.95	51.23	49.83	50.32	2036258
2017-06-27	49.85	50.39	48.09	48.18	1995857
2017-06-28	48.67	48.93	47.86	48.72	1037845
2017-06-29	48.61	48.79	47.23	48.02	983515
2017-06-30	48.28	49.14	47.95	49.01	1105538
2017-07-03	49.36	49.36	48.40	48.86	801502
2017-07-05	48.94	49.30	48.17	48.72	952112
2017-07-06	48.23	48.37	47.17	47.29	1176615
2017-07-07	47.20	47.78	46.39	46.50	1734853
2017-07-10	46.56	46.94	46.12	46.15	1916648
2017-07-11	46.16	46.48	45.25	46.15	2091348
2017-07-12	46.32	46.55	43.61	44.32	4897274
2017-07-13	44.22	45.31	43.39	44.92	3111605
2017-07-14	45.83	47.50	45.67	46.52	3193152
2017-07-17	46.60	47.36	46.58	47.10	2638187
2017-07-18	46.92	47.01	46.04	46.52	1336966
2017-07-19	46.55	46.73	45.47	45.63	1487634
2017-07-20	45.96	45.98	44.43	44.56	1452628
2017-07-21	44.55	44.73	44.17	44.43	982406
2017-07-24	44.59	44.86	44.20	44.73	860530
2017-07-25	44.76	45.79	44.30	45.56	914861
2017-07-26	45.76	45.76	45.07	45.44	1001731
2017-07-27	45.62	46.01	44.20	44.92	851688
2017-07-28	44.68	45.51	44.35	45.22	544359
2017-07-31	45.39	45.43	44.36	45.16	972105
2017-08-01	45.60	45.83	44.58	45.47	899776
2017-08-02	45.76	45.76	44.58	45.46	776392
2017-08-03	45.62	45.95	45.19	45.42	450973
2017-08-04	45.52	45.86	45.04	45.24	885453
2017-08-07	45.51	47.80	45.51	47.50	1934258
2017-08-08	47.33	48.73	46.74	47.93	3426664
2017-08-09	45.03	45.25	42.99	43.59	5372544
2017-08-10	43.53	43.55	40.06	40.50	3977263
2017-08-11	40.48	42.25	40.42	40.97	1688789
2017-08-14	41.94	42.00	41.32	41.58	1095461
2017-08-15	41.65	42.12	40.77	40.85	1721891
2017-08-16	41.04	41.22	40.30	40.51	1408062
2017-08-17	40.23	40.42	38.81	38.99	1474065
2017-08-18	39.07	39.21	38.24	38.64	1061504
2017-08-21	38.69	38.89	38.17	38.62	1938725
2017-08-22	38.63	38.74	38.13	38.20	1083179
2017-08-23	37.84	38.46	37.84	38.32	1055120
2017-08-24	38.73	38.85	38.00	38.48	1151145
2017-08-25	38.75	39.01	37.88	37.92	1068108
2017-08-28	38.02	38.36	37.69	38.21	563965
2017-08-29	37.82	39.60	37.76	39.44	1276697
2017-08-30	39.73	39.73	39.00	39.40	668841
2017-08-31	39.56	39.92	39.20	39.62	710735
2017-09-01	39.82	39.95	39.41	39.67	888736
2017-09-05	39.66	39.78	38.60	39.04	453765
2017-09-06	39.21	39.29	38.48	38.80	552835
2017-09-07	38.79	39.22	38.45	38.84	542762
2017-09-08	38.72	38.79	37.68	37.80	828121
2017-09-11	38.24	39.17	38.00	39.11	780363
2017-09-12	39.41	40.95	38.80	40.61	1627680
2017-09-13	40.21	40.46	38.13	39.05	3942963
2017-09-14	38.75	40.09	38.52	40.00	1340019
2017-09-15	39.80	40.64	39.58	40.34	1413354
2017-09-18	40.56	40.98	40.30	40.77	910589
2017-09-19	40.96	40.96	39.83	40.02	3011192
2017-09-20	39.79	40.45	39.73	40.28	607308
2017-09-21	40.09	40.34	39.63	39.92	858090
2017-09-22	39.44	40.17	39.10	39.10	729045
2017-09-25	38.77	39.17	38.25	39.11	2538823
2017-09-26	39.60	39.83	38.76	39.02	1186421
2017-09-27	39.33	39.91	39.08	39.18	797442
2017-09-28	39.16	40.04	38.92	39.62	1255819
2017-09-29	39.67	40.89	39.67	40.21	2211787
2017-10-02	40.21	40.77	39.90	40.60	877040
2017-10-03	40.80	41.09	40.43	40.95	1202246
2017-10-04	41.03	42.06	40.97	41.91	1236965
2017-10-05	41.75	42.05	41.04	41.69	1082253
2017-10-06	41.42	42.41	41.30	42.12	1124968
2017-10-09	42.31	42.98	42.08	42.13	927447
2017-10-10	42.28	42.47	41.73	41.87	563580
2017-10-11	42.06	42.19	41.37	41.41	809979
2017-10-12	41.40	42.07	41.23	41.71	774950
2017-10-13	41.88	42.07	41.44	41.55	827889
2017-10-16	41.50	41.71	41.08	41.14	687468
2017-10-17	41.12	41.66	41.00	41.62	948072
2017-10-18	41.82	42.00	40.98	41.02	492718
2017-10-19	40.96	41.23	40.51	41.19	443895
2017-10-20	41.20	41.51	41.09	41.25	519215
2017-10-23	41.20	41.49	40.68	40.93	561018
2017-10-24	41.00	41.40	40.77	41.10	457646
2017-10-25	40.98	41.21	40.23	40.60	591076
2017-10-26	40.79	41.61	40.28	41.43	674291
2017-10-27	41.44	41.80	40.74	41.14	992806
2017-10-30	41.12	41.41	40.75	40.88	827784
2017-10-31	41.00	41.38	40.46	41.28	1354803
2017-11-01	41.46	41.46	40.10	40.30	967342
2017-11-02	40.49	40.62	39.34	39.51	1257821
2017-11-03	39.65	40.53	39.16	40.48	1082441
2017-11-06	40.45	42.45	40.19	40.82	1185539
2017-11-07	40.81	41.16	39.50	39.97	1917372
2017-11-08	41.37	41.49	38.92	41.04	3212796
2017-11-09	40.75	41.88	39.79	40.38	1521251
2017-11-10	40.01	40.23	38.76	39.54	1413316
2017-11-13	39.22	39.61	38.95	39.12	873910
2017-11-14	38.79	39.64	38.79	39.07	593938
2017-11-15	38.78	39.97	38.63	39.87	1631337
2017-11-16	39.74	41.11	39.65	40.87	969203
2017-11-17	41.05	41.26	40.84	40.89	512134
2017-11-20	41.05	41.61	40.74	40.94	942832
2017-11-21	41.00	41.42	40.74	41.36	1153491
2017-11-22	41.19	41.75	40.63	41.70	626863
2017-11-24	41.70	42.15	41.52	42.03	234667
2017-11-27	41.82	42.86	41.55	42.59	637937
2017-11-28	42.71	42.71	42.07	42.36	777966
2017-11-29	42.30	42.44	40.63	40.87	854055
2017-11-30	41.25	41.58	40.49	41.04	906320
2017-12-01	40.93	41.01	39.78	40.81	681233
2017-12-04	41.22	41.51	39.86	39.99	662020
2017-12-05	39.91	40.42	39.84	40.33	537378
2017-12-06	40.23	41.32	40.09	40.81	623035
2017-12-07	40.75	41.73	40.75	41.13	809693
2017-12-08	41.40	41.72	40.13	40.18	651240
2017-12-11	40.27	41.22	40.27	40.85	675149
2017-12-12	40.84	41.04	40.34	40.52	432655
2017-12-13	40.64	41.88	40.54	41.77	739875
2017-12-14	41.93	41.99	40.70	40.72	531807
2017-12-15	40.71	41.70	40.70	41.22	702511
2017-12-18	41.74	41.87	41.13	41.79	500892
2017-12-19	41.78	43.43	41.50	43.21	788486
2017-12-20	43.30	43.36	42.37	43.07	621865
2017-12-21	43.08	43.09	42.17	42.37	760051
2017-12-22	42.46	42.72	42.20	42.34	428885
2017-12-26	42.21	42.88	41.83	42.00	419610
2017-12-27	42.11	42.27	41.40	41.59	390535
2017-12-28	41.84	41.90	41.16	41.42	464710
2017-12-29	41.52	41.80	40.83	40.92	791385
2018-01-02	41.31	42.50	40.89	42.48	698234
2018-01-03	42.47	43.35	42.36	42.97	535942
2018-01-04	43.05	43.31	41.52	42.13	884741
2018-01-05	42.22	42.75	42.07	42.61	521429
2018-01-08	42.55	43.28	42.49	42.76	724846
2018-01-09	42.78	42.87	41.99	42.17	429437
2018-01-10	42.15	42.51	41.50	42.50	853986
2018-01-11	44.00	46.31	44.00	44.53	2265484
2018-01-12	44.59	45.33	44.30	44.53	1215583
2018-01-16	44.60	45.52	44.16	44.40	1030293
2018-01-17	44.89	44.96	44.28	44.54	995100
2018-01-18	44.61	44.73	43.85	43.97	943194
2018-01-19	44.19	44.19	42.04	42.58	2126423
2018-01-22	42.43	43.14	42.20	42.93	983197
2018-01-23	42.87	43.78	42.67	43.72	1000385
2018-01-24	43.67	44.28	43.51	43.72	698085
2018-01-25	44.07	44.27	43.35	44.20	836684
2018-01-26	44.57	46.13	44.57	46.04	1089806
2018-01-29	45.99	46.31	44.94	45.19	853218
2018-01-30	44.84	45.08	44.33	44.77	686814
2018-01-31	45.25	45.34	44.25	44.46	793936
2018-02-01	44.11	45.71	44.11	44.70	867423
2018-02-02	45.00	45.21	43.92	44.16	925491
2018-02-05	43.36	45.02	42.61	43.93	1847955
2018-02-06	42.68	44.20	42.68	43.51	1564296
2018-02-07	43.51	45.18	43.48	44.55	1275012
2018-02-08	44.93	47.26	43.54	46.36	3521884
2018-02-09	43.00	46.80	42.42	45.12	4311010
2018-02-12	45.03	45.48	43.00	44.27	1815555
2018-02-13	44.18	44.94	43.50	44.72	1415116
2018-02-14	44.55	47.12	44.39	46.97	1472061
2018-02-15	47.00	48.24	46.35	47.16	1556702
2018-02-16	46.79	47.51	46.34	46.85	1551543
2018-02-20	46.24	47.75	46.17	47.42	950323
2018-02-21	47.26	48.49	46.42	47.57	1835532
2018-02-22	47.57	48.09	47.20	47.83	1170720
2018-02-23	47.42	47.59	46.24	46.69	1478963
2018-02-26	46.82	47.01	45.80	46.27	1135567
2018-02-27	46.41	47.61	46.33	46.79	1158746
2018-02-28	47.12	48.21	46.36	47.67	1448507
2018-03-01	47.53	48.18	47.43	47.96	1393733
2018-03-02	47.71	49.34	47.13	49.21	1414276
2018-03-05	48.91	51.52	48.76	51.48	2366827
2018-03-06	51.47	52.88	51.46	52.85	1700596
2018-03-07	52.50	54.20	52.33	53.95	1721669
2018-03-08	53.57	54.58	53.54	53.77	1166974
2018-03-09	54.00	55.30	53.94	55.19	1092483
2018-03-12	55.00	57.11	55.00	56.97	1636888
2018-03-13	57.10	57.92	56.90	57.24	1666855
2018-03-14	57.60	58.93	56.86	58.64	1286249
2018-03-15	59.00	59.99	57.96	58.20	1702735
2018-03-16	58.33	58.76	57.36	58.61	1903543
2018-03-19	58.21	58.70	56.66	57.18	1313775
2018-03-20	57.32	57.69	56.39	57.37	1269139
2018-03-21	57.53	57.98	56.89	57.27	666112
2018-03-22	57.08	57.24	55.32	55.58	1448249
2018-03-23	55.37	56.46	54.13	54.22	1686075
2018-03-26	54.84	55.94	54.50	55.80	1092227
2018-03-27	55.96	56.19	53.55	53.70	1011124
2018-03-28	53.52	53.90	52.54	53.47	1100369
2018-03-29	53.41	54.36	52.13	53.80	1903219
2018-04-02	53.55	53.79	52.48	52.99	1727856
2018-04-03	53.13	54.39	53.13	53.52	2155793
2018-04-04	52.83	53.80	51.22	53.32	1457723
2018-04-05	53.88	54.17	52.83	52.94	1420586
2018-04-06	52.70	53.07	52.20	52.68	2119073
2018-04-09	53.00	53.37	51.62	51.74	998749
2018-04-10	52.38	54.00	52.25	53.55	2019643
2018-04-11	53.41	54.05	53.07	53.21	909075
2018-04-12	53.21	53.80	52.46	53.60	1352866
2018-04-13	48.84	50.40	48.00	50.10	13102884
2018-04-16	50.50	50.52	49.20	49.61	3072963
2018-04-17	49.77	51.02	49.23	49.65	2699938
2018-04-18	48.51	49.19	47.78	48.81	2459728
2018-04-19	48.49	48.61	46.90	46.96	2311517
2018-04-20	47.00	47.97	46.68	47.18	1944127
2018-04-23	48.68	48.81	47.37	47.94	1936057
2018-04-24	48.09	48.94	47.44	47.68	1945842
2018-04-25	47.67	48.32	46.88	47.50	1501077
2018-04-26	47.54	48.03	47.27	47.31	993905
2018-04-27	47.61	47.61	46.25	47.26	1612630
2018-04-30	47.29	48.79	47.29	48.49	1631476
2018-05-01	48.49	49.78	48.49	49.72	2286379
2018-05-02	49.64	51.53	49.64	50.83	3053591
2018-05-03	50.53	51.61	50.27	51.51	2226324
2018-05-04	51.64	53.14	50.94	52.85	2336459
2018-05-07	52.92	56.02	52.92	55.91	4400785
2018-05-08	51.50	57.10	51.21	55.10	8119102
2018-05-09	55.00	56.78	54.63	56.38	2486165
2018-05-10	56.54	57.22	54.81	55.33	2666994
2018-05-11	55.25	55.82	54.52	54.91	2436411
2018-05-14	55.18	55.80	54.40	54.65	1146820
2018-05-15	54.14	54.40	51.97	52.10	2548924
2018-05-16	51.99	53.58	51.79	53.00	1343154
2018-05-17	53.20	53.32	51.89	52.12	1489048
2018-05-18	52.00	52.15	51.01	51.67	1605926
2018-05-21	51.98	52.33	51.60	51.87	876416
2018-05-22	51.90	52.15	51.07	51.86	875017
2018-05-23	51.50	54.64	51.50	54.56	4137984
2018-05-24	54.58	56.53	54.46	56.00	4428147
2018-05-25	55.99	56.40	55.29	56.15	1946452
2018-05-29	55.89	56.38	54.11	54.76	2049235
2018-05-30	55.19	58.26	55.00	57.62	2643874
2018-05-31	57.60	59.40	57.55	58.33	2990688
2018-06-01	59.89	59.89	58.37	59.03	1677685
2018-06-04	59.64	60.22	58.55	59.33	1673605
2018-06-05	59.64	61.26	59.62	60.83	1518526
2018-06-06	61.09	62.34	61.09	62.21	1244606
2018-06-07	62.21	62.54	60.43	61.52	1244641
2018-06-08	61.33	62.67	61.11	62.43	1129321
2018-06-11	62.60	63.28	62.25	62.65	982923
2018-06-12	62.95	65.03	62.66	64.34	1800574
2018-06-13	64.34	65.48	63.81	63.99	1499178
2018-06-14	64.51	65.30	62.73	65.09	1735049
2018-06-15	65.09	65.70	64.40	65.57	1990722
2018-06-18	63.18	64.97	62.55	64.78	1777917
2018-06-19	63.98	65.11	62.73	63.08	1721115
2018-06-20	63.91	64.87	63.91	64.66	1176359
2018-06-21	64.76	65.00	61.78	61.84	1400314
2018-06-22	61.94	62.43	60.66	61.46	1791023
2018-06-25	61.70	61.95	59.49	60.75	1222549
2018-06-26	60.74	61.51	60.15	60.80	1244112
2018-06-27	60.91	61.80	60.42	60.70	1055078
2018-06-28	57.62	59.39	57.50	58.62	3923657
2018-06-29	58.85	59.37	57.05	59.06	6212793
2018-07-02	58.15	60.57	58.15	60.25	1816845
2018-07-03	60.68	61.11	59.66	60.29	518411
2018-07-05	60.28	61.02	59.59	60.80	1138810
2018-07-06	60.69	62.40	60.42	62.33	809165
2018-07-09	62.53	62.90	60.69	61.67	1707557
2018-07-10	61.97	62.11	60.61	60.94	812090
2018-07-11	60.32	61.96	59.27	61.64	863106
2018-07-12	61.81	63.33	61.74	63.06	931474
2018-07-13	63.06	63.44	62.03	62.81	1300931
2018-07-16	62.91	63.26	62.64	62.90	844029
2018-07-17	62.33	63.86	62.33	63.53	997979
2018-07-18	63.50	63.65	62.45	62.96	600161
2018-07-19	62.84	63.36	62.60	62.92	514159
2018-07-20	63.08	63.34	61.86	61.96	771755
2018-07-23	62.03	63.08	61.95	62.97	540573
2018-07-24	61.63	63.19	60.48	60.80	1182568
2018-07-25	61.01	62.10	60.85	62.03	1285002
2018-07-26	61.33	62.33	60.30	61.98	1029717
2018-07-27	61.75	61.94	57.12	57.78	3046842
2018-07-30	57.70	57.77	55.45	55.72	2095108
2018-07-31	56.16	56.44	54.75	55.70	1717284
2018-08-01	56.10	57.00	54.95	56.68	1312735
2018-08-02	56.22	57.64	55.31	57.11	1516833
2018-08-03	57.35	57.74	56.25	57.57	1134974
2018-08-06	57.53	58.75	56.93	58.15	3748840
2018-08-07	48.94	49.98	47.83	49.56	18720365
2018-08-08	50.04	51.58	49.66	50.95	4602986
2018-08-09	51.11	51.49	49.45	50.95	3574935
2018-08-10	50.16	50.39	48.46	48.98	3819790
2018-08-13	49.04	49.12	47.23	47.34	3028928
2018-08-14	47.73	48.19	46.74	48.00	1639726
2018-08-15	47.47	48.36	46.28	46.70	2299925
2018-08-16	47.24	47.59	46.54	46.63	2051670
2018-08-17	46.73	46.73	45.51	46.27	1476120
2018-08-20	46.13	48.40	46.00	47.98	1933944
2018-08-21	48.01	48.95	48.01	48.47	2332260
2018-08-22	48.24	49.10	47.81	47.90	1298648
2018-08-23	47.72	48.50	47.37	47.47	1018628
2018-08-24	47.47	47.90	46.92	46.97	1709715
2018-08-27	47.18	48.01	47.16	47.74	1275733
2018-08-28	48.00	48.46	47.27	47.93	910678
2018-08-29	47.85	48.06	47.75	47.99	1071410
2018-08-30	48.00	48.66	47.87	48.22	1179976
2018-08-31	48.26	48.82	47.60	48.65	3708971
2018-09-04	48.55	48.90	47.56	47.69	1447312
2018-09-05	47.82	48.27	46.91	47.68	1443245
2018-09-06	47.68	47.98	43.87	44.63	3174293
2018-09-07	44.58	46.12	44.52	44.92	2634587
2018-09-10	45.00	46.20	44.60	46.11	1355796
2018-09-11	46.05	47.37	45.94	47.12	1022757
2018-09-12	47.10	47.61	45.68	47.53	1062610
2018-09-13	47.99	48.25	46.31	46.60	1305458
2018-09-14	46.90	48.03	46.23	46.54	1492904
2018-09-17	46.32	46.32	43.97	44.25	2331529
2018-09-18	44.32	45.37	44.20	44.64	1878196
2018-09-19	44.26	44.88	43.35	44.11	1342265
2018-09-20	44.62	44.89	43.50	44.67	2212284
2018-09-21	45.42	45.50	42.54	42.81	4455121
2018-09-24	42.71	43.17	41.75	43.02	2046636
2018-09-25	43.19	44.56	42.91	43.72	1585076
2018-09-26	43.86	44.81	42.24	42.48	2438731
2018-09-27	42.53	43.26	42.50	43.21	1093696
2018-09-28	43.06	44.29	42.76	44.25	1586967
2018-10-01	44.33	44.56	42.10	42.30	2417737
2018-10-02	42.07	42.60	41.99	42.26	1348638
2018-10-03	42.25	42.61	40.81	42.60	2254466
2018-10-04	42.50	43.12	41.25	42.61	2001758
2018-10-05	42.62	43.47	41.06	41.82	2435591
2018-10-08	41.48	41.90	40.28	40.91	1612715
2018-10-09	40.70	41.19	39.31	39.45	2149877
2018-10-10	39.16	39.21	37.35	38.34	3797232
2018-10-11	38.00	39.59	37.86	38.16	2816104
2018-10-12	39.27	39.52	37.97	38.56	2744743
2018-10-15	38.56	39.12	38.00	38.94	1248595
2018-10-16	39.24	41.74	39.02	41.31	2329102
2018-10-17	41.48	41.80	40.29	41.50	1447826
2018-10-18	41.27	41.94	39.71	40.15	2698117
2018-10-19	40.70	41.01	38.84	39.22	1713063
2018-10-22	39.14	40.35	39.11	40.02	1809624
2018-10-23	39.20	40.91	37.81	40.60	1715578
2018-10-24	40.15	41.59	39.00	39.29	2156549
2018-10-25	39.87	41.83	39.61	41.66	1841070
2018-10-26	40.44	40.88	38.13	38.30	2786582
2018-10-29	39.14	39.55	36.52	37.06	2849786
2018-10-30	37.00	39.46	36.81	39.26	2906882
2018-10-31	40.12	41.69	39.79	40.26	2848968
2018-11-01	40.15	42.09	40.13	41.94	2253370
2018-11-02	41.41	42.85	41.13	41.58	2125081
2018-11-05	41.24	41.25	39.11	40.45	2823520
2018-11-06	40.74	41.93	40.43	41.04	4032240
2018-11-07	32.76	33.00	29.98	29.99	21847325
2018-11-08	30.12	30.92	29.00	29.41	10523940
2018-11-09	28.98	30.82	28.85	30.25	4361233
2018-11-12	30.15	31.74	29.88	31.04	4796883
2018-11-13	31.39	31.89	30.44	30.46	3194222
2018-11-14	30.81	31.03	28.36	28.41	4254833
2018-11-15	28.49	28.64	27.00	28.05	5033570
2018-11-16	28.05	29.28	27.66	28.91	2758803
2018-11-19	28.74	29.05	27.06	27.16	3674523
2018-11-20	26.57	28.40	26.38	28.23	4973347
2018-11-21	29.16	29.80	27.92	29.18	6106086
2018-11-23	28.97	29.72	28.97	29.39	1201098
2018-11-26	30.00	32.96	30.00	32.89	8521553
2018-11-27	32.59	33.90	31.81	33.47	5532965
2018-11-28	33.71	35.33	33.31	35.15	5175336
2018-11-29	36.06	37.20	35.16	36.80	4511499
2018-11-30	36.40	37.47	36.03	36.55	4309247
2018-12-03	37.55	37.75	35.55	37.02	3365186
2018-12-04	36.57	37.50	35.18	35.84	2684672
2018-12-06	35.48	37.04	34.17	37.02	3326660
2018-12-07	36.80	38.00	35.34	36.10	2966383
2018-12-10	36.05	37.45	35.55	36.10	2620339
2018-12-11	36.83	37.32	35.93	36.01	1893042
2018-12-12	36.64	37.23	34.96	35.03	3001901
2018-12-13	35.15	35.30	32.12	32.84	4090178
2018-12-14	32.62	33.11	32.00	32.38	2632024
2018-12-17	32.13	32.42	30.84	30.99	3452710
2018-12-18	31.12	31.62	30.46	30.83	2832526
2018-12-19	30.58	31.95	30.08	30.29	2640724
2018-12-20	30.14	30.37	27.95	29.09	2921670
2018-12-21	29.16	29.85	27.94	28.22	2589251
2018-12-24	27.90	29.34	27.71	28.32	1028757
2018-12-26	28.53	30.87	28.53	30.82	1407007
2018-12-27	30.40	32.14	30.40	32.10	2510962
2018-12-28	32.19	32.53	30.85	31.51	1541635
2018-12-31	31.63	32.07	30.83	31.58	1882430
2019-01-02	30.89	31.80	30.16	30.35	3321385
2019-01-03	30.35	30.80	29.26	29.92	4542050
2019-01-04	30.41	30.99	30.23	30.80	2395727
2019-01-07	30.93	31.71	30.44	30.85	2341992
2019-01-08	31.06	31.80	29.94	31.76	1900619
2019-01-09	31.70	32.96	31.23	32.50	2161554
2019-01-10	32.37	34.09	31.63	33.89	2865855
2019-01-11	33.73	34.92	33.28	34.33	2459377
2019-01-14	33.80	34.22	33.24	33.45	1198559
2019-01-15	33.69	34.24	33.20	33.45	1543049
2019-01-16	33.47	34.09	32.97	33.56	1464901
2019-01-17	33.52	33.93	33.06	33.55	1716357
2019-01-18	33.65	34.72	33.51	34.00	1982800
2019-01-22	33.57	33.90	31.26	31.43	2042716
2019-01-23	31.72	31.92	30.30	30.84	2072875
2019-01-24	30.93	31.24	30.56	31.13	1880398
2019-01-25	31.42	32.73	31.21	32.55	2469541
2019-01-28	32.00	32.94	31.27	32.68	1393887
2019-01-29	32.45	33.29	32.32	32.95	1488975
2019-01-30	33.30	34.17	32.62	33.60	1858282
2019-01-31	33.73	35.31	33.72	35.09	3693724
2019-02-01	35.12	35.36	34.07	34.24	2008376
2019-02-04	34.41	34.56	33.83	33.90	1558429
2019-02-05	33.89	34.86	33.89	34.71	1747234
2019-02-06	34.61	34.92	33.73	34.08	1968390
2019-02-07	33.57	34.34	32.66	34.26	2796856
2019-02-08	34.00	35.66	33.95	35.44	2647105
2019-02-11	35.49	35.92	34.02	34.29	1888931
2019-02-12	34.65	36.43	34.47	35.99	2833813
2019-02-13	36.04	36.42	35.69	35.79	1358137
2019-02-14	35.76	36.68	35.53	35.97	1980524
2019-02-15	36.62	37.44	36.20	37.18	3201489
2019-02-19	37.03	37.16	36.11	36.23	3152369
2019-02-20	36.14	37.39	34.79	34.83	5134899
2019-02-21	34.95	35.47	33.68	35.04	6685062
2019-02-22	37.97	44.39	37.21	44.28	22935258
2019-02-25	43.80	45.29	43.00	43.65	8860432
2019-02-26	43.13	43.66	41.02	42.16	5186427
2019-02-27	41.21	42.61	40.31	41.70	4208795
2019-02-28	41.81	42.54	41.39	41.80	2709131
2019-03-01	41.99	42.31	39.59	40.36	3572302
2019-03-04	40.67	40.67	39.40	39.95	2615491
2019-03-05	39.92	39.92	38.74	39.59	1867342
2019-03-06	39.60	39.65	37.76	38.36	1890225
2019-03-07	38.37	38.37	37.24	37.54	4404063
2019-03-08	37.08	38.64	36.97	38.39	2804496
2019-03-11	38.61	40.64	38.51	40.10	2769639
2019-03-12	40.33	40.40	39.03	39.76	2712184
2019-03-13	39.87	39.87	39.14	39.46	1515615
2019-03-14	39.39	39.39	37.99	38.10	1815665
2019-03-15	36.78	37.85	36.70	37.70	4589758
2019-03-18	37.80	38.05	37.30	37.82	1904756
2019-03-19	37.82	38.23	37.39	37.60	2257641
2019-03-20	38.01	38.07	35.46	35.62	3390932
2019-03-21	35.58	36.25	35.05	36.22	1681701
2019-03-22	35.93	36.86	35.60	35.71	2282402
2019-03-25	35.44	36.37	35.04	35.86	1648531
2019-03-26	36.06	36.51	34.98	35.43	2164427
2019-03-27	35.73	36.66	35.02	35.27	3348036
2019-03-28	35.31	35.63	34.18	34.26	2423534
2019-03-29	34.67	35.15	33.81	34.74	2981152
2019-04-01	35.04	35.59	34.85	35.31	1432520
2019-04-02	35.36	36.38	34.82	36.18	2314155
2019-04-03	36.29	37.97	36.23	37.19	3891526
2019-04-04	37.38	37.56	36.43	37.13	1966854
2019-04-05	37.35	37.74	36.94	37.27	1546095
2019-04-08	38.56	38.94	37.45	37.59	3486597
2019-04-09	37.56	37.82	36.95	37.18	1780895
2019-04-10	36.87	37.45	36.75	37.08	1160421
2019-04-11	36.98	37.36	36.34	37.10	2042001
2019-04-12	37.41	37.70	37.06	37.42	1440732
2019-04-15	37.24	37.83	37.23	37.47	1807950
2019-04-16	37.59	38.41	37.53	38.17	1339555
2019-04-17	38.24	38.36	36.79	36.98	1502072
2019-04-18	36.83	37.01	35.85	36.28	1744093
2019-04-22	36.20	36.24	34.87	34.92	2664010
2019-04-23	35.08	36.42	34.97	35.67	2409957
2019-04-24	35.59	35.86	34.14	34.57	3412174
2019-04-25	34.82	34.82	33.67	34.11	2057158
2019-04-26	34.17	34.35	33.73	34.25	1566565
2019-04-29	34.13	34.58	33.75	33.93	3169612
2019-04-30	33.83	33.98	32.85	33.40	6857307
2019-05-01	33.55	33.63	32.48	32.49	2405349
2019-05-02	32.50	32.81	31.75	32.33	3540391
2019-05-03	32.51	33.94	32.27	33.85	2963880
2019-05-06	32.92	35.23	32.64	34.43	3928551
2019-05-07	33.92	34.44	33.32	33.81	2436931
2019-05-08	33.62	35.17	33.55	34.85	3436268
2019-05-09	34.31	35.00	33.67	34.27	6330247
2019-05-10	38.80	39.80	35.08	36.00	20064578
2019-05-13	35.13	36.88	34.55	35.86	4680805
2019-05-14	36.24	37.64	35.75	36.90	3905477
2019-05-15	37.33	39.09	37.12	38.56	4816813
2019-05-16	38.27	39.85	38.21	39.13	5154643
2019-05-17	38.66	40.79	38.60	40.25	3828249
2019-05-20	39.66	41.32	39.45	40.37	3450267
2019-05-21	40.57	41.97	40.57	41.61	3027820
2019-05-22	41.38	42.60	41.38	42.25	4778363
2019-05-23	41.83	42.12	40.51	41.51	4995658
2019-05-24	42.00	42.35	41.56	41.86	3505096
2019-05-28	42.05	42.53	41.64	41.68	3295773
2019-05-29	42.84	43.10	41.84	42.53	2915767
2019-05-30	42.65	44.09	42.65	43.70	3300992
2019-05-31	43.03	43.65	42.86	43.02	3076216
2019-06-03	42.72	43.32	41.63	42.08	3837159
2019-06-04	42.31	44.39	42.31	44.36	3475348
2019-06-05	44.48	46.47	43.81	46.31	4059897
2019-06-06	46.19	47.27	46.10	47.14	2641746
2019-06-07	47.39	48.67	46.31	46.54	1988252
2019-06-10	46.95	47.42	45.84	46.09	2602101
2019-06-11	46.94	46.94	45.25	45.75	2487485
2019-06-12	45.67	46.13	44.07	44.84	2319576
2019-06-13	44.82	46.50	44.58	45.98	2567660
2019-06-14	45.99	46.49	44.88	45.39	2032593
2019-06-17	45.72	46.25	45.29	46.11	1267832
2019-06-18	46.52	47.04	46.03	46.46	2771404
2019-06-19	46.50	46.74	44.72	45.41	3343004
2019-06-20	46.29	46.93	46.01	46.76	3436231
2019-06-21	46.41	46.88	45.30	45.31	2264753
2019-06-24	45.29	46.25	44.92	46.01	2278892
2019-06-25	46.05	46.06	42.87	43.02	2399198
2019-06-26	43.24	44.16	42.97	43.91	2447983
2019-06-27	43.95	44.88	43.68	44.85	1844019
2019-06-28	44.95	46.68	44.86	46.39	4080424
2019-07-01	46.95	47.78	46.67	47.58	2938720
2019-07-02	47.44	48.13	47.16	47.90	1808860
2019-07-03	48.06	48.47	47.63	48.27	852450
2019-07-05	47.87	48.55	46.69	48.42	2224055
2019-07-08	48.26	48.91	47.56	48.84	1791099
2019-07-09	48.50	49.94	48.50	49.83	2915896
2019-07-10	50.22	51.47	50.11	51.35	3021527
2019-07-11	51.20	51.20	48.83	49.01	3147555
2019-07-12	49.41	50.25	49.01	50.16	2244083
2019-07-15	50.74	50.74	49.02	49.36	1218574
2019-07-16	48.97	49.23	48.34	48.85	1737595
2019-07-17	49.02	49.04	48.06	48.12	1694724
2019-07-18	48.23	48.50	47.18	48.20	1831677
2019-07-19	49.29	49.40	46.94	47.06	2042812
2019-07-22	47.10	47.82	46.88	47.40	2067839
2019-07-23	45.95	49.79	45.56	49.63	4384616
2019-07-24	49.29	49.85	48.18	48.96	1445805
2019-07-25	48.67	49.19	48.22	49.07	1081639
2019-07-26	49.59	49.86	48.93	49.19	1179496
2019-07-29	49.32	49.47	48.82	49.40	831707
2019-07-30	48.61	49.17	48.04	48.90	2446852
2019-07-31	48.90	50.18	48.66	49.96	2326069
2019-08-01	50.00	50.86	49.17	49.70	2124320
2019-08-02	49.04	49.37	47.41	49.16	2007592
2019-08-05	48.10	48.20	46.25	47.08	1866333
2019-08-06	47.35	49.95	47.35	49.56	3325597
2019-08-07	48.82	50.84	48.50	49.75	3904353
2019-08-08	42.63	44.13	39.65	42.14	14985484
2019-08-09	41.72	42.08	39.00	39.54	5733153
2019-08-12	38.83	39.36	36.94	37.09	3950682
2019-08-13	37.19	38.05	36.51	36.77	3190292
2019-08-14	36.10	36.10	34.75	34.82	3712525
2019-08-15	34.95	35.15	33.42	34.45	3307149
2019-08-16	34.58	36.04	34.55	35.94	2950710
2019-08-19	36.36	36.49	34.97	36.01	1979822
2019-08-20	35.81	35.98	35.04	35.11	1999635
2019-08-21	35.45	35.59	35.02	35.53	1395100
2019-08-22	35.56	35.89	35.10	35.42	1469418
2019-08-23	35.00	35.42	34.32	34.51	1442853
2019-08-26	34.90	34.91	33.34	33.62	2781945
2019-08-27	34.00	34.25	32.45	32.78	4875455
2019-08-28	32.52	33.17	32.01	32.97	1814836
2019-08-29	33.51	34.25	32.76	33.90	2273814
2019-08-30	33.92	34.44	33.60	34.43	1262847
2019-09-03	33.89	34.32	32.95	32.99	1801531
2019-09-04	32.15	32.90	30.86	32.23	5895735
2019-09-05	31.91	32.32	31.57	31.99	6770537
2019-09-06	32.00	32.14	31.41	31.45	2860389
2019-09-09	31.45	31.57	30.36	30.85	3754349
2019-09-10	30.79	32.78	30.52	32.67	5068323
2019-09-11	32.78	33.33	32.15	32.82	3674431
2019-09-12	32.95	33.45	31.56	31.96	2650764
2019-09-13	32.27	32.56	31.60	31.93	2031490
2019-09-16	31.72	32.49	31.43	32.32	1469843
2019-09-17	32.35	32.43	31.66	32.21	2331282
2019-09-18	32.26	32.45	30.61	31.09	3163739
2019-09-19	31.13	31.40	30.63	30.74	1580521
2019-09-20	30.69	31.05	30.21	30.40	2823921
2019-09-23	30.21	30.54	29.80	30.19	3141486
2019-09-24	30.32	30.46	29.13	29.37	2745021
2019-09-25	29.60	30.46	29.32	30.32	3921000
2019-09-26	30.18	30.22	29.53	29.82	2832274
2019-09-27	30.13	30.47	29.38	29.53	3053690
2019-09-30	29.76	29.93	29.26	29.82	1782347
2019-10-01	29.92	30.33	29.37	29.80	3073765
2019-10-02	29.55	29.57	28.77	28.97	2989198
2019-10-03	28.92	29.43	28.47	29.40	1959800
2019-10-04	29.55	30.20	29.32	30.11	3154138
2019-10-07	30.06	30.64	29.30	30.47	2607714
2019-10-08	30.11	30.13	28.85	28.86	2783483
2019-10-09	29.19	30.10	29.03	29.44	3741362
2019-10-10	29.41	29.86	28.54	28.77	3793924
2019-10-11	29.14	30.13	29.06	29.43	3973561
2019-10-14	29.43	30.21	28.87	30.12	3005351
2019-10-15	29.98	31.38	29.63	31.18	4032633
2019-10-16	31.01	31.53	30.93	31.27	3071234
2019-10-17	31.39	32.78	31.25	32.10	3631989
2019-10-18	32.10	32.52	31.70	32.04	3055566
2019-10-21	32.27	33.50	32.12	33.32	3847512
2019-10-22	33.40	33.53	32.75	32.97	3594128
2019-10-23	32.89	33.35	32.62	33.28	2435243
2019-10-24	33.45	33.60	32.60	33.53	2196899
2019-10-25	33.63	34.39	33.41	34.37	1898634
2019-10-28	34.43	35.31	34.16	34.97	2337742
2019-10-29	34.65	34.76	33.59	33.80	2544235
2019-10-30	33.80	34.01	33.08	33.18	1709958
2019-10-31	33.04	33.09	32.36	32.57	2682317
2019-11-01	32.83	33.90	32.62	33.69	2096563
2019-11-04	33.90	34.10	33.32	33.98	1453237
2019-11-05	34.07	34.33	33.09	33.36	1908348
2019-11-06	33.28	34.02	33.05	33.63	2076757
2019-11-07	33.80	34.62	33.37	33.44	6116548
2019-11-08	37.71	38.70	36.09	37.55	10244388
2019-11-11	37.39	38.95	36.87	38.63	3930846
2019-11-12	38.38	38.56	37.41	37.83	3673044
2019-11-13	37.58	38.39	37.38	38.15	2289176
2019-11-14	38.22	39.14	38.05	38.96	2553205
2019-11-15	39.00	39.69	38.66	39.68	2290976
2019-11-18	39.62	40.10	39.15	39.95	1817379
2019-11-19	39.65	39.83	37.69	37.79	2382457
2019-11-20	37.57	38.98	37.37	38.88	2718229
2019-11-21	38.99	39.91	38.63	39.79	3363152
2019-11-22	39.95	41.29	39.80	41.10	3686263
2019-11-25	41.15	41.27	40.50	40.89	2736790
2019-11-26	40.77	41.36	40.15	40.19	2285838
2019-11-27	40.16	40.48	38.69	39.00	2274448
2019-11-29	38.95	39.31	38.72	39.15	933620
2019-12-02	39.24	39.99	38.29	39.86	3098151
2019-12-03	39.35	40.45	39.14	40.18	2308555
2019-12-04	40.08	41.15	40.00	40.57	2621147
2019-12-05	40.51	41.09	40.50	41.05	1603209
2019-12-06	41.35	41.85	40.61	41.07	4778822
2019-12-09	40.91	41.43	40.43	40.78	3995876
2019-12-10	40.83	41.60	40.03	41.52	3960368
2019-12-11	41.72	43.12	41.57	42.74	3506476
2019-12-12	42.70	43.30	42.06	42.54	2460174
2019-12-13	42.39	42.69	41.34	42.27	3202120
2019-12-16	42.66	43.49	42.31	43.00	3147633
2019-12-17	42.76	43.46	42.50	43.29	1814584
2019-12-18	43.30	44.58	43.18	44.26	5304191
2019-12-19	44.66	45.25	44.37	44.94	1788548
2019-12-20	45.01	45.32	43.74	43.93	2106897
2019-12-23	44.04	44.73	43.82	44.40	1708004
2019-12-24	44.46	45.17	44.46	44.99	2200204
2019-12-26	45.23	45.94	45.14	45.56	990400
2019-12-27	45.59	46.26	45.25	46.10	1478037
2019-12-30	46.13	46.18	45.13	45.63	1512987
2019-12-31	45.53	46.04	44.45	45.94	1530687
2020-01-02	46.26	46.46	44.89	45.21	2183447
2020-01-03	44.72	45.63	44.31	44.72	2143934
2020-01-06	44.28	44.92	44.07	44.64	2514695
2020-01-07	44.79	46.12	44.72	45.77	2178044
2020-01-08	45.77	46.40	45.53	45.77	2738961
2020-01-09	46.19	46.37	45.36	45.78	1792018
2020-01-10	45.98	46.07	45.28	45.59	1409621
2020-01-13	45.68	46.87	45.60	46.58	1800952
2020-01-14	46.26	47.36	46.11	47.07	2837955
2020-01-15	47.08	47.92	46.58	46.68	2434917
2020-01-16	47.64	48.11	47.00	47.18	4476934
2020-01-17	47.26	48.01	47.02	47.96	3008477
2020-01-21	47.78	48.49	47.58	48.15	1671834
2020-01-22	48.20	48.84	47.93	48.09	1498948
2020-01-23	47.84	48.46	47.64	48.23	1493437
2020-01-24	48.50	49.02	47.84	48.44	3082655
2020-01-27	47.38	47.87	46.70	47.18	2009971
2020-01-28	47.50	47.64	46.98	47.16	2070771
2020-01-29	47.59	48.03	46.92	47.73	2007200
2020-01-30	47.29	48.06	46.82	47.34	1268862
2020-01-31	47.40	47.40	45.48	46.21	1860767
2020-02-03	46.56	46.93	45.98	46.58	1051369
2020-02-04	47.37	49.14	47.17	48.98	1612156
2020-02-05	49.44	49.71	48.67	49.11	2166504
2020-02-06	49.22	50.28	49.11	50.15	3462120
2020-02-07	50.31	51.56	49.79	50.17	2773072
2020-02-10	50.00	50.92	49.91	50.45	2055761
2020-02-11	50.67	51.75	50.47	50.83	2611653
2020-02-12	51.44	51.75	50.42	50.67	1706051
2020-02-13	50.43	52.71	50.41	51.71	3722383
2020-02-14	51.00	51.86	50.73	51.85	1319520
2020-02-18	51.77	53.24	51.50	52.28	4775065
2020-02-19	52.73	55.29	52.73	54.47	6917984
2020-02-20	62.47	66.68	61.93	63.63	19299008
2020-02-21	63.16	66.13	63.16	65.00	6756844
2020-02-24	61.09	61.45	58.51	59.69	8578559
2020-02-25	59.88	60.50	57.46	57.78	3249999
2020-02-26	57.90	59.43	56.27	57.08	4725007
2020-02-27	55.00	57.22	54.06	54.62	3915378
2020-02-28	53.00	56.53	51.57	55.81	5709151
2020-03-02	55.84	56.29	51.97	54.40	3987146
2020-03-03	54.63	55.72	51.80	53.21	3029000
2020-03-04	54.07	54.73	53.14	54.25	1917920
2020-03-05	52.88	53.56	51.03	51.55	2322731
2020-03-06	49.94	51.12	47.76	49.35	3080644
2020-03-09	45.65	46.35	44.21	44.97	4511254
2020-03-10	46.18	46.91	41.21	45.39	4613357
2020-03-11	43.78	44.46	40.25	41.49	5098085
2020-03-12	38.00	38.36	33.62	35.53	7648397
2020-03-13	38.52	40.00	33.37	36.34	4583957
2020-03-16	31.07	32.00	27.17	28.67	7248910
2020-03-17	29.20	30.86	25.46	28.12	5475837
2020-03-18	26.51	26.66	20.04	25.01	9308964
2020-03-19	25.15	27.13	23.01	26.32	5218219
2020-03-20	26.72	31.87	26.58	27.19	8170794
2020-03-23	27.19	31.58	26.22	31.22	7807808
2020-03-24	35.09	39.30	34.20	36.82	8545786
2020-03-25	36.95	43.74	36.56	39.89	6619050
2020-03-26	39.90	42.24	39.11	40.78	5792109
2020-03-27	38.24	39.45	36.74	37.94	4477870
2020-03-30	38.58	39.56	35.08	37.06	4442575
2020-03-31	37.16	37.98	34.95	36.02	4025794
2020-04-01	33.74	34.26	30.86	31.44	5951956
2020-04-02	31.01	32.08	29.49	30.13	4224589
2020-04-03	30.17	31.01	29.42	30.31	3211380
2020-04-06	32.59	37.29	32.29	37.12	4877497
2020-04-07	39.34	42.03	37.60	37.80	5886772
2020-04-08	38.92	40.50	38.56	39.19	5492236
2020-04-09	40.55	42.57	39.77	40.63	4731705
2020-04-13	40.38	40.99	37.37	38.44	2526478
2020-04-14	39.21	40.38	38.20	38.69	3425357
2020-04-15	36.99	37.12	35.44	36.11	3625021
2020-04-16	35.96	36.95	33.08	33.36	3176019
2020-04-17	35.22	36.34	34.60	36.33	2992228
2020-04-20	34.92	37.09	34.66	36.46	2327870
2020-04-21	35.27	36.83	34.73	36.20	1827042
2020-04-22	37.48	39.32	37.29	38.72	3137566
2020-04-23	39.15	40.21	38.07	38.34	2737050
2020-04-24	38.60	41.34	38.22	40.71	3078480
2020-04-27	41.43	43.19	40.80	43.01	2583315
2020-04-28	45.00	45.50	41.64	42.16	2594007
2020-04-29	43.93	46.04	43.31	45.62	3241834
2020-04-30	44.62	45.03	42.82	43.96	3160150
2020-05-01	41.25	43.18	41.25	42.46	2346897
2020-05-04	41.71	42.90	40.81	42.59	1936781
2020-05-05	43.80	45.14	43.28	43.60	3090593
2020-05-06	44.13	44.65	43.42	43.43	4006190
2020-05-07	44.42	49.61	44.19	48.56	7319335
2020-05-08	51.00	57.17	49.01	52.97	12513439
2020-05-11	51.89	56.26	51.28	55.76	5108831
2020-05-12	52.67	54.00	48.89	49.22	8760849
2020-05-13	46.50	47.72	45.04	46.53	14597881
2020-05-14	45.36	47.55	45.12	47.46	6178403
2020-05-15	47.22	49.58	46.50	48.78	4756073
2020-05-18	50.56	52.09	49.17	49.62	4559944
2020-05-19	49.27	52.90	48.91	51.09	3284872
2020-05-20	52.50	54.51	52.14	54.05	3720326
2020-05-21	53.95	55.12	53.17	54.16	1956471
2020-05-22	54.50	56.65	54.18	56.50	5028952
2020-05-26	58.35	60.70	57.83	58.87	4745864
2020-05-27	60.00	60.46	56.80	59.05	3795612
2020-05-28	58.70	60.55	57.24	57.37	3391551
2020-05-29	57.10	58.23	56.35	57.99	3734484
2020-06-01	57.87	58.71	57.28	58.22	3176037
2020-06-02	59.00	59.75	57.59	59.38	3046802
2020-06-03	59.99	63.03	59.76	62.07	4598300
2020-06-04	63.16	65.61	60.06	61.42	4937650
2020-06-05	63.35	65.75	58.99	59.32	4011444
2020-06-08	62.87	64.04	61.08	62.26	3995012
2020-06-09	61.28	62.79	60.11	61.19	2222823
2020-06-10	61.21	61.89	58.75	59.59	3444845
2020-06-11	57.01	58.73	55.87	56.30	3840518
2020-06-12	58.54	58.96	55.57	56.79	2288404
2020-06-15	55.73	60.71	55.51	60.00	3712517
2020-06-16	62.45	62.92	58.74	59.10	4659723
2020-06-17	59.80	62.20	59.63	60.74	2538023
2020-06-18	60.74	62.00	60.19	61.34	1598218
2020-06-19	62.44	64.83	61.60	62.25	5069964
2020-06-22	62.88	63.00	59.60	60.66	4655536
2020-06-23	61.47	63.95	61.20	63.11	3134020
2020-06-24	62.16	63.02	58.34	59.30	3781465
2020-06-25	59.19	59.62	57.86	59.08	2190447
2020-06-26	59.01	59.18	54.79	55.59	5138810
2020-06-29	55.76	57.54	54.31	57.12	3983277
2020-06-30	57.00	57.98	55.94	57.61	2219726
2020-07-01	57.70	59.69	57.47	58.91	2786652
2020-07-02	60.00	60.70	59.09	59.96	2127051
2020-07-06	61.56	63.22	60.56	61.28	2645935
2020-07-07	61.04	66.44	60.73	62.69	5574804
2020-07-08	63.76	64.07	60.52	63.61	3243119
2020-07-09	64.24	64.64	61.94	62.99	2375403
2020-07-10	63.07	63.35	61.52	62.25	1627835
2020-07-13	63.10	63.33	58.16	58.20	2903516
2020-07-14	58.47	59.44	56.31	57.85	3842356
2020-07-15	59.25	59.70	57.05	59.08	1848814
2020-07-16	58.08	62.81	58.05	62.19	3319799
2020-07-17	62.97	64.56	62.07	64.24	2884042
2020-07-20	64.26	67.20	64.24	66.24	4300700
2020-07-21	67.26	67.95	64.92	65.02	2765191
2020-07-22	65.01	68.08	64.80	67.40	2609600
2020-07-23	67.28	69.40	64.33	65.50	4404261
2020-07-24	64.55	67.67	64.25	65.72	2640071
2020-07-27	66.88	67.18	64.95	66.91	3975208
2020-07-28	66.08	67.44	64.94	65.00	2134252
2020-07-29	65.82	67.06	64.86	66.49	1966963
2020-07-30	65.84	70.11	65.40	69.90	3843720
2020-07-31	70.84	71.00	67.51	68.39	2936013
2020-08-03	69.26	69.36	67.02	67.94	2669596
2020-08-04	68.80	70.20	67.51	68.24	3260905
2020-08-05	68.81	71.05	67.41	70.60	2510191
2020-08-06	70.67	73.30	70.11	71.42	6475731
2020-08-07	78.99	85.10	76.00	79.76	27336755
2020-08-10	79.51	80.98	78.30	79.34	4000924
2020-08-11	78.69	79.55	74.89	75.33	4101729
2020-08-12	75.36	78.67	75.36	76.00	3248694
2020-08-13	76.93	77.69	73.94	74.44	4408047
2020-08-14	73.89	77.12	73.48	76.64	3038689
2020-08-17	77.11	80.70	77.11	79.79	3421033
2020-08-18	79.90	82.92	79.89	82.32	3553346
2020-08-19	82.19	84.92	80.95	83.83	3698521
2020-08-20	82.79	85.00	82.47	82.85	2496727
2020-08-21	83.11	84.41	82.85	83.20	1820172
2020-08-24	84.35	84.99	82.21	83.60	1982265
2020-08-25	83.12	83.45	80.35	82.83	2037552
2020-08-26	83.11	85.68	82.96	83.85	3687466
2020-08-27	84.23	86.81	83.06	85.24	2512116
2020-08-28	85.51	88.01	85.17	87.32	1823912
2020-08-31	86.73	87.22	84.41	85.76	2131332
2020-09-01	85.90	89.21	85.61	88.44	2389981
2020-09-02	91.83	92.81	88.09	89.28	4678108
2020-09-03	87.80	88.12	82.53	85.44	3415243
2020-09-04	85.17	85.92	79.08	83.88	3314908
2020-09-08	80.43	84.88	79.35	80.66	2742307
2020-09-09	82.39	83.98	80.50	82.32	3248917
2020-09-10	82.57	86.11	81.92	82.76	2935252
2020-09-11	83.44	86.03	82.33	85.38	3006326
2020-09-14	87.47	89.09	85.81	87.18	3283215
2020-09-15	87.94	92.88	86.56	91.17	5547622
2020-09-16	91.98	97.11	91.76	94.98	6689112
2020-09-17	92.50	97.00	91.84	96.45	5172090
2020-09-18	97.41	98.00	93.19	95.87	4695757
2020-09-21	93.32	96.42	91.26	95.71	3821232
2020-09-22	96.69	99.35	94.49	99.19	3645744
2020-09-23	99.00	102.05	95.88	96.32	3653172
2020-09-24	94.76	100.25	93.60	97.81	2732652
2020-09-25	99.64	102.08	98.63	101.27	2619070
2020-09-28	102.85	103.12	100.07	101.16	2678599
2020-09-29	101.26	102.81	100.19	101.42	1789956
2020-09-30	101.48	104.05	100.92	101.59	3415840
2020-10-01	103.52	108.22	102.80	107.53	3571546
2020-10-02	103.92	109.67	103.61	108.18	2255250
2020-10-05	109.81	112.49	109.38	110.11	2417234
2020-10-06	109.53	110.94	104.25	104.99	3297734
2020-10-07	107.71	108.26	104.42	105.51	3546366
2020-10-08	106.62	106.78	104.05	105.04	2325895
2020-10-09	105.25	106.50	103.52	104.26	1864763
2020-10-12	106.48	106.48	100.06	101.01	2495202
2020-10-13	100.92	103.14	99.81	101.20	2395312
2020-10-14	102.90	105.13	101.11	102.87	2487818
2020-10-15	101.80	106.23	101.10	101.86	3466659
2020-10-16	102.76	103.93	97.08	97.11	3897782
2020-10-19	98.54	100.79	96.91	98.45	2812400
2020-10-20	98.82	100.22	97.32	98.43	2744335
2020-10-21	99.14	101.85	98.07	98.65	1653337
2020-10-22	99.09	100.95	94.65	96.78	2251911
2020-10-23	97.04	97.63	95.00	96.16	1557838
2020-10-26	95.00	95.61	90.01	92.05	2292994
2020-10-27	92.75	93.75	90.87	92.52	1858550
2020-10-28	90.72	91.32	88.81	89.66	1726961
2020-10-29	91.08	93.07	89.90	92.01	2831589
2020-10-30	90.92	91.79	85.24	88.62	2697874
2020-11-02	88.63	90.42	87.16	89.16	3163475
2020-11-03	90.28	93.19	87.89	91.69	2423421
2020-11-04	94.96	100.60	94.11	99.95	3665880
2020-11-05	102.22	104.60	101.60	103.85	4244763
2020-11-06	113.82	119.47	112.57	118.42	11232336
2020-11-09	114.37	115.50	103.67	104.12	5706773
2020-11-10	103.55	104.27	95.45	100.39	8345227
2020-11-11	101.00	108.78	101.00	108.02	3943142
2020-11-12	108.86	110.72	106.68	107.42	2911071
2020-11-13	108.28	109.12	104.50	106.03	1605264
2020-11-16	104.71	107.97	103.40	107.04	3118343
2020-11-17	106.76	107.88	103.90	105.26	2247387
2020-11-18	104.32	106.22	100.54	102.24	2345922
2020-11-19	102.53	109.91	102.31	109.49	4535875
2020-11-20	109.25	112.87	107.54	111.56	2835005
2020-11-23	111.61	116.20	111.41	114.13	2638871
2020-11-24	114.32	114.83	106.09	107.00	2639200
2020-11-25	107.95	110.22	105.41	107.09	2568435
2020-11-27	108.26	108.50	106.38	108.05	968797
2020-11-30	108.96	108.96	103.63	107.81	3038696
2020-12-01	108.58	111.00	106.62	107.19	2712680
2020-12-02	105.98	107.33	104.05	107.10	1961065
2020-12-03	106.74	108.49	106.50	107.27	1878885
2020-12-04	107.41	108.92	106.17	106.97	1672224
2020-12-07	106.86	113.26	106.84	111.92	4382368
2020-12-08	111.82	115.65	110.26	114.70	2500064
2020-12-09	115.49	124.64	115.07	117.23	4744801
2020-12-10	115.28	123.66	114.60	121.09	2919167
2020-12-11	121.09	127.37	120.97	126.47	3747283
2020-12-14	128.57	136.50	128.37	134.17	6193126
2020-12-15	135.73	141.13	132.64	133.80	4023074
2020-12-16	136.35	137.50	132.39	135.00	2884262
2020-12-17	134.79	140.99	134.79	138.53	3551056
2020-12-18	140.07	140.65	134.89	135.20	5698543
2020-12-21	132.48	136.80	131.15	136.40	2850991
2020-12-22	138.44	144.30	137.40	140.66	2701208
2020-12-23	141.06	142.35	137.94	141.23	2212888
2020-12-24	141.58	143.10	138.35	138.64	839380
2020-12-28	139.69	140.86	131.38	132.68	2136191
2020-12-29	133.62	134.65	126.43	130.56	2752793
2020-12-30	130.85	132.96	129.36	130.45	1170141
2020-12-31	130.89	131.38	128.49	129.80	2202858
2021-01-04	131.15	131.97	125.44	130.77	1878114
2021-01-05	130.10	137.30	129.01	135.65	2757474
2021-01-06	134.13	137.42	131.55	134.68	2898082
2021-01-07	136.60	143.20	135.87	141.99	3178335
2021-01-08	143.98	149.51	142.27	144.61	2379874
2021-01-11	143.43	146.80	140.08	143.19	1660862
2021-01-12	143.29	148.00	143.10	146.32	1962084
2021-01-13	147.00	147.91	142.12	143.23	1725213
2021-01-14	144.25	145.09	141.86	143.70	1634292
2021-01-15	143.73	143.86	136.10	137.50	2402252
2021-01-19	139.95	145.27	138.91	143.97	2656919
2021-01-20	147.31	151.44	146.24	148.54	2711887
2021-01-21	151.33	151.97	145.07	145.92	2244653
2021-01-22	144.68	146.84	143.66	145.82	902405
2021-01-25	148.53	153.00	143.20	146.86	1833002
2021-01-26	147.55	148.48	138.60	139.27	2562448
2021-01-27	136.36	136.36	125.24	127.47	5775480
2021-01-28	130.00	134.86	127.00	132.35	3409573
2021-01-29	133.08	134.99	127.78	130.46	2723031
2021-02-01	131.26	137.47	129.69	137.05	2396257
2021-02-02	141.16	145.89	139.22	144.86	3814816
2021-02-03	146.72	148.08	143.29	144.79	1611203
2021-02-04	146.17	148.63	144.50	148.60	2300622
2021-02-05	153.50	158.98	152.30	156.77	3337555
2021-02-08	160.00	164.85	157.77	163.27	3128879
2021-02-09	163.94	171.62	162.57	168.72	4088867
2021-02-10	170.05	171.15	161.21	164.70	4517093
2021-02-11	184.58	198.49	182.36	194.00	13697824
2021-02-12	193.00	202.65	189.65	197.81	4349844
2021-02-16	200.99	208.11	198.53	199.90	5533912
2021-02-17	196.01	200.33	183.49	189.76	4913748
2021-02-18	183.25	185.00	177.39	181.25	5203542
2021-02-19	184.99	189.12	180.65	181.22	4668501
2021-02-22	175.52	177.60	169.12	169.62	3610580
2021-02-23	160.50	171.16	152.00	168.87	4786681
2021-02-24	167.50	169.87	161.81	164.28	3777341
2021-02-25	162.62	167.35	151.15	152.44	3984804
2021-02-26	155.74	162.95	151.16	161.33	5308389
2021-03-01	165.27	170.19	163.69	167.00	3909293
2021-03-02	168.19	169.39	160.60	161.86	2183296
2021-03-03	161.64	162.51	148.26	149.16	4042644
2021-03-04	145.51	150.64	130.59	136.50	7898877
2021-03-05	139.11	139.27	122.41	135.16	7087291
2021-03-08	135.91	139.34	122.42	124.66	5523745
2021-03-09	135.20	141.25	133.90	138.27	6582183
2021-03-10	143.60	151.73	141.83	146.96	5683185
2021-03-11	153.52	159.86	149.00	157.26	4086684
2021-03-12	149.64	152.07	146.27	150.71	2725842
2021-03-15	151.37	152.54	147.59	150.50	1623552
2021-03-16	153.24	156.84	142.13	146.17	2979429
2021-03-17	141.55	146.67	134.53	143.88	5930044
2021-03-18	139.83	140.25	131.43	131.78	5462778
2021-03-19	132.35	136.23	129.26	134.61	3238217
2021-03-22	137.90	139.93	134.89	137.91	2142100
2021-03-23	137.95	139.16	132.68	134.49	1867473
2021-03-24	136.14	136.65	126.32	127.36	2969324
2021-03-25	122.73	127.58	120.22	124.92	4889994
2021-03-26	125.93	130.86	121.41	127.24	3598290
2021-03-29	125.90	127.23	118.26	119.63	4413296
2021-03-30	118.32	123.96	116.51	123.76	3446381
2021-03-31	126.00	131.00	125.69	129.64	4876651
2021-04-01	134.65	137.08	131.59	133.41	2661149
2021-04-05	135.66	136.69	130.30	133.48	3550920
2021-04-06	134.42	142.15	134.00	140.29	4506554
2021-04-07	139.42	141.66	136.56	137.91	1702444
2021-04-08	140.25	147.86	139.73	146.71	3511855
2021-04-09	144.90	145.98	141.11	145.11	1929461
2021-04-12	143.90	144.95	138.06	142.01	2266779
2021-04-13	144.20	145.69	140.77	144.11	2183914
2021-04-14	144.99	147.52	135.94	136.46	2650361
2021-04-15	138.84	141.66	137.10	141.40	2151142
2021-04-16	141.22	141.32	133.80	134.61	3168358
2021-04-19	133.47	134.89	129.23	133.00	2894986
2021-04-20	130.86	134.06	126.40	129.20	3194510
2021-04-21	127.00	135.21	126.18	135.06	1891785
2021-04-22	136.95	136.95	130.66	132.47	1794751
2021-04-23	132.93	137.68	132.93	137.00	2238033
2021-04-26	137.78	141.40	136.50	141.19	1767416
2021-04-27	141.31	142.80	138.18	138.99	1501609
2021-04-28	138.00	138.00	133.77	135.87	2190856
2021-04-29	138.10	138.10	131.61	132.44	1729130
2021-04-30	129.69	133.36	128.99	130.12	2252841
2021-05-03	130.15	131.40	123.69	125.70	3427222
2021-05-04	123.42	123.44	116.52	121.45	6533994
2021-05-05	124.06	124.56	112.11	113.80	7741697
2021-05-06	112.81	115.43	108.29	113.75	5767270
2021-05-07	116.90	121.30	116.23	118.55	4218777
2021-05-10	115.19	115.92	111.29	112.47	3379879
2021-05-11	106.17	115.65	104.63	114.78	4246422
2021-05-12	110.87	113.30	106.81	108.72	4173925
2021-05-13	109.11	113.22	103.67	107.10	3721992
2021-05-14	108.50	113.32	108.00	111.88	2642254
2021-05-17	110.27	111.06	107.14	110.17	2481857
2021-05-18	111.00	114.42	108.56	109.78	2579482
2021-05-19	105.05	109.45	104.49	108.00	2747381
2021-05-20	108.86	112.58	108.59	111.95	2413284
2021-05-21	112.73	114.00	109.62	109.83	2597760
2021-05-24	112.00	114.47	110.75	112.93	2272047
2021-05-25	113.87	115.11	111.90	112.55	2010105
2021-05-26	113.21	116.12	112.87	114.49	3073748
2021-05-27	115.28	116.56	111.73	115.35	4548252
2021-05-28	115.61	119.68	115.61	117.32	3962061
2021-06-01	119.00	119.14	113.01	113.56	3002752
2021-06-02	113.50	113.62	111.19	111.73	2109256
2021-06-03	110.75	111.67	107.62	108.43	2833827
2021-06-04	109.41	110.84	107.78	108.80	2557291
2021-06-07	108.33	112.96	107.15	112.57	2395429
2021-06-08	114.01	115.51	111.12	113.08	2791958
2021-06-09	114.30	115.11	111.28	111.40	2647028
2021-06-10	111.50	112.07	107.05	109.13	5209195
2021-06-11	109.49	110.91	108.71	110.84	2791421
2021-06-14	111.33	114.95	111.18	113.58	3626871
2021-06-15	113.06	113.09	109.07	109.28	2204468
2021-06-16	109.34	112.04	107.53	108.89	3574995
2021-06-17	108.00	114.96	108.00	112.74	3896836
2021-06-18	113.34	118.02	113.01	115.96	6866703
2021-06-21	115.79	115.79	112.60	112.99	4775352
2021-06-22	112.91	115.58	112.51	114.41	2558703
2021-06-23	114.49	118.33	114.49	117.29	2514683
2021-06-24	118.86	123.33	118.52	121.18	3784218
2021-06-25	121.80	122.86	117.94	118.61	6632181
2021-06-28	120.18	124.54	120.03	124.18	2751109
2021-06-29	124.02	124.70	121.46	124.22	1781451
2021-06-30	123.94	124.36	120.69	122.22	2452229
2021-07-01	122.00	124.25	120.45	120.60	2197839
2021-07-02	121.49	122.86	117.19	117.32	2580112
2021-07-06	117.86	120.76	115.61	119.68	2945846
2021-07-07	120.73	122.59	117.38	117.52	2277710
2021-07-08	113.98	115.36	111.05	113.77	3137171
2021-07-09	114.29	115.64	112.06	115.29	3098485
2021-07-12	115.84	116.79	112.59	114.14	2039370
2021-07-13	113.64	114.31	109.75	110.26	2805167
2021-07-14	111.00	111.75	105.77	105.95	2256925
2021-07-15	105.95	107.72	102.09	104.87	3002290
2021-07-16	106.00	106.41	103.64	104.15	1461837
2021-07-19	101.32	105.11	99.75	104.77	3241002
2021-07-20	105.20	109.07	104.47	107.99	4379439
2021-07-21	108.25	112.53	108.09	111.66	3175392
2021-07-22	110.86	112.41	109.85	110.63	3068643
2021-07-23	111.09	111.99	109.30	111.64	1713128
2021-07-26	111.48	112.86	108.07	108.77	2381017
2021-07-27	108.59	109.20	102.91	106.64	2869893
2021-07-28	107.49	111.02	107.25	110.25	2228029
2021-07-29	110.46	111.33	107.75	107.97	1723773
2021-07-30	105.65	108.27	105.61	106.26	1777698
2021-08-02	107.35	109.30	106.17	107.52	1788743
2021-08-03	107.07	107.50	101.96	104.59	2580759
2021-08-04	104.10	109.94	103.85	109.23	3112919
2021-08-05	109.26	111.67	107.71	110.24	4415033
2021-08-06	110.28	110.93	101.01	101.15	7660467
2021-08-09	101.61	103.15	98.42	101.69	4066297
2021-08-10	101.76	103.50	99.40	99.82	3633162
2021-08-11	100.39	100.63	96.41	99.42	4968432
2021-08-12	100.06	101.43	98.02	99.37	3696017
2021-08-13	98.57	99.21	96.35	96.41	3112549
2021-08-16	95.72	95.87	93.22	94.42	4123465
2021-08-17	92.73	93.45	89.65	93.17	4739348
2021-08-18	93.16	95.82	92.21	93.21	3226536
2021-08-19	92.32	92.76	90.70	91.10	2905864
2021-08-20	91.38	96.14	91.20	96.03	5420186
2021-08-23	96.47	99.26	96.14	97.83	3488665
2021-08-24	98.98	99.31	97.08	97.51	3497435
2021-08-25	97.45	100.16	97.40	99.96	2653947
2021-08-26	99.63	101.24	97.15	97.69	2670443
2021-08-27	97.75	100.34	97.73	99.24	2256220
2021-08-30	99.50	99.80	95.96	96.10	2862754
2021-08-31	96.06	97.27	94.86	95.77	4531205
2021-09-01	96.50	99.67	95.70	98.65	3238144
2021-09-02	99.11	100.47	98.10	98.97	2101647
2021-09-03	98.69	98.94	96.92	97.56	1486183
2021-09-07	98.27	98.90	96.79	98.32	1811939
2021-09-08	98.07	98.50	94.36	94.49	2825529
2021-09-09	93.87	95.28	93.12	93.15	2598950
2021-09-10	93.46	93.79	91.52	91.83	3109450
2021-09-13	92.03	94.80	89.63	94.49	4965113
2021-09-14	95.00	95.00	91.80	91.90	3879222
2021-09-15	91.86	91.88	90.28	91.06	2930273
2021-09-16	90.25	92.97	89.63	92.88	3585578
2021-09-17	93.25	96.60	92.95	96.03	4802662
2021-09-20	93.33	97.68	92.84	96.14	5584649
2021-09-21	96.59	97.75	94.47	95.34	3155163
2021-09-22	95.44	96.26	94.09	94.49	2386908
2021-09-23	94.80	94.80	92.57	94.23	2719397
2021-09-24	93.45	93.87	89.93	90.41	4953666
2021-09-27	89.81	91.41	88.19	90.47	4560245
2021-09-28	89.40	89.40	86.72	87.97	4710389
2021-09-29	88.68	90.14	85.50	85.66	3959302
2021-09-30	86.00	88.59	85.39	88.14	4168934
2021-10-01	88.54	90.89	87.70	90.36	2979817
2021-10-04	89.21	89.44	83.93	85.38	6075023
2021-10-05	85.20	87.61	85.14	86.50	2675252
2021-10-06	85.51	89.44	85.50	88.34	2694749
2021-10-07	89.27	94.39	88.95	93.66	5050826
2021-10-08	94.13	96.10	90.75	91.04	4258611
2021-10-11	90.86	92.83	89.79	89.99	2221323
2021-10-12	90.13	92.22	89.20	92.13	2450369
2021-10-13	92.93	94.99	92.52	94.43	2297895
2021-10-14	95.29	96.66	94.95	95.39	3041734
2021-10-15	95.61	95.63	94.10	94.97	1407189
2021-10-18	87.20	87.87	84.10	86.00	15495377
2021-10-19	85.27	88.42	84.61	87.59	6374382
2021-10-20	87.53	89.78	87.17	88.61	4341899
2021-10-21	88.76	93.12	88.55	92.03	4360232
2021-10-22	91.23	93.90	90.70	92.21	2932784
2021-10-25	92.04	95.89	91.77	95.43	3368076
2021-10-26	96.09	98.12	95.04	95.47	4908151
2021-10-27	95.43	97.04	93.15	93.18	4136837
2021-10-28	95.49	98.83	94.50	98.60	5951601
2021-10-29	98.15	104.05	97.65	103.63	17376416
2021-11-01	102.84	103.15	95.02	97.15	8776700
2021-11-02	96.01	96.31	84.62	87.20	19485828
2021-11-03	73.80	76.36	63.13	65.47	78433868
2021-11-04	68.66	70.31	67.10	67.48	35599903
2021-11-05	67.00	67.32	64.90	66.05	17878974
2021-11-08	66.26	68.59	65.81	67.67	10975093
2021-11-09	68.15	68.74	65.23	66.40	8018591
2021-11-10	66.50	67.00	63.72	64.27	8138465
2021-11-11	64.73	65.50	63.28	63.64	5209414
2021-11-12	63.64	64.89	63.33	63.95	4566582
2021-11-15	64.00	65.08	63.39	63.54	4888626
2021-11-16	63.40	63.42	62.07	62.80	5585819
2021-11-17	62.45	63.45	59.78	60.28	8344796
2021-11-18	60.00	60.00	56.93	57.09	9038553
2021-11-19	56.96	58.09	55.88	56.11	6427826
2021-11-22	55.85	55.91	53.15	53.25	8944957
2021-11-23	53.10	55.68	52.57	54.34	9182104
2021-11-24	54.20	58.36	53.67	56.49	6937670
2021-11-26	55.75	56.57	53.94	55.62	3377936
2021-11-29	56.31	56.31	52.61	54.26	5487950
2021-11-30	53.98	55.72	52.71	54.27	6065277
2021-12-01	54.87	56.53	52.99	53.00	5830427
2021-12-02	53.02	55.41	52.95	54.25	6380992
2021-12-03	58.67	60.54	56.76	60.39	22260880
2021-12-06	59.53	61.52	58.17	60.86	8370903
2021-12-07	61.93	64.56	61.51	62.74	7341640
2021-12-08	62.84	65.59	62.05	65.21	6274171
2021-12-09	64.02	64.55	61.83	62.35	5885666
2021-12-10	63.00	63.91	60.06	60.23	4206835
2021-12-13	60.10	61.08	58.38	59.52	3533818
2021-12-14	58.50	60.25	57.97	58.73	5237018
2021-12-15	58.50	61.86	57.60	61.31	4348601
2021-12-16	61.64	62.51	58.90	59.38	3348843
2021-12-17	58.93	62.52	58.65	62.46	5281130
2021-12-20	61.03	61.77	59.34	59.54	4909075
2021-12-21	60.30	62.20	58.77	62.09	3014292
2021-12-22	62.00	62.44	60.99	62.14	2653993
2021-12-23	62.14	64.31	62.06	63.74	3144125
2021-12-27	63.50	63.80	62.17	62.39	3859127
2021-12-28	61.84	63.28	60.91	61.73	3334273
2021-12-29	61.70	61.90	60.11	60.97	2290551
2021-12-30	61.11	63.33	60.69	62.83	3067143
2021-12-31	62.24	64.27	62.20	63.85	3334666
2022-01-03	64.48	64.75	61.91	63.44	4064942
2022-01-04	64.24	64.75	60.26	62.25	5064819
2022-01-05	61.79	63.44	57.54	58.34	4277904
2022-01-06	58.05	59.16	54.56	57.34	4966213
2022-01-07	57.00	58.75	55.69	56.68	3471801
2022-01-10	55.90	57.19	54.75	56.54	3525974
2022-01-11	56.75	58.85	56.36	58.35	2930870
2022-01-12	59.00	59.33	56.77	57.07	2539609
2022-01-13	57.02	58.25	56.01	56.60	2445012
2022-01-14	56.25	56.67	53.54	55.35	4512706
2022-01-18	54.01	55.41	53.54	54.07	3973671
2022-01-19	54.15	55.74	53.56	54.22	2598619
2022-01-20	55.38	56.86	53.77	53.86	3062722
2022-01-21	53.31	53.44	50.52	51.10	4662210
2022-01-24	49.05	53.36	47.96	53.29	6599850
2022-01-25	51.94	53.00	49.52	49.59	4333098
2022-01-26	50.86	51.82	47.38	47.71	5204727
2022-01-27	48.40	48.57	46.58	46.78	3679023
2022-01-28	46.70	47.43	44.80	47.42	5405843
2022-01-31	47.63	50.51	47.63	50.48	5561844
2022-02-01	51.00	51.59	49.85	51.40	6308064
2022-02-02	51.49	51.59	48.54	49.09	4006171
2022-02-03	48.29	49.37	47.35	47.53	2910013
2022-02-04	47.18	49.57	46.55	48.94	3048163
2022-02-07	49.04	50.58	48.41	48.42	3235706
2022-02-08	47.68	49.26	47.17	48.85	3793564
2022-02-09	49.76	50.02	49.02	49.66	4767310
2022-02-10	49.41	50.77	48.28	48.79	13661292
2022-02-11	56.02	58.25	53.32	55.40	50184008
2022-02-14	55.67	61.31	55.09	58.07	24359651
2022-02-15	59.00	65.56	58.84	65.16	19912944
2022-02-16	64.06	64.84	62.14	64.02	9188330
2022-02-17	63.20	65.88	62.36	62.68	5708354
2022-02-18	62.46	63.18	60.33	60.81	4524281
2022-02-22	59.57	60.68	58.01	58.46	5453303
2022-02-23	58.51	59.15	54.45	54.55	5540013
2022-02-24	52.29	57.92	51.81	57.71	4573411
2022-02-25	57.85	57.97	55.58	57.79	2757746
2022-02-28	57.24	58.63	56.36	57.52	3927663
2022-03-01	57.20	58.96	56.74	57.61	2777926
2022-03-02	57.50	57.77	55.51	56.09	2534753
2022-03-03	56.25	56.99	53.58	53.80	2447181
2022-03-04	53.71	55.00	51.08	51.71	3993119
2022-03-07	51.47	52.44	49.30	49.57	4501126
2022-03-08	48.15	50.19	46.97	47.65	5412104
2022-03-09	48.68	51.09	48.32	51.04	3540664
2022-03-10	50.17	50.42	48.92	49.86	2529947
2022-03-11	50.30	50.64	48.03	48.10	2700804
2022-03-14	48.00	48.58	45.34	46.13	3427262
2022-03-15	46.58	47.38	45.59	47.08	2692931
2022-03-16	48.57	50.74	48.10	50.69	3726807
2022-03-17	50.48	53.08	49.88	52.99	4732491
2022-03-18	52.89	55.20	52.40	54.99	4871505
2022-03-21	54.99	54.99	51.63	53.33	4664343
2022-03-22	53.56	56.98	53.40	55.64	3377821
2022-03-23	54.53	56.36	53.25	54.51	3081980
2022-03-24	54.52	55.35	52.82	55.16	2932435
2022-03-25	55.23	55.49	51.60	52.04	4822925
2022-03-28	52.20	53.14	51.03	52.80	3001044
2022-03-29	53.16	55.84	53.11	55.44	2706527
2022-03-30	54.20	55.70	51.81	52.52	4131364
2022-03-31	53.00	53.06	49.26	49.29	6544245
2022-04-01	49.52	50.14	48.30	48.93	3299485
2022-04-04	49.55	54.29	49.26	53.32	4350960
2022-04-05	53.24	53.52	51.25	52.07	3483018
2022-04-06	50.85	51.53	48.01	49.20	4167359
2022-04-07	48.72	49.46	46.75	48.50	2962152
2022-04-08	48.00	48.97	46.75	47.68	2394206
2022-04-11	46.92	49.39	46.38	48.97	2170638
2022-04-12	49.71	50.40	46.85	47.35	3564280
2022-04-13	47.43	49.21	46.65	48.75	2723194
2022-04-14	48.91	49.50	47.78	48.41	2272244
2022-04-18	48.27	48.27	46.00	46.22	3143797
2022-04-19	46.46	48.94	46.25	48.34	3245629
2022-04-20	48.45	48.53	45.25	45.26	4070890
2022-04-21	45.65	46.12	42.77	43.42	4420202
2022-04-22	43.32	44.16	41.91	42.86	3038194
2022-04-25	42.29	44.57	42.05	43.94	4329376
2022-04-26	42.74	42.85	39.82	40.00	6961969
2022-04-27	40.08	41.50	39.15	39.27	5047800
2022-04-28	39.83	41.59	38.75	41.06	4118713
2022-04-29	40.76	42.31	39.72	39.82	4023027
2022-05-02	39.10	41.06	38.31	40.96	3823508
2022-05-03	40.84	44.14	40.35	43.85	7614830
2022-05-04	43.78	44.24	41.19	44.14	4343717
2022-05-05	43.08	43.48	39.36	39.78	6309180
2022-05-06	34.46	40.44	34.45	38.05	14115094
2022-05-09	36.60	40.85	36.60	37.18	9597887
2022-05-10	38.07	38.33	34.93	36.45	6187305
2022-05-11	36.17	37.46	34.85	35.46	4890041
2022-05-12	35.07	38.74	34.67	37.95	6442430
2022-05-13	38.62	41.18	38.57	40.56	6314702
2022-05-16	40.64	41.69	39.36	39.48	5859946
2022-05-17	40.27	42.28	40.25	42.10	5838126
2022-05-18	41.54	43.97	40.16	41.39	7295618
2022-05-19	41.73	46.04	41.59	43.25	10106546
2022-05-20	43.87	44.56	40.11	40.96	5626036
2022-05-23	40.64	41.71	39.49	41.36	7080361
2022-05-24	40.35	40.35	36.37	36.94	8369742
2022-05-25	36.67	38.21	36.60	37.77	6525168
2022-05-26	37.62	39.45	37.29	38.47	5674811
2022-05-27	39.16	41.58	38.93	41.29	6294260
2022-05-31	40.76	41.16	39.46	39.90	5102636
2022-06-01	39.92	40.76	38.78	39.39	2793430
2022-06-02	39.50	42.20	39.20	41.55	5030731
2022-06-03	40.80	41.38	39.23	39.35	2558022
2022-06-06	39.79	41.03	39.16	40.40	4340948
2022-06-07	39.96	41.12	39.61	40.86	3435319
2022-06-08	41.00	42.44	40.84	41.01	3138016
2022-06-09	40.32	40.49	36.78	37.15	5564065
2022-06-10	36.64	37.65	35.09	35.44	4474892
2022-06-13	34.09	34.40	31.95	32.26	5581791
2022-06-14	32.52	33.19	30.04	30.19	6452381
2022-06-15	30.55	32.01	30.18	31.53	5200572
2022-06-16	30.05	30.44	28.61	28.78	4882620
2022-06-17	29.11	29.89	28.76	29.27	4896659
2022-06-21	29.99	31.11	29.73	30.04	4408861
2022-06-22	29.25	31.97	29.23	31.38	3634270
2022-06-23	32.19	34.23	31.61	34.14	4927486
2022-06-24	34.49	35.60	33.94	35.46	7421271
2022-06-27	35.64	36.34	33.84	34.01	4466274
2022-06-28	34.11	34.74	32.66	33.13	2757803
2022-06-29	32.94	33.32	32.22	32.76	2446686
2022-06-30	32.35	32.51	30.97	31.75	3145780
2022-07-01	32.04	34.00	31.90	33.67	3027241
2022-07-05	32.93	35.20	32.15	35.07	3511329
2022-07-06	35.32	36.35	34.48	34.76	2993811
2022-07-07	34.64	35.70	34.32	35.62	2591709
2022-07-08	34.95	36.22	34.31	35.14	4015889
2022-07-11	35.28	35.32	33.33	33.47	2365483
2022-07-12	33.64	34.52	33.54	34.29	1825790
2022-07-13	33.21	33.86	32.53	33.35	2621687
2022-07-14	32.99	33.98	32.88	33.67	2002904
2022-07-15	33.93	34.71	33.51	34.51	3512088
2022-07-18	35.27	35.91	34.09	34.20	2643777
2022-07-19	35.13	36.80	34.94	36.54	3102484
2022-07-20	36.79	37.74	36.25	36.89	3431986
2022-07-21	36.56	37.36	35.21	37.31	4091877
2022-07-22	37.19	38.25	36.01	36.21	2763465
2022-07-25	36.20	36.20	35.00	35.71	3120393
2022-07-26	35.40	35.40	33.72	33.72	2461214
2022-07-27	34.61	35.87	33.58	35.78	3114284
2022-07-28	36.06	36.80	34.14	34.69	3048154
2022-07-29	34.69	34.97	33.80	34.88	3271372
2022-08-01	34.52	35.98	33.70	35.28	3266547
2022-08-02	34.71	36.62	34.64	36.35	2612020
2022-08-03	36.74	38.39	36.25	37.44	3274672
2022-08-04	37.23	37.68	36.40	37.66	4147610
2022-08-05	34.00	37.13	33.62	37.06	7133323
2022-08-08	37.49	39.83	37.49	38.78	5421394
2022-08-09	38.07	38.16	35.98	36.25	4052163
2022-08-10	37.64	39.74	37.61	39.27	7275170
2022-08-11	39.93	40.29	38.02	38.49	4428818
2022-08-12	39.34	39.81	38.69	39.63	2737548
2022-08-15	39.29	39.99	38.60	39.06	2262721
2022-08-16	39.00	39.25	37.44	38.25	2059289
2022-08-17	37.50	37.82	35.83	35.86	3675903
2022-08-18	35.77	36.36	35.16	35.72	2847296
2022-08-19	34.94	35.46	33.43	33.62	3264080
2022-08-22	32.69	33.25	32.53	32.64	3332028
2022-08-23	32.82	33.67	32.66	33.43	3913113
2022-08-24	33.59	34.97	33.33	34.39	2498726
2022-08-25	34.94	35.79	34.53	35.75	2424314
2022-08-26	35.97	36.41	34.05	34.06	3116470
2022-08-29	33.89	34.88	33.42	33.42	2606444
2022-08-30	33.93	34.59	33.35	33.68	3535101
2022-08-31	34.28	34.76	33.29	33.46	2838948
2022-09-01	33.00	34.44	32.32	34.37	5601559
2022-09-02	34.93	34.93	33.53	34.05	5128844
2022-09-06	34.43	34.94	33.33	33.50	5500709
2022-09-07	33.38	35.23	33.38	35.22	4067683
2022-09-08	35.09	38.19	34.71	37.37	6589526
2022-09-09	37.55	38.40	37.15	37.89	2284368
2022-09-12	37.86	38.24	36.53	37.13	3132318
2022-09-13	35.45	36.11	34.64	35.48	3070696
2022-09-14	35.33	35.80	34.61	35.66	4189548
2022-09-15	35.33	37.04	35.24	35.93	3911730
2022-09-16	35.22	35.61	33.82	34.16	6005307
2022-09-19	33.93	34.81	32.29	32.93	5279107
2022-09-20	32.40	32.80	32.07	32.34	3245597
2022-09-21	32.39	32.93	31.23	31.27	3046705
2022-09-22	30.96	31.49	30.27	30.40	3697256
2022-09-23	30.01	30.15	28.59	29.51	5170496
2022-09-26	28.96	30.21	28.90	29.28	4758682
2022-09-27	29.99	30.32	28.90	29.05	2990287
2022-09-28	29.15	29.97	29.05	29.76	2818001
2022-09-29	29.24	29.41	28.42	29.21	3576907
2022-09-30	29.33	29.84	28.58	28.61	3555741
2022-10-03	28.94	29.66	27.92	29.48	3164424
2022-10-04	30.53	31.57	30.47	31.53	3078732
2022-10-05	30.52	30.80	29.40	29.97	3688952
2022-10-06	29.95	30.98	29.69	30.50	3655554
2022-10-07	29.72	30.09	28.97	29.23	3027503
2022-10-10	29.50	29.75	28.69	29.36	2873010
2022-10-11	29.27	29.46	27.89	28.04	3268310
2022-10-12	28.20	28.95	27.81	28.76	2899900
2022-10-13	27.35	28.55	26.14	28.05	3805055
2022-10-14	28.79	29.22	26.78	26.97	4305339
2022-10-17	27.92	29.37	27.75	28.83	3916067
2022-10-18	29.91	30.36	28.23	28.78	2844473
2022-10-19	28.61	29.12	28.24	28.72	2947265
2022-10-20	28.87	29.59	28.50	28.53	2390954
2022-10-21	28.50	29.34	27.93	29.29	2169933
2022-10-24	29.31	29.31	28.25	29.12	1855472
2022-10-25	29.34	31.37	29.34	31.21	4674931
2022-10-26	30.75	31.98	30.56	30.67	3629068
2022-10-27	31.22	31.57	30.49	30.63	2072074
2022-10-28	30.13	30.97	29.79	30.86	2117706
2022-10-31	30.74	31.50	30.38	30.86	4243024
2022-11-01	31.63	32.07	30.29	30.98	4040619
2022-11-02	30.98	31.43	29.40	29.50	4663811
2022-11-03	28.89	33.51	28.07	32.61	7335056
2022-11-04	33.00	33.49	31.77	32.52	4991225
2022-11-07	32.91	34.09	32.57	33.70	3917787
2022-11-08	33.61	34.00	32.18	33.10	4203789
2022-11-09	32.87	32.87	31.76	32.14	3328992
2022-11-10	34.65	36.49	34.40	35.81	5993900
2022-11-11	35.95	37.98	35.48	37.92	3359135
2022-11-14	37.27	37.80	36.85	36.88	4261872
2022-11-15	37.89	38.90	37.30	37.75	3349456
2022-11-16	37.17	37.46	36.34	36.96	3827261
2022-11-17	35.98	37.93	35.67	37.31	2632425
2022-11-18	37.51	38.07	35.11	35.26	3503425
2022-11-21	34.87	35.66	33.58	34.16	2744554
2022-11-22	34.14	34.64	33.24	34.45	2451068
2022-11-23	34.50	35.62	34.36	35.48	2150908
2022-11-25	35.22	35.62	34.85	35.29	976024
2022-11-28	35.15	36.32	35.04	35.29	2941629
2022-11-29	34.95	36.10	34.95	35.31	2212018
2022-11-30	35.34	38.06	35.32	37.98	5421118
2022-12-01	37.92	38.57	37.56	38.32	7440964
2022-12-02	37.98	38.91	37.73	38.68	4728277
2022-12-05	38.44	39.38	37.40	37.54	4990511
2022-12-06	37.82	37.82	36.52	36.92	2381058
2022-12-07	36.59	36.74	35.51	35.62	2981810
2022-12-08	35.75	36.29	34.64	34.94	3391651
2022-12-09	34.67	35.82	34.29	35.10	2611250
2022-12-12	35.07	35.57	34.43	35.44	3106944
2022-12-13	37.54	38.93	37.07	37.97	4631531
2022-12-14	38.10	38.73	37.41	37.95	4386760
2022-12-15	36.82	37.30	35.92	36.20	3332908
2022-12-16	35.70	36.28	35.20	36.05	8247134
2022-12-19	36.00	36.25	34.28	34.38	4188229
2022-12-20	33.96	34.42	33.46	33.62	3927331
2022-12-21	33.84	34.66	33.33	33.95	2582016
2022-12-22	33.33	33.50	32.55	33.46	1952379
2022-12-23	33.44	33.64	32.98	33.13	1493679
2022-12-27	32.80	32.98	31.86	32.50	2303417
2022-12-28	32.28	32.56	31.10	31.29	3444312
2022-12-29	31.75	32.48	31.18	31.97	3027291
2022-12-30	31.21	32.24	31.14	32.21	3639074
2023-01-03	32.85	33.96	32.43	33.68	14034410
2023-01-04	34.29	36.01	33.75	35.61	10904132
2023-01-05	35.23	35.33	34.59	35.10	4751619
2023-01-06	35.32	35.96	34.75	35.88	3673283
2023-01-09	37.54	39.44	37.29	38.75	5338530
2023-01-10	38.74	40.87	38.72	40.86	6789149
2023-01-11	41.23	42.70	40.89	42.35	6024282
2023-01-12	42.57	43.43	42.25	43.23	4529199
2023-01-13	42.41	43.52	41.65	43.45	3169312
2023-01-17	43.23	43.54	42.48	42.83	3317157
2023-01-18	42.97	43.31	41.56	42.46	2680649
2023-01-19	42.09	42.47	41.49	41.81	3263050
2023-01-20	42.40	43.24	41.97	43.16	2600466
2023-01-23	43.28	44.44	42.94	44.42	2447621
2023-01-24	44.05	45.20	43.73	44.62	3878261
2023-01-25	43.24	43.24	41.16	42.25	4477399
2023-01-26	43.28	43.81	42.46	43.73	2588899
2023-01-27	43.63	45.01	43.55	44.56	2709721
2023-01-30	43.62	44.27	43.15	43.37	3250065
2023-01-31	43.79	44.54	43.41	44.21	2277390
2023-02-01	44.00	45.15	43.48	44.98	3862036
2023-02-02	45.86	48.08	44.75	47.15	5845728
2023-02-03	45.50	47.54	45.32	46.15	2905116
2023-02-06	45.55	46.09	44.76	44.82	2924628
2023-02-07	44.95	46.49	44.33	46.36	2550752
2023-02-08	46.05	46.37	44.42	44.44	2327052
2023-02-09	45.10	45.69	43.34	43.36	2024270
2023-02-10	42.83	43.41	42.40	43.00	1958850
2023-02-13	44.95	45.34	44.04	44.83	3720488
2023-02-14	44.04	45.69	43.65	45.54	3760616
2023-02-15	45.12	47.56	44.70	47.49	9302359
2023-02-16	47.39	49.32	45.03	47.90	7028072
2023-02-17	46.96	47.77	44.94	45.89	4501620
2023-02-21	44.88	46.10	43.41	43.55	5440181
2023-02-22	43.60	44.74	42.20	42.49	3756383
2023-02-23	42.80	42.80	41.52	42.23	3835552
2023-02-24	41.02	41.59	40.32	41.11	3011218
2023-02-27	42.55	42.78	41.64	41.99	2731352
2023-02-28	41.93	42.63	41.82	42.00	3617978
2023-03-01	41.98	42.75	41.26	41.48	2353266
2023-03-02	40.78	42.27	40.66	42.15	1875785
2023-03-03	42.23	43.41	42.03	43.22	2176945
2023-03-06	43.08	43.79	42.41	42.43	1770354
2023-03-07	42.34	43.06	41.42	41.75	2206908
2023-03-08	41.60	42.23	41.00	41.87	1415577
2023-03-09	41.74	42.11	39.32	39.36	2820152
2023-03-10	39.32	39.49	38.17	39.20	3742796
2023-03-13	38.65	40.49	38.13	40.20	4252795
2023-03-14	41.45	41.53	39.99	40.42	2566551
2023-03-15	39.78	40.66	39.47	40.63	3107012
2023-03-16	40.62	41.68	40.17	41.53	1633073
2023-03-17	41.07	41.27	40.23	40.60	2804867
2023-03-20	40.28	41.47	39.90	40.64	1564745
2023-03-21	41.31	42.86	41.15	42.63	2216506
2023-03-22	42.53	43.53	41.93	41.95	2321319
2023-03-23	42.33	44.22	42.17	43.36	2365713
2023-03-24	42.98	43.68	42.38	43.43	1735075
2023-03-27	43.73	43.90	41.76	42.77	1768361
2023-03-28	42.90	43.25	42.13	42.46	1061655
2023-03-29	43.26	43.43	42.49	43.25	1860831
2023-03-30	43.88	43.92	42.50	42.88	1402598
2023-03-31	43.07	44.54	42.98	44.47	2704540
2023-04-03	43.81	44.87	43.50	44.75	2045853
2023-04-04	45.00	45.30	43.71	44.01	1954289
2023-04-05	43.62	43.80	42.90	43.68	1909087
2023-04-06	43.51	45.31	43.00	44.79	2136153
2023-04-10	44.30	45.41	44.14	44.97	1370200
2023-04-11	44.65	45.16	44.49	44.78	1923769
2023-04-12	45.55	45.92	44.96	45.74	2293807
2023-04-13	46.11	46.50	45.79	45.87	1894836
2023-04-14	45.78	46.41	45.04	45.65	1684382
2023-04-17	45.58	45.83	44.79	45.57	1583898
2023-04-18	45.77	45.92	44.71	45.36	2602933
2023-04-19	44.80	45.90	44.71	45.79	1418063
2023-04-20	45.40	45.93	44.96	45.07	1431826
2023-04-21	45.04	45.40	44.76	45.00	1699974
2023-04-24	44.82	45.24	43.80	44.46	2670909
2023-04-25	44.18	44.47	43.48	43.52	1753177
2023-04-26	43.94	44.15	41.56	41.74	3420441
2023-04-27	43.06	43.25	42.11	42.56	1967802
2023-04-28	42.34	43.60	42.06	43.54	1716824
2023-05-01	44.19	44.49	43.38	43.92	1971134
2023-05-02	43.44	43.92	42.77	42.83	2733034
2023-05-03	42.76	43.60	42.30	42.40	3496722
2023-05-04	43.01	46.76	42.94	46.62	7165331
2023-05-05	47.00	49.07	46.80	48.68	5882310
2023-05-08	48.38	48.68	47.71	48.25	1751954
2023-05-09	47.81	48.32	47.37	47.49	2552949
2023-05-10	48.15	48.53	47.25	47.34	2354326
2023-05-11	47.48	47.53	45.66	45.73	3013942
2023-05-12	45.44	45.57	43.99	44.82	1917022
2023-05-15	44.82	46.00	44.30	45.62	2180915
2023-05-16	45.54	45.70	44.35	44.95	1603067
2023-05-17	45.11	45.74	43.89	45.68	2771908
2023-05-18	45.63	46.20	45.20	45.87	2459889
2023-05-19	45.38	45.55	44.22	45.39	3297612
2023-05-22	45.31	46.40	45.24	45.41	2208346
2023-05-23	45.26	46.88	45.05	45.59	3290033
2023-05-24	44.85	45.84	44.52	45.21	3039510
2023-05-25	45.65	46.02	44.93	45.29	2529672
2023-05-26	45.42	46.01	44.71	44.95	1820418
2023-05-30	45.36	45.38	43.65	44.71	2050214
2023-05-31	44.28	46.34	44.28	45.61	5147086
2023-06-01	45.35	46.77	45.29	46.01	1600187
2023-06-02	46.46	46.69	45.57	46.68	2614716
2023-06-05	46.15	46.78	45.66	45.70	2007472
2023-06-06	45.39	47.74	45.34	47.48	1718454
2023-06-07	47.85	48.01	46.25	46.55	2518988
2023-06-08	46.60	46.98	46.21	46.51	1632277
2023-06-09	46.60	47.00	44.54	44.83	2741629
2023-06-12	44.84	45.08	44.45	45.06	1837859
2023-06-13	44.94	45.86	44.74	45.83	2568390
2023-06-14	46.01	47.06	45.21	46.12	2248135
2023-06-15	45.86	48.38	45.77	48.16	4367377
2023-06-16	48.43	48.45	46.44	46.68	10276598
2023-06-20	46.67	48.92	46.60	47.87	3859377
2023-06-21	47.81	48.95	47.43	48.71	2750616
2023-06-22	48.72	49.39	47.89	48.81	2048884
2023-06-23	48.41	48.61	47.14	48.07	1920384
2023-06-26	47.91	49.67	47.90	49.30	1786217
2023-06-27	49.64	51.57	48.65	51.13	3491715
2023-06-28	50.97	53.23	50.65	52.53	3944527
2023-06-29	52.38	52.38	49.92	50.17	2398072
2023-06-30	50.90	51.53	49.94	50.26	2746534
2023-07-03	50.45	51.61	50.22	51.53	1172253
2023-07-05	50.85	51.19	48.58	49.48	3047899
2023-07-06	48.73	48.82	47.19	47.56	2645394
2023-07-07	47.52	48.56	47.50	47.82	2190333
2023-07-10	47.25	48.65	47.02	47.91	1803770
2023-07-11	50.64	53.21	50.09	52.28	8453852
2023-07-12	53.29	54.44	52.50	52.90	3384510
2023-07-13	53.23	54.53	53.16	54.17	2931566
2023-07-14	54.21	54.61	52.76	53.23	2900316
2023-07-17	53.05	53.85	52.69	53.75	1613019
2023-07-18	54.06	54.68	53.70	54.44	1837101
2023-07-19	54.74	55.20	54.10	54.64	5124363
2023-07-20	53.91	54.64	52.37	52.77	2168824
2023-07-21	53.17	53.50	52.10	52.42	1427325
2023-07-24	52.59	54.07	52.48	53.54	2098484
2023-07-25	53.49	54.24	53.23	53.29	1213263
2023-07-26	53.77	53.91	52.72	53.65	1336038
2023-07-27	54.00	54.46	52.05	52.17	1647252
2023-07-28	53.28	53.75	52.67	53.51	1311318
2023-07-31	54.08	55.00	53.98	54.16	2206251
2023-08-01	53.45	55.75	52.91	55.32	3141729
2023-08-02	54.00	55.31	53.70	54.23	3924557
2023-08-03	51.87	55.27	51.17	55.00	3932613
2023-08-04	54.66	57.19	53.78	56.33	5270709
2023-08-07	56.43	56.43	54.64	55.99	2574354
2023-08-08	54.85	57.03	54.69	56.78	2735872
2023-08-09	56.90	57.05	55.55	56.17	2328027
2023-08-10	56.87	56.95	55.05	55.90	2097719
2023-08-11	54.97	56.35	54.64	56.33	2075142
2023-08-14	55.71	56.42	55.51	56.29	1871396
2023-08-15	55.80	56.36	54.53	54.77	2151341
2023-08-16	54.41	54.71	51.53	51.57	4443729
2023-08-17	51.61	52.37	50.68	50.68	4340631
2023-08-18	49.87	51.09	49.63	50.87	2754377
2023-08-21	50.84	51.32	49.03	49.13	2195322
2023-08-22	49.66	50.46	49.37	49.90	2604611
2023-08-23	49.65	50.88	49.32	50.08	1867584
2023-08-24	50.13	50.61	49.09	50.16	2326664
2023-08-25	50.14	50.80	49.37	49.97	1895912
2023-08-28	50.09	51.04	50.03	50.49	2402111
2023-08-29	50.50	51.79	50.27	50.98	1564458
2023-08-30	50.97	53.10	50.82	52.50	2311923
2023-08-31	52.63	53.08	52.14	52.16	2638526
2023-09-01	52.50	53.33	52.15	52.52	1523373
2023-09-05	52.20	52.98	51.82	52.38	1913595
2023-09-06	52.38	52.67	51.44	52.05	1715131
2023-09-07	51.49	51.72	50.67	51.62	1605735
2023-09-08	51.74	52.10	50.17	50.91	1620138
2023-09-11	51.45	51.45	51.45	51.45	100
2023-09-12	50.84	52.10	50.49	51.82	1710333
2023-09-13	51.94	52.20	49.78	49.86	2014374
2023-09-14	50.04	50.37	48.71	48.81	2808215
2023-09-15	48.36	48.50	46.97	47.43	7054696
2023-09-18	47.34	47.77	46.74	47.15	3067802
2023-09-19	46.99	47.54	46.78	47.37	1908973
2023-09-20	47.59	48.94	47.37	47.78	2225344
2023-09-21	46.83	46.99	45.93	46.03	2502518
2023-09-22	46.37	46.86	45.02	45.22	2055857
2023-09-25	45.01	45.75	44.89	45.46	1716970
2023-09-26	45.19	45.75	45.06	45.35	2231441
2023-09-27	45.51	46.38	45.13	46.08	4044180
2023-09-28	46.16	46.76	45.84	46.57	1633917
2023-09-29	47.56	47.92	45.91	46.16	1801147
2023-10-02	46.14	46.43	45.43	45.64	1801811
2023-10-03	45.01	45.51	42.32	42.61	3543358
2023-10-04	42.76	44.08	42.49	43.84	2086146
2023-10-05	43.76	44.06	42.75	43.77	1566079
2023-10-06	43.02	44.91	42.91	43.99	1982527
2023-10-09	43.53	44.07	43.03	43.72	1165987
2023-10-10	43.85	45.35	43.80	45.31	2011281
2023-10-11	45.52	45.96	44.74	45.04	912151
2023-10-12	44.95	45.15	43.16	43.53	1717181
2023-10-13	43.78	43.78	42.27	42.80	2735985
2023-10-16	42.88	43.44	42.42	42.53	1800631
2023-10-17	42.05	43.03	42.05	42.46	2961706
2023-10-18	42.28	42.32	40.70	40.97	2761474
2023-10-19	41.28	41.43	39.38	39.39	2877829
2023-10-20	39.33	39.54	38.87	38.96	2611140
2023-10-23	38.54	39.74	38.31	38.48	2564314
2023-10-24	38.97	40.13	38.96	39.37	2243444
2023-10-25	38.70	38.89	37.81	38.19	3755113
2023-10-26	37.99	38.36	37.46	38.05	3368736
2023-10-27	38.03	38.73	37.45	38.60	2949829
2023-10-30	38.60	39.13	38.38	38.97	2240122
2023-10-31	39.18	39.45	35.00	36.25	12604148
2023-11-01	36.06	36.54	35.47	36.46	6345533
2023-11-02	37.34	37.50	33.80	35.50	8740682
2023-11-03	36.68	38.28	36.52	37.69	7021193
2023-11-06	37.43	37.54	36.41	37.11	3307556
2023-11-07	37.04	38.25	36.81	38.01	3829422
2023-11-08	38.02	38.54	37.70	37.78	2983996
2023-11-09	38.11	38.14	36.12	36.16	3427052
2023-11-10	36.43	36.78	35.92	36.70	2187432
2023-11-13	36.39	36.48	35.44	35.71	2400729
2023-11-14	37.37	40.87	37.36	40.08	6942351
2023-11-15	40.10	41.33	39.73	40.54	5903339
2023-11-16	40.37	40.87	39.77	40.71	3160407
2023-11-17	40.77	40.86	38.42	39.09	3963537
2023-11-20	39.09	39.44	38.34	38.69	2732609
2023-11-21	38.53	38.58	37.63	38.34	3682044
2023-11-22	38.70	40.03	38.65	39.76	4364582
2023-11-24	39.49	40.56	39.49	40.01	1091411
2023-11-27	39.97	41.33	39.80	41.10	3874861
2023-11-28	40.90	42.03	40.37	41.92	3471568
2023-11-29	42.37	43.94	42.07	42.29	3203300
2023-11-30	42.42	42.50	40.67	40.94	3801143
2023-12-01	40.87	43.62	40.85	43.36	3639377
2023-12-04	43.22	44.41	43.10	44.09	3486128
2023-12-05	43.82	44.64	43.42	44.29	2222241
2023-12-06	44.57	45.77	44.31	45.09	2685921
2023-12-07	45.09	46.82	44.76	46.73	3349582
2023-12-08	46.02	46.98	45.73	46.41	2533359
2023-12-11	45.99	46.23	45.07	45.55	2267141
2023-12-12	46.81	47.62	45.73	47.26	6350293
2023-12-13	47.40	52.25	47.35	52.00	8333668
2023-12-14	53.72	56.05	53.47	55.57	12986240
2023-12-15	55.38	56.08	54.36	55.80	8314933
2023-12-18	55.79	56.62	55.05	56.27	5971423
2023-12-19	56.75	58.78	56.73	57.85	5269440
2023-12-20	57.61	59.20	56.26	56.86	5021790
2023-12-21	58.49	59.86	58.32	58.75	7965408
2023-12-22	59.04	59.29	58.40	58.79	2631477
2023-12-26	59.10	59.10	58.31	58.68	2753785
2023-12-27	59.00	59.68	58.57	59.47	2038035
2023-12-28	59.10	59.23	58.42	58.85	2872764
2023-12-29	58.70	59.48	57.72	57.86	3185548
2024-01-02	56.90	58.47	56.41	57.25	5229330
2024-01-03	56.12	56.23	54.58	55.23	4799851
2024-01-04	54.72	54.99	53.91	54.16	3334665
2024-01-05	53.62	55.17	53.35	53.71	3605997
2024-01-08	54.10	56.05	54.10	55.67	2234499
2024-01-09	55.15	55.91	54.96	55.44	1380356
2024-01-10	54.46	55.13	53.80	54.60	3403976
2024-01-11	54.13	54.60	51.95	54.19	3013260
2024-01-12	54.69	54.99	53.40	53.50	1676270
2024-01-16	52.62	52.88	51.53	52.46	3210959
2024-01-17	51.44	52.04	50.60	51.92	3869604
2024-01-18	52.37	52.74	51.68	52.54	2004004
2024-01-19	52.51	54.46	52.02	54.39	3145698
2024-01-22	55.12	56.78	54.91	55.53	3097715
2024-01-23	56.12	56.34	53.85	54.85	2463365
2024-01-24	55.80	56.29	54.19	54.34	2248595
2024-01-25	54.54	55.44	54.48	55.09	3117048
2024-01-26	55.81	57.52	55.75	56.55	2735529
2024-01-29	56.69	58.49	56.54	58.41	3244838
2024-01-30	58.54	58.81	57.26	57.45	2163975
2024-01-31	57.00	59.40	56.56	56.84	3442199
2024-02-01	57.36	58.84	57.36	58.36	5661880
2024-02-02	57.21	58.03	55.82	57.65	2755974
2024-02-05	56.80	57.29	55.24	56.09	3419207
2024-02-06	56.09	57.27	55.82	57.06	2360356
2024-02-07	57.61	57.65	56.16	57.25	2121181
2024-02-08	57.25	57.49	56.15	56.28	2544772
2024-02-09	56.05	56.22	53.88	54.95	4125334
2024-02-12	55.35	56.57	55.02	55.48	4991372
2024-02-13	53.00	54.47	52.60	53.88	4880802
2024-02-14	57.40	61.13	56.81	58.06	11344445
2024-02-15	58.69	58.96	56.60	57.92	5400399
2024-02-16	56.05	56.37	54.50	54.80	5721348
2024-02-20	54.05	54.49	53.03	53.52	4810068
2024-02-21	52.81	53.95	52.76	53.78	3536867
2024-02-22	54.16	54.49	53.11	53.22	2615935
2024-02-23	53.39	53.84	52.91	53.53	2633063
2024-02-26	53.39	54.60	53.33	53.67	4780585
2024-02-27	54.22	55.15	53.53	54.84	3544970
2024-02-28	54.05	55.94	53.95	55.24	2438635
2024-02-29	56.11	57.33	55.24	56.15	3179699
2024-03-01	56.25	57.51	55.91	57.10	2916405
2024-03-04	57.78	58.14	56.56	57.34	3046087
2024-03-05	56.05	56.50	53.60	54.49	4489060
2024-03-06	55.03	56.93	54.76	56.21	3285775
2024-03-07	57.00	57.00	55.24	55.94	2177890
2024-03-08	56.48	58.68	56.19	57.88	2713161
2024-03-11	57.64	57.78	56.47	56.93	2152248
2024-03-12	57.29	57.59	56.04	56.55	1924290
2024-03-13	56.39	58.43	55.84	55.98	3230226
2024-03-14	55.85	56.48	54.47	55.15	2636317
2024-03-15	54.60	55.48	46.27	47.71	23332686
2024-03-18	48.00	48.94	45.16	47.67	13035471
2024-03-19	47.82	49.57	47.53	48.15	6886594
2024-03-20	47.91	49.46	47.57	48.93	3864305
2024-03-21	49.66	51.54	49.22	51.25	8711424
2024-03-22	50.99	52.12	50.29	50.83	3487623
2024-03-25	50.94	51.46	48.92	49.31	4020157
2024-03-26	49.62	50.42	48.82	48.90	2646514
2024-03-27	49.53	50.46	49.28	50.38	2450032
2024-03-28	50.17	50.73	48.70	48.78	4895668
2024-04-01	48.93	49.95	47.82	48.22	2891322
2024-04-02	47.45	47.45	46.23	46.86	5055726
2024-04-03	46.86	47.16	46.43	46.74	2470399
2024-04-04	47.19	48.09	46.59	46.82	2294628
2024-04-05	46.38	47.39	45.26	47.22	3958197
2024-04-08	47.52	47.93	46.36	47.70	2017303
2024-04-09	47.96	48.16	47.22	47.99	2332207
2024-04-10	46.18	46.47	44.92	45.13	4127380
2024-04-11	45.52	45.89	44.69	45.26	2648258
2024-04-12	45.08	45.25	44.31	44.42	2302201
2024-04-15	44.85	44.85	43.02	43.15	3220852
2024-04-16	43.06	43.42	42.34	43.33	4470118
2024-04-17	43.63	43.88	42.51	42.54	2937000
2024-04-18	42.72	42.88	41.77	41.81	3304284
2024-04-19	41.65	42.32	41.50	41.82	3736331
2024-04-22	42.14	42.40	41.20	42.24	3828313
2024-04-23	42.54	44.03	42.37	43.63	3378989
2024-04-24	43.64	44.73	43.24	43.43	2669011
2024-04-25	42.21	43.52	42.09	42.95	2624732
2024-04-26	43.01	44.25	42.67	43.67	3002331
2024-04-29	43.88	44.45	43.35	43.65	2667391
2024-04-30	43.37	43.78	42.54	42.57	2974097
2024-05-01	42.59	43.41	41.63	41.89	5713036
2024-05-02	40.22	40.26	38.45	39.84	11237723
2024-05-03	41.27	42.41	40.50	40.69	5361323
2024-05-06	41.08	41.81	40.76	41.70	4480338
2024-05-07	41.86	43.49	41.81	43.12	6777535
2024-05-08	42.75	43.07	41.62	41.65	3139568
2024-05-09	41.86	43.14	41.75	43.08	3022695
2024-05-10	43.09	43.23	42.17	42.36	2713815
2024-05-13	42.70	43.43	42.44	42.84	1964461
2024-05-14	43.43	45.77	43.34	44.70	5521255
2024-05-15	46.00	46.05	43.84	45.13	5527431
2024-05-16	45.00	45.03	44.39	44.75	2937910
2024-05-17	44.79	44.97	43.81	44.10	2857747
2024-05-20	44.00	44.36	43.14	43.17	1738237
2024-05-21	42.90	42.90	42.30	42.33	2111952
2024-05-22	42.10	42.28	41.23	41.52	3093810
2024-05-23	41.55	41.76	39.86	39.88	3817568
2024-05-24	40.15	40.59	39.63	39.67	1814816
2024-05-28	40.00	40.56	39.54	39.76	2045025
2024-05-29	39.05	39.95	39.05	39.27	2866601
2024-05-30	39.39	39.82	39.20	39.21	2754478
2024-05-31	39.85	41.00	39.48	40.95	5228383
2024-06-03	41.16	41.77	40.61	41.71	3709691
2024-06-04	41.62	42.87	41.55	41.92	4199788
2024-06-05	41.96	42.93	41.77	42.79	2241177
2024-06-06	42.57	43.03	42.32	42.68	1583664
2024-06-07	41.72	42.76	41.29	42.63	4291111
2024-06-10	42.20	44.22	42.20	43.50	4882438
2024-06-11	43.33	43.42	42.43	42.81	3735369
2024-06-12	45.52	48.83	45.50	48.51	14071889
2024-06-13	48.42	48.93	47.60	48.50	6349679
2024-06-14	48.72	48.87	47.46	48.00	3650522
2024-06-17	47.79	48.00	46.78	46.81	2859051
2024-06-18	47.00	49.16	46.80	49.02	4630892
2024-06-20	49.00	49.45	47.82	48.83	3011891
2024-06-21	48.82	49.10	48.45	48.91	5506346
2024-06-24	48.91	49.55	46.77	47.02	4018388
2024-06-25	46.93	47.40	45.64	45.99	4416997
2024-06-26	45.57	46.67	45.41	46.50	3609389
2024-06-27	46.50	47.10	46.30	46.80	2612287
2024-06-28	47.10	47.74	45.97	46.39	3580867
2024-07-01	46.27	46.27	44.68	45.64	4082678
2024-07-02	45.89	45.89	44.62	44.83	3190077
2024-07-03	44.90	46.62	44.67	45.80	1904613
2024-07-05	45.80	46.50	45.42	46.23	1744036
2024-07-08	46.32	47.19	45.25	46.86	2985018
2024-07-09	46.85	48.06	46.18	47.94	2852774
2024-07-10	48.39	48.56	46.37	47.35	2466655
2024-07-11	48.64	49.82	48.37	49.40	4065982
2024-07-12	49.94	50.82	49.04	50.28	3696210
2024-07-15	50.36	51.93	49.71	51.64	3001665
2024-07-16	52.00	54.08	51.88	54.02	5272760
2024-07-17	53.03	54.28	52.68	52.72	4027093
2024-07-18	52.50	53.62	50.50	50.97	3267417
2024-07-19	50.92	51.14	50.05	50.41	2729522
2024-07-22	50.70	51.69	50.42	51.55	2693515
2024-07-23	51.14	52.32	50.98	51.25	3813200
2024-07-24	50.88	51.42	47.36	47.50	4466263
2024-07-25	47.41	49.43	47.14	48.47	3841344
2024-07-26	49.69	50.46	48.58	49.29	2617914
2024-07-29	49.50	50.27	48.89	49.14	2097480
2024-07-30	49.38	49.46	48.28	49.25	2737173
2024-07-31	49.70	50.80	48.60	48.70	3946130
2024-08-01	49.50	49.54	45.12	45.56	3842311
2024-08-02	44.74	44.85	43.50	44.36	5714905
2024-08-05	42.62	43.65	41.75	42.83	5628778
2024-08-06	43.14	43.48	42.37	42.41	3295070
2024-08-07	42.49	43.80	41.67	41.77	7188774
2024-08-08	48.33	50.41	46.75	49.40	12987920
2024-08-09	49.82	52.04	49.63	51.92	5964574
2024-08-12	52.00	52.03	50.59	51.04	3423593
2024-08-13	51.77	53.59	51.16	53.41	3403166
2024-08-14	53.75	54.13	51.94	53.62	3778854
2024-08-15	53.72	54.19	52.60	53.33	3231920
2024-08-16	52.54	53.69	52.45	53.60	3245387
2024-08-19	53.55	55.72	53.34	55.60	3553512
2024-08-20	55.60	56.52	54.22	54.61	3544085
2024-08-21	55.13	55.29	53.93	54.75	2991503
2024-08-22	55.00	55.30	53.45	53.57	3492183
2024-08-23	53.98	57.08	53.81	56.35	5370629
2024-08-26	56.56	58.29	56.56	57.53	5418402
2024-08-27	56.74	57.54	55.70	57.32	3226942
2024-08-28	56.89	57.11	55.73	56.36	2444341
2024-08-29	56.78	56.95	55.79	55.87	2375664
2024-08-30	56.30	56.40	54.60	55.30	2946141
2024-09-03	54.87	56.26	53.52	54.01	2962600
2024-09-04	53.56	54.70	53.09	53.84	2133983
2024-09-05	54.09	54.79	53.45	53.61	1758932
2024-09-06	54.15	55.42	52.86	53.32	2531063
2024-09-09	53.44	54.44	53.03	54.08	2202712
2024-09-10	54.23	56.26	53.68	56.18	3145351
2024-09-11	55.68	56.29	53.90	55.96	2681687
2024-09-12	56.11	56.82	55.46	56.64	2144538
2024-09-13	57.07	60.18	56.82	59.74	5744388
2024-09-16	61.06	63.05	60.36	62.59	5606235
2024-09-17	63.33	64.24	61.92	62.81	4527449
2024-09-18	63.09	67.60	61.92	65.11	7549782
2024-09-19	66.82	68.73	66.15	67.84	4972329
2024-09-20	68.45	68.50	66.20	67.09	5320464
2024-09-23	67.93	67.93	65.35	65.52	2979858
2024-09-24	65.49	67.34	65.24	67.26	2153149
2024-09-25	67.03	67.44	65.75	66.32	2801354
2024-09-26	67.22	67.26	65.34	65.53	3153267
2024-09-27	66.46	66.80	64.84	65.48	1776840
2024-09-30	65.10	66.01	63.26	63.85	3403112
2024-10-01	64.11	65.30	63.00	64.65	2278675
2024-10-02	64.27	64.42	63.02	63.56	2068997
2024-10-03	63.01	63.84	62.43	63.77	2534942
2024-10-04	63.97	64.99	62.21	62.78	3416923
2024-10-07	62.28	62.40	60.04	60.76	3462580
2024-10-08	60.93	63.45	60.93	62.26	2730032
2024-10-09	61.83	62.42	59.83	60.42	7637568
2024-10-10	59.38	60.91	59.19	60.60	2557660
2024-10-11	60.49	62.81	60.49	62.75	2468349
2024-10-14	62.79	63.09	61.90	62.78	1824471
2024-10-15	63.05	64.19	62.47	63.38	3645157
2024-10-16	63.76	64.34	63.16	63.59	1976648
2024-10-17	62.96	63.36	61.12	62.63	2559912
2024-10-18	62.60	64.10	61.82	63.71	2032841
2024-10-21	63.52	64.82	61.49	62.94	2437301
2024-10-22	63.00	64.03	60.57	60.67	2474398
2024-10-23	60.57	61.48	59.50	59.56	2584694
2024-10-24	59.81	60.96	59.54	59.79	1808445
2024-10-25	60.34	61.10	59.55	59.65	2805545
2024-10-28	60.39	60.73	59.62	59.79	2090047
2024-10-29	59.11	59.11	57.00	58.32	3333891
2024-10-30	58.72	60.33	58.71	59.68	2837093
2024-10-31	59.58	60.58	59.24	60.09	2747924
2024-11-01	60.51	61.50	59.44	59.80	2766631
2024-11-04	59.83	62.74	59.79	60.61	2894472
2024-11-05	60.33	62.82	60.31	62.80	2624622
2024-11-06	61.17	62.77	57.51	58.68	6997754
2024-11-07	68.55	74.05	67.94	72.63	11628249
2024-11-08	72.08	74.55	69.65	73.89	4988788
2024-11-11	74.12	75.92	73.35	75.79	3119729
2024-11-12	75.50	76.69	73.96	74.35	3166177
2024-11-13	75.06	75.86	72.90	74.67	3077703
2024-11-14	74.00	75.20	73.60	74.31	2630952
2024-11-15	73.05	73.90	72.02	73.04	2931786
2024-11-18	72.59	73.43	72.20	73.32	1968737
2024-11-19	73.00	75.42	72.77	75.25	3575684
2024-11-20	75.35	78.33	75.34	77.88	4073722
2024-11-21	78.13	82.68	77.30	82.15	5310559
2024-11-22	81.88	84.75	81.68	83.77	3351773
2024-11-25	84.97	86.37	83.32	84.34	4239288
2024-11-26	82.67	85.75	82.57	84.85	2350838
2024-11-27	84.75	85.99	84.18	85.45	2114522
2024-11-29	86.26	86.88	84.58	84.71	1379843
2024-12-02	84.51	84.90	83.22	83.70	2173661
2024-12-03	83.50	84.70	82.77	83.97	2621338
2024-12-04	83.82	84.24	81.83	82.49	3108221
2024-12-05	82.72	83.49	81.19	81.30	1691790
2024-12-06	82.19	83.75	81.96	82.22	2445595
2024-12-09	82.32	83.27	81.87	82.04	2316689
2024-12-10	81.33	83.25	81.33	82.02	2164925
2024-12-11	82.37	83.13	81.75	81.87	2298772
2024-12-12	81.25	82.16	79.90	80.33	2899486
2024-12-13	80.33	81.05	79.48	79.93	2121843
2024-12-16	80.66	81.78	80.32	81.64	3515409
2024-12-17	81.73	82.99	80.21	80.77	1965492
2024-12-18	81.28	81.61	75.07	75.47	2624891
2024-12-19	76.37	77.21	74.62	74.69	3466364
2024-12-20	74.53	77.90	74.13	77.09	4294798
2024-12-23	77.00	77.77	75.83	76.69	1464442
2024-12-24	76.91	77.26	75.97	77.21	749991
2024-12-26	76.34	77.53	75.87	76.99	944020
2024-12-27	76.54	76.88	75.53	76.18	1320502
2024-12-30	75.25	75.42	74.28	74.61	1734172
2024-12-31	75.21	75.43	73.85	74.05	2996836
2025-01-02	74.71	74.71	72.22	73.14	2121752
2025-01-03	73.61	74.68	72.83	74.64	2154528
2025-01-06	75.24	76.29	74.90	75.46	1531476
2025-01-07	75.72	75.93	72.26	72.72	2125638
2025-01-08	72.36	72.41	70.34	71.07	3836902
2025-01-10	69.68	71.45	69.02	71.23	2267719
2025-01-13	70.45	70.94	69.09	70.83	3452464
2025-01-14	71.55	72.57	70.89	71.84	2068710
2025-01-15	75.47	77.33	74.75	75.32	4085304
2025-01-16	75.08	77.04	74.64	76.52	2056844
2025-01-17	77.97	78.54	76.96	77.86	2853870
2025-01-21	78.97	79.08	77.58	78.08	2466944
2025-01-22	78.26	79.79	78.23	79.09	1666789
2025-01-23	78.48	80.03	78.30	79.91	1891062
2025-01-24	79.99	80.75	79.69	80.00	1348374
2025-01-27	78.80	81.31	78.53	81.26	1858800
2025-01-28	80.93	84.98	80.93	84.16	2210757
2025-01-29	84.32	84.42	81.70	82.70	2152012
2025-01-30	83.99	85.00	83.69	83.92	2193578
2025-01-31	83.36	84.28	81.89	82.22	1911923
2025-02-03	81.80	82.72	80.51	82.26	3385115
2025-02-04	81.92	84.84	81.92	84.45	2691615
2025-02-05	84.89	86.00	84.53	85.90	1962228
2025-02-06	86.57	87.96	85.94	87.00	1566924
2025-02-07	86.98	88.15	85.60	87.32	2478285
2025-02-10	87.89	88.76	87.32	87.97	2515444
2025-02-11	87.65	89.39	85.80	86.32	4474041
2025-02-12	76.26	80.16	71.60	78.21	15278913
2025-02-13	77.44	78.95	76.75	78.71	5768805
2025-02-14	78.70	80.08	77.44	79.97	2517078
2025-02-18	79.97	81.51	79.65	80.58	2014684
2025-02-19	80.09	82.18	79.61	79.83	2885612
2025-02-20	79.62	80.50	76.91	78.34	2171050
2025-02-21	78.66	78.66	74.38	74.91	3138308
2025-02-24	74.90	76.61	74.04	75.15	2254274
2025-02-25	74.84	77.62	74.38	77.34	2623603
2025-02-26	77.94	79.08	77.48	78.33	2136752
2025-02-27	79.00	79.67	76.05	76.32	2423889
2025-02-28	76.02	77.12	74.92	76.66	2846242
2025-03-03	76.88	78.04	73.66	74.28	3398616
2025-03-04	73.11	76.13	71.37	74.43	3564498
2025-03-05	74.24	77.21	74.15	76.91	2253414
2025-03-06	75.65	76.78	73.57	74.07	3022914
2025-03-07	74.10	76.46	72.00	75.56	2935369
2025-03-10	73.01	74.34	70.45	72.26	3189450
2025-03-11	72.87	73.11	69.55	70.17	3987493
2025-03-12	72.00	72.45	70.38	71.68	2656395
2025-03-13	71.54	71.94	68.24	68.37	2251954
2025-03-14	69.90	71.23	69.31	70.58	2287455
2025-03-17	70.58	71.80	69.71	70.94	2559629
2025-03-18	70.28	70.70	69.31	69.59	2347264
2025-03-19	69.25	71.82	68.51	70.57	3119619
2025-03-20	69.82	73.63	69.66	70.94	3665466
2025-03-21	70.26	71.70	69.50	71.25	4112284
2025-03-24	72.44	74.18	71.98	73.65	2592826
2025-03-25	73.86	74.49	72.71	73.56	2678026
2025-03-26	73.75	74.36	71.33	71.52	2909725
2025-03-27	70.84	71.73	70.11	70.35	2054257
2025-03-28	70.96	70.96	68.26	68.74	1988437
2025-03-31	67.54	68.90	66.13	68.56	2322412
2025-04-01	68.66	70.25	68.20	69.77	2122791
2025-04-02	69.02	71.92	69.00	71.29	1867364
2025-04-03	68.41	70.00	67.03	68.51	4246204
2025-04-04	66.75	69.55	64.95	66.54	6648294
2025-04-07	63.96	68.97	63.18	64.08	6812516
2025-04-08	67.37	67.37	60.00	60.89	5236828
2025-04-09	59.88	66.25	57.51	66.06	9023781
2025-04-10	64.48	64.64	60.81	61.81	3786996
2025-04-11	61.17	61.60	59.60	61.16	3230095
2025-04-14	62.85	62.91	61.44	62.63	2289580
2025-04-15	62.46	64.39	62.46	64.09	1941437
2025-04-16	63.25	63.70	61.37	62.47	2843475
2025-04-17	62.12	63.37	62.08	62.57	1793920
2025-04-21	62.00	62.18	60.00	60.29	2027603
2025-04-22	61.58	63.60	61.29	62.73	2436969
2025-04-23	65.10	66.85	64.04	64.28	1909835
2025-04-24	64.58	66.31	64.39	65.83	1671288
2025-04-25	65.41	66.95	65.05	66.27	1231565
2025-04-28	66.09	66.61	65.19	65.93	2210397
2025-04-29	65.61	67.48	65.61	67.20	2069268
2025-04-30	66.20	67.43	65.24	67.33	3288368
2025-05-01	67.78	68.66	67.29	67.33	1858075
2025-05-02	68.71	69.17	67.88	68.88	2439887
2025-05-05	68.24	69.00	67.84	68.13	1987070
2025-05-06	67.02	68.29	66.82	67.19	2201202
2025-05-07	67.42	68.64	67.02	67.88	3669550
2025-05-08	66.13	69.55	64.79	67.90	4527788
2025-05-09	67.71	68.46	66.42	67.93	3247166
2025-05-12	70.00	71.34	69.53	71.21	3638896
2025-05-13	71.64	71.88	70.10	70.29	2053190
2025-05-14	69.66	69.77	68.07	68.26	2912039
2025-05-15	68.26	68.62	66.94	68.27	1620011
2025-05-16	68.82	70.24	68.44	69.81	1957662
2025-05-19	68.02	68.55	67.38	67.79	1705782
2025-05-20	67.27	68.24	66.96	67.18	1614960
2025-05-21	66.29	67.22	65.05	65.25	2434600
2025-05-22	65.50	65.76	64.60	65.03	3393817
2025-05-23	64.35	66.34	64.19	66.03	1950378
2025-05-27	67.17	67.50	66.30	67.01	1631652
2025-05-28	66.96	67.36	66.57	67.23	961024
2025-05-29	67.85	68.09	65.75	66.47	1941183
2025-05-30	66.28	67.31	65.61	67.11	3092169
2025-06-02	66.33	68.65	65.41	68.36	2403326
2025-06-03	68.27	69.18	67.52	69.11	1891717
2025-06-04	69.02	70.32	68.53	70.21	1845972
2025-06-05	70.21	71.30	69.15	69.80	1460356
2025-06-06	70.05	70.52	69.52	70.29	1089524
2025-06-09	70.35	70.51	69.39	70.28	1256169
2025-06-10	70.28	71.55	70.03	71.51	1408492
2025-06-11	71.99	73.21	71.07	71.12	1838205
2025-06-12	70.45	71.94	70.34	71.77	1498959
2025-06-13	70.62	71.63	70.08	70.37	1707987
2025-06-16	71.15	72.07	70.54	70.94	1090411
2025-06-17	70.25	70.65	67.43	67.63	2628063
2025-06-18	67.69	68.75	67.10	67.53	1441228
2025-06-20	67.97	68.80	67.53	68.24	1733727
2025-06-23	68.26	69.27	67.31	69.06	1713620
2025-06-24	69.36	71.19	68.43	70.22	1718855
2025-06-25	69.81	70.00	68.40	68.45	1281408
2025-06-26	68.85	69.36	68.01	69.22	1340651
2025-06-27	69.59	70.50	69.32	69.74	1355796
2025-06-30	70.36	70.36	68.93	70.05	1894653
2025-07-01	69.97	71.79	69.14	71.50	3513253
2025-07-02	71.24	72.51	69.89	71.00	2040039
2025-07-03	71.31	73.13	71.26	72.53	1278389
2025-07-07	71.86	72.80	71.56	72.39	2138490
2025-07-08	72.81	72.89	71.07	72.62	2403111
2025-07-09	73.00	76.32	72.69	75.51	3845863
2025-07-10	75.49	79.06	75.32	78.91	4127578
2025-07-11	78.33	78.61	77.33	78.01	2551363
2025-07-14	77.91	79.01	77.35	78.87	2755832
2025-07-15	79.35	79.91	76.57	76.62	2636207
2025-07-16	77.27	77.79	75.80	76.95	2128686
2025-07-17	77.38	78.55	77.01	77.60	2015078
2025-07-18	78.00	78.30	77.08	77.46	2342714
2025-07-21	78.29	78.84	76.53	77.76	2753848
2025-07-22	77.64	80.54	77.48	80.18	2463703
2025-07-23	80.72	81.57	79.73	80.56	1986714
2025-07-24	79.92	80.77	79.16	80.40	2373232
2025-07-25	80.53	81.26	79.79	81.16	1929274
2025-07-28	81.50	81.92	80.91	81.82	1642031
2025-07-29	81.98	82.11	79.59	79.84	2355326
2025-07-30	79.62	80.64	78.77	79.03	1277243
2025-07-31	78.93	80.17	78.00	79.55	1630502
2025-08-01	79.17	80.28	77.93	80.20	2186934
2025-08-04	81.17	83.68	80.58	83.65	2716662
2025-08-05	83.81	85.08	82.35	82.49	3493589
2025-08-06	82.55	85.52	81.96	85.18	6198894
2025-08-07	82.69	88.07	82.36	84.63	4602540
2025-08-08	83.91	83.91	80.73	80.92	2975391
2025-08-11	80.71	81.48	78.40	79.40	2569206
2025-08-12	80.35	81.28	79.70	80.17	3728479
2025-08-13	81.00	84.86	79.84	84.84	4995923
2025-08-14	83.43	85.78	83.02	85.27	4300732
2025-08-15	85.35	86.17	84.80	85.11	2393064
2025-08-18	84.63	85.20	83.79	84.50	1551338
2025-08-19	84.46	85.60	83.22	83.50	2145258
2025-08-20	83.23	83.45	80.56	81.10	1989010
2025-08-21	80.60	82.22	80.08	81.40	1938284
2025-08-22	82.02	87.55	81.54	87.44	5447227
2025-08-25	87.12	89.12	86.91	86.94	4244055
2025-08-26	87.00	88.13	84.89	85.68	2988821
2025-08-27	85.70	86.67	84.12	84.19	1934821
2025-08-28	84.38	85.34	83.28	85.30	1256776
2025-08-29	85.53	85.70	84.13	84.31	1070290
2025-09-02	82.50	82.90	81.17	81.81	2582100
2025-09-03	82.24	84.33	81.71	83.50	1694391
2025-09-04	84.00	84.64	82.93	83.70	2072952
2025-09-05	85.40	88.34	85.39	87.89	2839241
2025-09-08	88.06	91.93	87.76	89.90	4223693
2025-09-09	89.63	89.63	87.12	87.19	1882865
2025-09-10	88.24	88.92	85.48	85.71	1950435
2025-09-11	85.92	89.88	84.78	89.27	3462750
2025-09-12	88.80	89.06	87.70	87.78	1733279
2025-09-15	88.36	88.50	86.24	87.12	1601030
2025-09-16	87.11	89.22	87.00	88.55	2653754
2025-09-17	91.17	93.88	90.04	90.32	5188779
2025-09-18	90.20	91.13	88.95	89.98	2562733
2025-09-19	90.64	90.64	86.56	86.74	4524899
2025-09-22	84.85	85.00	80.78	81.04	5493829
2025-09-23	81.61	81.90	78.95	79.23	4508585
2025-09-24	79.13	80.96	78.65	79.00	3022664
2025-09-25	78.13	78.86	77.53	77.75	2842995
2025-09-26	77.92	79.73	77.55	79.49	2156218
2025-09-29	80.14	80.90	79.00	80.54	2057730
2025-09-30	80.83	81.56	74.47	77.05	5509830
2025-10-01	76.97	77.09	73.04	73.48	5770424
2025-10-02	73.78	75.06	73.23	74.85	2636679
2025-10-03	76.94	78.11	76.54	76.79	2512306
2025-10-06	76.70	76.87	72.99	74.00	4508828
2025-10-07	73.98	74.10	71.47	72.73	3141927
2025-10-08	72.66	72.92	71.01	71.46	2660144
2025-10-09	71.70	71.70	69.91	70.82	2224456
2025-10-10	71.49	71.57	69.36	69.69	2585567
2025-10-13	70.18	70.50	69.00	69.76	1445060
2025-10-14	69.23	72.87	69.20	72.31	2250194
2025-10-15	72.84	73.44	71.75	73.20	2470130
2025-10-16	73.46	75.28	73.42	74.01	3144303
2025-10-17	72.69	73.15	71.29	72.96	1933004
2025-10-20	73.51	74.81	73.30	74.66	2329537
2025-10-21	74.23	77.91	74.15	77.33	3142912
2025-10-22	76.93	77.77	75.72	77.37	2226478
2025-10-23	77.20	78.21	76.00	78.04	1849161
2025-10-24	79.00	79.40	77.09	77.12	2412932
2025-10-27	76.95	78.10	76.41	76.76	2228896
2025-10-28	76.71	76.93	75.17	75.72	1910361
2025-10-29	74.87	74.87	71.43	71.52	3886027
2025-10-30	71.47	73.74	71.27	71.72	4046014
2025-10-31	72.05	75.41	69.83	74.98	6285176
2025-11-03	74.41	76.80	73.58	74.67	3785890
2025-11-04	73.95	74.22	72.90	73.03	2184549
2025-11-05	73.17	74.10	72.60	73.03	2259675
2025-11-06	73.01	73.50	71.49	72.30	2987113
2025-11-07	72.06	73.30	71.39	73.00	2369930
2025-11-10	73.46	74.21	72.18	73.05	2141653
2025-11-11	72.96	74.31	72.58	74.08	1666059
2025-11-12	73.88	74.04	70.36	72.03	3858227
2025-11-13	71.30	72.10	70.15	70.37	5833313
2025-11-14	69.30	70.33	68.53	68.80	3767889
2025-11-17	68.39	69.65	67.49	68.43	2274310
2025-11-18	67.99	68.60	66.86	67.32	2375252
2025-11-19	67.41	68.99	67.41	68.22	2008387
2025-11-20	69.11	69.89	66.88	67.01	3409894
2025-11-21	67.51	71.46	67.51	71.17	3914417
2025-11-24	71.10	72.13	70.72	71.82	2645506
2025-11-25	72.25	74.17	71.73	74.08	2058423
2025-11-26	73.83	74.98	73.35	74.44	1119884
2025-11-28	74.30	74.52	73.74	74.38	1198366
2025-12-01	73.29	74.37	72.52	73.53	1265970
2025-12-02	74.00	74.23	71.94	72.09	1767992
2025-12-03	72.51	76.39	72.20	76.01	2665261
2025-12-04	75.85	76.31	74.39	75.52	1211740
2025-12-05	75.38	75.86	73.56	74.04	1847383
2025-12-08	73.93	74.20	72.00	72.61	1570434
2025-12-09	72.23	74.89	72.02	74.59	1358341
2025-12-10	74.46	76.15	73.56	75.53	1875501
2025-12-11	75.81	77.07	75.29	75.78	2940809
2025-12-12	75.89	76.34	73.96	74.71	1987844
2025-12-15	68.87	69.71	65.07	68.38	11068166

Explore More About Z

Coins representing dividend payouts and trends

Z Dividend History

Discover Zillow Group, 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

Z Stock Split History

Discover Zillow Group, 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

Z Historical Prices

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

Web Analytics