AEM Historical Prices

Summary

Key Stock Metrics

44.37

(February 14, 2024)

52-Week Low

97.01

(February 4, 2025)

52-Week High

97.01

(February 4, 2025)

All-Time High

95.59

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	6.38	7.00	6.25	6.50	629600
1993-04-27	6.63	6.63	6.13	6.41	311600
1993-04-28	6.38	6.88	6.25	6.75	353100
1993-04-29	6.88	7.00	6.50	6.88	311700
1993-04-30	7.00	7.25	6.63	7.25	279000
1993-05-03	7.50	7.75	7.13	7.13	540800
1993-05-04	7.38	7.63	7.13	7.50	279900
1993-05-05	7.50	7.50	7.13	7.38	244100
1993-05-06	7.50	7.63	7.25	7.63	214300
1993-05-07	7.63	7.88	7.50	7.50	232800
1993-05-10	7.75	7.88	7.59	7.63	378600
1993-05-11	7.88	7.88	7.63	7.69	230400
1993-05-12	7.75	8.75	7.63	8.75	558700
1993-05-13	9.00	10.13	9.00	9.50	732100
1993-05-14	9.38	9.50	9.13	9.38	269300
1993-05-17	9.50	9.75	9.13	9.38	237900
1993-05-18	9.13	10.13	8.88	10.13	558800
1993-05-19	10.38	10.88	9.13	9.13	657500
1993-05-20	9.25	9.38	8.88	9.13	354300
1993-05-21	9.13	9.63	9.13	9.38	279100
1993-05-24	9.75	10.13	9.38	9.50	444900
1993-05-25	9.38	10.13	9.38	10.00	314700
1993-05-26	9.88	9.88	9.38	9.50	139900
1993-05-27	9.63	10.00	9.38	10.00	211100
1993-05-28	9.75	10.25	9.63	10.00	241800
1993-06-01	10.00	10.00	9.13	9.13	221100
1993-06-02	9.13	9.25	8.88	9.25	301700
1993-06-03	9.13	9.50	9.13	9.25	113900
1993-06-04	9.50	9.63	9.13	9.25	121100
1993-06-07	9.00	9.13	8.75	8.75	129600
1993-06-08	9.13	9.13	8.75	8.75	100700
1993-06-09	8.88	9.00	8.63	9.00	74700
1993-06-10	9.00	9.00	8.50	8.63	126400
1993-06-11	8.50	8.75	7.88	8.13	238100
1993-06-14	7.88	8.13	7.25	8.00	634400
1993-06-15	8.13	8.75	8.00	8.75	198200
1993-06-16	8.88	9.13	8.63	9.13	137300
1993-06-17	9.13	9.63	8.75	9.50	152900
1993-06-18	9.38	9.50	9.00	9.38	129800
1993-06-21	9.38	9.50	9.13	9.38	108400
1993-06-22	9.38	9.38	8.88	9.00	108500
1993-06-23	9.00	9.88	9.00	9.75	148500
1993-06-24	9.88	10.00	9.63	9.63	101800
1993-06-25	10.00	10.13	9.63	9.88	107200
1993-06-28	10.13	10.13	9.63	10.13	198600
1993-06-29	9.88	10.63	9.88	10.38	219200
1993-06-30	10.63	10.75	10.25	10.75	233100
1993-07-01	10.75	12.75	10.50	12.50	589500
1993-07-02	12.50	13.00	11.88	12.63	653600
1993-07-06	13.00	13.25	12.63	13.00	544100
1993-07-07	13.00	13.00	12.00	12.88	518000
1993-07-08	12.13	12.50	11.38	11.38	739500
1993-07-09	10.63	11.13	10.63	11.00	1318500
1993-07-12	11.13	11.50	11.00	11.25	474300
1993-07-13	11.38	11.38	11.00	11.13	317800
1993-07-14	11.38	11.38	10.75	11.13	360000
1993-07-15	11.13	11.38	10.88	11.25	271000
1993-07-16	11.00	11.25	10.88	11.13	126300
1993-07-19	11.25	11.38	11.00	11.13	382100
1993-07-20	11.13	11.38	11.00	11.25	449300
1993-07-21	11.38	11.38	10.88	10.88	242600
1993-07-22	10.75	11.00	10.50	10.88	246700
1993-07-23	10.88	11.00	10.63	10.63	131700
1993-07-26	10.88	11.50	10.63	11.38	306600
1993-07-27	11.50	11.50	11.25	11.38	138200
1993-07-28	11.50	12.13	11.38	11.75	331700
1993-07-29	12.00	12.50	11.63	12.38	671800
1993-07-30	12.88	13.25	12.50	13.25	829200
1993-08-02	13.25	13.38	12.38	13.38	302600
1993-08-03	13.00	13.25	12.50	12.50	229700
1993-08-04	12.50	12.75	11.75	11.88	298400
1993-08-05	10.88	11.38	9.88	10.50	1017900
1993-08-06	10.50	10.50	9.25	9.75	818400
1993-08-09	10.00	10.88	9.88	10.50	700800
1993-08-10	10.38	10.50	10.13	10.38	540200
1993-08-11	10.38	10.38	9.13	9.38	1029800
1993-08-12	9.63	9.63	8.63	9.38	479200
1993-08-13	9.38	10.00	9.13	10.00	206500
1993-08-16	10.00	10.63	10.00	10.25	198000
1993-08-17	10.38	10.75	10.13	10.50	148100
1993-08-18	10.50	11.25	10.50	11.13	215600
1993-08-19	11.25	12.00	11.00	12.00	745700
1993-08-20	12.00	13.00	11.88	12.88	1231000
1993-08-23	12.75	13.63	12.63	12.88	808900
1993-08-24	12.88	13.00	12.38	12.88	184500
1993-08-25	12.88	13.38	12.63	13.25	350100
1993-08-26	13.25	13.25	11.88	12.50	612400
1993-08-27	12.38	12.63	12.25	12.38	126500
1993-08-30	12.25	12.75	12.25	12.50	118000
1993-08-31	12.75	13.00	12.63	13.00	190000
1993-09-01	12.75	12.88	12.50	12.75	119100
1993-09-02	12.63	12.88	11.75	11.88	449400
1993-09-03	11.75	12.25	11.63	12.00	584800
1993-09-07	11.50	11.63	10.75	10.75	773500
1993-09-08	10.88	11.00	10.50	10.88	559800
1993-09-09	11.00	12.25	11.00	12.25	726400
1993-09-10	11.88	12.13	11.63	12.13	418600
1993-09-13	11.63	11.88	10.75	10.88	725300
1993-09-14	11.13	11.50	10.75	10.75	541100
1993-09-15	11.00	11.50	10.88	11.13	421300
1993-09-16	11.50	11.88	11.38	11.75	182300
1993-09-17	11.88	12.00	11.38	11.38	127500
1993-09-20	11.75	12.25	11.75	12.00	115200
1993-09-21	12.00	12.88	11.50	12.63	491700
1993-09-22	11.63	12.13	11.50	12.00	198200
1993-09-23	12.38	12.50	12.00	12.50	191100
1993-09-24	12.50	12.50	11.88	11.88	205100
1993-09-27	11.88	12.00	11.50	11.50	92400
1993-09-28	11.75	11.88	11.50	11.50	198500
1993-09-29	11.63	11.63	11.00	11.50	214100
1993-09-30	11.63	11.88	11.63	11.75	80000
1993-10-01	11.88	12.38	11.75	12.38	147800
1993-10-04	12.13	12.63	11.88	12.50	259200
1993-10-05	12.63	12.63	12.25	12.38	105200
1993-10-06	12.63	13.63	12.63	13.63	387000
1993-10-07	13.75	13.88	13.38	13.38	610000
1993-10-08	13.38	13.50	13.13	13.38	438200
1993-10-11	13.63	13.88	13.50	13.88	323900
1993-10-12	13.88	14.50	13.63	14.38	492400
1993-10-13	14.38	14.38	14.13	14.13	183400
1993-10-14	14.13	14.50	13.88	13.88	208600
1993-10-15	14.00	14.00	13.63	13.88	95600
1993-10-18	13.75	14.25	13.75	14.00	379400
1993-10-19	14.13	14.13	13.75	14.13	115800
1993-10-20	14.38	14.50	14.13	14.38	569100
1993-10-21	14.50	14.63	14.38	14.38	605300
1993-10-22	14.38	14.63	14.00	14.50	358500
1993-10-25	14.63	14.75	14.50	14.50	223800
1993-10-26	14.50	15.00	14.38	14.88	330200
1993-10-27	15.13	15.63	14.88	15.25	331400
1993-10-28	15.38	15.50	15.13	15.38	114000
1993-10-29	15.38	15.50	15.25	15.25	77900
1993-11-01	15.25	15.25	14.63	14.88	434600
1993-11-02	14.75	15.00	14.38	14.38	312500
1993-11-03	14.50	15.25	14.50	15.25	269400
1993-11-04	15.63	16.00	15.63	15.63	403800
1993-11-05	16.13	16.38	15.88	16.25	284600
1993-11-08	16.13	16.38	15.63	15.63	241500
1993-11-09	15.63	15.75	15.00	15.25	323500
1993-11-10	15.25	15.75	15.00	15.63	364300
1993-11-11	15.63	15.88	15.38	15.63	110400
1993-11-12	15.75	15.75	14.75	15.13	317700
1993-11-15	15.25	15.25	14.75	15.00	126700
1993-11-16	15.00	15.00	14.50	14.50	182600
1993-11-17	14.38	14.75	14.00	14.50	478400
1993-11-18	14.63	14.88	14.25	14.38	73200
1993-11-19	14.50	14.75	14.38	14.75	153800
1993-11-22	14.50	14.75	14.00	14.00	157000
1993-11-23	14.25	14.25	13.88	14.00	208900
1993-11-24	13.88	14.00	13.75	13.75	85700
1993-11-26	13.75	14.00	13.50	13.63	107200
1993-11-29	13.25	13.25	12.63	12.88	374200
1993-11-30	13.00	13.50	12.75	13.50	248800
1993-12-01	13.50	14.25	13.25	13.75	243600
1993-12-02	13.88	13.88	13.50	13.75	69600
1993-12-03	13.88	14.13	13.63	14.00	94500
1993-12-06	14.13	14.13	13.63	13.63	74800
1993-12-07	13.75	14.13	13.75	14.00	113700
1993-12-08	14.25	14.88	14.25	14.75	261900
1993-12-09	14.75	14.75	14.38	14.38	100900
1993-12-10	14.50	14.50	14.25	14.25	290600
1993-12-13	14.63	14.75	14.50	14.63	311900
1993-12-14	14.63	14.63	14.38	14.50	179300
1993-12-15	14.25	14.50	13.75	14.25	175500
1993-12-16	14.25	14.25	13.75	13.75	103900
1993-12-17	13.75	14.00	13.38	13.50	423100
1993-12-20	13.63	13.75	13.38	13.38	322500
1993-12-21	13.50	13.50	13.00	13.13	83000
1993-12-22	13.13	13.13	12.75	12.88	96600
1993-12-23	12.88	13.13	12.88	13.00	73600
1993-12-27	13.00	13.38	13.00	13.38	159200
1993-12-28	13.38	13.38	13.00	13.25	164900
1993-12-29	13.13	13.38	12.75	13.13	137500
1993-12-30	13.25	13.38	13.00	13.13	209800
1993-12-31	13.00	13.00	12.88	13.00	63200
1994-01-03	13.00	13.75	12.88	13.75	381600
1994-01-04	13.75	13.88	13.38	13.38	344900
1994-01-05	13.63	14.25	13.50	13.88	598800
1994-01-06	13.75	13.88	13.38	13.63	191900
1994-01-07	13.88	13.88	13.00	13.00	284500
1994-01-10	13.13	13.13	12.63	13.13	396900
1994-01-11	12.88	13.50	12.88	13.50	228600
1994-01-12	13.50	13.63	13.25	13.63	163700
1994-01-13	13.75	13.88	13.38	13.63	205000
1994-01-14	13.63	13.75	13.38	13.38	67700
1994-01-17	13.75	13.88	13.50	13.63	181900
1994-01-18	13.88	13.88	13.50	13.63	222800
1994-01-19	13.75	13.75	13.38	13.50	260700
1994-01-20	13.63	13.63	12.63	12.75	230900
1994-01-21	12.63	12.63	12.00	12.13	600600
1994-01-24	11.88	12.13	11.50	12.13	417200
1994-01-25	12.00	12.38	12.00	12.13	452900
1994-01-26	12.25	12.38	12.00	12.25	305700
1994-01-27	12.25	12.25	11.38	11.50	408400
1994-01-28	11.38	11.50	11.13	11.38	440700
1994-01-31	11.38	11.50	11.13	11.38	528400
1994-02-01	11.50	11.88	11.25	11.88	543500
1994-02-02	12.13	12.25	11.88	11.88	299700
1994-02-03	11.88	12.50	11.75	12.38	331200
1994-02-04	12.50	12.50	11.63	11.75	333500
1994-02-07	11.38	11.75	11.00	11.13	289000
1994-02-08	11.38	11.63	11.13	11.63	254200
1994-02-09	11.25	12.00	11.25	12.00	185700
1994-02-10	11.75	12.63	11.75	12.25	275500
1994-02-11	12.38	12.38	11.75	12.00	132200
1994-02-14	12.25	12.38	12.00	12.00	80600
1994-02-15	12.00	12.25	11.75	11.75	134800
1994-02-16	11.63	12.00	11.63	12.00	48200
1994-02-17	12.00	12.38	11.88	12.00	167700
1994-02-18	11.75	11.88	11.38	11.50	96500
1994-02-22	11.50	11.75	11.25	11.50	124000
1994-02-23	11.25	11.88	11.25	11.75	190700
1994-02-24	11.88	12.00	11.50	11.50	66200
1994-02-25	11.63	11.75	11.38	11.38	129600
1994-02-28	11.50	11.88	11.50	11.88	169200
1994-03-01	11.75	12.00	11.63	11.63	202100
1994-03-02	11.75	11.75	11.25	11.50	129600
1994-03-03	11.50	11.50	11.25	11.38	108300
1994-03-04	11.38	11.50	11.13	11.50	147500
1994-03-07	11.38	11.63	11.38	11.38	46800
1994-03-08	11.38	11.50	11.13	11.13	161800
1994-03-09	11.38	11.38	11.00	11.25	340900
1994-03-10	11.38	11.88	11.25	11.75	639600
1994-03-11	11.63	11.88	11.50	11.75	108700
1994-03-14	11.75	12.00	11.50	11.75	270200
1994-03-15	11.88	12.13	11.75	11.88	201200
1994-03-16	12.00	12.00	11.63	11.75	126700
1994-03-17	11.63	11.63	11.38	11.50	207500
1994-03-18	11.63	11.75	11.50	11.63	65100
1994-03-21	11.75	11.75	11.50	11.75	98900
1994-03-22	11.75	12.25	11.75	12.25	240100
1994-03-23	12.25	12.50	12.13	12.13	157700
1994-03-24	12.38	12.88	12.38	12.63	319600
1994-03-25	12.75	12.88	12.38	12.75	306600
1994-03-28	12.88	12.88	12.50	12.63	213000
1994-03-29	12.75	12.75	12.38	12.38	87900
1994-03-30	12.38	12.50	12.00	12.25	200500
1994-03-31	12.38	12.75	12.25	12.75	150000
1994-04-04	12.63	12.63	12.13	12.38	306400
1994-04-05	12.13	12.50	12.13	12.50	218400
1994-04-06	12.50	12.50	12.25	12.50	111400
1994-04-07	12.38	12.38	12.13	12.38	52800
1994-04-08	12.25	12.38	12.13	12.38	34200
1994-04-11	12.25	12.25	11.63	11.88	229300
1994-04-12	12.00	12.13	11.75	11.88	96600
1994-04-13	12.00	12.13	11.75	11.88	79000
1994-04-14	11.88	12.00	11.50	11.63	229900
1994-04-15	11.50	11.50	11.13	11.25	226100
1994-04-18	11.25	11.50	10.88	10.88	108300
1994-04-19	10.75	10.88	10.00	10.27	360800
1994-04-20	10.25	10.50	10.00	10.25	160300
1994-04-21	10.25	10.50	10.13	10.41	133800
1994-04-22	10.13	10.50	10.13	10.50	69800
1994-04-25	10.38	10.75	10.38	10.75	76200
1994-04-26	10.75	11.13	10.75	10.88	135200
1994-04-28	10.88	11.13	10.75	10.88	157400
1994-04-29	11.13	11.13	10.88	11.13	55000
1994-05-02	10.88	11.13	10.63	10.75	59700
1994-05-03	10.75	10.88	10.63	10.63	40000
1994-05-04	10.63	11.00	10.50	10.88	136900
1994-05-05	10.75	11.00	10.50	10.81	60400
1994-05-06	10.50	11.75	10.50	11.63	273700
1994-05-09	11.63	11.75	11.25	11.50	108800
1994-05-10	11.25	11.50	11.25	11.38	79700
1994-05-11	11.25	11.75	11.13	11.25	170700
1994-05-12	11.38	11.38	11.00	11.13	70500
1994-05-13	11.13	11.38	11.13	11.13	55500
1994-05-16	11.13	11.50	11.00	11.50	83900
1994-05-17	11.25	11.50	11.25	11.31	52000
1994-05-18	11.38	11.63	11.25	11.44	93500
1994-05-19	11.38	11.63	11.38	11.44	59400
1994-05-20	11.63	11.77	11.38	11.75	112000
1994-05-23	11.63	12.13	11.50	12.13	213000
1994-05-24	11.88	12.00	11.63	11.75	78700
1994-05-25	11.63	11.88	11.50	11.63	60900
1994-05-26	11.63	11.63	11.25	11.38	157300
1994-05-27	11.50	11.75	11.38	11.44	45000
1994-05-31	11.38	11.88	11.38	11.63	80300
1994-06-01	11.50	11.75	11.38	11.50	105900
1994-06-02	11.50	11.75	11.50	11.63	73000
1994-06-03	11.63	11.75	11.38	11.50	115600
1994-06-06	11.50	11.63	11.38	11.38	83000
1994-06-07	11.50	11.75	11.50	11.50	16300
1994-06-08	11.75	11.75	11.50	11.50	7300
1994-06-09	11.50	11.75	11.38	11.63	72500
1994-06-10	11.88	11.88	11.63	11.63	19300
1994-06-13	11.63	11.88	11.50	11.63	17700
1994-06-14	11.88	11.88	11.63	11.63	84200
1994-06-15	11.75	11.75	11.50	11.63	176200
1994-06-16	11.88	11.88	11.50	11.58	90000
1994-06-17	11.63	12.13	11.50	12.06	290400
1994-06-20	12.13	12.13	11.88	12.00	32200
1994-06-21	12.13	12.38	11.88	12.25	114500
1994-06-22	12.25	12.25	11.88	12.13	167200
1994-06-23	12.13	12.25	12.00	12.25	33000
1994-06-24	12.25	12.25	12.06	12.13	45200
1994-06-27	12.25	12.25	11.50	11.88	142400
1994-06-28	11.88	12.00	11.75	12.00	25000
1994-06-29	11.91	12.00	11.63	12.00	62500
1994-06-30	12.13	12.25	12.00	12.06	41000
1994-07-01	12.13	12.16	12.00	12.00	16800
1994-07-05	12.00	12.13	12.00	12.13	73500
1994-07-06	12.13	12.38	12.00	12.00	130700
1994-07-07	12.00	12.38	12.00	12.13	43500
1994-07-08	12.13	12.20	12.00	12.13	36800
1994-07-11	12.13	12.50	12.13	12.25	88600
1994-07-12	12.38	12.38	12.13	12.25	60700
1994-07-13	12.38	12.38	11.75	12.00	56400
1994-07-14	11.88	11.94	11.75	11.83	78600
1994-07-15	12.00	12.00	11.63	11.88	61900
1994-07-18	12.00	12.00	11.88	11.88	11500
1994-07-19	11.88	12.00	11.63	11.94	60400
1994-07-20	11.88	12.00	11.75	12.00	32500
1994-07-21	12.00	12.38	11.88	12.13	129700
1994-07-22	12.13	12.31	11.97	12.13	37200
1994-07-25	12.13	12.25	12.13	12.25	34900
1994-07-26	12.25	12.38	12.13	12.13	66400
1994-07-27	12.50	12.75	12.25	12.38	117900
1994-07-28	12.25	12.38	12.25	12.25	28700
1994-07-29	12.38	12.38	12.00	12.13	36900
1994-08-01	12.13	12.25	12.13	12.13	22800
1994-08-02	12.00	12.13	11.88	12.13	88000
1994-08-03	11.88	12.13	11.88	11.97	49300
1994-08-04	12.00	12.00	11.75	11.88	54100
1994-08-05	12.00	12.00	11.75	11.88	58400
1994-08-08	11.75	12.00	11.75	11.88	53500
1994-08-09	12.00	12.00	11.75	11.88	46000
1994-08-10	11.94	12.00	11.88	11.94	72100
1994-08-11	11.88	12.13	11.75	12.13	91800
1994-08-12	12.00	12.13	11.88	12.00	47900
1994-08-15	11.88	12.13	11.88	12.00	32700
1994-08-16	12.13	12.13	11.88	12.00	44400
1994-08-17	11.88	12.13	11.88	12.00	23700
1994-08-18	12.00	12.25	11.91	12.13	36700
1994-08-19	12.13	12.25	12.13	12.13	153200
1994-08-22	12.13	12.25	12.13	12.25	137400
1994-08-23	12.13	12.25	12.13	12.13	103200
1994-08-24	12.25	12.50	12.13	12.50	178100
1994-08-25	12.38	12.50	12.38	12.38	84500
1994-08-26	12.50	12.50	12.25	12.31	111800
1994-08-29	12.25	12.50	12.13	12.44	325500
1994-08-30	12.50	12.63	12.38	12.63	416000
1994-08-31	12.63	12.75	12.50	12.75	129600
1994-09-01	12.63	12.88	12.63	12.88	44400
1994-09-02	12.75	12.88	12.73	12.88	363000
1994-09-06	13.00	13.25	12.75	13.13	239300
1994-09-07	13.25	13.50	13.00	13.27	280600
1994-09-08	13.25	13.50	13.13	13.25	112100
1994-09-09	13.13	13.25	13.13	13.13	31900
1994-09-12	13.25	13.25	13.00	13.13	178200
1994-09-13	13.25	13.25	13.00	13.13	87800
1994-09-14	13.13	13.25	13.00	13.00	86000
1994-09-15	13.00	13.13	12.75	12.94	176200
1994-09-16	12.88	13.13	12.88	13.13	40000
1994-09-19	12.88	13.25	12.88	13.25	215800
1994-09-20	13.50	13.63	13.25	13.63	519200
1994-09-21	13.63	13.75	13.38	13.50	194800
1994-09-22	13.38	13.75	13.38	13.63	152100
1994-09-23	13.63	14.50	13.63	14.34	430900
1994-09-26	14.50	14.50	14.00	14.31	359500
1994-09-27	14.38	14.75	14.25	14.63	187200
1994-09-28	14.50	14.69	14.38	14.63	399600
1994-09-29	14.50	14.75	14.38	14.50	151300
1994-09-30	14.50	14.52	14.25	14.38	102300
1994-10-03	14.25	14.39	14.00	14.39	106500
1994-10-04	14.13	14.38	14.00	14.00	105300
1994-10-05	14.00	14.25	13.88	14.00	85400
1994-10-06	13.88	14.38	13.88	14.38	131600
1994-10-07	14.38	14.50	14.13	14.38	97300
1994-10-10	14.63	14.63	14.38	14.38	85100
1994-10-11	14.38	14.38	14.00	14.25	155000
1994-10-12	14.13	14.50	14.13	14.31	69000
1994-10-13	14.50	14.50	14.00	14.00	143000
1994-10-14	14.00	14.25	14.00	14.00	49800
1994-10-17	14.00	14.13	13.75	13.88	168800
1994-10-18	13.88	14.13	13.88	13.88	53700
1994-10-19	14.00	14.00	13.63	13.88	187000
1994-10-20	13.75	14.00	13.75	13.91	56700
1994-10-21	13.75	14.00	13.75	13.75	164300
1994-10-24	13.75	13.88	13.63	13.63	81500
1994-10-25	13.63	13.88	13.63	13.75	57400
1994-10-26	13.63	13.75	13.50	13.63	75900
1994-10-27	13.50	13.75	13.38	13.50	63500
1994-10-28	13.38	13.50	12.88	13.03	224400
1994-10-31	12.88	12.88	12.50	12.88	128200
1994-11-01	12.88	13.00	12.63	12.75	112300
1994-11-02	12.75	12.75	12.25	12.50	60600
1994-11-03	12.63	12.63	12.38	12.63	69600
1994-11-04	12.63	12.63	12.38	12.50	37600
1994-11-07	12.63	12.63	11.88	12.13	152400
1994-11-08	12.13	12.50	12.13	12.25	70500
1994-11-09	12.50	12.50	12.00	12.00	89300
1994-11-10	12.25	12.25	11.88	12.06	124700
1994-11-11	11.88	12.13	11.88	11.94	78600
1994-11-14	11.88	12.00	11.63	11.63	158000
1994-11-15	11.63	11.88	11.38	11.38	109500
1994-11-16	11.63	11.63	11.38	11.38	64000
1994-11-17	11.50	11.75	11.38	11.56	42500
1994-11-18	11.50	11.75	11.13	11.38	86600
1994-11-21	11.00	11.38	10.75	10.84	80500
1994-11-23	10.13	10.25	9.25	9.88	109600
1994-11-25	9.88	10.13	9.88	10.13	101000
1994-11-28	10.25	10.25	9.88	10.00	63800
1994-11-29	10.00	10.13	9.75	10.00	92700
1994-11-30	10.00	10.00	9.63	9.63	45900
1994-12-01	9.63	9.63	9.38	9.50	120600
1994-12-02	9.50	9.63	8.63	9.00	263400
1994-12-05	9.00	9.13	8.50	8.63	197200
1994-12-06	8.50	8.63	8.25	8.63	187100
1994-12-07	8.88	9.25	8.88	9.25	181100
1994-12-08	9.25	9.63	9.00	9.50	204000
1994-12-09	9.63	10.00	9.50	10.00	138900
1994-12-12	10.00	10.13	9.75	10.00	70500
1994-12-13	10.00	10.38	10.00	10.00	138100
1994-12-14	10.13	10.38	10.13	10.25	49700
1994-12-15	10.38	10.38	10.00	10.00	49200
1994-12-16	10.13	10.13	9.63	9.63	56500
1994-12-19	9.75	9.75	9.50	9.63	64600
1994-12-20	9.75	10.13	9.75	10.13	113500
1994-12-21	10.13	10.25	10.00	10.00	83400
1994-12-22	10.00	10.13	10.00	10.00	42700
1994-12-23	10.00	10.00	9.88	9.88	13400
1994-12-27	10.00	10.00	9.75	9.88	41400
1994-12-28	10.00	10.50	10.00	10.50	133200
1994-12-29	10.50	10.75	10.38	10.75	111800
1994-12-30	10.63	10.88	10.50	10.63	72100
1995-01-03	10.50	10.50	10.00	10.00	59300
1995-01-04	9.63	9.88	9.38	9.50	284000
1995-01-05	9.50	9.75	9.38	9.75	59200
1995-01-06	9.63	9.63	9.25	9.25	81500
1995-01-09	9.38	9.50	9.13	9.38	52900
1995-01-10	9.00	9.38	9.00	9.25	92300
1995-01-11	9.25	10.13	9.25	10.13	123300
1995-01-12	10.75	10.75	10.25	10.25	136500
1995-01-13	10.13	10.25	10.00	10.13	69000
1995-01-16	10.00	10.00	9.75	9.75	32700
1995-01-17	9.88	10.13	9.88	9.88	67200
1995-01-18	10.25	10.25	9.88	9.88	53200
1995-01-19	10.00	10.00	9.75	10.00	21000
1995-01-20	9.88	10.13	9.88	10.13	37700
1995-01-23	10.00	10.00	9.75	9.75	32500
1995-01-24	9.75	10.00	9.75	10.00	15900
1995-01-25	10.00	10.00	9.63	9.63	24800
1995-01-26	9.75	9.75	9.50	9.63	31000
1995-01-27	9.50	9.63	9.13	9.13	64800
1995-01-30	9.13	9.25	9.00	9.13	31400
1995-01-31	9.13	9.25	8.88	9.00	93000
1995-02-01	9.13	9.38	9.00	9.25	34800
1995-02-02	9.13	9.50	9.13	9.50	60300
1995-02-03	9.25	9.38	9.13	9.25	34900
1995-02-06	9.13	9.38	9.13	9.25	38400
1995-02-07	9.25	9.38	9.13	9.25	53600
1995-02-08	9.13	9.50	9.13	9.50	54000
1995-02-09	9.38	9.63	9.38	9.63	24000
1995-02-10	9.63	9.63	9.50	9.50	21500
1995-02-13	9.50	9.50	9.25	9.38	12600
1995-02-14	9.50	9.63	9.38	9.38	50500
1995-02-15	9.50	9.63	9.50	9.50	73600
1995-02-16	9.50	9.63	9.38	9.38	31700
1995-02-17	9.50	9.75	9.50	9.63	78400
1995-02-21	9.63	9.75	9.50	9.63	38000
1995-02-22	9.63	9.88	9.50	9.88	102200
1995-02-23	9.75	9.88	9.63	9.75	36600
1995-02-24	9.75	9.75	9.50	9.50	50600
1995-02-27	9.50	9.63	9.25	9.38	63900
1995-02-28	9.38	9.63	9.38	9.63	38700
1995-03-01	9.50	9.50	9.25	9.25	36100
1995-03-02	9.25	9.63	9.25	9.50	47800
1995-03-03	9.50	9.50	9.38	9.38	30600
1995-03-06	9.50	9.75	9.50	9.50	68700
1995-03-07	9.75	10.38	9.63	10.25	295600
1995-03-08	10.00	10.50	10.00	10.38	371500
1995-03-09	10.50	10.75	10.50	10.75	234700
1995-03-10	10.75	11.00	10.63	10.75	106900
1995-03-13	11.25	11.38	11.13	11.25	170800
1995-03-14	11.13	11.25	11.00	11.25	41500
1995-03-15	11.25	11.38	11.25	11.38	90400
1995-03-16	11.13	11.25	11.00	11.25	58000
1995-03-17	11.13	11.38	11.00	11.38	148500
1995-03-20	11.25	11.25	10.75	11.25	143900
1995-03-21	11.13	11.38	11.13	11.25	80800
1995-03-22	11.25	11.25	11.00	11.13	108300
1995-03-23	11.25	11.25	11.13	11.25	29200
1995-03-24	11.25	11.25	11.13	11.13	49000
1995-03-27	11.13	11.25	11.13	11.25	28700
1995-03-28	11.13	11.38	11.13	11.38	51400
1995-03-29	11.25	11.63	11.25	11.50	88300
1995-03-30	11.63	12.13	11.50	12.00	278600
1995-03-31	12.25	12.38	12.00	12.00	109000
1995-04-03	12.00	12.13	12.00	12.00	52100
1995-04-04	11.88	12.25	11.88	12.00	56600
1995-04-05	12.13	12.50	12.13	12.50	115300
1995-04-06	12.50	12.63	12.25	12.50	97000
1995-04-07	12.50	12.50	12.00	12.00	80000
1995-04-10	11.88	11.88	11.38	11.75	179400
1995-04-11	11.75	11.88	11.50	11.88	115600
1995-04-12	11.75	11.88	11.63	11.88	35500
1995-04-13	11.75	11.88	11.50	11.50	76200
1995-04-17	11.88	12.25	11.75	12.25	110200
1995-04-18	12.25	12.38	11.88	12.38	69600
1995-04-19	12.38	12.63	12.00	12.00	207500
1995-04-20	11.88	12.00	11.63	11.63	146100
1995-04-21	11.50	12.00	11.50	12.00	120700
1995-04-24	12.00	12.00	11.88	12.00	51700
1995-04-25	11.88	12.00	11.88	12.00	80200
1995-04-26	11.88	12.13	11.63	11.75	193500
1995-04-27	11.75	11.88	11.75	11.88	68900
1995-04-28	12.00	12.00	11.50	11.50	56700
1995-05-01	11.50	11.50	11.38	11.50	203700
1995-05-02	11.88	11.88	11.75	11.75	73400
1995-05-03	11.75	11.88	11.63	11.63	43400
1995-05-04	11.75	12.63	11.75	12.63	763200
1995-05-05	12.63	12.63	12.00	12.50	189600
1995-05-08	12.38	12.38	12.13	12.25	49400
1995-05-09	12.13	12.13	11.50	11.75	285800
1995-05-10	11.50	11.88	11.50	11.75	169900
1995-05-11	11.88	11.88	11.63	11.63	54000
1995-05-12	11.75	12.00	11.75	11.75	256100
1995-05-15	11.75	12.13	11.75	12.13	61500
1995-05-16	12.00	12.25	12.00	12.25	53800
1995-05-17	12.00	12.25	11.88	12.25	63200
1995-05-18	12.25	12.38	12.13	12.38	357800
1995-05-19	12.25	12.25	12.13	12.25	36300
1995-05-22	12.00	12.25	12.00	12.13	41900
1995-05-23	12.13	12.38	12.13	12.38	123900
1995-05-24	12.38	12.63	12.13	12.63	129500
1995-05-25	12.75	12.88	12.38	12.50	145300
1995-05-26	12.38	12.88	12.38	12.75	145000
1995-05-30	12.75	12.88	12.63	12.88	74800
1995-05-31	12.75	13.00	12.63	13.00	127000
1995-06-01	12.75	13.00	12.75	13.00	206300
1995-06-02	12.88	12.88	12.63	12.63	167600
1995-06-05	12.63	12.75	12.63	12.63	22700
1995-06-06	12.75	12.75	12.38	12.50	25100
1995-06-07	12.50	12.75	12.50	12.75	77000
1995-06-08	12.75	13.13	12.63	13.13	212100
1995-06-09	13.25	13.63	13.13	13.38	173700
1995-06-12	13.25	13.38	13.25	13.25	38500
1995-06-13	13.38	13.38	13.13	13.25	150000
1995-06-14	13.38	13.50	13.38	13.50	312900
1995-06-15	13.50	14.13	13.50	14.00	165000
1995-06-16	14.00	14.38	14.00	14.13	137000
1995-06-19	14.38	14.38	14.25	14.25	133800
1995-06-20	14.25	14.38	14.25	14.25	330800
1995-06-21	14.38	14.38	14.13	14.13	102400
1995-06-22	14.13	14.50	14.13	14.38	214500
1995-06-23	14.25	14.50	14.25	14.50	51100
1995-06-26	14.25	14.38	14.13	14.25	127900
1995-06-27	14.13	14.13	13.75	13.88	66900
1995-06-28	13.63	13.88	13.38	13.75	119800
1995-06-29	13.88	14.13	13.88	14.00	76400
1995-06-30	13.88	13.88	13.25	13.38	129400
1995-07-03	13.38	13.38	13.13	13.13	21200
1995-07-05	13.13	13.25	12.75	12.88	139300
1995-07-06	12.88	13.13	12.75	13.13	151700
1995-07-07	13.13	13.38	13.13	13.38	222300
1995-07-10	13.25	13.38	13.13	13.13	122300
1995-07-11	13.00	13.50	13.00	13.50	124800
1995-07-12	13.50	14.13	13.50	14.00	163100
1995-07-13	13.88	14.00	13.38	13.50	95900
1995-07-14	13.50	13.75	13.50	13.63	66100
1995-07-17	13.50	14.00	13.50	13.88	136600
1995-07-18	13.88	14.13	13.50	13.63	65300
1995-07-19	13.50	14.00	13.38	13.38	121100
1995-07-20	13.38	13.50	13.00	13.13	51900
1995-07-21	13.13	13.50	13.00	13.25	58200
1995-07-24	13.25	13.63	13.25	13.63	36300
1995-07-25	13.63	13.63	13.38	13.38	25900
1995-07-26	13.50	13.63	13.50	13.63	21700
1995-07-27	13.50	13.63	13.38	13.38	35000
1995-07-28	13.50	13.63	13.38	13.50	124600
1995-07-31	13.50	13.50	13.38	13.50	36300
1995-08-01	13.63	13.75	13.50	13.75	48600
1995-08-02	13.75	13.88	13.75	13.75	38100
1995-08-03	13.88	14.13	13.88	14.00	132800
1995-08-04	14.00	14.13	14.00	14.13	36400
1995-08-07	14.13	14.25	14.00	14.13	76100
1995-08-08	14.13	14.50	14.13	14.38	213900
1995-08-09	14.50	14.50	14.25	14.25	73800
1995-08-10	14.38	14.38	14.00	14.00	47800
1995-08-11	14.00	14.00	13.63	13.63	78300
1995-08-14	13.75	14.00	13.63	14.00	120700
1995-08-15	14.13	14.25	13.88	14.00	81000
1995-08-16	13.75	13.75	13.50	13.63	58900
1995-08-17	13.75	13.88	13.63	13.63	73600
1995-08-18	13.88	13.88	13.75	13.88	54700
1995-08-21	13.88	13.88	13.50	13.63	59900
1995-08-22	13.63	13.75	13.50	13.63	47200
1995-08-23	13.63	13.75	13.63	13.75	39700
1995-08-24	13.75	13.88	13.50	13.50	53300
1995-08-25	13.50	13.63	13.50	13.50	34700
1995-08-28	13.50	13.63	13.38	13.63	21100
1995-08-29	13.50	13.75	13.50	13.63	29800
1995-08-30	13.75	13.75	13.50	13.50	45100
1995-08-31	13.50	13.63	13.50	13.50	18800
1995-09-01	13.38	13.50	13.13	13.38	60700
1995-09-05	13.25	13.38	13.00	13.38	215200
1995-09-06	13.38	13.50	13.25	13.38	58600
1995-09-07	13.50	13.63	13.50	13.63	262000
1995-09-08	13.63	13.63	13.38	13.38	46400
1995-09-11	13.38	13.75	13.38	13.63	79900
1995-09-12	13.63	13.88	13.63	13.88	40800
1995-09-13	13.88	13.88	13.63	13.63	24700
1995-09-14	13.75	13.88	13.63	13.88	79400
1995-09-15	13.75	13.75	13.63	13.63	13400
1995-09-18	13.75	14.00	13.63	13.88	71700
1995-09-19	13.88	13.88	13.75	13.88	37700
1995-09-20	13.75	13.88	13.63	13.75	67800
1995-09-21	13.63	13.88	13.63	13.88	184100
1995-09-22	13.75	13.88	13.63	13.63	18100
1995-09-25	13.75	13.75	13.63	13.75	23200
1995-09-26	13.75	13.75	13.63	13.63	33400
1995-09-27	13.63	13.75	13.63	13.75	66700
1995-09-28	13.75	13.88	13.63	13.75	25800
1995-09-29	13.75	13.88	13.75	13.88	17100
1995-10-02	13.75	13.88	13.63	13.75	13500
1995-10-03	13.75	13.88	13.63	13.75	122000
1995-10-04	13.75	13.75	13.63	13.75	23100
1995-10-05	13.75	13.75	13.63	13.63	12400
1995-10-06	13.63	13.75	13.38	13.50	86300
1995-10-09	13.63	13.63	13.50	13.50	23600
1995-10-10	13.50	13.63	13.50	13.50	30300
1995-10-11	13.50	13.63	13.50	13.50	23600
1995-10-12	13.50	13.63	13.50	13.50	11600
1995-10-13	13.50	13.50	13.25	13.38	106100
1995-10-16	13.50	13.50	13.13	13.25	111000
1995-10-17	13.13	13.13	12.75	12.75	79100
1995-10-18	12.75	12.88	12.63	12.63	163700
1995-10-19	12.50	12.63	12.13	12.25	123000
1995-10-20	12.25	12.38	12.25	12.25	30600
1995-10-23	12.13	12.13	11.75	12.00	153000
1995-10-24	11.88	11.88	11.63	11.88	80300
1995-10-25	11.88	12.00	11.88	11.88	99000
1995-10-26	11.88	11.88	11.50	11.63	109900
1995-10-27	11.50	11.50	11.00	11.25	121500
1995-10-30	10.88	11.13	10.88	11.00	150500
1995-10-31	11.13	11.38	10.88	11.00	103200
1995-11-01	11.00	11.13	10.88	11.13	79200
1995-11-02	11.00	11.50	11.00	11.38	150600
1995-11-03	11.50	11.50	11.38	11.50	93700
1995-11-06	11.50	11.63	11.38	11.63	56200
1995-11-07	11.63	11.88	11.63	11.63	121000
1995-11-08	11.63	11.75	11.50	11.75	34300
1995-11-09	11.63	12.38	11.63	12.38	116400
1995-11-10	12.50	12.75	12.38	12.50	157900
1995-11-13	12.63	12.63	12.25	12.38	59100
1995-11-14	12.38	12.38	12.13	12.13	63500
1995-11-15	12.13	12.25	12.00	12.00	39500
1995-11-16	12.00	12.13	11.88	12.13	54700
1995-11-17	12.00	12.25	12.00	12.13	34300
1995-11-20	12.25	12.25	12.13	12.25	38100
1995-11-21	12.13	12.38	12.13	12.25	23800
1995-11-22	12.13	12.25	12.00	12.00	88700
1995-11-24	12.13	12.38	12.13	12.25	57600
1995-11-27	12.50	12.50	12.38	12.38	52100
1995-11-28	12.75	12.88	12.63	12.63	283400
1995-11-29	12.75	12.75	12.50	12.50	25600
1995-11-30	12.50	12.50	12.38	12.50	41900
1995-12-01	12.38	12.75	12.25	12.75	163100
1995-12-04	12.75	12.75	12.63	12.63	19200
1995-12-05	12.63	12.75	12.63	12.75	31100
1995-12-06	12.88	13.00	12.75	13.00	116600
1995-12-07	12.88	13.00	12.75	12.88	39500
1995-12-08	12.88	13.00	12.75	12.88	23500
1995-12-11	12.75	12.88	12.75	12.88	29000
1995-12-12	12.88	13.00	12.75	12.88	53200
1995-12-13	12.75	12.75	12.63	12.75	13100
1995-12-14	12.63	12.75	12.50	12.63	108500
1995-12-15	12.50	12.63	12.50	12.63	79600
1995-12-18	12.63	12.75	12.38	12.50	119500
1995-12-19	12.63	12.63	12.38	12.63	108300
1995-12-20	12.63	12.63	12.50	12.63	82700
1995-12-21	12.50	12.75	12.50	12.75	24200
1995-12-22	12.75	12.75	12.50	12.63	33000
1995-12-26	12.63	12.63	12.50	12.50	17400
1995-12-27	12.50	12.63	12.38	12.63	31500
1995-12-28	12.50	12.50	12.38	12.38	50200
1995-12-29	12.38	12.63	12.38	12.50	69700
1996-01-02	12.63	13.38	12.63	13.38	80400
1996-01-03	13.50	13.75	13.50	13.63	165800
1996-01-04	13.50	13.75	13.38	13.75	155400
1996-01-05	13.88	14.25	13.88	14.13	314500
1996-01-08	14.25	14.38	14.25	14.38	85000
1996-01-09	14.38	14.38	14.25	14.38	237100
1996-01-10	14.25	15.38	14.25	15.25	847500
1996-01-11	15.25	15.50	14.88	15.13	445200
1996-01-12	14.88	15.00	14.63	14.88	446800
1996-01-15	14.75	15.13	14.63	15.13	170400
1996-01-16	15.25	15.38	15.00	15.00	128800
1996-01-17	15.00	15.25	15.00	15.25	89400
1996-01-18	15.13	15.13	14.88	14.88	44200
1996-01-19	15.00	15.25	15.00	15.00	82600
1996-01-22	15.25	15.88	15.25	15.88	250000
1996-01-23	15.88	15.88	15.63	15.75	127400
1996-01-24	15.50	15.63	15.38	15.50	87500
1996-01-25	15.75	16.25	15.75	16.13	186700
1996-01-26	16.13	16.25	15.88	16.25	163500
1996-01-29	16.13	16.75	16.13	16.63	304200
1996-01-30	16.75	17.00	16.50	16.63	192900
1996-01-31	16.63	16.63	16.00	16.38	165700
1996-02-01	16.75	17.25	16.75	17.13	324300
1996-02-02	17.38	17.63	17.25	17.50	303000
1996-02-05	17.38	17.63	17.25	17.63	220200
1996-02-06	17.50	17.75	17.38	17.50	263800
1996-02-07	17.75	17.88	16.25	16.88	724700
1996-02-08	16.38	16.75	16.00	16.50	392800
1996-02-09	16.38	16.63	15.75	16.13	217400
1996-02-12	16.00	16.38	15.75	15.88	249500
1996-02-13	15.75	16.50	15.75	16.50	317300
1996-02-14	16.25	16.88	16.25	16.75	99700
1996-02-15	16.88	16.88	16.38	16.38	95400
1996-02-16	16.13	17.00	16.13	16.88	259900
1996-02-20	16.75	17.13	16.63	16.88	172800
1996-02-21	16.63	17.00	16.38	16.88	514200
1996-02-22	16.88	17.25	16.88	17.25	142900
1996-02-23	17.25	17.25	17.00	17.13	321400
1996-02-26	17.00	17.13	17.00	17.00	206500
1996-02-27	17.13	17.25	17.00	17.25	234900
1996-02-28	17.25	17.38	17.00	17.25	92800
1996-02-29	17.38	17.50	16.88	16.88	126600
1996-03-01	17.00	17.00	16.50	16.63	88900
1996-03-04	16.25	16.25	15.75	15.88	172800
1996-03-05	15.88	15.88	15.50	15.88	104100
1996-03-06	16.00	16.38	16.00	16.25	69200
1996-03-07	16.25	16.88	16.25	16.88	102800
1996-03-08	17.00	17.63	17.00	17.25	366200
1996-03-11	17.25	17.63	17.25	17.63	225800
1996-03-12	17.75	18.63	17.75	18.63	825400
1996-03-13	18.50	19.50	18.50	18.88	526400
1996-03-14	18.75	18.75	18.25	18.38	204900
1996-03-15	18.38	18.63	18.38	18.50	387800
1996-03-18	18.50	18.75	18.50	18.63	81400
1996-03-19	18.50	18.75	18.50	18.75	164900
1996-03-20	18.63	18.75	18.50	18.50	61500
1996-03-21	18.50	18.75	18.25	18.63	53600
1996-03-22	18.50	18.63	18.38	18.63	62900
1996-03-25	18.50	18.63	18.38	18.50	124100
1996-03-26	18.63	19.13	18.50	19.00	384700
1996-03-27	19.00	19.13	18.75	18.88	68200
1996-03-28	18.50	18.63	18.13	18.13	230000
1996-03-29	18.50	18.50	17.63	17.88	203700
1996-04-01	17.75	17.75	17.38	17.75	104400
1996-04-02	17.88	17.88	17.50	17.63	93000
1996-04-03	17.75	18.13	17.75	17.88	177100
1996-04-04	18.00	18.25	17.88	18.25	143300
1996-04-08	18.25	18.63	18.13	18.50	144800
1996-04-09	18.50	18.50	18.25	18.25	159300
1996-04-10	18.38	18.63	18.25	18.63	78000
1996-04-11	18.50	18.75	18.50	18.50	88900
1996-04-12	18.50	18.50	18.25	18.38	18200
1996-04-15	18.13	18.25	18.13	18.13	50800
1996-04-16	18.13	18.50	18.00	18.13	136100
1996-04-17	18.00	18.25	18.00	18.13	41300
1996-04-18	18.00	18.13	17.75	17.88	63600
1996-04-19	17.75	18.00	17.75	18.00	55100
1996-04-22	18.00	18.25	17.88	17.88	140600
1996-04-23	18.00	18.00	17.63	17.75	145500
1996-04-24	17.75	17.75	17.50	17.50	53000
1996-04-25	17.75	18.00	17.63	17.88	288000
1996-04-26	18.00	18.00	17.75	17.88	46900
1996-04-29	17.75	18.00	17.75	17.88	113200
1996-04-30	18.00	18.25	17.88	18.25	126600
1996-05-01	18.38	18.75	18.38	18.75	154100
1996-05-02	18.75	19.00	18.75	18.75	202400
1996-05-03	18.88	18.88	18.50	18.50	28900
1996-05-06	18.88	19.50	18.88	19.38	224600
1996-05-07	19.50	20.13	19.50	19.88	641700
1996-05-08	20.00	20.13	19.63	19.63	169400
1996-05-09	20.00	20.50	20.00	20.50	321800
1996-05-10	20.38	20.38	20.13	20.13	154900
1996-05-13	20.13	20.25	20.00	20.13	215200
1996-05-14	20.25	20.38	20.00	20.38	148300
1996-05-15	20.38	20.38	20.13	20.13	62500
1996-05-16	20.13	20.25	20.00	20.00	40100
1996-05-17	20.00	20.13	20.00	20.00	48800
1996-05-20	19.88	19.88	19.25	19.25	150600
1996-05-21	19.38	19.75	19.25	19.75	114200
1996-05-22	19.75	19.75	19.63	19.63	54600
1996-05-23	19.63	19.75	19.50	19.63	231400
1996-05-24	19.50	19.50	19.50	19.50	3000
1996-05-28	19.63	19.75	19.50	19.50	89800
1996-05-29	19.50	19.75	19.50	19.50	23100
1996-05-30	19.63	19.75	19.63	19.75	41300
1996-05-31	19.63	20.13	19.63	20.00	152600
1996-06-03	20.13	20.13	19.88	20.13	50800
1996-06-04	20.13	20.13	19.50	19.50	81800
1996-06-05	19.38	19.50	18.13	18.38	287500
1996-06-06	18.25	18.25	17.38	17.50	376300
1996-06-07	17.75	18.25	17.63	18.25	147200
1996-06-10	18.25	18.25	17.63	18.00	136600
1996-06-11	17.38	17.38	16.50	16.50	401900
1996-06-12	16.63	16.88	16.50	16.50	264200
1996-06-13	16.50	16.75	16.50	16.63	74900
1996-06-14	16.50	16.75	16.50	16.75	42000
1996-06-17	16.75	16.75	16.50	16.63	169200
1996-06-18	16.75	16.75	16.50	16.50	35600
1996-06-19	16.63	16.88	16.63	16.63	131900
1996-06-20	16.63	16.88	16.63	16.88	26800
1996-06-21	16.75	16.88	16.50	16.75	78400
1996-06-24	16.88	16.88	16.63	16.88	78800
1996-06-25	16.75	17.00	16.75	16.75	57300
1996-06-26	16.88	16.88	16.75	16.75	47700
1996-06-27	16.63	16.75	16.13	16.13	65300
1996-06-28	16.00	16.38	16.00	16.25	145500
1996-07-01	16.25	16.50	16.25	16.25	75500
1996-07-02	16.38	16.38	16.13	16.13	26800
1996-07-03	16.38	16.38	16.13	16.38	76900
1996-07-05	16.25	16.88	16.25	16.88	152200
1996-07-08	16.88	16.88	16.25	16.38	70600
1996-07-09	16.50	16.63	16.38	16.50	44000
1996-07-10	16.63	16.63	16.38	16.38	69400
1996-07-11	16.38	16.63	16.38	16.63	69500
1996-07-12	16.50	16.88	16.50	16.75	125000
1996-07-15	16.63	16.75	16.38	16.63	77800
1996-07-16	16.63	16.63	16.13	16.13	91000
1996-07-17	16.38	16.50	16.38	16.38	44200
1996-07-18	16.38	16.75	16.38	16.63	28300
1996-07-19	16.63	16.88	16.63	16.75	23000
1996-07-22	16.75	16.88	16.38	16.38	90200
1996-07-23	16.50	16.50	16.00	16.00	33200
1996-07-24	16.00	16.13	15.25	15.25	151200
1996-07-25	15.13	15.25	14.75	15.00	225400
1996-07-26	14.88	15.13	14.88	15.00	300700
1996-07-29	14.88	15.00	14.00	14.13	201200
1996-07-30	14.25	14.38	14.13	14.13	60700
1996-07-31	14.25	15.25	14.25	15.25	142000
1996-08-01	15.25	15.25	15.00	15.13	73200
1996-08-02	15.13	15.25	15.00	15.25	64100
1996-08-05	15.38	16.00	15.38	16.00	106100
1996-08-06	15.88	15.88	15.50	15.50	250700
1996-08-07	15.50	15.50	15.25	15.25	79900
1996-08-08	15.13	15.25	14.75	14.88	391000
1996-08-09	14.88	14.88	14.75	14.75	146800
1996-08-12	14.75	14.88	14.63	14.75	106700
1996-08-13	14.75	14.75	14.50	14.50	58600
1996-08-14	14.63	14.75	14.50	14.75	191200
1996-08-15	14.63	15.00	14.63	15.00	146100
1996-08-16	15.00	15.13	15.00	15.13	40500
1996-08-19	15.00	15.13	14.75	15.13	66400
1996-08-20	15.13	15.63	15.13	15.38	178000
1996-08-21	15.50	15.50	15.25	15.38	103800
1996-08-22	15.25	15.50	15.25	15.50	67400
1996-08-23	15.50	15.50	15.38	15.50	60800
1996-08-26	15.38	16.00	15.38	16.00	264900
1996-08-27	15.88	16.13	15.88	16.00	102500
1996-08-28	16.00	16.13	16.00	16.13	90100
1996-08-29	16.88	17.38	16.75	17.38	444700
1996-08-30	17.38	18.13	17.38	17.50	461700
1996-09-03	17.38	17.50	17.13	17.25	311300
1996-09-04	17.25	17.25	17.00	17.13	84900
1996-09-05	17.00	17.00	16.50	16.63	224200
1996-09-06	16.50	16.50	16.25	16.25	249300
1996-09-09	16.25	16.25	15.50	15.75	145800
1996-09-10	15.50	15.50	15.00	15.38	275200
1996-09-11	15.38	16.00	15.38	15.75	190500
1996-09-12	15.88	15.88	15.38	15.50	206900
1996-09-13	15.63	16.50	15.50	16.50	315200
1996-09-16	16.50	16.50	16.25	16.38	57100
1996-09-17	16.38	16.50	16.13	16.25	23500
1996-09-18	16.13	16.63	16.13	16.63	99000
1996-09-19	16.63	16.63	16.38	16.50	23200
1996-09-20	16.25	16.38	16.00	16.00	63500
1996-09-23	15.88	16.00	15.75	15.88	42300
1996-09-24	15.88	16.25	15.88	16.13	90700
1996-09-25	16.00	16.13	15.88	15.88	20000
1996-09-26	15.75	15.88	15.25	15.38	208800
1996-09-27	15.25	15.63	15.25	15.50	54800
1996-09-30	15.25	15.38	15.13	15.25	82500
1996-10-01	15.25	15.63	15.25	15.50	46600
1996-10-02	15.63	16.25	15.63	16.25	73200
1996-10-03	16.00	16.25	16.00	16.00	22200
1996-10-04	16.00	16.25	16.00	16.25	22200
1996-10-07	16.13	16.25	16.13	16.13	40500
1996-10-08	16.13	16.38	16.13	16.38	82400
1996-10-09	16.25	16.38	16.13	16.38	101100
1996-10-10	16.25	16.38	16.25	16.25	43800
1996-10-11	16.13	16.25	15.50	15.50	73900
1996-10-14	15.63	15.63	15.38	15.50	12700
1996-10-15	15.50	15.50	15.13	15.13	56200
1996-10-16	15.25	15.38	15.00	15.00	41000
1996-10-17	15.00	15.00	14.75	14.88	44800
1996-10-18	14.75	14.75	14.63	14.75	92000
1996-10-21	14.75	14.88	14.63	14.75	147300
1996-10-22	14.75	14.88	14.63	14.88	126500
1996-10-23	14.88	14.88	14.75	14.75	45700
1996-10-24	14.75	14.75	14.50	14.50	85000
1996-10-25	14.50	14.50	14.38	14.50	37500
1996-10-28	14.50	14.63	14.25	14.25	64400
1996-10-29	14.25	14.25	13.88	14.25	87700
1996-10-30	14.13	14.25	14.00	14.25	72100
1996-10-31	14.13	14.13	13.88	14.00	62400
1996-11-01	13.88	13.88	13.63	13.75	76800
1996-11-04	13.75	13.88	13.63	13.63	56900
1996-11-05	13.75	13.75	13.38	13.50	114000
1996-11-06	13.25	13.25	12.75	13.00	130700
1996-11-07	13.13	13.38	13.13	13.38	220800
1996-11-08	13.25	13.75	13.13	13.63	122100
1996-11-11	13.75	14.13	13.63	14.13	85400
1996-11-12	14.13	14.38	13.88	14.25	115900
1996-11-13	14.25	15.25	14.25	15.25	191800
1996-11-14	15.13	15.25	14.75	14.75	92200
1996-11-15	14.63	14.88	14.63	14.88	53700
1996-11-18	14.75	14.75	14.13	14.13	101600
1996-11-19	14.13	14.38	14.13	14.38	85200
1996-11-20	14.50	14.88	14.50	14.75	119600
1996-11-21	14.63	14.75	14.50	14.63	219400
1996-11-22	14.50	14.63	14.38	14.38	77900
1996-11-25	14.25	14.25	13.88	14.13	78100
1996-11-26	14.25	14.38	13.88	14.13	107300
1996-11-27	14.00	14.25	13.88	14.00	46600
1996-11-29	13.88	14.00	13.75	13.75	22900
1996-12-02	13.63	13.75	13.38	13.38	39600
1996-12-03	13.38	13.50	13.00	13.13	140600
1996-12-04	13.25	13.38	13.13	13.13	173000
1996-12-05	13.00	13.75	13.00	13.63	316200
1996-12-06	13.63	13.88	13.50	13.88	77800
1996-12-09	13.88	14.13	13.75	14.00	63900
1996-12-10	14.00	14.50	14.00	14.25	132800
1996-12-11	14.25	14.50	13.88	13.88	98700
1996-12-12	13.88	14.13	13.88	14.13	27700
1996-12-13	14.13	14.13	14.00	14.00	23800
1996-12-16	14.00	14.00	13.63	13.75	26300
1996-12-17	13.63	14.00	13.63	14.00	44900
1996-12-18	13.88	14.00	13.75	13.88	30800
1996-12-19	13.75	14.00	13.75	14.00	24000
1996-12-20	13.75	14.13	13.75	14.13	46500
1996-12-23	14.00	14.25	14.00	14.25	276200
1996-12-24	14.00	14.13	13.88	13.88	34600
1996-12-26	14.00	14.13	13.88	14.13	21400
1996-12-27	14.00	14.25	14.00	14.13	25900
1996-12-30	14.13	14.13	13.88	14.00	147400
1996-12-31	14.00	14.13	13.88	14.00	124700
1997-01-02	13.88	13.88	13.75	13.88	54400
1997-01-03	13.63	13.75	13.38	13.63	118900
1997-01-06	13.25	13.38	13.00	13.00	176700
1997-01-07	13.13	13.25	13.00	13.00	88800
1997-01-08	12.88	13.00	12.50	12.63	296100
1997-01-09	12.88	13.25	12.88	13.25	204900
1997-01-10	13.25	13.50	13.25	13.38	57600
1997-01-13	13.38	13.50	13.25	13.50	33300
1997-01-14	13.38	13.38	13.00	13.13	120200
1997-01-15	13.00	13.25	13.00	13.13	50600
1997-01-16	13.38	13.50	13.25	13.50	25000
1997-01-17	13.38	13.63	13.38	13.50	145000
1997-01-20	13.25	13.63	13.25	13.38	115100
1997-01-21	13.38	13.50	13.13	13.25	78000
1997-01-22	13.00	13.00	12.88	12.88	94100
1997-01-23	12.88	13.00	12.50	13.00	160000
1997-01-24	13.25	13.50	13.13	13.38	72600
1997-01-27	13.50	13.75	13.50	13.75	59900
1997-01-28	13.50	13.50	13.38	13.38	126500
1997-01-29	13.13	13.38	13.13	13.38	114600
1997-01-30	13.25	13.38	13.13	13.13	39000
1997-01-31	13.13	13.50	13.13	13.38	93300
1997-02-03	13.50	13.50	13.38	13.50	8400
1997-02-04	13.38	13.38	13.25	13.38	36400
1997-02-05	13.38	13.38	13.13	13.13	94600
1997-02-06	13.00	13.13	12.88	13.13	69900
1997-02-07	13.00	13.00	12.50	12.75	480300
1997-02-10	12.63	12.63	12.38	12.63	69000
1997-02-11	12.63	12.63	12.25	12.50	85200
1997-02-12	12.38	13.00	12.25	12.88	169200
1997-02-13	12.88	13.13	12.88	12.88	80300
1997-02-14	13.13	13.38	13.13	13.25	85800
1997-02-18	13.38	13.63	13.25	13.63	111300
1997-02-19	13.63	13.75	13.38	13.63	94100
1997-02-20	13.50	14.38	13.50	14.25	210500
1997-02-21	14.38	14.50	14.13	14.25	143600
1997-02-24	14.38	14.50	14.13	14.25	67600
1997-02-25	14.25	14.38	14.13	14.25	49800
1997-02-26	14.38	14.38	14.13	14.25	69700
1997-02-27	14.50	14.75	14.38	14.50	258800
1997-02-28	14.50	14.50	14.25	14.25	115500
1997-03-03	14.13	14.13	13.88	13.88	49700
1997-03-04	13.50	13.63	13.38	13.63	76600
1997-03-05	13.13	13.50	13.13	13.50	104800
1997-03-06	13.50	13.50	13.25	13.50	32800
1997-03-07	13.50	13.50	13.13	13.13	81600
1997-03-10	13.13	13.50	13.13	13.38	43600
1997-03-11	13.50	13.50	13.25	13.50	46700
1997-03-12	13.38	13.38	13.25	13.38	27400
1997-03-13	13.25	13.50	13.25	13.38	82000
1997-03-14	13.25	13.38	13.25	13.38	68500
1997-03-17	13.50	13.50	13.13	13.38	125800
1997-03-18	13.25	13.25	13.00	13.00	57300
1997-03-19	13.00	13.00	12.75	12.88	64400
1997-03-20	12.75	12.88	12.13	12.13	148600
1997-03-21	12.25	12.38	12.13	12.38	83300
1997-03-24	12.25	12.25	11.88	11.88	197700
1997-03-25	11.88	11.88	11.63	11.75	285900
1997-03-26	11.75	12.00	11.75	11.88	191100
1997-03-27	11.75	11.75	11.13	11.25	137100
1997-03-31	11.13	11.38	11.13	11.25	75700
1997-04-01	11.38	11.38	11.13	11.25	31900
1997-04-02	11.13	11.25	10.88	11.13	144700
1997-04-03	11.00	11.25	11.00	11.13	47200
1997-04-04	11.13	11.13	11.00	11.13	13200
1997-04-07	11.13	11.13	11.00	11.00	49000
1997-04-08	11.00	11.13	10.88	11.00	48000
1997-04-09	10.75	10.88	10.38	10.63	1227100
1997-04-10	10.50	10.63	10.00	10.38	769000
1997-04-11	10.38	10.38	9.75	10.00	323500
1997-04-14	10.00	10.13	9.88	9.88	233000
1997-04-15	9.75	9.88	9.50	9.50	429000
1997-04-16	9.50	9.75	9.38	9.75	320900
1997-04-17	9.63	10.00	9.63	9.75	313000
1997-04-18	9.88	10.00	9.75	10.00	145300
1997-04-21	10.00	10.25	10.00	10.00	92000
1997-04-22	10.00	10.13	9.88	10.00	101900
1997-04-23	10.00	10.13	9.88	9.88	44200
1997-04-24	9.88	10.13	9.88	10.00	177300
1997-04-25	10.13	10.13	9.88	10.00	61100
1997-04-28	10.00	10.00	9.75	9.88	120100
1997-04-29	10.00	10.00	9.75	10.00	85800
1997-04-30	10.00	10.13	9.88	10.00	172700
1997-05-01	10.00	10.25	10.00	10.25	100000
1997-05-02	10.25	10.25	10.13	10.25	62100
1997-05-05	10.38	10.50	10.13	10.50	140800
1997-05-06	10.50	10.50	10.38	10.38	174100
1997-05-07	10.50	10.75	10.38	10.75	191600
1997-05-08	10.75	11.25	10.75	11.00	476900
1997-05-09	11.13	11.38	11.00	11.25	263400
1997-05-12	11.38	11.50	10.88	10.88	208600
1997-05-13	11.00	11.00	10.88	10.88	92600
1997-05-14	10.88	11.13	10.75	10.75	122800
1997-05-15	10.88	11.00	10.75	11.00	65500
1997-05-16	10.75	11.00	10.75	10.88	126300
1997-05-19	10.88	10.88	10.63	10.75	20500
1997-05-20	10.88	10.88	10.75	10.75	100100
1997-05-21	10.75	10.88	10.63	10.63	58800
1997-05-22	10.75	10.75	10.50	10.75	82500
1997-05-23	10.75	10.75	10.50	10.75	71900
1997-05-27	10.75	10.88	10.63	10.63	43900
1997-05-28	10.63	10.75	10.63	10.75	48000
1997-05-29	10.63	10.75	10.63	10.75	58600
1997-05-30	10.75	10.75	10.63	10.63	63600
1997-06-02	10.75	10.75	10.50	10.63	141000
1997-06-03	10.75	10.75	10.50	10.63	75700
1997-06-04	10.50	10.63	10.38	10.38	47700
1997-06-05	10.50	10.75	10.38	10.63	39900
1997-06-06	10.63	10.88	10.63	10.63	73500
1997-06-09	10.75	10.88	10.63	10.63	16000
1997-06-10	10.75	10.75	10.63	10.75	43100
1997-06-11	10.75	10.88	10.75	10.88	48900
1997-06-12	10.63	10.88	10.63	10.88	35200
1997-06-13	10.88	11.13	10.88	11.13	29900
1997-06-16	11.00	11.00	10.75	10.88	49400
1997-06-17	10.75	10.88	10.63	10.88	56300
1997-06-18	10.75	10.75	10.38	10.38	102800
1997-06-19	10.38	10.50	10.25	10.25	70600
1997-06-20	10.25	10.25	9.88	10.00	98300
1997-06-23	9.88	10.25	9.88	10.25	51600
1997-06-24	10.13	10.13	9.81	9.81	56200
1997-06-25	9.88	10.00	9.88	9.94	30500
1997-06-26	10.00	10.19	10.00	10.13	47100
1997-06-27	10.06	10.06	9.69	9.69	210800
1997-06-30	9.69	9.75	9.50	9.63	133900
1997-07-01	9.63	9.69	9.56	9.69	79600
1997-07-02	9.63	9.63	9.56	9.56	28900
1997-07-03	9.50	9.63	9.44	9.44	86000
1997-07-07	9.00	9.00	8.63	8.75	285900
1997-07-08	8.75	8.94	8.75	8.88	119300
1997-07-09	8.75	8.75	8.38	8.50	167900
1997-07-10	8.50	8.81	8.44	8.81	266600
1997-07-11	8.81	8.81	8.69	8.75	34500
1997-07-14	8.75	8.75	8.50	8.56	56400
1997-07-15	8.50	8.50	8.25	8.44	93700
1997-07-16	8.50	8.50	8.00	8.06	71400
1997-07-17	8.00	8.63	8.00	8.56	119900
1997-07-18	8.56	8.88	8.50	8.81	90500
1997-07-21	8.75	8.75	8.44	8.63	48700
1997-07-22	8.56	8.75	8.56	8.56	151200
1997-07-23	8.56	8.56	8.31	8.56	145500
1997-07-24	8.44	8.81	8.38	8.56	59700
1997-07-25	8.63	8.75	8.50	8.56	45700
1997-07-28	8.63	8.88	8.63	8.81	55400
1997-07-29	8.81	8.81	8.56	8.56	177800
1997-07-30	8.56	8.63	8.56	8.56	36300
1997-07-31	8.56	8.56	8.44	8.56	60500
1997-08-01	8.50	8.56	8.50	8.56	88200
1997-08-04	8.50	8.50	8.38	8.44	37000
1997-08-05	8.44	8.44	8.25	8.31	102700
1997-08-06	8.19	8.31	8.13	8.19	135400
1997-08-07	8.19	8.69	8.13	8.56	246600
1997-08-08	8.56	9.06	8.56	9.00	191800
1997-08-11	9.13	9.81	9.13	9.13	65700
1997-08-12	9.00	9.06	8.88	9.00	67300
1997-08-13	9.00	9.25	9.00	9.06	81000
1997-08-14	9.13	9.25	8.94	9.00	116000
1997-08-15	9.06	9.06	8.94	8.94	39100
1997-08-18	8.94	8.94	8.69	8.75	27600
1997-08-19	8.75	8.81	8.63	8.75	109400
1997-08-20	8.63	8.69	8.56	8.69	88000
1997-08-21	8.81	8.88	8.69	8.81	29200
1997-08-22	8.81	9.06	8.75	9.00	91700
1997-08-25	9.00	9.13	8.88	9.06	34000
1997-08-26	9.06	9.13	8.88	8.88	14200
1997-08-27	8.88	8.94	8.75	8.81	21100
1997-08-28	8.81	8.94	8.75	8.81	54500
1997-08-29	8.94	8.94	8.81	8.81	9200
1997-09-02	8.81	8.81	8.69	8.81	123200
1997-09-03	8.75	8.94	8.75	8.81	44700
1997-09-04	8.75	8.94	8.75	8.88	51700
1997-09-05	8.81	8.88	8.81	8.81	12400
1997-09-08	8.75	8.81	8.63	8.69	29600
1997-09-09	8.63	8.75	8.56	8.63	89600
1997-09-10	8.56	8.63	8.44	8.44	57700
1997-09-11	8.50	8.63	8.44	8.63	73200
1997-09-12	8.63	8.63	8.44	8.44	32000
1997-09-15	8.50	8.50	8.38	8.44	31000
1997-09-16	8.38	8.44	8.25	8.31	50500
1997-09-17	8.25	8.38	8.25	8.31	21400
1997-09-18	8.31	8.50	8.31	8.50	28700
1997-09-19	8.44	8.50	8.38	8.50	32000
1997-09-22	8.38	8.44	8.38	8.38	24700
1997-09-23	8.31	8.44	8.31	8.38	71600
1997-09-24	8.38	8.56	8.38	8.56	87900
1997-09-25	8.63	9.00	8.63	8.94	148800
1997-09-26	8.94	9.00	8.81	8.81	93900
1997-09-29	8.88	9.19	8.75	9.00	96200
1997-09-30	9.25	10.19	9.25	10.06	318400
1997-10-01	10.44	10.44	9.81	9.94	203300
1997-10-02	9.88	9.94	9.75	9.81	53400
1997-10-03	9.81	10.19	9.75	10.06	99300
1997-10-06	10.06	10.06	9.69	9.81	30100
1997-10-07	9.50	9.69	9.50	9.50	36000
1997-10-08	9.56	9.81	9.50	9.69	49900
1997-10-09	9.69	9.81	9.38	9.50	52300
1997-10-10	9.50	9.63	9.44	9.56	32800
1997-10-13	9.56	9.75	9.50	9.63	10200
1997-10-14	9.50	9.56	9.25	9.44	57700
1997-10-15	9.31	9.38	9.25	9.31	22400
1997-10-16	9.25	9.38	9.13	9.13	19400
1997-10-17	9.19	9.19	9.00	9.00	86500
1997-10-20	9.06	9.06	8.94	8.94	23700
1997-10-21	8.94	9.19	8.94	9.13	47000
1997-10-22	9.13	9.31	9.00	9.25	47200
1997-10-23	9.50	9.50	9.13	9.19	60700
1997-10-24	8.88	8.88	8.25	8.38	110400
1997-10-27	8.38	8.38	7.56	7.69	149800
1997-10-28	7.75	7.81	7.19	7.38	280200
1997-10-29	7.38	7.44	6.94	7.00	140600
1997-10-30	6.81	7.38	6.81	7.38	171800
1997-10-31	7.19	7.19	7.00	7.13	38000
1997-11-03	7.19	7.25	7.13	7.19	25100
1997-11-04	7.13	7.19	6.94	6.94	67100
1997-11-05	7.00	7.00	6.69	6.88	58900
1997-11-06	6.75	6.81	6.63	6.63	24700
1997-11-07	6.50	6.50	5.81	5.94	288600
1997-11-10	5.81	6.13	5.81	6.00	189500
1997-11-11	6.13	6.19	5.81	5.88	78100
1997-11-12	5.75	5.81	5.50	5.56	83500
1997-11-13	5.63	5.63	5.38	5.50	144300
1997-11-14	5.25	5.25	4.75	5.00	330600
1997-11-17	5.00	5.00	4.81	4.94	169900
1997-11-18	5.00	5.63	4.94	5.44	270700
1997-11-19	5.38	5.75	5.25	5.63	208300
1997-11-20	5.69	5.69	5.31	5.31	106500
1997-11-21	5.38	5.56	5.31	5.56	90700
1997-11-24	5.56	5.63	5.06	5.13	77400
1997-11-25	5.19	5.19	4.56	4.75	127500
1997-11-26	4.56	4.63	4.31	4.56	173000
1997-11-28	4.56	4.88	4.56	4.75	53000
1997-12-01	4.56	4.75	4.50	4.69	111200
1997-12-02	4.81	5.25	4.81	4.81	157300
1997-12-03	4.88	4.88	4.69	4.75	149600
1997-12-04	4.56	4.69	4.50	4.50	211000
1997-12-05	4.81	5.00	4.63	4.94	143400
1997-12-08	5.00	5.06	4.50	4.56	157300
1997-12-09	4.50	4.94	4.31	4.88	152300
1997-12-10	5.13	5.44	5.13	5.38	259400
1997-12-11	5.38	5.38	4.94	5.19	122000
1997-12-12	5.25	5.25	4.81	5.00	114500
1997-12-15	5.13	5.19	4.94	5.06	151900
1997-12-16	5.00	5.19	4.94	4.94	154100
1997-12-17	5.19	5.63	5.19	5.63	523600
1997-12-18	5.63	5.69	5.25	5.38	297600
1997-12-19	5.50	5.56	5.19	5.50	250900
1997-12-22	5.56	5.56	5.13	5.38	117200
1997-12-23	5.44	5.44	5.25	5.38	76800
1997-12-24	5.38	5.75	5.38	5.75	158900
1997-12-26	5.75	5.75	5.63	5.69	67600
1997-12-29	5.38	5.63	5.31	5.44	217500
1997-12-30	5.31	5.44	5.31	5.38	171400
1997-12-31	5.25	5.44	5.13	5.38	233800
1998-01-02	5.31	5.56	5.31	5.44	20600
1998-01-05	5.38	5.44	5.19	5.31	72900
1998-01-06	5.38	5.38	5.13	5.19	118200
1998-01-07	5.25	5.31	5.13	5.25	54500
1998-01-08	5.19	5.19	5.00	5.13	89400
1998-01-09	5.19	5.19	4.88	4.88	85300
1998-01-12	4.88	4.88	4.81	4.81	21300
1998-01-13	4.81	5.31	4.81	5.31	97800
1998-01-14	5.50	5.56	5.38	5.38	72500
1998-01-15	5.38	5.75	5.38	5.75	153300
1998-01-16	6.00	6.06	5.88	6.00	195200
1998-01-20	6.25	6.25	5.88	5.88	117200
1998-01-21	5.88	6.06	5.75	5.88	71300
1998-01-22	5.88	6.00	5.50	5.50	82100
1998-01-23	5.63	6.44	5.63	6.38	331200
1998-01-26	6.50	6.69	6.38	6.38	202800
1998-01-27	6.56	6.63	6.44	6.56	106700
1998-01-28	6.50	6.56	6.44	6.56	69500
1998-01-29	6.44	6.50	6.31	6.31	55100
1998-01-30	6.38	6.50	6.31	6.44	72000
1998-02-02	6.50	6.50	6.19	6.25	55800
1998-02-03	6.13	6.13	5.69	5.69	59200
1998-02-04	6.19	6.25	6.00	6.19	245200
1998-02-05	6.56	6.56	6.13	6.19	76400
1998-02-06	6.19	6.25	6.13	6.19	30200
1998-02-09	6.31	6.31	6.13	6.19	74200
1998-02-10	6.25	6.25	6.00	6.19	143700
1998-02-11	6.13	6.19	5.94	5.94	112100
1998-02-12	5.94	5.94	5.75	5.75	62300
1998-02-13	5.81	5.81	5.63	5.69	79600
1998-02-17	5.88	5.88	5.69	5.81	175800
1998-02-18	5.94	5.94	5.75	5.75	99600
1998-02-19	5.81	5.88	5.69	5.88	59200
1998-02-20	5.88	5.88	5.69	5.81	121100
1998-02-23	5.69	5.69	5.50	5.69	94100
1998-02-24	5.56	5.63	5.50	5.63	55300
1998-02-25	5.69	5.81	5.63	5.75	67700
1998-02-26	5.81	6.13	5.75	5.94	96900
1998-02-27	6.13	6.31	6.06	6.31	168200
1998-03-02	6.38	6.44	6.25	6.25	173100
1998-03-03	6.13	6.13	5.94	6.00	60900
1998-03-04	5.94	6.06	5.88	6.06	36500
1998-03-05	5.94	5.94	5.81	5.94	25400
1998-03-06	5.94	6.00	5.94	6.00	26800
1998-03-09	6.00	6.00	5.94	6.00	46600
1998-03-10	6.00	6.00	5.88	5.94	85700
1998-03-11	5.94	5.94	5.75	5.81	42600
1998-03-12	5.81	5.94	5.81	5.81	36100
1998-03-13	5.81	6.06	5.81	6.00	54100
1998-03-16	6.00	6.00	5.81	5.88	28600
1998-03-17	5.81	5.81	5.38	5.50	119400
1998-03-18	5.38	5.44	5.13	5.38	186200
1998-03-19	5.31	5.44	5.25	5.44	69400
1998-03-20	5.38	5.44	5.25	5.38	24900
1998-03-23	5.56	5.88	5.44	5.63	135200
1998-03-24	5.75	5.81	5.56	5.56	251700
1998-03-25	5.50	5.56	5.25	5.31	67400
1998-03-26	5.38	5.75	5.31	5.69	224300
1998-03-27	5.75	5.88	5.56	5.69	92700
1998-03-30	5.63	5.69	5.56	5.69	131900
1998-03-31	5.69	5.75	5.63	5.63	57400
1998-04-01	5.69	5.69	5.63	5.63	16800
1998-04-02	5.75	6.00	5.75	5.94	109300
1998-04-03	6.06	6.63	6.06	6.56	268100
1998-04-06	6.94	7.19	6.81	6.94	415400
1998-04-07	6.75	6.81	6.56	6.75	130000
1998-04-08	6.69	7.00	6.63	7.00	85000
1998-04-09	6.94	7.00	6.75	6.75	177800
1998-04-13	6.75	6.94	6.75	6.81	104400
1998-04-14	6.63	6.69	6.63	6.63	43500
1998-04-15	6.69	6.81	6.56	6.75	74200
1998-04-16	6.75	6.94	6.75	6.94	70400
1998-04-17	6.94	6.94	6.75	6.75	46800
1998-04-20	6.88	6.88	6.69	6.69	51400
1998-04-21	6.69	7.06	6.63	7.06	132800
1998-04-22	7.19	7.94	7.19	7.88	542600
1998-04-23	8.00	8.00	7.50	7.69	333000
1998-04-24	7.50	7.50	7.13	7.19	388200
1998-04-27	7.06	7.06	6.94	6.94	105000
1998-04-28	6.88	6.94	6.75	6.94	129900
1998-04-29	6.94	7.38	6.94	7.19	124700
1998-04-30	7.38	7.44	7.19	7.25	131700
1998-05-01	7.19	7.25	6.94	7.19	159000
1998-05-04	7.19	7.31	7.13	7.19	72900
1998-05-05	7.25	7.31	7.06	7.19	29900
1998-05-06	7.13	7.13	7.00	7.06	86800
1998-05-07	6.88	7.00	6.88	6.94	67300
1998-05-08	7.00	7.19	7.00	7.06	49500
1998-05-11	7.00	7.13	6.94	7.00	24000
1998-05-12	7.06	7.06	6.75	6.81	47400
1998-05-13	6.75	6.88	6.75	6.81	35300
1998-05-14	6.69	6.81	6.63	6.81	104900
1998-05-15	6.88	7.06	6.88	7.06	57400
1998-05-18	7.00	7.06	6.88	6.88	42200
1998-05-19	6.88	7.00	6.81	6.88	33200
1998-05-20	6.94	7.00	6.75	6.75	40200
1998-05-21	6.81	6.88	6.75	6.75	46500
1998-05-22	6.75	6.81	6.69	6.69	20100
1998-05-26	6.75	6.75	6.56	6.69	55700
1998-05-27	6.56	6.56	6.44	6.44	65900
1998-05-28	6.56	6.56	6.38	6.38	47400
1998-05-29	6.38	6.50	6.38	6.50	73400
1998-06-01	6.38	6.38	5.75	5.88	285600
1998-06-02	5.88	6.06	5.81	5.94	120700
1998-06-03	6.06	6.06	5.88	6.00	49900
1998-06-04	5.94	6.19	5.94	6.00	113700
1998-06-05	5.94	6.00	5.88	5.94	29900
1998-06-08	5.88	6.25	5.88	6.25	67200
1998-06-09	6.25	6.44	6.00	6.06	48800
1998-06-10	6.06	6.06	5.94	5.94	23000
1998-06-11	5.94	6.00	5.44	5.56	197100
1998-06-12	5.63	5.63	5.38	5.44	108300
1998-06-15	5.38	5.44	5.31	5.31	48300
1998-06-16	5.38	5.50	5.38	5.44	69100
1998-06-17	5.56	5.63	5.50	5.50	68600
1998-06-18	5.56	5.56	5.44	5.44	25700
1998-06-19	5.56	5.69	5.50	5.63	170300
1998-06-22	5.44	5.56	5.44	5.44	34700
1998-06-23	5.50	5.50	5.44	5.44	75400
1998-06-24	5.38	5.44	5.25	5.31	100700
1998-06-25	5.25	5.38	5.25	5.31	48100
1998-06-26	5.38	5.38	5.25	5.31	12900
1998-06-29	5.44	5.44	5.31	5.31	9000
1998-06-30	5.44	5.50	5.38	5.50	91400
1998-07-01	5.50	5.50	5.31	5.50	49700
1998-07-02	5.44	5.63	5.38	5.63	82300
1998-07-06	5.50	5.56	5.50	5.50	23300
1998-07-07	5.63	5.75	5.56	5.56	41400
1998-07-08	5.50	5.56	5.44	5.50	18700
1998-07-09	5.56	5.56	5.38	5.38	47500
1998-07-10	5.38	5.38	5.19	5.19	30600
1998-07-13	5.31	5.31	4.94	4.94	176900
1998-07-14	4.94	5.06	4.81	4.94	73900
1998-07-15	4.88	4.94	4.69	4.81	162000
1998-07-16	4.81	5.06	4.81	5.00	62400
1998-07-17	5.06	5.06	4.94	5.00	23200
1998-07-20	5.00	5.06	4.88	4.94	39600
1998-07-21	4.94	4.94	4.75	4.81	20700
1998-07-22	4.75	4.75	4.69	4.69	50600
1998-07-23	4.63	4.63	4.50	4.50	71200
1998-07-24	4.56	4.75	4.50	4.75	61100
1998-07-27	4.63	4.69	4.50	4.50	38800
1998-07-28	4.50	4.56	4.44	4.44	77300
1998-07-29	4.50	4.50	4.25	4.31	83400
1998-07-30	4.31	4.31	4.25	4.31	35600
1998-07-31	4.31	4.38	4.19	4.25	114800
1998-08-03	4.19	4.25	4.06	4.19	52400
1998-08-04	4.31	4.31	4.13	4.19	86400
1998-08-05	4.13	4.44	4.06	4.06	119000
1998-08-06	4.00	4.19	3.94	4.13	76600
1998-08-07	4.06	4.06	3.94	4.00	58500
1998-08-10	4.00	4.00	3.94	4.00	17100
1998-08-11	3.94	3.94	3.75	3.81	67600
1998-08-12	3.88	4.00	3.75	3.75	174200
1998-08-13	3.81	3.81	3.25	3.50	179000
1998-08-14	3.63	3.63	3.38	3.50	801900
1998-08-17	3.56	3.63	3.50	3.56	113300
1998-08-18	3.63	3.63	3.50	3.56	56500
1998-08-19	3.56	3.69	3.56	3.63	34900
1998-08-20	3.75	3.81	3.69	3.75	71100
1998-08-21	3.75	3.81	3.63	3.63	101100
1998-08-24	3.63	3.69	3.56	3.63	92300
1998-08-25	3.50	3.50	3.31	3.31	123000
1998-08-26	3.31	3.31	3.13	3.25	91200
1998-08-27	3.00	3.00	2.63	2.88	187000
1998-08-28	2.88	3.19	2.81	2.88	179700
1998-08-31	2.94	3.06	2.69	2.81	122200
1998-09-01	3.06	3.50	3.00	3.38	154000
1998-09-02	3.50	3.63	3.31	3.44	62100
1998-09-03	3.38	3.88	3.31	3.69	569900
1998-09-04	3.75	3.88	3.69	3.81	617500
1998-09-08	3.88	3.94	3.69	3.69	87900
1998-09-09	3.69	3.69	3.50	3.56	58900
1998-09-10	3.81	3.88	3.69	3.75	487500
1998-09-11	4.00	4.06	3.75	3.81	370100
1998-09-14	3.75	3.75	3.44	3.50	104800
1998-09-15	3.63	3.63	3.38	3.44	57400
1998-09-16	3.44	3.44	3.25	3.38	42100
1998-09-17	3.44	3.56	3.31	3.50	124400
1998-09-18	3.50	3.50	3.38	3.50	116300
1998-09-21	3.56	3.63	3.38	3.38	159300
1998-09-22	3.38	3.50	3.38	3.44	31600
1998-09-23	3.38	3.63	3.38	3.56	88500
1998-09-24	3.63	4.19	3.56	4.19	379300
1998-09-25	4.69	4.69	4.06	4.13	265400
1998-09-28	4.19	4.50	4.06	4.38	128000
1998-09-29	4.44	4.44	4.13	4.13	75900
1998-09-30	4.13	4.44	4.00	4.25	65500
1998-10-01	4.56	4.94	4.56	4.88	371600
1998-10-02	5.00	5.31	4.94	5.25	393800
1998-10-05	5.06	5.19	4.81	4.88	418200
1998-10-06	4.75	5.44	4.56	5.44	227800
1998-10-07	5.50	6.63	5.50	6.13	514300
1998-10-08	6.31	6.50	5.75	5.75	448000
1998-10-09	5.75	5.81	5.06	5.19	204500
1998-10-12	5.00	5.31	4.88	5.13	113600
1998-10-13	5.13	5.31	5.06	5.19	80700
1998-10-14	5.19	5.19	4.81	4.88	113200
1998-10-15	5.00	5.19	4.94	5.19	125300
1998-10-16	5.13	5.63	5.06	5.44	221600
1998-10-19	5.44	5.44	5.00	5.00	69300
1998-10-20	5.00	5.13	4.94	5.00	62600
1998-10-21	5.06	5.06	4.88	4.94	41000
1998-10-22	4.88	4.88	4.56	4.75	95500
1998-10-23	4.69	4.88	4.63	4.69	38100
1998-10-26	4.63	4.69	4.56	4.56	24700
1998-10-27	4.63	5.00	4.63	5.00	99400
1998-10-28	5.25	5.25	5.00	5.13	67400
1998-10-29	5.19	5.31	4.88	4.94	78500
1998-10-30	4.81	4.94	4.75	4.94	35400
1998-11-02	4.94	4.94	4.63	4.88	45500
1998-11-03	4.69	4.75	4.63	4.63	57000
1998-11-04	4.69	5.06	4.69	5.00	131400
1998-11-05	4.75	5.63	4.75	5.31	161900
1998-11-06	5.44	5.44	5.06	5.13	51000
1998-11-09	5.13	5.19	5.00	5.06	27900
1998-11-10	5.00	5.31	4.94	5.19	138200
1998-11-11	5.13	5.19	5.06	5.06	44200
1998-11-12	5.06	5.50	5.06	5.31	84900
1998-11-13	5.44	5.44	5.19	5.31	59200
1998-11-16	5.19	5.25	4.94	4.94	75300
1998-11-17	4.94	5.13	4.94	5.00	41100
1998-11-18	5.25	5.50	5.25	5.31	176900
1998-11-19	5.31	5.31	5.00	5.06	38200
1998-11-20	5.13	5.13	4.94	5.00	48800
1998-11-23	4.88	5.06	4.88	5.00	39300
1998-11-24	4.94	5.00	4.88	4.88	34700
1998-11-25	4.75	4.94	4.63	4.88	74600
1998-11-27	4.88	4.88	4.75	4.75	18800
1998-11-30	4.69	4.81	4.50	4.50	104800
1998-12-01	4.56	4.56	4.44	4.50	214400
1998-12-02	4.44	4.44	4.25	4.31	37200
1998-12-03	4.25	4.25	4.13	4.25	54800
1998-12-04	4.19	4.19	4.00	4.06	51200
1998-12-07	4.25	4.38	4.00	4.00	138600
1998-12-08	4.00	4.00	3.81	3.81	85700
1998-12-09	3.88	3.94	3.75	3.81	88600
1998-12-10	3.88	4.13	3.81	4.06	101400
1998-12-11	3.88	3.88	3.81	3.88	99700
1998-12-14	3.94	3.94	3.69	3.69	50500
1998-12-15	3.75	3.81	3.63	3.75	296600
1998-12-16	3.75	4.13	3.75	4.13	500200
1998-12-17	4.00	4.25	4.00	4.13	189900
1998-12-18	4.25	4.31	4.19	4.31	318700
1998-12-21	4.38	4.38	4.06	4.13	85600
1998-12-22	4.06	4.06	4.00	4.06	80200
1998-12-23	3.94	3.94	3.75	3.75	67800
1998-12-24	3.75	4.00	3.75	3.88	77700
1998-12-28	3.88	3.94	3.75	3.81	102300
1998-12-29	3.88	4.06	3.88	4.00	82900
1998-12-30	4.13	4.25	4.00	4.06	100400
1998-12-31	4.00	4.25	4.00	4.13	102800
1999-01-04	4.06	4.25	4.00	4.25	44400
1999-01-05	4.25	4.31	4.13	4.31	71700
1999-01-06	4.31	4.44	4.31	4.31	52500
1999-01-07	4.38	4.75	4.38	4.69	76500
1999-01-08	4.75	4.88	4.63	4.88	54300
1999-01-11	4.81	5.13	4.81	5.06	121200
1999-01-12	4.94	4.94	4.63	4.69	98300
1999-01-13	4.50	4.81	4.31	4.81	60700
1999-01-14	4.75	4.75	4.56	4.75	27900
1999-01-15	4.69	4.75	4.44	4.75	63600
1999-01-19	4.63	4.75	4.50	4.63	33800
1999-01-20	4.56	4.56	4.38	4.44	47400
1999-01-21	4.44	4.69	4.38	4.56	48300
1999-01-22	4.50	4.56	4.44	4.50	18300
1999-01-25	4.50	4.63	4.38	4.63	43900
1999-01-26	4.50	4.63	4.25	4.31	37900
1999-01-27	4.19	4.25	4.06	4.13	165600
1999-01-28	4.19	4.56	4.19	4.50	57800
1999-01-29	4.63	4.63	4.44	4.50	65000
1999-02-01	4.63	4.88	4.63	4.88	160300
1999-02-02	4.88	5.06	4.75	4.94	137300
1999-02-03	4.88	4.88	4.63	4.63	53700
1999-02-04	4.75	5.25	4.75	5.06	166100
1999-02-05	5.06	5.19	4.94	5.00	73900
1999-02-08	5.00	5.13	4.94	5.00	61100
1999-02-09	4.94	4.94	4.81	4.94	54000
1999-02-10	4.94	5.00	4.81	4.94	41200
1999-02-11	4.94	5.00	4.81	4.94	21400
1999-02-12	5.13	5.44	5.13	5.44	259100
1999-02-16	5.38	5.44	5.25	5.44	168700
1999-02-17	5.38	5.44	5.31	5.38	90600
1999-02-18	5.38	5.44	5.31	5.38	37300
1999-02-19	5.38	5.44	5.25	5.44	88700
1999-02-22	5.38	5.44	5.31	5.38	37900
1999-02-23	5.38	5.50	5.38	5.44	89300
1999-02-24	5.31	5.44	5.31	5.38	35100
1999-02-25	5.38	5.38	5.31	5.31	70700
1999-02-26	5.38	5.56	5.38	5.44	95300
1999-03-01	5.50	5.63	5.44	5.50	39300
1999-03-02	5.69	5.94	5.63	5.88	122400
1999-03-03	5.94	5.94	5.69	5.94	140100
1999-03-04	5.94	6.13	5.94	6.13	123300
1999-03-05	6.13	6.13	5.81	6.00	85600
1999-03-08	6.00	6.19	5.94	6.19	67600
1999-03-09	6.13	6.25	5.81	5.88	161300
1999-03-10	5.88	5.88	5.75	5.75	42200
1999-03-11	5.81	5.94	5.81	5.94	69100
1999-03-12	5.75	5.75	5.56	5.75	59600
1999-03-15	5.63	5.63	5.50	5.50	55300
1999-03-16	5.56	5.56	5.06	5.38	105900
1999-03-17	5.50	5.75	5.44	5.75	76000
1999-03-18	5.88	5.88	5.75	5.81	42200
1999-03-19	5.81	5.94	5.81	5.88	38400
1999-03-22	5.88	6.06	5.88	6.00	116300
1999-03-23	5.94	6.06	5.94	6.00	43400
1999-03-24	5.94	5.94	5.88	5.94	14900
1999-03-25	5.94	5.94	5.50	5.69	30000
1999-03-26	5.56	5.56	5.19	5.38	119700
1999-03-29	5.38	5.56	5.31	5.31	66800
1999-03-30	5.19	5.25	5.13	5.13	49200
1999-03-31	5.19	5.38	5.13	5.25	59500
1999-04-01	5.31	5.44	5.31	5.44	31200
1999-04-05	5.38	5.38	5.19	5.31	38600
1999-04-06	5.25	5.38	5.25	5.31	31000
1999-04-07	5.25	5.25	5.13	5.19	42800
1999-04-08	5.19	5.25	5.13	5.25	22800
1999-04-09	5.25	5.25	5.13	5.25	64500
1999-04-12	5.38	5.69	5.38	5.69	131700
1999-04-13	5.75	5.81	5.63	5.75	23300
1999-04-14	5.94	5.94	5.19	5.31	76700
1999-04-15	5.38	5.50	5.31	5.50	152800
1999-04-16	5.50	5.81	5.50	5.75	77900
1999-04-19	5.81	6.00	5.75	6.00	125800
1999-04-20	6.00	6.00	5.75	5.81	61500
1999-04-21	5.69	5.88	5.69	5.75	128200
1999-04-22	5.69	5.75	5.50	5.75	57900
1999-04-23	5.75	5.81	5.75	5.75	36100
1999-04-26	5.75	5.75	5.50	5.63	61000
1999-04-27	5.56	5.69	5.50	5.69	61300
1999-04-28	5.75	6.13	5.75	6.00	176400
1999-04-29	6.00	6.25	5.94	6.13	147300
1999-04-30	6.38	6.44	5.88	6.13	192400
1999-05-03	6.00	6.44	6.00	6.25	142500
1999-05-04	6.25	6.31	6.13	6.19	101600
1999-05-05	6.19	6.63	6.13	6.50	195200
1999-05-06	6.63	6.75	6.44	6.69	141200
1999-05-07	6.19	6.31	5.75	6.25	321600
1999-05-10	6.00	6.00	5.38	5.50	252300
1999-05-11	5.56	5.81	5.56	5.63	105100
1999-05-12	5.63	5.75	5.56	5.69	79400
1999-05-13	5.63	5.75	5.63	5.69	53200
1999-05-14	5.69	5.75	5.56	5.75	26200
1999-05-17	5.75	5.75	5.50	5.50	32500
1999-05-18	5.63	5.63	5.44	5.44	28900
1999-05-19	5.44	5.50	5.25	5.38	93300
1999-05-20	5.50	5.69	5.44	5.63	37700
1999-05-21	5.63	5.63	5.50	5.56	23200
1999-05-24	5.56	5.63	5.44	5.56	30700
1999-05-25	5.56	5.63	5.44	5.44	41300
1999-05-26	5.38	5.44	5.25	5.38	47500
1999-05-27	5.38	5.44	5.31	5.38	30200
1999-05-28	5.31	5.44	5.25	5.44	35300
1999-06-01	5.38	5.50	5.25	5.50	52800
1999-06-02	5.44	5.56	5.44	5.50	27900
1999-06-03	5.50	5.50	5.25	5.38	166300
1999-06-04	5.31	5.44	5.31	5.38	129100
1999-06-07	5.44	5.63	5.44	5.50	75000
1999-06-08	5.44	5.44	5.13	5.25	124800
1999-06-09	5.19	5.19	5.06	5.19	73000
1999-06-10	5.13	5.31	5.13	5.25	161400
1999-06-11	5.38	5.56	5.31	5.50	42400
1999-06-14	5.44	5.50	5.31	5.44	90700
1999-06-15	5.44	5.44	5.31	5.31	135000
1999-06-16	5.31	5.31	5.13	5.19	31000
1999-06-17	5.13	5.44	5.13	5.44	40700
1999-06-18	5.31	5.38	5.06	5.31	98100
1999-06-21	5.25	5.31	5.19	5.19	30500
1999-06-22	5.13	5.19	5.06	5.19	44500
1999-06-23	5.13	5.38	5.13	5.38	44200
1999-06-24	5.38	5.63	5.38	5.56	187600
1999-06-25	5.63	5.81	5.63	5.69	100000
1999-06-28	5.81	5.94	5.81	5.81	154000
1999-06-29	5.88	6.06	5.88	6.06	82000
1999-06-30	6.06	6.31	6.00	6.19	64500
1999-07-01	6.19	6.25	6.06	6.13	23200
1999-07-02	6.13	6.38	6.13	6.38	85200
1999-07-06	6.13	6.13	5.94	6.13	104400
1999-07-07	6.00	6.13	5.94	5.94	57700
1999-07-08	5.94	6.00	5.69	5.75	24500
1999-07-09	5.75	5.81	5.75	5.81	19700
1999-07-12	5.75	5.75	5.56	5.56	24800
1999-07-13	5.50	5.56	5.38	5.56	67500
1999-07-14	5.56	5.56	5.25	5.44	60100
1999-07-15	5.44	5.44	5.13	5.38	73800
1999-07-16	5.38	5.50	5.31	5.31	31900
1999-07-19	5.31	5.31	5.25	5.25	25600
1999-07-20	5.25	5.31	5.19	5.31	37600
1999-07-21	5.31	5.75	5.31	5.69	82500
1999-07-22	5.63	5.63	5.50	5.63	11100
1999-07-23	5.56	5.69	5.38	5.69	45500
1999-07-26	5.56	5.63	5.50	5.56	21700
1999-07-27	5.56	5.69	5.50	5.50	43400
1999-07-28	5.56	5.56	5.25	5.31	35000
1999-07-29	5.19	5.44	5.19	5.38	124000
1999-07-30	5.38	5.44	5.31	5.38	26800
1999-08-02	5.25	5.31	5.25	5.25	39400
1999-08-03	5.25	5.69	5.25	5.56	78400
1999-08-04	5.63	5.69	5.50	5.63	87600
1999-08-05	5.56	5.88	5.50	5.88	77500
1999-08-06	5.88	6.00	5.81	5.88	82300
1999-08-09	5.88	6.25	5.88	6.25	106100
1999-08-10	6.25	6.25	6.00	6.25	42800
1999-08-11	6.25	6.63	6.25	6.63	249900
1999-08-12	6.63	6.81	6.25	6.50	120000
1999-08-13	6.63	6.69	6.50	6.69	165400
1999-08-16	6.31	6.50	6.13	6.50	99700
1999-08-17	6.44	6.69	6.44	6.69	92500
1999-08-18	6.69	6.75	6.44	6.56	69300
1999-08-19	6.44	6.50	6.25	6.50	71200
1999-08-20	6.44	6.56	6.38	6.38	57800
1999-08-23	6.31	6.63	6.19	6.63	124400
1999-08-24	6.56	6.63	6.50	6.56	62100
1999-08-25	6.56	6.63	6.44	6.44	65300
1999-08-26	6.38	6.50	6.25	6.31	86700
1999-08-27	6.31	6.44	6.31	6.38	46300
1999-08-30	6.44	6.44	6.13	6.13	38200
1999-08-31	6.19	6.31	5.94	6.06	116800
1999-09-01	6.13	6.13	5.75	5.75	79600
1999-09-02	5.75	6.00	5.75	5.81	65300
1999-09-03	5.81	5.88	5.75	5.75	43400
1999-09-07	5.81	6.19	5.75	6.00	114400
1999-09-08	6.06	6.06	5.81	5.81	78800
1999-09-09	6.00	6.00	5.88	5.94	63000
1999-09-10	5.94	6.00	5.88	5.88	26100
1999-09-13	6.00	6.00	5.88	5.94	23800
1999-09-14	5.88	5.94	5.69	5.81	51300
1999-09-15	5.81	5.88	5.75	5.75	19600
1999-09-16	5.81	5.81	5.75	5.81	14200
1999-09-17	5.75	5.88	5.75	5.81	44600
1999-09-20	5.75	5.88	5.75	5.75	21300
1999-09-21	5.88	6.25	5.88	6.25	184600
1999-09-22	6.44	6.56	6.31	6.38	183600
1999-09-23	6.38	6.56	6.19	6.50	65000
1999-09-24	6.63	6.81	6.63	6.63	166200
1999-09-27	7.25	8.13	7.19	8.00	809600
1999-09-28	8.69	9.00	7.88	8.00	599700
1999-09-29	7.81	8.06	7.56	8.06	279600
1999-09-30	8.06	8.06	7.50	7.75	156400
1999-10-01	8.00	8.50	8.00	8.31	299000
1999-10-04	8.81	9.44	8.63	9.31	375900
1999-10-05	9.50	9.69	9.31	9.44	403700
1999-10-06	9.00	9.44	8.81	9.31	369700
1999-10-07	9.19	9.63	9.19	9.50	255600
1999-10-08	9.44	9.69	8.94	9.00	348900
1999-10-11	8.75	9.13	8.69	9.06	136900
1999-10-12	9.19	9.38	9.00	9.13	417400
1999-10-13	9.19	9.38	9.19	9.25	119300
1999-10-14	9.31	9.31	8.81	9.00	136200
1999-10-15	8.56	9.06	8.44	8.94	187100
1999-10-18	9.00	9.00	8.75	8.75	163600
1999-10-19	8.75	8.75	8.56	8.75	110800
1999-10-20	8.81	8.88	8.25	8.31	140700
1999-10-21	8.25	8.25	7.69	8.00	357500
1999-10-22	8.13	8.13	7.81	8.00	99800
1999-10-25	8.19	8.31	8.13	8.19	195200
1999-10-26	8.06	8.13	7.69	7.75	188400
1999-10-27	7.94	8.06	7.50	7.75	257000
1999-10-28	8.19	8.25	7.88	8.00	257900
1999-10-29	8.00	8.06	7.75	7.94	198100
1999-11-01	7.81	8.13	7.69	8.13	159200
1999-11-02	8.06	8.13	7.81	7.88	126900
1999-11-03	8.00	8.00	7.56	7.63	87600
1999-11-04	7.63	7.63	7.38	7.56	129400
1999-11-05	7.50	7.50	7.06	7.25	104000
1999-11-08	7.25	7.31	7.06	7.19	123500
1999-11-09	7.25	7.50	7.13	7.44	116500
1999-11-10	7.50	8.00	7.38	7.88	277800
1999-11-11	7.94	7.94	7.56	7.63	122300
1999-11-12	7.63	7.63	7.25	7.38	141000
1999-11-15	7.44	7.44	7.31	7.44	79800
1999-11-16	7.50	7.63	7.31	7.38	108000
1999-11-17	7.38	7.56	7.38	7.44	37600
1999-11-18	7.50	7.56	7.38	7.50	155400
1999-11-19	7.50	7.56	7.50	7.56	39500
1999-11-22	7.56	7.63	7.44	7.44	95700
1999-11-23	7.63	7.88	7.56	7.81	112600
1999-11-24	7.94	8.06	7.81	8.00	126200
1999-11-26	8.13	8.13	8.00	8.06	47300
1999-11-29	7.75	7.88	7.38	7.50	99000
1999-11-30	7.44	7.56	7.38	7.56	41100
1999-12-01	7.44	7.44	7.31	7.38	29900
1999-12-02	7.25	7.31	7.06	7.25	54200
1999-12-03	7.00	7.13	6.81	6.88	93800
1999-12-06	6.75	6.81	6.63	6.81	72800
1999-12-07	6.94	7.06	6.75	6.81	136900
1999-12-08	6.88	6.88	6.69	6.75	93000
1999-12-09	6.63	6.81	6.56	6.75	81300
1999-12-10	6.75	6.88	6.69	6.75	75400
1999-12-13	6.81	6.81	6.56	6.75	98900
1999-12-14	6.81	6.81	6.50	6.50	102000
1999-12-15	6.56	6.63	6.56	6.63	176000
1999-12-16	6.56	6.81	6.50	6.81	160800
1999-12-17	7.06	7.13	6.94	7.13	198600
1999-12-20	7.19	7.19	7.00	7.19	143900
1999-12-21	7.19	7.19	7.06	7.19	60700
1999-12-22	7.06	7.25	7.06	7.25	46100
1999-12-23	7.25	7.50	7.06	7.50	230300
1999-12-27	7.56	7.56	7.38	7.50	64600
1999-12-28	7.50	7.56	7.44	7.50	44400
1999-12-29	7.50	7.56	7.44	7.44	111000
1999-12-30	7.50	7.56	7.38	7.38	115500
1999-12-31	7.50	7.56	7.38	7.44	25000
2000-01-03	7.25	7.31	7.19	7.19	68400
2000-01-04	6.88	7.13	6.88	7.00	172500
2000-01-05	7.06	7.06	6.88	6.94	79000
2000-01-06	6.88	7.13	6.88	7.06	69700
2000-01-07	7.06	7.50	7.06	7.25	167000
2000-01-10	7.31	7.38	7.25	7.31	52300
2000-01-11	7.25	7.31	7.13	7.19	33800
2000-01-12	7.19	7.25	7.06	7.25	126900
2000-01-13	7.25	7.31	7.19	7.19	40100
2000-01-14	7.25	7.44	7.13	7.38	93400
2000-01-18	7.31	7.38	7.13	7.25	66900
2000-01-19	7.19	7.50	7.19	7.50	143700
2000-01-20	7.50	7.50	7.25	7.31	43300
2000-01-21	7.25	7.25	7.00	7.13	61700
2000-01-24	7.13	7.13	6.75	6.75	129500
2000-01-25	6.75	6.88	6.63	6.69	104500
2000-01-26	6.56	6.63	6.44	6.56	110000
2000-01-27	6.63	6.94	6.56	6.94	142800
2000-01-28	6.81	6.81	6.50	6.50	103300
2000-01-31	6.56	6.75	6.38	6.44	64300
2000-02-01	6.44	6.44	5.88	6.00	119900
2000-02-02	6.13	6.19	5.75	5.81	143200
2000-02-03	5.75	6.00	5.69	6.00	77700
2000-02-04	6.31	7.50	6.31	7.50	389500
2000-02-07	7.88	7.94	6.94	7.38	354900
2000-02-08	7.38	7.38	6.63	6.75	129900
2000-02-09	7.19	7.31	7.19	7.25	169700
2000-02-10	7.44	7.69	7.25	7.61	150500
2000-02-11	7.63	7.63	7.31	7.50	53600
2000-02-14	7.50	7.50	7.00	7.13	69700
2000-02-15	7.00	7.13	6.94	7.13	53700
2000-02-16	7.06	7.31	7.00	7.00	76300
2000-02-17	7.31	7.31	6.81	6.81	98200
2000-02-18	6.88	7.25	6.88	7.19	98800
2000-02-22	7.25	7.38	7.00	7.31	127300
2000-02-23	7.25	7.75	7.25	7.63	388400
2000-02-24	7.50	7.56	7.38	7.50	125700
2000-02-25	7.50	7.56	7.06	7.13	98400
2000-02-28	7.06	7.13	6.94	7.00	51300
2000-02-29	6.94	7.06	6.94	7.00	53300
2000-03-01	7.00	7.06	6.94	6.94	115900
2000-03-02	7.00	7.00	6.75	6.75	124900
2000-03-03	6.75	6.81	6.63	6.63	151500
2000-03-06	6.69	6.81	6.50	6.50	75400
2000-03-07	6.63	6.81	6.56	6.75	194100
2000-03-08	6.75	6.75	6.38	6.44	70700
2000-03-09	6.56	6.56	6.25	6.25	124300
2000-03-10	6.25	6.25	5.94	6.00	96200
2000-03-13	6.19	6.25	6.06	6.13	80700
2000-03-14	6.13	6.19	6.06	6.19	60100
2000-03-15	6.19	6.19	6.00	6.06	52000
2000-03-16	6.06	6.19	6.00	6.13	99200
2000-03-17	6.13	6.13	5.81	5.94	167500
2000-03-20	6.00	6.06	5.94	6.00	178900
2000-03-21	6.00	6.25	5.88	6.13	359100
2000-03-22	6.00	6.38	6.00	6.25	196200
2000-03-23	6.13	6.19	6.00	6.13	33900
2000-03-24	6.13	6.13	6.06	6.06	31000
2000-03-27	6.06	6.06	5.81	5.94	107700
2000-03-28	5.88	6.00	5.88	6.00	36400
2000-03-29	6.00	6.00	5.50	5.56	139500
2000-03-30	5.56	5.63	5.44	5.44	82300
2000-03-31	5.56	5.69	5.50	5.56	79300
2000-04-03	5.63	5.63	5.50	5.50	73400
2000-04-04	5.56	6.19	5.44	6.00	296600
2000-04-05	6.00	6.00	5.81	5.94	115900
2000-04-06	5.94	5.94	5.75	5.81	30600
2000-04-07	5.81	5.81	5.56	5.63	75900
2000-04-10	5.75	5.81	5.56	5.63	50200
2000-04-11	5.75	5.75	5.56	5.63	74500
2000-04-12	5.63	5.81	5.63	5.69	66300
2000-04-13	5.75	5.81	5.56	5.63	41000
2000-04-14	5.75	6.00	5.75	5.94	156000
2000-04-17	6.00	6.00	5.69	5.75	108500
2000-04-18	5.69	5.75	5.63	5.69	73700
2000-04-19	5.63	5.75	5.63	5.69	72700
2000-04-20	5.63	5.75	5.63	5.63	89300
2000-04-24	5.63	5.69	5.56	5.63	63200
2000-04-25	5.63	5.69	5.56	5.63	68900
2000-04-26	5.56	5.63	5.56	5.63	46500
2000-04-27	5.63	5.69	5.56	5.63	137600
2000-04-28	5.63	5.63	5.38	5.38	106400
2000-05-01	5.38	5.56	5.31	5.56	59800
2000-05-02	5.69	6.19	5.50	6.19	334400
2000-05-03	6.06	6.06	5.75	6.00	165200
2000-05-04	6.06	6.69	6.06	6.56	503700
2000-05-05	6.63	6.63	5.88	6.13	166900
2000-05-08	6.00	6.13	5.94	6.13	92900
2000-05-09	6.13	6.56	5.94	6.56	217000
2000-05-10	6.56	6.69	6.31	6.44	90900
2000-05-11	6.31	6.38	6.19	6.38	34300
2000-05-12	6.38	6.44	6.25	6.44	52900
2000-05-15	6.38	6.44	6.25	6.31	87000
2000-05-16	6.25	6.50	6.25	6.38	83600
2000-05-17	6.31	6.44	6.19	6.38	168600
2000-05-18	6.31	6.38	6.00	6.06	67700
2000-05-19	6.06	6.19	5.94	6.00	141900
2000-05-22	6.00	6.19	6.00	6.00	54000
2000-05-23	6.00	6.06	5.75	5.81	67300
2000-05-24	5.75	5.88	5.75	5.75	81000
2000-05-25	5.75	5.81	5.31	5.31	104100
2000-05-26	5.31	5.44	5.25	5.38	89900
2000-05-30	5.50	5.56	5.38	5.44	111600
2000-05-31	5.44	5.44	5.31	5.38	91200
2000-06-01	5.38	5.56	5.38	5.56	97500
2000-06-02	5.50	6.06	5.50	6.06	182800
2000-06-05	6.06	6.94	6.06	6.88	309500
2000-06-06	6.88	7.13	6.88	7.13	377700
2000-06-07	6.88	7.00	6.75	7.00	111000
2000-06-08	6.88	6.88	6.69	6.88	70500
2000-06-09	6.94	6.94	6.56	6.56	65000
2000-06-12	6.50	6.88	6.50	6.81	98300
2000-06-13	6.94	7.06	6.63	6.63	149200
2000-06-14	6.69	6.94	6.69	6.94	85200
2000-06-15	6.81	6.81	6.50	6.56	81600
2000-06-16	6.69	6.69	6.31	6.31	103800
2000-06-19	6.38	6.38	6.06	6.06	93300
2000-06-20	6.13	6.19	6.00	6.00	87100
2000-06-21	6.06	6.31	6.00	6.31	129500
2000-06-22	6.25	6.56	6.25	6.50	168300
2000-06-23	6.50	6.50	6.25	6.38	24100
2000-06-26	6.38	6.50	6.25	6.31	96100
2000-06-27	6.25	6.25	6.19	6.19	150000
2000-06-28	6.19	6.38	6.19	6.31	233700
2000-06-29	6.31	6.31	6.06	6.06	52500
2000-06-30	6.06	6.44	6.06	6.44	78800
2000-07-03	6.31	6.44	6.25	6.25	33800
2000-07-05	6.19	6.31	6.06	6.06	122300
2000-07-06	6.06	6.25	6.06	6.25	47600
2000-07-07	6.25	6.25	6.00	6.00	63400
2000-07-10	6.06	6.13	6.00	6.13	64300
2000-07-11	6.06	6.13	6.00	6.06	130700
2000-07-12	6.06	6.13	6.00	6.06	45100
2000-07-13	6.06	6.13	5.94	5.94	50000
2000-07-14	6.00	6.00	5.69	5.69	81100
2000-07-17	5.75	5.88	5.69	5.81	131500
2000-07-18	5.81	5.94	5.81	5.88	63000
2000-07-19	5.75	5.88	5.75	5.88	109100
2000-07-20	5.81	5.88	5.75	5.75	71700
2000-07-21	5.81	5.81	5.63	5.63	92300
2000-07-24	5.69	5.81	5.63	5.81	65200
2000-07-25	5.88	5.88	5.69	5.69	76500
2000-07-26	5.69	6.13	5.69	6.00	155000
2000-07-27	6.00	6.06	5.81	6.06	63200
2000-07-28	6.06	6.06	5.88	6.06	94500
2000-07-31	6.06	6.06	5.88	5.94	126100
2000-08-01	6.00	6.00	5.88	5.94	30200
2000-08-02	5.88	5.94	5.81	5.88	31900
2000-08-03	5.81	5.81	5.31	5.31	216000
2000-08-04	5.38	5.56	5.38	5.50	38600
2000-08-07	5.63	5.63	5.56	5.63	45500
2000-08-08	5.63	5.69	5.56	5.63	58400
2000-08-09	5.63	5.69	5.56	5.63	33700
2000-08-10	5.69	5.75	5.63	5.75	33300
2000-08-11	5.88	5.94	5.75	5.75	162000
2000-08-14	5.75	5.81	5.63	5.75	136200
2000-08-15	5.75	5.75	5.69	5.75	26300
2000-08-16	5.75	5.81	5.69	5.81	132400
2000-08-17	5.81	5.88	5.69	5.69	64500
2000-08-18	5.75	5.81	5.63	5.69	98600
2000-08-21	5.69	5.81	5.56	5.56	78300
2000-08-22	5.50	5.69	5.50	5.69	86400
2000-08-23	5.63	5.63	5.50	5.56	44100
2000-08-24	5.63	5.75	5.63	5.69	53600
2000-08-25	5.75	5.75	5.69	5.69	25900
2000-08-28	5.63	5.69	5.63	5.63	55700
2000-08-29	5.69	5.75	5.56	5.69	15100
2000-08-30	5.56	5.69	5.56	5.63	47800
2000-08-31	5.69	5.94	5.69	5.81	108600
2000-09-01	5.88	5.88	5.75	5.88	52600
2000-09-05	5.81	5.88	5.69	5.81	54400
2000-09-06	5.75	5.88	5.75	5.81	33300
2000-09-07	5.75	5.88	5.69	5.75	33300
2000-09-08	5.81	5.88	5.75	5.81	120500
2000-09-11	5.88	6.00	5.81	6.00	102100
2000-09-12	6.00	6.06	6.00	6.06	127200
2000-09-13	6.00	6.13	6.00	6.06	116200
2000-09-14	6.00	6.13	6.00	6.13	67500
2000-09-15	6.06	6.13	5.94	6.06	134400
2000-09-18	6.00	6.06	6.00	6.00	124300
2000-09-19	6.00	6.13	5.88	5.88	155600
2000-09-20	5.88	6.00	5.75	5.81	62000
2000-09-21	5.81	5.94	5.75	5.94	40900
2000-09-22	6.13	6.13	6.00	6.00	141800
2000-09-25	6.00	6.00	5.75	5.81	96900
2000-09-26	5.88	5.88	5.75	5.81	73400
2000-09-27	5.81	6.19	5.81	6.13	192800
2000-09-28	6.19	6.19	5.88	5.94	82000
2000-09-29	5.88	5.94	5.81	5.81	44200
2000-10-02	5.81	5.94	5.81	5.81	17400
2000-10-03	5.81	5.88	5.69	5.69	52100
2000-10-04	5.69	5.88	5.69	5.81	36700
2000-10-05	5.88	5.94	5.75	5.75	81300
2000-10-06	5.81	5.81	5.63	5.81	78100
2000-10-09	5.69	5.75	5.56	5.63	40700
2000-10-10	5.75	5.81	5.63	5.75	156300
2000-10-11	5.81	5.81	5.56	5.63	52100
2000-10-12	5.63	5.81	5.56	5.75	172300
2000-10-13	5.69	5.69	5.50	5.56	44400
2000-10-16	5.50	5.63	5.44	5.44	75000
2000-10-17	5.50	5.50	5.31	5.38	47600
2000-10-18	5.38	5.50	5.31	5.38	50000
2000-10-19	5.31	5.38	5.25	5.31	23800
2000-10-20	5.25	5.31	5.13	5.19	106400
2000-10-23	5.19	5.31	5.13	5.13	55300
2000-10-24	5.06	5.13	5.00	5.00	102400
2000-10-25	4.88	5.00	4.88	4.88	106300
2000-10-26	4.94	5.00	4.88	5.00	131100
2000-10-27	4.94	5.19	4.88	5.06	83900
2000-10-30	5.06	5.38	5.06	5.31	123300
2000-10-31	5.31	5.31	5.13	5.31	53600
2000-11-01	5.31	5.38	5.25	5.31	23400
2000-11-02	5.38	5.44	5.25	5.31	54000
2000-11-03	5.19	5.31	5.13	5.25	69700
2000-11-06	5.25	5.31	5.06	5.13	108500
2000-11-07	5.13	5.13	5.00	5.13	73100
2000-11-08	5.06	5.06	4.88	5.00	80000
2000-11-09	5.00	5.06	4.88	4.94	153000
2000-11-10	4.94	5.00	4.88	4.94	67500
2000-11-13	5.00	5.13	4.94	5.06	68700
2000-11-14	5.06	5.25	5.06	5.13	139900
2000-11-15	5.13	5.19	5.13	5.13	161400
2000-11-16	5.13	5.25	5.13	5.25	83600
2000-11-17	5.25	5.38	5.25	5.25	190500
2000-11-20	5.31	5.50	5.25	5.50	64600
2000-11-21	5.50	5.75	5.50	5.75	106900
2000-11-22	5.75	5.88	5.69	5.88	90400
2000-11-24	5.75	5.81	5.69	5.75	28400
2000-11-27	5.81	6.56	5.81	6.56	262100
2000-11-28	6.50	6.56	6.44	6.56	231000
2000-11-29	6.56	6.56	6.25	6.38	171100
2000-11-30	6.50	6.69	6.50	6.63	123500
2000-12-01	6.56	6.63	6.25	6.56	76400
2000-12-04	6.63	6.75	6.56	6.56	225400
2000-12-05	6.56	6.56	6.13	6.13	227000
2000-12-06	6.13	6.63	6.00	6.56	319800
2000-12-07	6.63	6.63	6.44	6.50	107200
2000-12-08	6.44	6.50	6.31	6.31	135400
2000-12-11	6.38	6.38	6.06	6.06	71700
2000-12-12	6.00	6.13	6.00	6.13	48500
2000-12-13	5.94	6.00	5.88	5.88	101600
2000-12-14	5.88	6.13	5.75	5.75	54100
2000-12-15	5.88	6.06	5.81	6.06	122200
2000-12-18	5.94	6.06	5.88	6.06	54900
2000-12-19	5.94	6.06	5.88	6.06	86600
2000-12-20	6.06	6.44	6.06	6.31	151900
2000-12-21	6.38	6.44	6.19	6.31	104500
2000-12-22	6.31	6.31	6.06	6.31	130700
2000-12-26	6.25	6.38	6.19	6.19	53600
2000-12-27	6.06	6.31	6.06	6.13	125600
2000-12-28	6.06	6.13	6.00	6.06	112000
2000-12-29	6.00	6.13	6.00	6.00	78400
2001-01-02	6.00	6.44	6.00	6.38	158000
2001-01-03	6.38	6.44	6.06	6.06	150000
2001-01-04	6.06	6.13	6.00	6.13	95800
2001-01-05	6.19	6.63	6.19	6.56	190300
2001-01-08	6.75	6.88	6.63	6.69	105800
2001-01-09	6.69	6.69	6.50	6.50	96300
2001-01-10	6.50	6.56	6.19	6.19	96800
2001-01-11	6.19	6.25	6.06	6.13	50800
2001-01-12	6.13	6.25	6.06	6.25	105800
2001-01-16	6.25	6.31	6.13	6.19	80600
2001-01-17	6.19	6.19	6.06	6.13	44400
2001-01-18	6.25	6.44	6.06	6.19	122500
2001-01-19	6.19	6.19	6.06	6.06	97800
2001-01-22	6.19	6.81	6.13	6.81	215800
2001-01-23	6.75	6.75	6.44	6.63	210700
2001-01-24	6.50	6.50	6.06	6.13	140300
2001-01-25	6.13	6.25	6.13	6.19	82900
2001-01-26	6.25	6.25	6.00	6.06	80500
2001-01-29	6.04	6.12	6.03	6.06	42200
2001-01-30	6.12	6.25	6.10	6.20	116000
2001-01-31	6.23	6.25	6.00	6.10	127100
2001-02-01	6.17	6.30	6.09	6.25	136000
2001-02-02	6.25	6.25	6.18	6.18	76800
2001-02-05	6.19	6.20	6.03	6.08	75800
2001-02-06	6.10	6.12	5.87	6.04	141900
2001-02-07	6.00	6.04	5.95	5.96	85000
2001-02-08	5.96	5.96	5.45	5.50	227000
2001-02-09	5.50	5.78	5.49	5.73	132400
2001-02-12	5.78	5.79	5.49	5.51	93900
2001-02-13	5.50	5.60	5.45	5.47	55800
2001-02-14	5.47	5.47	5.40	5.45	30500
2001-02-15	5.39	5.45	5.21	5.25	140600
2001-02-16	5.26	5.54	5.26	5.45	151300
2001-02-20	5.46	5.49	5.30	5.31	98400
2001-02-21	5.41	5.55	5.41	5.49	81100
2001-02-22	5.55	5.68	5.49	5.68	74900
2001-02-23	5.83	6.14	5.83	6.03	262900
2001-02-26	6.05	6.81	6.05	6.81	362600
2001-02-27	6.81	7.00	6.63	6.95	480900
2001-02-28	6.85	6.85	6.50	6.52	187300
2001-03-01	6.62	6.75	6.50	6.67	101000
2001-03-02	6.50	6.60	6.31	6.37	119200
2001-03-05	6.35	6.72	6.23	6.72	151900
2001-03-06	6.72	6.72	6.45	6.48	176700
2001-03-07	6.51	6.68	6.51	6.68	116600
2001-03-08	6.77	7.15	6.76	7.10	444600
2001-03-09	7.24	7.52	7.13	7.38	630100
2001-03-12	7.85	7.99	7.53	7.55	551800
2001-03-13	7.15	7.35	7.09	7.24	193400
2001-03-14	7.25	7.27	7.05	7.12	161700
2001-03-15	7.00	7.10	6.82	6.97	184700
2001-03-16	6.97	7.24	6.92	7.07	297900
2001-03-19	7.12	7.15	6.95	6.95	218300
2001-03-20	7.04	7.06	6.87	6.98	127600
2001-03-21	6.96	7.01	6.65	6.90	125800
2001-03-22	6.88	6.89	6.60	6.72	121800
2001-03-23	6.84	6.90	6.68	6.80	61700
2001-03-26	6.80	6.88	6.66	6.80	47300
2001-03-27	6.73	6.78	6.55	6.60	49400
2001-03-28	6.50	6.52	6.15	6.38	184900
2001-03-29	6.40	6.40	6.20	6.20	79900
2001-03-30	6.04	6.17	5.99	6.17	104700
2001-04-02	6.16	6.16	6.01	6.01	145500
2001-04-03	6.11	6.50	6.08	6.48	315700
2001-04-04	6.80	6.91	6.80	6.85	250600
2001-04-05	6.85	6.85	6.55	6.57	108500
2001-04-06	6.53	6.91	6.53	6.91	121400
2001-04-09	6.94	6.94	6.57	6.57	119500
2001-04-10	6.58	6.60	6.44	6.60	113900
2001-04-11	6.58	6.67	6.53	6.56	91600
2001-04-12	6.66	7.12	6.58	7.12	131700
2001-04-16	7.04	7.32	7.02	7.19	177900
2001-04-17	7.03	7.15	7.02	7.09	173000
2001-04-18	6.99	7.27	6.87	7.27	193100
2001-04-19	7.30	7.40	7.17	7.30	108800
2001-04-20	7.20	7.20	7.07	7.08	341400
2001-04-23	7.00	7.10	6.80	6.80	120800
2001-04-24	6.90	7.07	6.81	7.07	244600
2001-04-25	7.10	7.14	6.84	6.84	230400
2001-04-26	6.96	7.48	6.96	7.48	261700
2001-04-27	7.48	7.69	7.37	7.55	279900
2001-04-30	7.47	7.55	7.41	7.55	177600
2001-05-01	7.53	7.86	7.48	7.80	284600
2001-05-02	7.80	7.80	7.45	7.60	161100
2001-05-03	7.65	7.85	7.26	7.26	167500
2001-05-04	7.40	7.65	7.40	7.59	285900
2001-05-07	7.57	7.70	7.45	7.65	158300
2001-05-08	7.65	7.75	7.47	7.61	85900
2001-05-09	7.89	8.33	7.80	8.14	546300
2001-05-10	8.15	8.29	7.93	8.16	262200
2001-05-11	8.14	8.20	8.00	8.09	131900
2001-05-14	8.00	8.41	8.00	8.40	189200
2001-05-15	8.30	8.42	8.19	8.19	230600
2001-05-16	8.35	8.60	8.33	8.57	381200
2001-05-17	8.60	8.82	8.60	8.70	259400
2001-05-18	8.60	9.34	8.60	9.26	648000
2001-05-21	9.49	9.63	9.02	9.40	535600
2001-05-22	9.30	9.30	8.81	9.01	429500
2001-05-23	8.80	9.00	8.35	8.46	439400
2001-05-24	8.82	8.86	8.13	8.16	522300
2001-05-25	8.00	8.45	7.95	8.39	355600
2001-05-29	8.15	8.30	8.10	8.25	224300
2001-05-30	8.25	8.25	7.92	7.92	357100
2001-05-31	7.97	8.10	7.70	7.75	401500
2001-06-01	7.80	8.12	7.80	8.10	183700
2001-06-04	8.11	8.31	8.02	8.31	172800
2001-06-05	8.45	8.58	8.26	8.58	240200
2001-06-06	8.48	8.48	8.26	8.27	160600
2001-06-07	8.10	8.15	8.00	8.01	180000
2001-06-08	8.34	8.50	8.32	8.45	143600
2001-06-11	8.35	8.35	8.19	8.27	113800
2001-06-12	8.27	8.43	8.20	8.43	405700
2001-06-13	8.49	8.49	8.26	8.32	234200
2001-06-14	8.25	8.72	8.02	8.65	1611000
2001-06-15	8.54	8.62	8.30	8.35	440400
2001-06-18	8.36	8.55	8.22	8.48	312800
2001-06-19	8.48	8.50	8.35	8.37	152200
2001-06-20	8.16	8.25	8.01	8.11	284200
2001-06-21	8.04	8.10	7.91	7.95	293400
2001-06-22	8.01	8.10	8.01	8.08	232400
2001-06-25	8.23	8.40	8.15	8.19	410100
2001-06-26	8.32	8.61	8.26	8.52	303000
2001-06-27	8.54	8.64	8.48	8.55	338800
2001-06-28	8.49	8.50	8.25	8.38	403600
2001-06-29	8.45	8.60	8.40	8.50	149500
2001-07-02	8.40	8.46	8.25	8.25	125100
2001-07-03	8.33	8.71	8.33	8.46	108400
2001-07-05	8.40	8.46	8.26	8.27	181400
2001-07-06	8.35	8.50	8.27	8.46	224000
2001-07-09	8.50	8.58	8.41	8.58	140500
2001-07-10	8.71	8.89	8.55	8.89	250700
2001-07-11	9.15	9.25	9.02	9.12	307300
2001-07-12	9.03	9.03	8.81	8.81	138300
2001-07-13	8.79	8.79	8.38	8.38	175300
2001-07-16	8.45	8.60	8.36	8.37	125100
2001-07-17	8.36	8.62	8.36	8.45	178600
2001-07-18	8.49	8.65	8.28	8.57	311900
2001-07-19	8.58	8.58	8.40	8.50	175700
2001-07-20	8.58	8.58	8.41	8.45	124400
2001-07-23	8.49	8.49	8.29	8.29	96900
2001-07-24	8.29	8.38	8.19	8.38	262000
2001-07-25	8.25	8.31	8.17	8.20	191400
2001-07-26	8.20	8.27	8.13	8.25	189000
2001-07-27	8.25	8.27	8.15	8.20	134800
2001-07-30	8.16	8.24	8.00	8.22	153500
2001-07-31	8.24	8.36	8.24	8.29	104700
2001-08-01	8.39	8.39	8.12	8.17	85200
2001-08-02	8.14	8.40	8.11	8.37	147500
2001-08-03	8.38	8.58	8.37	8.58	166000
2001-08-06	8.58	8.67	8.42	8.50	105800
2001-08-07	8.50	8.53	8.35	8.35	122500
2001-08-08	8.40	8.53	8.27	8.47	109500
2001-08-09	8.56	8.85	8.55	8.85	301700
2001-08-10	8.94	9.05	8.74	9.05	381200
2001-08-13	9.05	9.28	8.90	9.28	307700
2001-08-14	9.08	9.15	8.76	9.15	264200
2001-08-15	9.15	9.43	9.07	9.38	346500
2001-08-16	9.38	9.43	9.20	9.29	228500
2001-08-17	9.38	9.59	9.24	9.30	382700
2001-08-20	9.17	9.35	9.17	9.35	304200
2001-08-21	9.35	9.45	9.25	9.45	208100
2001-08-22	9.45	9.81	9.45	9.70	341600
2001-08-23	9.71	9.79	9.62	9.75	122400
2001-08-24	9.69	9.69	9.56	9.59	175000
2001-08-27	9.43	9.58	9.43	9.47	183800
2001-08-28	9.49	9.49	9.30	9.45	236100
2001-08-29	9.45	9.68	9.44	9.65	140700
2001-08-30	9.58	9.71	9.47	9.69	311900
2001-08-31	9.69	9.69	9.42	9.50	91300
2001-09-04	9.39	9.45	9.16	9.20	166500
2001-09-05	9.20	9.44	9.15	9.34	209400
2001-09-06	9.33	9.50	9.30	9.50	118500
2001-09-07	9.55	9.96	9.55	9.80	209900
2001-09-10	9.77	10.13	9.73	9.93	231100
2001-09-17	10.60	10.85	10.05	10.55	611100
2001-09-18	10.50	11.30	10.45	11.30	627100
2001-09-19	11.25	11.32	11.00	11.03	615000
2001-09-20	11.04	11.40	10.82	11.40	520800
2001-09-21	11.50	11.75	11.06	11.18	644600
2001-09-24	10.95	11.01	10.44	10.62	426500
2001-09-25	10.55	10.62	10.25	10.25	403400
2001-09-26	10.35	10.81	10.32	10.50	423100
2001-09-27	10.50	10.71	10.36	10.40	526300
2001-09-28	10.44	10.51	10.27	10.36	247600
2001-10-01	10.39	10.51	10.10	10.45	299000
2001-10-02	10.45	10.68	10.12	10.21	459500
2001-10-03	10.29	10.30	9.88	9.96	396800
2001-10-04	9.95	10.00	9.70	9.74	326400
2001-10-05	9.76	10.45	9.76	10.45	389000
2001-10-08	10.85	10.85	10.45	10.60	291600
2001-10-09	10.40	10.40	9.88	9.88	292600
2001-10-10	9.74	9.90	9.61	9.61	363600
2001-10-11	9.43	9.49	9.08	9.08	652500
2001-10-12	9.28	9.87	9.23	9.80	566700
2001-10-15	9.60	9.76	9.41	9.43	289400
2001-10-16	9.47	10.00	9.40	10.00	268000
2001-10-17	10.00	10.35	9.88	10.27	443700
2001-10-18	10.10	10.18	9.76	9.76	199100
2001-10-19	9.79	10.09	9.79	9.88	324900
2001-10-22	9.90	9.90	9.26	9.26	405200
2001-10-23	9.35	9.62	9.28	9.46	195400
2001-10-24	9.51	9.57	9.44	9.57	150100
2001-10-25	9.57	9.78	9.40	9.40	223100
2001-10-26	9.48	9.50	9.39	9.39	99100
2001-10-29	9.45	9.64	9.45	9.53	161200
2001-10-30	9.65	9.86	9.60	9.81	521900
2001-10-31	9.72	9.73	9.54	9.73	162300
2001-11-01	9.80	9.89	9.69	9.84	140800
2001-11-02	9.87	10.50	9.81	10.45	529900
2001-11-05	10.48	10.53	10.21	10.41	288700
2001-11-06	10.58	10.58	10.22	10.22	292500
2001-11-07	10.32	10.66	10.32	10.66	311000
2001-11-08	10.74	11.20	10.09	10.18	643800
2001-11-09	10.21	10.39	10.10	10.32	317700
2001-11-12	10.32	10.68	10.13	10.13	224200
2001-11-13	9.90	9.91	9.65	9.79	558800
2001-11-14	9.70	9.89	9.45	9.60	530100
2001-11-15	9.53	9.53	9.14	9.33	415100
2001-11-16	9.26	9.36	9.10	9.33	365300
2001-11-19	9.30	9.30	8.82	8.99	462900
2001-11-20	8.99	9.09	8.89	8.99	298800
2001-11-21	8.97	9.02	8.93	8.95	117600
2001-11-23	8.90	9.03	8.90	8.90	117800
2001-11-26	8.90	8.90	8.60	8.66	215400
2001-11-27	8.66	9.05	8.66	9.05	320200
2001-11-28	9.24	9.64	9.22	9.64	528500
2001-11-29	9.75	9.75	9.34	9.34	217700
2001-11-30	9.48	9.59	9.35	9.50	186800
2001-12-03	9.65	9.79	9.64	9.70	274900
2001-12-04	9.60	9.71	9.49	9.62	223300
2001-12-05	9.55	9.73	9.50	9.73	269600
2001-12-06	9.69	9.86	9.69	9.82	156600
2001-12-07	9.82	9.85	9.55	9.55	275800
2001-12-10	9.51	9.55	9.32	9.42	265100
2001-12-11	9.40	9.52	9.30	9.47	188800
2001-12-12	9.55	9.85	9.55	9.82	236200
2001-12-13	9.89	9.98	8.89	9.95	212900
2001-12-14	10.02	10.25	9.96	10.17	361200
2001-12-17	10.24	10.24	9.91	10.06	162800
2001-12-18	10.25	10.43	10.16	10.41	253000
2001-12-19	10.28	10.30	9.90	9.99	355900
2001-12-20	10.03	10.25	10.00	10.20	138300
2001-12-21	10.19	10.35	9.60	9.60	358600
2001-12-24	9.80	10.11	9.80	10.11	132500
2001-12-26	10.15	10.15	10.02	10.11	57800
2001-12-27	10.03	10.10	9.90	9.92	125000
2001-12-28	9.86	9.96	9.72	9.72	127300
2001-12-31	9.79	10.05	9.72	9.87	141500
2002-01-02	9.93	9.98	9.83	9.89	121200
2002-01-03	9.90	9.98	9.83	9.91	148100
2002-01-04	9.85	9.98	9.85	9.92	182400
2002-01-07	9.90	10.22	9.90	10.17	335100
2002-01-08	10.10	10.25	10.00	10.00	196000
2002-01-09	10.18	10.60	10.18	10.58	453600
2002-01-10	10.75	10.80	10.47	10.60	424500
2002-01-11	10.63	10.84	10.44	10.84	320900
2002-01-14	10.76	10.80	10.61	10.70	368800
2002-01-15	10.64	11.29	10.60	11.26	354100
2002-01-16	11.21	11.78	11.16	11.72	676500
2002-01-17	11.65	11.65	11.40	11.52	327300
2002-01-18	11.38	11.57	11.21	11.55	419000
2002-01-22	11.45	11.75	11.36	11.67	421700
2002-01-23	11.67	11.78	11.16	11.40	327700
2002-01-24	11.40	11.40	11.01	11.14	267700
2002-01-25	11.06	11.75	11.06	11.62	186900
2002-01-28	11.65	11.66	11.39	11.51	199700
2002-01-29	11.49	12.11	11.38	12.07	472600
2002-01-30	12.08	12.34	12.06	12.20	529000
2002-01-31	11.75	11.76	11.10	11.49	1057200
2002-02-01	11.60	12.04	11.60	11.98	1397800
2002-02-04	12.09	12.17	12.02	12.10	841100
2002-02-05	12.30	12.33	11.77	12.26	1501700
2002-02-06	12.48	12.48	11.90	11.99	1177100
2002-02-07	12.00	12.45	12.00	12.45	748800
2002-02-08	12.62	12.94	12.55	12.67	596400
2002-02-11	12.28	12.47	12.04	12.06	761400
2002-02-12	12.02	12.42	11.95	12.40	279400
2002-02-13	12.22	12.47	12.17	12.42	281100
2002-02-14	12.35	12.95	12.35	12.80	483300
2002-02-15	12.90	13.08	12.47	12.68	806400
2002-02-19	12.48	12.92	12.16	12.42	759000
2002-02-20	12.43	12.43	12.15	12.35	362600
2002-02-21	12.35	12.65	12.18	12.47	558200
2002-02-22	12.50	12.69	12.42	12.47	491300
2002-02-25	12.37	12.41	12.08	12.11	303200
2002-02-26	12.11	12.55	12.11	12.50	470200
2002-02-27	12.50	12.50	12.25	12.40	299200
2002-02-28	12.45	12.45	12.10	12.12	462400
2002-03-01	12.06	12.25	11.95	12.11	348500
2002-03-04	12.14	12.29	11.37	11.50	728500
2002-03-05	11.74	11.74	11.52	11.68	667300
2002-03-06	11.66	11.99	11.57	11.96	338100
2002-03-07	11.90	11.90	11.63	11.72	391100
2002-03-08	11.65	11.70	11.26	11.26	922200
2002-03-11	11.53	11.73	11.44	11.47	417800
2002-03-12	11.60	11.75	11.53	11.69	452600
2002-03-13	11.72	11.72	11.37	11.38	267400
2002-03-14	11.35	11.40	11.21	11.28	273400
2002-03-15	11.30	11.45	11.25	11.36	218400
2002-03-18	11.46	11.91	11.33	11.81	323400
2002-03-19	12.03	12.07	11.81	11.86	201900
2002-03-20	11.72	12.00	11.72	11.97	297500
2002-03-21	11.96	12.15	11.92	12.03	505600
2002-03-22	12.08	12.75	12.08	12.70	865100
2002-03-25	12.80	13.35	12.65	13.35	786000
2002-03-26	13.05	13.35	12.96	13.19	701200
2002-03-27	13.20	13.90	13.20	13.76	744200
2002-03-28	13.85	13.85	13.30	13.35	676600
2002-04-01	13.15	13.68	13.15	13.48	721400
2002-04-02	13.70	14.00	13.55	13.55	829800
2002-04-03	13.25	13.47	12.87	13.00	848400
2002-04-04	12.90	13.22	12.83	13.22	546000
2002-04-05	13.25	13.30	12.95	12.99	395300
2002-04-08	13.04	13.30	12.90	12.92	584800
2002-04-09	12.92	12.97	12.71	12.73	335000
2002-04-10	12.70	13.55	12.70	13.55	712600
2002-04-11	13.63	14.05	13.31	13.95	807000
2002-04-12	13.95	14.05	13.63	14.00	556900
2002-04-15	13.90	13.99	13.70	13.72	313700
2002-04-16	13.55	13.60	13.15	13.20	473200
2002-04-17	13.52	14.09	13.45	14.02	636000
2002-04-18	14.15	14.48	13.75	13.76	972000
2002-04-19	13.76	14.23	13.70	14.23	557600
2002-04-22	14.30	14.50	14.20	14.42	417300
2002-04-23	14.42	14.75	14.30	14.75	393100
2002-04-24	14.80	14.95	14.74	14.90	602100
2002-04-25	15.00	15.15	14.10	14.20	1362100
2002-04-26	14.25	15.00	14.24	14.90	1165100
2002-04-29	14.75	15.06	14.66	14.80	431400
2002-04-30	14.15	14.32	13.82	13.89	836600
2002-05-01	13.80	14.75	13.79	14.15	632500
2002-05-02	14.15	14.55	14.08	14.41	466700
2002-05-03	14.72	15.05	14.60	14.92	810800
2002-05-06	14.95	15.64	14.85	15.64	735700
2002-05-07	15.55	15.80	14.85	15.03	954800
2002-05-08	14.78	15.20	14.41	15.09	743100
2002-05-09	15.00	15.32	14.80	15.28	366500
2002-05-10	15.37	15.54	15.16	15.52	426900
2002-05-13	15.47	15.71	15.30	15.71	547300
2002-05-14	15.00	15.29	14.69	14.69	624000
2002-05-15	14.73	14.99	14.47	14.49	460900
2002-05-16	14.72	14.92	14.69	14.89	267300
2002-05-17	14.99	15.45	14.93	15.45	493600
2002-05-20	15.47	16.30	15.21	15.93	694700
2002-05-21	15.85	16.62	15.70	16.59	1022100
2002-05-22	17.10	17.19	16.65	16.67	976000
2002-05-23	16.15	17.58	16.03	17.40	1233500
2002-05-24	17.34	17.71	16.98	17.25	902500
2002-05-28	17.15	17.70	16.71	17.55	823300
2002-05-29	17.57	17.67	16.80	17.05	1024700
2002-05-30	17.00	17.21	16.50	16.70	943300
2002-05-31	16.95	17.00	16.50	16.75	505500
2002-06-03	16.75	17.66	16.70	17.49	994000
2002-06-04	17.65	17.98	17.18	17.19	1078600
2002-06-05	16.25	17.00	16.01	16.25	953700
2002-06-06	16.38	17.07	16.29	16.72	596900
2002-06-07	17.10	17.30	15.75	15.76	1173300
2002-06-10	15.25	15.50	14.20	14.31	2006200
2002-06-11	13.75	15.35	13.65	15.33	1856900
2002-06-12	15.33	15.53	14.61	14.61	912600
2002-06-13	14.40	14.70	13.98	14.16	688900
2002-06-14	14.87	15.15	14.36	14.90	837200
2002-06-17	14.70	14.71	14.00	14.05	484200
2002-06-18	14.30	15.02	14.07	15.00	646800
2002-06-19	15.37	15.38	14.75	14.81	561300
2002-06-20	15.00	15.79	15.00	15.79	841300
2002-06-21	15.96	16.48	15.57	16.20	1150800
2002-06-24	16.05	16.94	15.70	16.19	1145200
2002-06-25	15.94	16.10	15.09	15.85	814800
2002-06-26	16.35	16.40	15.62	15.72	996100
2002-06-27	15.20	15.60	14.68	14.74	877500
2002-06-28	14.60	15.14	14.40	14.57	598200
2002-07-01	14.50	15.34	14.30	15.30	679200
2002-07-02	15.12	15.17	14.10	14.12	629000
2002-07-03	14.02	14.30	13.81	14.01	775400
2002-07-05	13.95	14.08	13.69	13.69	225100
2002-07-08	14.05	14.67	13.88	14.62	606200
2002-07-09	14.95	15.65	14.91	15.52	786600
2002-07-10	15.42	15.75	14.88	15.62	847600
2002-07-11	15.65	16.08	14.97	15.09	890700
2002-07-12	14.90	15.20	14.75	15.02	699100
2002-07-15	15.65	15.65	14.57	14.58	707900
2002-07-16	14.60	15.00	14.11	14.46	652600
2002-07-17	14.36	14.41	13.76	13.85	1090000
2002-07-18	13.70	14.10	13.70	13.88	519100
2002-07-19	14.60	14.60	13.97	14.25	956000
2002-07-22	14.21	14.21	13.06	13.25	977900
2002-07-23	13.15	13.15	11.55	11.80	1761000
2002-07-24	11.81	12.62	9.95	12.55	1581500
2002-07-25	12.45	12.75	11.70	11.71	808800
2002-07-26	11.71	11.71	10.05	10.11	1725500
2002-07-29	10.34	11.37	10.15	11.34	827600
2002-07-30	11.75	11.96	11.62	11.96	711200
2002-07-31	12.05	12.10	11.37	11.54	791600
2002-08-01	10.75	11.70	10.75	11.64	753800
2002-08-02	12.09	12.32	11.77	12.23	581000
2002-08-05	12.95	13.00	11.70	11.72	1138000
2002-08-06	12.09	12.75	11.70	12.50	715600
2002-08-07	13.10	13.15	12.55	12.68	792300
2002-08-08	12.69	12.74	12.20	12.20	424900
2002-08-09	12.50	13.59	12.46	13.43	701200
2002-08-12	13.85	13.85	13.01	13.24	427900
2002-08-13	13.12	13.58	12.99	13.52	449500
2002-08-14	13.68	13.85	12.63	13.03	614100
2002-08-15	13.30	13.76	12.88	13.71	561800
2002-08-16	13.61	13.80	13.37	13.51	467600
2002-08-19	13.39	13.43	12.61	13.15	893600
2002-08-20	13.15	13.38	12.95	13.02	417400
2002-08-21	13.03	13.18	12.71	13.09	473200
2002-08-22	13.00	13.39	12.80	13.30	287500
2002-08-23	13.28	13.47	12.70	12.70	358800
2002-08-26	12.95	13.60	12.90	13.59	530900
2002-08-27	13.59	14.55	13.50	14.22	547900
2002-08-28	14.55	14.65	14.15	14.41	708500
2002-08-29	14.85	15.69	14.58	15.61	910200
2002-08-30	15.55	15.55	14.88	14.88	652400
2002-09-03	15.20	15.37	14.99	15.28	477000
2002-09-04	15.18	15.25	14.75	15.25	546400
2002-09-05	15.45	15.71	15.15	15.58	896300
2002-09-06	15.58	15.86	15.22	15.83	1102800
2002-09-09	16.08	16.43	16.04	16.33	1184000
2002-09-10	16.00	16.10	15.50	15.52	808200
2002-09-11	15.30	15.95	15.20	15.88	460000
2002-09-12	16.00	16.62	16.00	16.58	1053900
2002-09-13	16.58	16.66	16.00	16.66	620700
2002-09-16	16.41	16.95	16.19	16.80	497300
2002-09-17	16.10	16.58	16.00	16.40	827200
2002-09-18	16.40	16.84	16.11	16.35	996000
2002-09-19	16.50	16.65	16.21	16.61	618500
2002-09-20	16.50	16.69	16.42	16.50	480700
2002-09-23	16.40	16.60	16.33	16.36	707800
2002-09-24	16.70	16.85	16.35	16.85	807300
2002-09-25	16.65	16.70	15.76	16.09	890100
2002-09-26	15.50	15.69	14.75	15.65	1397100
2002-09-27	15.75	15.92	15.32	15.68	993800
2002-09-30	15.85	16.18	15.54	16.01	1126400
2002-10-01	15.85	15.98	15.30	15.52	616400
2002-10-02	15.30	15.51	15.22	15.45	841200
2002-10-03	15.41	15.58	15.07	15.15	509500
2002-10-04	15.07	15.29	14.90	15.24	714600
2002-10-07	15.40	15.40	14.50	14.50	729300
2002-10-08	14.05	14.07	13.38	13.76	1017800
2002-10-09	13.75	14.30	13.73	13.90	515700
2002-10-10	13.88	13.89	13.05	13.42	836000
2002-10-11	13.25	13.74	13.20	13.74	539600
2002-10-14	14.04	14.22	13.80	14.12	316200
2002-10-15	14.13	14.13	13.35	13.62	662300
2002-10-16	13.72	13.97	13.55	13.67	542000
2002-10-17	13.15	13.42	13.10	13.27	584500
2002-10-18	13.30	13.46	13.12	13.16	430500
2002-10-21	13.40	13.43	12.78	12.80	620600
2002-10-22	12.98	13.49	12.91	13.49	513000
2002-10-23	13.60	13.60	12.91	12.98	590700
2002-10-24	12.88	13.19	12.70	13.03	332800
2002-10-25	13.28	13.35	12.89	12.94	393800
2002-10-28	13.12	13.74	13.06	13.62	579100
2002-10-29	13.85	14.10	13.68	13.77	766200
2002-10-30	13.75	13.97	13.46	13.75	431000
2002-10-31	12.30	12.50	12.00	12.09	3890000
2002-11-01	12.40	12.40	12.10	12.37	1306800
2002-11-04	12.30	12.47	12.22	12.39	643700
2002-11-05	12.43	12.46	12.25	12.28	613500
2002-11-06	12.29	12.42	12.13	12.40	640800
2002-11-07	12.45	12.49	12.20	12.38	1581400
2002-11-08	12.55	12.55	12.28	12.45	1072500
2002-11-11	12.46	12.47	12.27	12.27	511500
2002-11-12	12.35	12.56	12.00	12.50	1173200
2002-11-13	12.45	12.50	12.00	12.06	603200
2002-11-14	12.09	12.26	12.02	12.12	456800
2002-11-15	12.22	12.42	12.16	12.42	665900
2002-11-18	12.42	12.42	12.13	12.16	403900
2002-11-19	12.18	12.20	11.72	11.80	632900
2002-11-20	11.95	11.96	11.38	11.47	464000
2002-11-21	11.55	11.63	11.00	11.01	751300
2002-11-22	11.05	11.63	11.00	11.13	1020100
2002-11-25	11.10	11.14	10.86	10.94	513100
2002-11-26	10.85	11.10	10.76	10.80	1174700
2002-11-27	10.86	10.95	10.56	10.95	535300
2002-11-29	10.95	11.14	10.86	11.00	1197300
2002-12-02	10.90	11.00	10.65	10.83	535700
2002-12-03	11.11	11.75	11.00	11.71	1392700
2002-12-04	12.40	12.40	11.51	11.75	1606300
2002-12-05	11.95	12.44	11.80	12.22	1040700
2002-12-06	13.00	13.00	12.47	12.99	1805200
2002-12-09	13.15	13.17	12.57	12.70	1363800
2002-12-10	12.68	12.76	12.29	12.60	1918000
2002-12-11	12.70	12.89	12.54	12.69	597600
2002-12-12	12.80	13.84	12.67	13.73	2024000
2002-12-13	13.95	14.60	13.30	14.02	1931400
2002-12-16	14.00	14.40	13.73	14.37	1063200
2002-12-17	14.60	14.68	14.06	14.11	1735400
2002-12-18	14.11	14.73	14.08	14.49	1069100
2002-12-19	14.54	14.93	13.99	14.14	1959700
2002-12-20	13.80	14.40	13.77	14.28	722700
2002-12-23	14.33	15.05	14.33	14.80	763200
2002-12-24	14.82	14.94	14.60	14.67	244600
2002-12-26	14.60	15.45	14.45	15.41	620600
2002-12-27	15.16	15.39	15.01	15.11	773800
2002-12-30	14.50	15.02	14.41	14.62	615200
2002-12-31	14.50	14.93	14.47	14.86	500100
2003-01-02	14.60	14.96	14.51	14.94	667000
2003-01-03	14.94	15.64	14.82	15.32	980900
2003-01-06	15.49	15.95	15.01	15.08	1447800
2003-01-07	14.68	15.05	14.00	14.23	1293600
2003-01-08	14.25	14.94	14.11	14.78	1059600
2003-01-09	14.73	14.88	14.26	14.63	870600
2003-01-10	14.70	15.07	14.50	14.99	885500
2003-01-13	14.85	14.94	14.47	14.49	1052300
2003-01-14	14.49	14.56	13.40	13.40	1355200
2003-01-15	12.85	13.48	12.80	13.28	1836600
2003-01-16	13.58	14.04	13.24	13.96	1156100
2003-01-17	14.23	14.25	13.48	13.59	715900
2003-01-21	13.59	14.05	13.48	13.96	629500
2003-01-22	14.22	14.38	14.00	14.24	960100
2003-01-23	14.70	14.90	14.51	14.77	1785400
2003-01-24	14.85	15.66	14.81	15.48	2214100
2003-01-27	16.47	16.47	14.77	14.79	1812700
2003-01-28	14.72	14.80	14.25	14.57	1050200
2003-01-29	14.58	14.88	14.10	14.14	831100
2003-01-30	14.05	14.74	13.85	14.68	822500
2003-01-31	14.67	14.67	14.25	14.57	564300
2003-02-03	14.61	14.84	14.51	14.66	654100
2003-02-04	15.05	15.20	14.97	15.09	1250300
2003-02-05	15.04	15.14	14.10	14.36	1461500
2003-02-06	14.46	14.54	13.85	13.91	1471500
2003-02-07	13.90	14.30	13.72	13.93	891500
2003-02-10	14.02	14.11	13.20	13.20	1068400
2003-02-11	13.10	13.80	13.05	13.73	1025100
2003-02-12	13.65	13.65	13.09	13.18	1053100
2003-02-13	13.55	14.05	13.31	13.96	1362500
2003-02-14	13.78	13.85	13.25	13.30	805900
2003-02-18	13.12	13.47	12.90	13.38	901100
2003-02-19	13.48	13.92	13.40	13.66	768300
2003-02-20	13.91	14.24	13.81	14.08	1323100
2003-02-21	14.16	14.16	13.57	13.70	960400
2003-02-24	13.86	14.02	13.42	13.42	586700
2003-02-25	13.55	13.89	13.15	13.35	875200
2003-02-26	13.35	13.80	13.29	13.49	501100
2003-02-27	13.59	13.68	13.25	13.44	539500
2003-02-28	13.42	13.85	13.40	13.78	394200
2003-03-03	13.58	13.60	13.15	13.35	650000
2003-03-04	13.50	13.69	13.33	13.40	514200
2003-03-05	13.49	13.85	13.49	13.55	489300
2003-03-06	13.65	13.94	13.23	13.35	652200
2003-03-07	13.57	13.58	12.89	12.96	780800
2003-03-10	12.86	13.06	12.41	12.48	1306800
2003-03-11	12.25	12.48	11.94	11.99	1174100
2003-03-12	11.50	11.95	11.32	11.80	1313000
2003-03-13	11.21	12.28	11.21	12.06	1042500
2003-03-14	12.01	12.65	12.01	12.49	692800
2003-03-17	12.84	12.93	12.13	12.30	729100
2003-03-18	12.44	12.92	12.32	12.82	592600
2003-03-19	12.77	12.81	12.38	12.45	1002700
2003-03-20	12.45	12.57	11.70	11.77	1376700
2003-03-21	11.70	11.76	11.30	11.53	1268900
2003-03-24	11.74	11.95	11.47	11.47	560100
2003-03-25	11.43	11.60	11.11	11.32	668400
2003-03-26	11.42	11.96	11.28	11.90	678300
2003-03-27	12.16	12.16	11.60	11.67	870800
2003-03-28	11.75	12.66	11.75	12.56	921700
2003-03-31	12.94	13.24	12.70	13.11	1232600
2003-04-01	10.97	11.45	10.00	11.03	3737200
2003-04-02	10.71	10.89	10.57	10.76	1486600
2003-04-03	10.40	10.60	10.16	10.22	1152100
2003-04-04	10.49	10.62	10.23	10.58	1119900
2003-04-07	10.25	10.57	10.18	10.53	874300
2003-04-08	10.53	10.83	10.51	10.66	616400
2003-04-09	10.65	10.94	10.57	10.86	1203000
2003-04-10	10.88	10.97	10.67	10.79	635000
2003-04-11	10.69	10.81	10.58	10.69	623400
2003-04-14	10.60	10.71	10.50	10.58	589600
2003-04-15	10.60	10.78	10.53	10.76	506100
2003-04-16	10.72	10.72	10.50	10.56	1045100
2003-04-17	10.61	10.87	10.60	10.71	1493100
2003-04-21	10.81	11.07	10.70	11.06	924900
2003-04-22	11.23	11.26	10.91	11.00	760300
2003-04-23	11.00	11.07	10.68	10.71	728200
2003-04-24	10.67	10.68	10.32	10.37	1010200
2003-04-25	10.36	10.36	9.94	10.04	966500
2003-04-28	10.11	10.18	9.81	9.91	793400
2003-04-29	9.90	10.05	9.72	10.05	563100
2003-04-30	10.17	10.30	10.01	10.02	561600
2003-05-01	10.19	10.65	10.13	10.50	765600
2003-05-02	10.53	10.70	10.24	10.52	672900
2003-05-05	10.61	10.91	10.52	10.85	612800
2003-05-06	10.90	10.95	10.65	10.91	628800
2003-05-07	11.00	11.01	10.29	10.33	953300
2003-05-08	10.67	10.67	10.32	10.39	912500
2003-05-09	10.39	10.41	10.20	10.40	697400
2003-05-12	10.55	10.75	10.43	10.71	1065900
2003-05-13	11.69	11.69	10.36	10.39	614200
2003-05-14	10.47	10.75	10.35	10.64	771300
2003-05-15	10.80	10.86	10.59	10.65	851100
2003-05-16	10.75	10.92	10.39	10.45	829800
2003-05-19	10.63	10.83	10.54	10.78	1208200
2003-05-20	10.84	10.93	10.65	10.88	1181400
2003-05-21	10.88	11.55	10.78	11.35	1465000
2003-05-22	11.39	11.39	11.07	11.09	913700
2003-05-23	11.19	11.45	11.19	11.34	1084600
2003-05-27	11.53	11.61	11.26	11.44	1124300
2003-05-28	10.47	11.27	10.45	10.86	1431200
2003-05-29	10.75	11.13	10.68	11.04	716500
2003-05-30	10.88	11.14	10.60	11.14	981500
2003-06-02	11.04	11.15	10.90	11.03	446300
2003-06-03	11.07	11.13	10.90	11.03	610300
2003-06-04	11.06	11.25	11.03	11.05	499000
2003-06-05	11.21	11.85	11.17	11.74	1324500
2003-06-06	11.54	11.85	11.42	11.75	1198000
2003-06-09	11.85	11.88	11.55	11.59	569000
2003-06-10	11.59	11.59	11.16	11.27	950400
2003-06-11	11.32	11.43	11.29	11.42	503300
2003-06-12	11.39	11.57	11.25	11.40	665600
2003-06-13	11.50	11.95	11.39	11.68	630600
2003-06-16	11.71	11.82	11.56	11.75	451900
2003-06-17	11.72	12.26	11.72	12.19	1231400
2003-06-18	12.15	12.19	11.90	12.06	643100
2003-06-19	11.97	12.50	11.95	12.26	574300
2003-06-20	12.50	12.51	12.05	12.22	1107200
2003-06-23	12.28	12.28	11.77	11.77	1009800
2003-06-24	11.75	11.75	11.43	11.45	886000
2003-06-25	11.52	11.79	11.52	11.57	477700
2003-06-26	11.60	11.86	11.35	11.68	460800
2003-06-27	11.46	11.76	11.42	11.49	556400
2003-06-30	11.46	11.60	11.42	11.60	616600
2003-07-01	11.67	11.99	11.60	11.99	692100
2003-07-02	11.89	12.05	11.79	11.83	835500
2003-07-03	11.85	11.88	11.65	11.71	373700
2003-07-07	11.75	11.85	11.64	11.85	544300
2003-07-08	11.75	11.90	11.55	11.56	469500
2003-07-09	11.70	11.72	11.50	11.55	411200
2003-07-10	11.50	11.70	11.44	11.47	477900
2003-07-11	11.50	11.60	11.35	11.60	492700
2003-07-14	11.66	11.75	11.58	11.58	342000
2003-07-15	11.58	11.69	10.85	10.87	1185500
2003-07-16	10.85	10.87	10.60	10.63	1004700
2003-07-17	10.60	10.70	10.47	10.53	1021200
2003-07-18	10.61	10.87	10.32	10.82	1148400
2003-07-21	10.86	11.22	10.85	11.06	714700
2003-07-22	11.13	11.13	10.86	10.98	600900
2003-07-23	11.31	11.73	11.13	11.71	1493700
2003-07-24	11.43	12.36	11.43	12.35	1333000
2003-07-25	12.40	12.58	12.18	12.57	1311200
2003-07-28	12.68	12.78	12.21	12.75	1060600
2003-07-29	12.50	12.56	12.15	12.16	637900
2003-07-30	11.93	12.23	11.90	12.20	432100
2003-07-31	12.16	12.26	11.93	12.01	672600
2003-08-01	12.00	12.36	11.80	12.00	975800
2003-08-04	11.90	12.45	11.90	12.03	482300
2003-08-05	12.03	12.18	11.96	12.15	339100
2003-08-06	12.15	12.50	12.09	12.48	736800
2003-08-07	12.50	12.55	12.29	12.51	486700
2003-08-08	12.50	13.28	12.50	13.28	1313500
2003-08-11	13.47	13.77	13.12	13.49	1436100
2003-08-12	13.41	13.41	13.12	13.35	553000
2003-08-13	13.20	13.54	13.03	13.40	663500
2003-08-14	13.50	13.55	13.23	13.36	766300
2003-08-15	13.35	13.63	13.35	13.42	491600
2003-08-18	13.30	13.41	13.15	13.23	762100
2003-08-19	13.23	13.78	13.19	13.75	961100
2003-08-20	13.78	14.35	13.77	14.23	1376800
2003-08-21	14.17	14.17	13.60	13.99	1163100
2003-08-22	13.70	14.10	13.69	13.82	561700
2003-08-25	13.75	13.94	13.59	13.70	439900
2003-08-26	13.70	13.98	13.58	13.68	819500
2003-08-27	13.97	14.58	13.97	14.58	924000
2003-08-28	14.51	14.58	14.37	14.57	467400
2003-08-29	14.69	14.90	14.41	14.41	684000
2003-09-02	14.56	14.56	14.04	14.10	933600
2003-09-03	14.05	14.09	13.83	13.87	985100
2003-09-04	13.72	14.00	13.69	13.94	1158900
2003-09-05	14.14	14.26	13.85	14.13	1828600
2003-09-08	14.16	14.16	13.94	14.13	792000
2003-09-09	14.55	14.77	14.39	14.60	1142200
2003-09-10	14.63	14.69	14.36	14.51	581400
2003-09-11	14.41	14.64	14.06	14.64	1169100
2003-09-12	14.64	14.75	14.01	14.14	813000
2003-09-15	14.05	14.12	13.90	13.92	554300
2003-09-16	14.02	14.12	13.86	13.98	415700
2003-09-17	14.05	14.14	13.89	14.00	441100
2003-09-18	14.00	14.10	13.46	13.55	1140100
2003-09-19	13.73	13.95	13.57	13.60	1767600
2003-09-22	13.84	13.96	13.09	13.10	2414800
2003-09-23	13.10	13.34	12.87	13.15	1592800
2003-09-24	13.22	13.34	12.93	13.25	1149200
2003-09-25	13.45	13.51	12.64	12.68	1552500
2003-09-26	12.55	12.74	12.06	12.17	1295900
2003-09-29	12.23	12.55	12.12	12.15	1124400
2003-09-30	12.38	12.65	12.27	12.36	1269500
2003-10-01	12.36	12.59	12.16	12.59	597200
2003-10-02	12.56	12.60	12.28	12.50	583900
2003-10-03	12.49	12.58	11.90	12.04	1377300
2003-10-06	12.15	12.19	11.95	12.14	809500
2003-10-07	12.41	12.70	12.40	12.54	1241200
2003-10-08	12.64	12.81	12.53	12.53	730400
2003-10-09	12.45	12.70	12.18	12.69	813000
2003-10-10	12.85	12.93	12.61	12.61	850100
2003-10-13	12.70	12.95	12.58	12.87	591100
2003-10-14	12.80	12.90	12.69	12.76	494600
2003-10-15	12.71	12.94	12.53	12.64	451700
2003-10-16	12.72	12.95	12.72	12.86	627700
2003-10-17	12.86	12.98	12.56	12.56	643700
2003-10-20	12.71	12.83	12.63	12.66	395400
2003-10-21	12.81	13.39	12.80	13.30	1123500
2003-10-22	13.73	13.87	13.55	13.75	1560800
2003-10-23	13.83	13.83	13.35	13.46	888100
2003-10-24	13.85	14.20	13.68	14.08	1164400
2003-10-27	14.05	14.10	13.85	14.06	651400
2003-10-28	13.90	13.93	13.61	13.81	671500
2003-10-29	13.81	14.15	13.79	14.02	776600
2003-10-30	12.55	12.56	10.81	10.87	9994800
2003-10-31	11.00	11.28	10.52	10.87	3140500
2003-11-03	10.87	10.99	10.20	10.44	2747700
2003-11-04	10.56	10.87	10.40	10.66	1263800
2003-11-05	10.65	10.81	10.44	10.45	902000
2003-11-06	10.37	10.42	10.25	10.29	932600
2003-11-07	10.23	10.88	10.11	10.74	1496400
2003-11-10	10.93	10.93	10.52	10.52	896400
2003-11-11	10.65	10.74	10.32	10.40	890600
2003-11-12	10.55	11.24	10.52	11.24	1548800
2003-11-13	11.30	11.30	10.89	10.91	1324400
2003-11-14	11.04	11.05	10.73	10.84	1474100
2003-11-17	10.69	10.75	10.36	10.62	1231200
2003-11-18	10.69	11.22	10.63	11.21	1469700
2003-11-19	11.34	11.34	10.92	11.18	1223100
2003-11-20	11.29	11.34	11.00	11.14	1128600
2003-11-21	11.24	11.45	11.16	11.44	1111200
2003-11-24	11.36	11.36	11.07	11.11	1148700
2003-11-25	11.12	11.32	11.12	11.20	515500
2003-11-26	11.40	11.72	11.31	11.56	1253800
2003-11-28	12.01	12.02	11.68	11.85	746100
2003-12-01	11.85	12.07	11.52	11.95	1432000
2003-12-02	11.80	12.11	11.75	11.86	1286800
2003-12-03	12.00	12.01	11.01	11.91	741800
2003-12-04	11.90	11.90	11.38	11.40	970900
2003-12-05	11.40	11.80	11.32	11.72	794800
2003-12-08	11.95	11.97	11.75	11.88	1087800
2003-12-09	11.99	11.99	11.55	11.58	1244200
2003-12-10	11.64	11.81	11.24	11.25	1779100
2003-12-11	11.17	11.76	11.00	11.70	1203000
2003-12-12	11.82	11.93	11.53	11.70	1078800
2003-12-15	11.53	11.84	11.50	11.67	772500
2003-12-16	11.76	11.76	11.30	11.39	793000
2003-12-17	11.50	11.73	11.37	11.73	746400
2003-12-18	11.57	11.72	11.45	11.66	575700
2003-12-19	11.61	11.65	11.48	11.56	941100
2003-12-22	11.56	11.65	11.27	11.30	898500
2003-12-23	11.26	11.39	11.13	11.36	740300
2003-12-24	11.39	11.63	11.39	11.51	435600
2003-12-26	11.60	11.79	11.51	11.74	281600
2003-12-29	11.82	12.19	11.81	12.15	944700
2003-12-30	12.25	12.30	12.10	12.11	715300
2003-12-31	12.25	12.29	11.86	12.07	652100
2004-01-02	12.07	12.25	12.03	12.17	385900
2004-01-05	12.38	12.73	12.30	12.67	1017800
2004-01-06	12.92	12.93	12.56	12.67	1705000
2004-01-07	12.54	12.67	12.23	12.44	956000
2004-01-08	12.46	12.70	12.35	12.61	1093300
2004-01-09	12.65	13.17	12.61	13.11	1361900
2004-01-12	13.11	13.20	12.92	13.05	874500
2004-01-13	13.02	13.18	12.99	12.99	1009300
2004-01-14	12.75	12.89	12.54	12.76	1097000
2004-01-15	12.46	12.46	12.00	12.12	1762700
2004-01-16	12.14	12.30	12.06	12.13	1043000
2004-01-20	12.57	13.01	12.34	12.86	1602600
2004-01-21	12.95	13.18	12.66	13.08	1245400
2004-01-22	13.36	13.80	12.98	13.00	1696100
2004-01-23	13.30	13.34	12.63	12.67	1250600
2004-01-26	12.74	12.94	12.39	12.51	1385400
2004-01-27	12.50	13.11	12.47	12.77	1209700
2004-01-28	12.89	13.04	12.38	12.41	1172500
2004-01-29	12.30	12.50	11.96	12.13	1303800
2004-01-30	12.17	12.85	12.17	12.75	1321200
2004-02-02	12.60	12.67	12.23	12.67	1231300
2004-02-03	12.77	13.21	12.71	13.13	1275000
2004-02-04	12.98	12.98	12.61	12.63	1212200
2004-02-05	12.53	12.89	12.53	12.89	581300
2004-02-06	12.99	13.40	12.99	13.34	1025800
2004-02-09	13.44	13.49	13.26	13.48	765400
2004-02-10	13.52	13.68	13.19	13.44	1279900
2004-02-11	13.54	14.00	13.44	13.91	998700
2004-02-12	14.00	14.19	13.71	13.73	823300
2004-02-13	13.92	14.09	13.50	13.79	568700
2004-02-17	13.87	14.18	13.85	14.18	1063600
2004-02-18	14.18	14.18	13.49	13.49	762800
2004-02-19	13.44	13.52	13.25	13.43	633800
2004-02-20	13.44	13.44	12.94	13.17	977100
2004-02-23	13.30	13.30	12.95	12.95	565700
2004-02-24	13.10	13.42	13.07	13.30	546800
2004-02-25	13.20	13.21	12.88	13.15	1207400
2004-02-26	13.20	13.76	13.13	13.54	1618300
2004-02-27	13.69	13.94	13.55	13.64	857100
2004-03-01	13.90	14.13	13.76	13.91	769400
2004-03-02	13.82	13.85	13.45	13.48	711300
2004-03-03	13.35	13.89	13.33	13.77	720000
2004-03-04	13.84	14.09	13.76	14.02	795300
2004-03-05	14.26	14.44	14.21	14.41	831000
2004-03-08	14.31	14.65	14.26	14.45	1017200
2004-03-09	14.51	14.61	14.35	14.54	751100
2004-03-10	14.44	14.44	14.01	14.02	673100
2004-03-11	14.05	14.43	13.75	14.33	986800
2004-03-12	14.20	14.56	14.12	14.53	958400
2004-03-15	14.63	14.63	14.09	14.16	870800
2004-03-16	14.20	14.43	14.10	14.34	566600
2004-03-17	14.31	14.55	14.05	14.50	1069600
2004-03-18	14.64	14.87	14.51	14.63	1354000
2004-03-19	14.32	14.48	13.92	14.06	2143700
2004-03-22	14.15	14.44	14.02	14.05	762700
2004-03-23	14.11	14.27	13.94	14.27	556600
2004-03-24	14.06	14.17	13.83	13.83	576300
2004-03-25	13.90	14.51	13.90	14.49	881800
2004-03-26	14.65	14.77	14.55	14.55	926900
2004-03-29	14.55	14.76	14.28	14.76	726100
2004-03-30	14.85	15.05	14.81	14.94	1954300
2004-03-31	15.01	15.07	14.76	14.93	688400
2004-04-01	14.92	15.07	14.83	14.85	702500
2004-04-02	14.25	14.59	14.21	14.58	1928200
2004-04-05	14.38	14.49	14.31	14.41	607900
2004-04-06	14.51	14.59	14.36	14.39	521300
2004-04-07	14.36	14.71	14.36	14.50	668400
2004-04-08	14.35	14.39	14.26	14.28	430900
2004-04-12	14.32	14.35	14.03	14.10	623200
2004-04-13	13.91	14.10	13.11	13.43	1665300
2004-04-14	13.21	13.66	13.15	13.30	741700
2004-04-15	13.20	13.54	13.18	13.47	402200
2004-04-16	13.48	13.78	13.42	13.43	519400
2004-04-19	13.55	13.65	13.16	13.41	515700
2004-04-20	13.08	13.23	12.52	12.53	1186800
2004-04-21	12.45	12.65	12.12	12.64	1138800
2004-04-22	12.64	12.86	12.64	12.75	643700
2004-04-23	12.76	12.80	12.50	12.51	621900
2004-04-26	12.58	12.91	12.58	12.68	399300
2004-04-27	12.61	12.77	12.47	12.59	351700
2004-04-28	12.35	12.35	11.66	11.68	1188400
2004-04-29	11.85	12.37	11.80	12.10	1299700
2004-04-30	12.20	12.30	11.91	12.12	1313800
2004-05-03	12.26	12.36	12.04	12.06	496800
2004-05-04	12.30	12.96	12.30	12.93	969300
2004-05-05	12.96	12.98	12.55	12.55	635000
2004-05-06	12.47	12.47	12.12	12.15	683300
2004-05-07	12.09	12.22	11.47	11.68	1106100
2004-05-10	11.62	12.20	11.51	12.01	1082200
2004-05-11	12.19	12.30	11.86	12.30	713000
2004-05-12	12.50	12.74	12.00	12.07	1040400
2004-05-13	12.00	12.20	11.82	12.00	563900
2004-05-14	12.00	12.26	12.00	12.12	545000
2004-05-17	12.37	12.48	12.27	12.28	783600
2004-05-18	12.29	12.60	12.22	12.60	408300
2004-05-19	12.69	13.14	12.69	12.78	1106200
2004-05-20	12.92	13.09	12.69	13.09	738700
2004-05-21	13.21	13.54	13.18	13.36	1044600
2004-05-24	13.28	13.72	13.28	13.70	541400
2004-05-25	13.81	13.90	13.56	13.72	540100
2004-05-26	13.63	13.92	13.63	13.79	513300
2004-05-27	13.95	14.08	13.89	13.94	590100
2004-05-28	13.91	13.97	13.76	13.91	289400
2004-06-01	13.98	14.09	13.49	13.57	487700
2004-06-02	13.58	13.74	13.30	13.59	512700
2004-06-03	13.50	13.65	13.29	13.29	267600
2004-06-04	13.37	13.56	13.30	13.44	456700
2004-06-07	13.58	13.77	13.58	13.62	463300
2004-06-08	13.63	13.63	13.29	13.38	332300
2004-06-09	13.38	13.38	12.93	12.93	787000
2004-06-10	13.00	13.33	12.97	13.00	494700
2004-06-14	13.00	13.00	12.67	12.74	591000
2004-06-15	12.80	13.04	12.76	12.94	530400
2004-06-16	12.82	13.01	12.71	12.99	466700
2004-06-17	13.02	13.34	12.91	13.17	524600
2004-06-18	13.37	13.56	13.30	13.36	751800
2004-06-21	13.44	13.49	13.19	13.42	484300
2004-06-22	13.42	13.58	13.42	13.52	312300
2004-06-23	13.53	13.69	13.36	13.69	348100
2004-06-24	13.90	14.12	13.86	14.00	461100
2004-06-25	13.94	14.07	13.86	13.96	259400
2004-06-28	13.90	14.13	13.60	13.60	500400
2004-06-29	13.38	13.52	13.21	13.27	400100
2004-06-30	13.37	13.50	13.09	13.21	841400
2004-07-01	13.28	13.44	13.16	13.26	296500
2004-07-02	13.41	13.58	13.35	13.56	245100
2004-07-06	13.39	13.63	13.31	13.63	417300
2004-07-07	13.75	14.19	13.75	14.08	725100
2004-07-08	14.18	14.55	14.13	14.55	690400
2004-07-09	14.58	14.64	14.20	14.64	385400
2004-07-12	14.68	14.68	14.30	14.30	433900
2004-07-13	14.14	14.14	13.96	13.98	416300
2004-07-14	14.05	14.44	14.02	14.02	690500
2004-07-15	14.03	14.16	13.82	13.92	453300
2004-07-16	13.95	14.31	13.95	14.08	355700
2004-07-19	14.01	14.24	13.91	14.12	423400
2004-07-20	13.96	14.15	13.82	14.02	400100
2004-07-21	13.94	14.00	13.58	13.58	397600
2004-07-22	13.65	13.82	13.53	13.58	579500
2004-07-23	13.50	13.51	13.18	13.18	445500
2004-07-26	13.22	13.31	12.94	12.95	475300
2004-07-27	12.96	13.18	12.76	13.14	360200
2004-07-28	13.20	13.45	12.98	13.20	397100
2004-07-29	13.12	13.45	13.11	13.37	351800
2004-07-30	13.50	13.67	13.23	13.23	550200
2004-08-02	13.30	13.71	13.29	13.56	368500
2004-08-03	13.30	13.71	13.17	13.41	465900
2004-08-04	13.36	13.49	13.17	13.18	445600
2004-08-05	13.22	13.34	12.65	12.65	624500
2004-08-06	12.98	13.21	12.83	12.85	838400
2004-08-09	12.92	12.95	12.68	12.88	489500
2004-08-10	12.88	13.09	12.80	12.91	383500
2004-08-11	12.91	12.91	12.47	12.62	489700
2004-08-12	12.74	12.77	12.51	12.54	368400
2004-08-13	12.64	12.80	12.55	12.65	715100
2004-08-16	12.72	12.82	12.63	12.70	815300
2004-08-17	12.68	12.85	12.58	12.75	626000
2004-08-18	12.74	13.04	12.67	12.91	580000
2004-08-19	12.98	13.48	12.98	13.44	1505500
2004-08-20	13.54	13.89	13.49	13.81	777500
2004-08-23	13.81	13.81	13.29	13.47	468400
2004-08-24	13.34	13.42	13.25	13.32	340900
2004-08-25	13.46	13.61	13.43	13.52	362000
2004-08-26	13.56	13.56	13.32	13.38	246300
2004-08-27	13.38	13.48	13.12	13.32	464900
2004-08-30	13.47	13.62	13.09	13.09	397800
2004-08-31	13.09	13.61	13.09	13.61	401900
2004-09-01	13.54	13.60	13.37	13.60	343500
2004-09-02	13.52	13.52	13.36	13.45	242700
2004-09-03	13.35	13.35	13.05	13.07	553500
2004-09-07	13.00	13.00	12.78	12.89	523400
2004-09-08	12.69	13.13	12.68	13.02	381000
2004-09-09	12.97	13.24	12.94	13.18	335200
2004-09-10	13.30	13.42	13.18	13.22	245900
2004-09-13	13.12	13.30	13.05	13.17	267800
2004-09-14	13.25	13.40	13.14	13.29	323300
2004-09-15	13.19	13.36	13.16	13.25	307700
2004-09-16	13.33	13.41	13.18	13.22	208000
2004-09-17	13.14	13.27	12.91	12.91	558900
2004-09-20	12.90	13.20	12.90	13.14	288200
2004-09-21	13.32	13.58	13.32	13.57	575400
2004-09-22	13.49	13.62	13.38	13.44	438400
2004-09-23	13.60	13.92	13.59	13.85	659800
2004-09-24	13.79	13.85	13.68	13.70	303200
2004-09-27	13.66	13.80	13.53	13.68	400200
2004-09-28	13.81	13.95	13.77	13.90	473200
2004-09-29	14.00	14.10	13.75	13.95	612400
2004-09-30	14.12	14.36	14.10	14.28	1170500
2004-10-01	14.28	14.28	14.05	14.17	246700
2004-10-04	13.84	14.07	13.76	13.96	448900
2004-10-05	14.00	14.38	13.92	14.33	806200
2004-10-06	14.31	14.49	14.21	14.49	456000
2004-10-07	14.48	14.48	14.17	14.18	409000
2004-10-08	14.48	14.69	14.37	14.50	628200
2004-10-11	14.48	14.55	14.22	14.55	327700
2004-10-12	14.21	14.24	14.06	14.06	465500
2004-10-13	13.78	13.88	13.65	13.66	749800
2004-10-14	13.79	13.87	13.51	13.51	703700
2004-10-15	13.55	13.94	13.55	13.87	567300
2004-10-18	13.97	14.01	13.62	13.67	509000
2004-10-19	13.77	14.09	13.75	14.07	643900
2004-10-20	14.31	14.70	14.31	14.64	936000
2004-10-21	14.63	14.97	14.47	14.69	739000
2004-10-22	14.79	14.95	14.52	14.80	482800
2004-10-25	14.99	15.56	14.99	15.56	1206500
2004-10-26	15.56	15.69	15.10	15.63	1130300
2004-10-27	15.69	15.87	15.30	15.38	749200
2004-10-28	15.42	15.78	15.24	15.25	800800
2004-10-29	15.29	15.48	15.06	15.45	1019200
2004-11-01	15.55	15.55	14.92	14.92	604200
2004-11-02	14.93	14.99	14.33	14.78	1430300
2004-11-03	14.97	15.40	14.97	15.40	474900
2004-11-04	15.74	15.84	15.58	15.74	812600
2004-11-05	15.60	16.26	15.60	16.18	855500
2004-11-08	16.03	16.18	15.62	15.62	790600
2004-11-09	15.83	15.97	15.54	15.81	1989500
2004-11-10	15.77	15.89	15.62	15.83	497900
2004-11-11	15.89	16.00	15.65	15.84	340500
2004-11-12	15.92	16.37	15.92	16.29	914400
2004-11-15	16.38	16.48	15.86	15.98	724400
2004-11-16	16.27	16.54	16.20	16.27	989300
2004-11-17	16.65	16.73	16.36	16.52	739600
2004-11-18	16.37	16.46	15.84	16.04	656400
2004-11-19	16.26	16.39	16.02	16.18	666700
2004-11-22	16.20	16.31	16.10	16.18	414600
2004-11-23	16.18	16.24	15.89	15.91	405500
2004-11-24	16.04	16.14	15.71	15.76	714600
2004-11-26	15.95	16.23	15.87	16.11	356400
2004-11-29	16.12	16.43	16.10	16.12	731700
2004-11-30	16.19	16.25	15.65	15.72	696400
2004-12-01	15.73	15.88	15.51	15.53	526000
2004-12-02	15.45	15.64	14.70	14.87	1295200
2004-12-03	14.82	15.20	14.67	14.72	1234100
2004-12-06	14.73	14.73	14.37	14.59	846100
2004-12-07	14.59	14.71	14.25	14.25	627200
2004-12-08	13.70	13.92	13.30	13.85	1953100
2004-12-09	13.85	13.98	13.60	13.88	909900
2004-12-10	13.78	14.07	13.71	13.72	528200
2004-12-13	13.78	13.95	13.72	13.85	618200
2004-12-14	13.78	13.78	13.46	13.76	879400
2004-12-15	13.90	13.94	13.64	13.68	717700
2004-12-16	13.75	13.75	13.37	13.45	1340600
2004-12-17	13.47	13.79	13.42	13.60	771200
2004-12-20	13.69	13.84	13.57	13.59	357000
2004-12-21	13.54	13.73	13.53	13.67	547600
2004-12-22	13.67	13.90	13.61	13.87	692400
2004-12-23	13.94	14.09	13.87	13.88	532700
2004-12-27	13.95	14.10	13.89	14.00	296000
2004-12-28	14.07	14.08	13.76	13.87	352300
2004-12-29	13.75	13.82	13.16	13.73	570700
2004-12-30	13.73	13.83	13.67	13.67	499300
2004-12-31	13.77	13.87	13.67	13.75	244000
2005-01-03	13.64	13.64	13.27	13.36	506700
2005-01-04	13.25	13.35	13.04	13.18	815100
2005-01-05	13.17	13.25	12.91	12.98	757400
2005-01-06	12.99	12.99	12.76	12.88	670200
2005-01-07	13.00	13.09	12.74	12.74	616100
2005-01-10	12.81	13.04	12.79	12.91	359800
2005-01-11	13.02	13.17	12.98	13.13	601400
2005-01-12	13.34	13.40	13.04	13.04	592100
2005-01-13	12.92	12.92	12.79	12.87	549600
2005-01-14	12.75	12.79	12.64	12.69	535900
2005-01-18	12.76	12.91	12.66	12.83	423400
2005-01-19	13.35	13.35	12.73	12.87	375200
2005-01-20	12.78	12.92	12.70	12.86	379800
2005-01-21	12.88	13.26	12.88	13.24	661100
2005-01-24	13.18	13.42	13.09	13.16	510700
2005-01-25	13.09	13.09	12.72	12.72	705700
2005-01-26	12.87	13.10	12.77	12.82	379400
2005-01-27	12.73	12.93	12.66	12.90	604200
2005-01-28	12.97	13.05	12.76	12.81	282000
2005-01-31	12.73	12.79	12.66	12.74	324700
2005-02-01	12.70	12.89	12.70	12.89	259700
2005-02-02	12.99	13.02	12.86	12.96	313100
2005-02-03	12.81	12.81	12.62	12.81	352100
2005-02-04	12.78	12.85	12.56	12.74	377500
2005-02-07	12.70	12.85	12.32	12.33	727700
2005-02-08	12.25	12.34	12.07	12.12	1344900
2005-02-09	12.03	12.12	11.97	12.00	1306700
2005-02-10	12.10	12.75	12.10	12.69	2051400
2005-02-11	12.84	12.97	12.74	12.82	717000
2005-02-14	13.01	13.39	12.97	13.38	1018200
2005-02-15	13.38	13.99	13.38	13.70	1459000
2005-02-16	13.63	13.64	13.34	13.57	511800
2005-02-17	13.63	13.99	13.59	13.99	696200
2005-02-18	13.93	14.02	13.77	13.95	455500
2005-02-22	14.45	14.70	14.32	14.60	986600
2005-02-23	14.42	14.56	14.21	14.56	666500
2005-02-24	14.63	14.70	14.45	14.50	652600
2005-02-25	14.50	14.70	14.35	14.62	455900
2005-02-28	14.56	14.72	14.44	14.47	931900
2005-03-01	14.48	14.50	14.10	14.19	747500
2005-03-02	14.15	14.25	14.04	14.23	723200
2005-03-03	14.14	14.14	13.93	14.11	719800
2005-03-04	14.27	14.65	14.27	14.55	877300
2005-03-07	14.61	14.85	14.43	14.81	1050500
2005-03-08	14.99	15.41	14.99	15.30	1346000
2005-03-09	15.38	15.58	15.23	15.35	618700
2005-03-10	15.34	15.37	15.03	15.25	617500
2005-03-11	15.26	15.40	15.19	15.36	422200
2005-03-14	15.24	15.25	14.96	15.16	604400
2005-03-15	15.20	15.24	15.00	15.12	420700
2005-03-16	15.22	15.76	15.22	15.55	940600
2005-03-17	15.53	15.66	15.15	15.50	542100
2005-03-18	15.37	15.38	15.11	15.11	1009200
2005-03-21	14.87	14.91	14.70	14.77	1296900
2005-03-22	14.72	14.98	14.39	14.44	603600
2005-03-23	14.35	14.44	14.20	14.35	813200
2005-03-24	14.35	14.48	14.14	14.22	399400
2005-03-28	14.14	14.31	14.14	14.15	392600
2005-03-29	14.21	14.26	14.06	14.07	392800
2005-03-30	14.12	14.49	14.10	14.39	457500
2005-03-31	14.60	14.71	14.47	14.55	370000
2005-04-01	14.55	14.58	14.26	14.50	410600
2005-04-04	14.45	14.45	14.06	14.22	530000
2005-04-05	14.21	14.33	14.10	14.25	494900
2005-04-06	14.26	14.30	14.14	14.22	391600
2005-04-07	14.24	14.43	14.21	14.28	315000
2005-04-08	14.29	14.59	14.14	14.37	409200
2005-04-11	14.43	14.67	14.35	14.46	578300
2005-04-12	14.46	14.46	14.08	14.25	566700
2005-04-13	14.18	14.32	14.04	14.09	519200
2005-04-14	14.02	14.03	13.42	13.44	919900
2005-04-15	13.42	13.68	13.30	13.32	524600
2005-04-18	13.33	13.92	13.30	13.67	632100
2005-04-19	13.73	14.15	13.73	14.06	606600
2005-04-20	14.07	14.18	13.81	13.82	789400
2005-04-21	13.88	13.89	13.61	13.67	355500
2005-04-22	13.74	13.93	13.59	13.59	559700
2005-04-25	13.60	13.88	13.49	13.86	525600
2005-04-26	13.93	14.02	13.67	13.71	313100
2005-04-27	13.52	13.60	13.27	13.48	845800
2005-04-28	13.40	13.50	13.29	13.34	574800
2005-04-29	13.28	13.36	13.14	13.15	662700
2005-05-02	13.12	13.21	13.03	13.15	467500
2005-05-03	13.09	13.32	13.02	13.26	535500
2005-05-04	13.36	13.70	13.31	13.65	554700
2005-05-05	13.69	13.86	13.55	13.79	387700
2005-05-06	13.50	13.60	13.35	13.59	460400
2005-05-09	13.07	13.46	13.06	13.34	667300
2005-05-10	13.17	13.27	12.69	12.75	911600
2005-05-11	12.64	12.74	12.47	12.51	687000
2005-05-12	12.48	12.51	11.79	11.94	1593500
2005-05-13	11.84	11.88	11.40	11.44	1290200
2005-05-16	11.37	11.38	10.97	11.12	1204800
2005-05-17	11.18	11.28	11.13	11.17	888300
2005-05-18	11.25	11.49	11.23	11.34	827800
2005-05-19	11.30	11.30	10.97	11.12	1047700
2005-05-20	11.01	11.02	10.80	10.96	881700
2005-05-23	11.01	11.23	11.01	11.17	640000
2005-05-24	11.22	11.56	11.19	11.54	1197300
2005-05-25	11.62	11.68	11.31	11.65	1070400
2005-05-26	11.61	11.61	11.42	11.55	1147100
2005-05-27	11.61	11.90	11.61	11.85	623800
2005-05-31	11.62	11.88	11.49	11.85	684800
2005-06-01	11.82	12.06	11.76	11.97	720600
2005-06-02	12.15	12.35	11.97	11.98	1018300
2005-06-03	12.03	12.31	12.02	12.15	669700
2005-06-06	12.28	12.41	12.15	12.15	674100
2005-06-07	12.16	12.25	12.03	12.10	775000
2005-06-08	12.05	12.36	12.04	12.07	631700
2005-06-09	12.04	12.06	11.81	12.02	569800
2005-06-10	12.02	12.40	11.93	12.33	740300
2005-06-13	12.38	12.50	12.33	12.43	693000
2005-06-14	12.37	12.37	12.10	12.15	462500
2005-06-15	12.15	12.39	12.15	12.34	418300
2005-06-16	12.50	12.88	12.40	12.76	960900
2005-06-17	12.83	12.95	12.75	12.88	820700
2005-06-20	12.86	12.86	12.43	12.50	704400
2005-06-21	12.44	12.69	12.30	12.58	591000
2005-06-22	12.50	12.55	12.29	12.47	500700
2005-06-23	12.48	12.63	12.32	12.33	742200
2005-06-24	12.29	12.53	12.20	12.43	508400
2005-06-27	12.37	12.53	12.37	12.50	370000
2005-06-28	12.45	12.48	12.24	12.32	375200
2005-06-29	12.26	12.73	12.26	12.71	825100
2005-06-30	12.72	12.78	12.53	12.60	707300
2005-07-01	12.58	12.65	12.30	12.56	317700
2005-07-05	12.45	12.45	12.09	12.22	606200
2005-07-06	12.28	12.55	12.24	12.47	606300
2005-07-07	12.57	12.60	12.34	12.53	512200
2005-07-08	12.53	12.61	12.33	12.37	424000
2005-07-11	12.36	12.77	12.36	12.61	743700
2005-07-12	12.70	12.74	12.54	12.61	429700
2005-07-13	12.55	12.55	12.46	12.55	278800
2005-07-14	12.50	12.60	12.28	12.35	640600
2005-07-15	12.27	12.34	12.17	12.25	648000
2005-07-18	12.20	12.43	12.19	12.34	468400
2005-07-19	12.33	12.41	12.27	12.38	266100
2005-07-20	12.51	12.74	12.46	12.47	680600
2005-07-21	12.60	12.80	12.57	12.77	488400
2005-07-22	12.73	12.82	12.61	12.74	371200
2005-07-25	12.75	12.78	12.60	12.61	256100
2005-07-26	12.53	12.55	12.37	12.55	248000
2005-07-27	12.52	12.61	12.45	12.46	292100
2005-07-28	12.27	12.38	12.03	12.24	1082600
2005-07-29	12.27	12.37	12.20	12.22	453400
2005-08-01	12.28	12.39	12.19	12.27	200200
2005-08-02	12.38	12.60	12.31	12.50	473300
2005-08-03	12.65	13.30	12.40	13.25	1959800
2005-08-04	13.26	13.45	13.17	13.29	1128800
2005-08-05	13.23	13.25	12.95	13.08	402600
2005-08-08	12.99	13.31	12.94	13.01	692200
2005-08-09	12.93	13.20	12.85	13.15	581100
2005-08-10	13.23	13.41	13.14	13.19	797100
2005-08-11	13.33	13.69	13.33	13.63	1199300
2005-08-12	13.65	13.69	13.42	13.62	807000
2005-08-15	13.55	13.56	13.37	13.47	586000
2005-08-16	13.40	13.52	13.30	13.34	674300
2005-08-17	13.28	13.28	13.00	13.04	841800
2005-08-18	13.00	13.21	12.94	13.07	473100
2005-08-19	13.07	13.20	13.03	13.08	304300
2005-08-22	13.16	13.31	13.15	13.21	548400
2005-08-23	13.30	13.65	13.14	13.15	472000
2005-08-24	13.16	13.27	12.84	12.85	798200
2005-08-25	12.89	12.97	12.85	12.85	337200
2005-08-26	12.91	12.96	12.79	12.80	324400
2005-08-29	12.91	13.05	12.85	12.91	488600
2005-08-30	12.85	12.85	12.69	12.72	654200
2005-08-31	12.76	13.10	12.76	13.08	697400
2005-09-01	13.20	13.71	13.20	13.66	1134000
2005-09-02	13.63	13.81	13.52	13.66	706500
2005-09-06	13.60	13.74	13.58	13.67	484400
2005-09-07	13.67	13.74	13.64	13.73	343300
2005-09-08	13.86	14.00	13.64	13.86	786600
2005-09-09	13.92	14.08	13.86	13.91	660500
2005-09-12	13.97	14.07	13.75	14.07	490800
2005-09-13	14.00	14.12	13.78	13.82	708600
2005-09-14	13.94	14.41	13.92	14.39	739700
2005-09-15	14.39	14.60	14.32	14.52	1212800
2005-09-16	14.67	15.20	14.67	15.16	1991700
2005-09-19	15.32	15.35	14.77	14.80	1438400
2005-09-20	14.83	14.83	14.30	14.42	851700
2005-09-21	14.52	15.08	14.49	15.08	780500
2005-09-22	15.15	15.15	14.68	14.92	759500
2005-09-23	14.48	14.97	14.29	14.90	708000
2005-09-26	14.63	15.26	14.31	14.93	774900
2005-09-27	14.85	14.85	14.38	14.63	1560900
2005-09-28	14.70	14.95	14.55	14.92	808100
2005-09-29	14.90	15.19	14.78	15.12	806400
2005-09-30	15.15	15.20	14.81	14.81	715200
2005-10-03	14.74	14.84	14.51	14.84	521200
2005-10-04	14.84	14.84	14.49	14.56	595200
2005-10-05	14.52	14.55	14.00	14.04	807600
2005-10-06	14.11	14.51	14.11	14.17	1175800
2005-10-07	14.24	14.69	14.08	14.66	969100
2005-10-10	14.70	14.76	14.36	14.58	335000
2005-10-11	14.56	14.64	14.40	14.47	473800
2005-10-12	14.42	14.58	14.13	14.24	945400
2005-10-13	14.17	14.35	13.94	14.34	637900
2005-10-14	14.24	14.24	13.95	14.18	389000
2005-10-17	14.39	14.48	14.22	14.26	699900
2005-10-18	14.21	14.24	13.92	13.92	531800
2005-10-19	13.85	13.85	13.44	13.75	980800
2005-10-20	13.60	13.78	12.82	13.00	2182500
2005-10-21	12.95	13.44	12.87	13.29	885100
2005-10-24	13.22	13.50	13.22	13.36	398400
2005-10-25	13.56	13.95	13.54	13.54	626900
2005-10-26	13.56	13.82	13.15	13.15	668500
2005-10-27	13.35	13.68	13.21	13.32	819500
2005-10-28	13.32	13.60	13.15	13.52	451600
2005-10-31	13.59	13.99	13.40	13.66	782700
2005-11-01	13.66	13.72	13.53	13.64	509900
2005-11-02	13.68	13.99	13.57	13.87	610300
2005-11-03	13.84	13.94	13.65	13.69	496100
2005-11-04	13.78	13.90	13.60	13.76	543100
2005-11-07	13.69	13.77	13.57	13.60	517600
2005-11-08	13.61	13.74	13.59	13.67	391800
2005-11-09	13.70	13.90	13.60	13.90	749500
2005-11-10	13.97	14.08	13.78	13.89	953100
2005-11-11	13.90	14.17	13.74	14.15	577200
2005-11-14	14.15	14.21	13.95	14.11	578300
2005-11-15	14.09	14.18	13.81	13.83	555300
2005-11-16	14.04	14.86	14.04	14.86	1789200
2005-11-17	15.10	15.30	15.02	15.19	1700800
2005-11-18	15.26	15.26	14.82	15.03	905500
2005-11-21	15.12	15.34	14.92	15.34	1081500
2005-11-22	15.36	15.43	14.95	15.27	880800
2005-11-23	15.17	15.25	14.91	15.09	767100
2005-11-25	15.33	15.49	15.25	15.31	316400
2005-11-28	15.39	15.45	15.23	15.24	578400
2005-11-29	15.20	15.26	14.92	15.01	810900
2005-11-30	14.97	15.05	14.63	14.63	1174600
2005-12-01	14.99	15.73	14.80	15.49	1800000
2005-12-02	15.53	15.58	15.22	15.35	1693300
2005-12-05	15.49	15.80	15.49	15.73	1092600
2005-12-06	15.74	16.58	15.58	16.53	2332100
2005-12-07	16.92	17.18	16.72	17.17	3586000
2005-12-08	17.35	17.76	17.23	17.57	2303700
2005-12-09	17.93	18.53	17.73	17.95	3078800
2005-12-12	18.48	19.05	17.78	17.82	3565000
2005-12-13	17.71	17.89	17.45	17.78	1238700
2005-12-14	17.75	18.11	17.41	17.49	1391400
2005-12-15	17.54	17.96	17.46	17.86	1205400
2005-12-16	18.02	18.64	18.01	18.58	1595400
2005-12-19	18.72	19.09	18.41	18.41	1319200
2005-12-20	18.52	18.71	17.85	18.01	1141600
2005-12-21	17.79	18.71	17.65	18.65	1181300
2005-12-22	18.84	19.36	18.74	19.30	1573900
2005-12-23	19.16	19.24	18.82	18.84	918900
2005-12-27	18.94	19.54	18.94	19.02	711400
2005-12-28	19.35	19.54	19.26	19.53	886200
2005-12-29	19.58	19.77	19.32	19.77	809800
2005-12-30	19.75	19.86	19.59	19.76	592600
2006-01-03	20.10	22.13	19.94	22.04	3721600
2006-01-04	21.95	22.20	21.76	21.87	3910800
2006-01-05	21.16	21.70	20.87	21.42	1627300
2006-01-06	22.13	22.43	21.87	21.91	1597700
2006-01-09	21.77	22.52	21.67	22.08	1205200
2006-01-10	21.93	22.43	21.65	22.33	1352800
2006-01-11	22.29	22.50	21.86	22.14	1421800
2006-01-12	22.00	22.10	21.53	21.69	1079800
2006-01-13	21.40	21.91	21.36	21.75	1611600
2006-01-17	21.76	21.99	21.37	21.65	1168300
2006-01-18	21.38	21.41	20.46	20.57	1557300
2006-01-19	20.85	21.70	20.85	21.57	1149600
2006-01-20	21.90	22.05	21.00	21.43	1151400
2006-01-23	21.46	21.60	20.79	21.43	1161000
2006-01-24	21.25	21.71	21.04	21.65	1088800
2006-01-25	22.05	22.45	21.90	22.16	880000
2006-01-26	22.11	22.70	21.83	22.68	1097500
2006-01-27	22.61	22.95	22.27	22.91	1226300
2006-01-30	23.08	23.53	22.89	23.53	1422100
2006-01-31	23.94	25.70	23.94	24.52	3418700
2006-02-01	24.78	25.17	23.86	24.97	1349300
2006-02-02	25.10	25.64	24.85	25.39	2798300
2006-02-03	25.62	25.62	24.62	24.78	1948300
2006-02-06	24.89	25.98	24.89	25.97	1353700
2006-02-07	25.40	25.60	23.68	24.05	2321700
2006-02-08	23.85	24.15	22.72	23.69	1690300
2006-02-09	24.60	25.08	24.37	24.43	1309300
2006-02-10	24.25	24.26	23.08	23.39	1413100
2006-02-13	23.15	23.59	22.52	22.86	1247700
2006-02-14	23.12	24.32	22.95	24.15	1433200
2006-02-15	24.15	25.02	23.47	23.92	1727300
2006-02-16	23.95	25.70	23.73	25.50	1726900
2006-02-17	25.62	26.71	25.62	25.81	2081200
2006-02-21	26.72	27.04	25.74	26.36	1570200
2006-02-22	26.31	26.87	26.00	26.53	894800
2006-02-23	26.68	26.91	25.58	25.59	1749500
2006-02-24	26.00	26.63	25.60	26.63	1838100
2006-02-27	26.46	26.46	25.60	25.95	1407300
2006-02-28	26.13	26.29	25.53	25.64	1734500
2006-03-01	25.90	26.75	25.78	26.60	1590700
2006-03-02	26.64	28.36	26.38	28.18	2226300
2006-03-03	27.95	28.17	27.45	27.75	1510700
2006-03-06	27.92	27.92	26.50	27.21	1543000
2006-03-07	26.80	27.16	25.13	25.32	2246000
2006-03-08	24.70	24.70	23.72	24.28	2472200
2006-03-09	24.93	25.65	24.19	24.28	1534000
2006-03-10	23.56	24.83	23.20	24.68	1702500
2006-03-13	24.96	24.96	23.93	24.27	1668800
2006-03-14	24.90	24.90	23.77	24.53	1382300
2006-03-15	24.94	25.28	24.57	24.80	1582400
2006-03-16	25.00	25.22	24.47	25.03	1612900
2006-03-17	25.24	26.27	25.07	26.27	2470700
2006-03-20	25.96	26.35	25.71	25.88	1352600
2006-03-21	25.36	25.86	25.10	25.35	1417900
2006-03-22	25.23	26.11	25.09	25.52	1283000
2006-03-23	25.53	26.73	25.20	26.72	1574300
2006-03-24	26.95	28.01	26.81	28.01	2257500
2006-03-27	28.27	29.45	27.81	28.11	2668500
2006-03-28	28.30	28.30	27.00	27.18	1613100
2006-03-29	27.18	28.24	27.14	28.24	1363800
2006-03-30	29.33	30.07	28.99	29.95	2972400
2006-03-31	29.78	30.51	29.35	30.45	2106000
2006-04-03	30.96	31.46	30.73	30.92	1957800
2006-04-04	30.80	31.45	30.54	31.29	1304200
2006-04-05	31.72	32.59	31.53	32.39	1963200
2006-04-06	32.83	33.12	31.88	32.24	1957700
2006-04-07	31.77	32.21	31.44	31.95	1580200
2006-04-10	32.29	32.50	31.60	31.78	1548200
2006-04-11	31.87	32.30	30.83	30.95	1669700
2006-04-12	31.10	32.32	31.05	31.89	1603600
2006-04-13	31.89	32.88	31.41	32.70	1368300
2006-04-17	33.35	33.73	33.12	33.72	1619100
2006-04-18	33.68	34.49	33.38	34.28	1313500
2006-04-19	34.50	35.88	33.84	35.50	1405700
2006-04-20	34.50	34.77	33.32	33.65	1849500
2006-04-21	34.24	35.15	34.00	34.82	1843400
2006-04-24	34.60	35.38	34.03	35.14	1258200
2006-04-25	36.00	36.35	35.31	35.56	1478500
2006-04-26	35.62	36.46	35.62	36.29	1159900
2006-04-27	35.78	36.44	33.45	33.67	3310200
2006-04-28	34.12	36.86	34.12	36.86	2366800
2006-05-01	37.45	37.55	36.52	36.92	1758900
2006-05-02	37.25	38.31	37.09	37.75	1778700
2006-05-03	38.00	38.20	35.85	36.97	2147600
2006-05-04	37.10	37.97	36.59	37.38	1824900
2006-05-05	37.99	38.54	37.81	38.18	2188400
2006-05-08	37.90	38.21	37.23	38.19	1380300
2006-05-09	38.46	40.49	38.46	40.38	2179000
2006-05-10	39.90	40.80	39.46	40.44	1707700
2006-05-11	41.70	41.70	39.26	39.41	2154100
2006-05-12	39.60	39.60	36.55	37.69	2826200
2006-05-15	35.96	37.00	34.51	35.03	3010100
2006-05-16	35.75	36.23	33.70	35.17	2590900
2006-05-17	35.86	36.26	32.82	33.10	3365500
2006-05-18	33.60	34.38	32.65	33.09	2648400
2006-05-19	31.12	33.20	30.66	32.88	3953200
2006-05-22	32.45	32.61	30.34	32.39	3018600
2006-05-23	32.85	34.50	32.55	33.18	2575100
2006-05-24	31.90	32.71	30.32	31.39	3843000
2006-05-25	31.97	33.33	31.91	33.19	2223300
2006-05-26	33.38	33.82	32.42	33.01	1350400
2006-05-30	34.04	34.36	32.75	32.75	1920500
2006-05-31	33.15	33.94	32.50	33.36	2084800
2006-06-01	32.23	33.74	31.88	33.59	2106700
2006-06-02	34.49	34.94	34.20	34.68	1888800
2006-06-05	34.75	35.04	32.76	32.81	1995300
2006-06-06	32.65	32.65	30.80	31.21	2646000
2006-06-07	30.59	30.88	29.33	29.57	3574100
2006-06-08	29.00	29.36	27.28	28.47	4360100
2006-06-09	29.00	29.32	28.11	28.64	2189300
2006-06-12	28.85	29.29	27.29	27.50	1787600
2006-06-13	26.31	27.17	25.49	26.02	3282900
2006-06-14	26.59	27.75	25.93	26.74	2389700
2006-06-15	27.96	28.74	27.60	28.42	2295100
2006-06-16	28.30	28.54	27.25	27.84	1827600
2006-06-19	27.84	28.03	26.92	27.02	1527100
2006-06-20	27.55	28.69	27.29	28.37	1979000
2006-06-21	28.61	30.58	28.60	30.14	2622600
2006-06-22	30.17	30.42	29.25	29.83	1680200
2006-06-23	29.21	31.00	29.19	30.88	1596400
2006-06-26	31.22	31.39	30.16	30.98	1312000
2006-06-27	31.27	31.58	29.64	29.71	1868800
2006-06-28	29.98	30.11	28.83	28.92	1985700
2006-06-29	29.53	32.33	29.46	31.84	2870600
2006-06-30	32.63	33.70	32.63	33.08	1990200
2006-07-03	33.75	34.31	33.70	34.07	724600
2006-07-05	34.46	34.84	33.33	33.92	2136800
2006-07-06	33.91	34.93	33.69	34.39	1363500
2006-07-07	34.09	34.82	33.86	33.86	1222800
2006-07-10	33.66	34.43	33.32	33.50	1139300
2006-07-11	34.06	35.35	33.50	34.90	1972700
2006-07-12	35.22	35.89	34.45	34.69	2212700
2006-07-13	34.94	35.27	33.58	34.05	2048200
2006-07-14	34.51	35.00	34.05	34.75	1407600
2006-07-17	34.01	34.58	33.18	33.40	2119100
2006-07-18	33.77	34.27	32.63	34.09	2701900
2006-07-19	34.09	35.82	34.00	35.22	1962700
2006-07-20	35.00	35.36	33.92	33.92	1440100
2006-07-21	34.32	34.46	32.24	32.24	2759400
2006-07-24	31.67	33.25	31.48	33.05	2315100
2006-07-25	33.05	34.29	32.80	34.29	1715400
2006-07-26	33.99	35.49	33.53	35.45	1876500
2006-07-27	36.06	36.54	33.65	33.86	2471400
2006-07-28	34.04	35.86	34.04	35.69	2519800
2006-07-31	35.64	36.17	35.15	35.79	1632700
2006-08-01	35.79	36.97	35.31	36.97	1943500
2006-08-02	37.47	37.73	36.55	37.46	2150500
2006-08-03	36.53	37.12	36.10	36.66	1164200
2006-08-04	37.33	37.64	36.42	36.59	1527500
2006-08-07	37.02	37.81	36.72	37.20	1004400
2006-08-08	37.00	37.48	36.55	36.75	1703600
2006-08-09	37.20	38.28	36.93	37.73	2044000
2006-08-10	37.05	37.47	35.68	36.64	1811900
2006-08-11	36.88	37.16	35.02	35.05	2144100
2006-08-14	34.84	35.69	34.31	34.65	1504300
2006-08-15	34.77	35.49	34.77	35.22	1269500
2006-08-16	35.78	36.49	35.75	36.03	1118500
2006-08-17	36.00	36.13	34.50	34.85	1334800
2006-08-18	35.00	35.26	34.12	34.71	1881800
2006-08-21	35.45	37.30	35.40	37.26	1791400
2006-08-22	37.16	37.45	36.35	37.23	1624000
2006-08-23	37.66	38.00	36.77	37.00	1240300
2006-08-24	36.85	37.33	36.40	36.55	915700
2006-08-25	36.70	37.10	36.37	36.55	959000
2006-08-28	36.15	36.30	34.92	35.23	1472300
2006-08-29	35.15	35.18	33.96	34.94	1968000
2006-08-30	35.63	36.16	34.95	35.32	1405900
2006-08-31	36.46	37.84	36.34	37.75	2285500
2006-09-01	37.60	38.56	37.15	38.56	1947800
2006-09-05	39.22	40.46	39.05	40.40	2959800
2006-09-06	40.20	41.20	39.35	39.54	2285500
2006-09-07	38.42	38.97	37.75	37.78	2087100
2006-09-08	37.05	37.79	36.35	36.63	2293700
2006-09-11	35.10	35.26	32.90	33.27	4261000
2006-09-12	33.44	33.92	32.02	32.32	3243300
2006-09-13	32.81	33.43	32.14	32.15	2455400
2006-09-14	32.50	32.54	30.43	30.53	2865100
2006-09-15	30.44	31.18	29.57	30.58	3618800
2006-09-18	31.01	31.86	30.53	31.56	2248800
2006-09-19	31.25	31.68	30.00	30.05	2437900
2006-09-20	30.55	30.82	29.43	29.47	2546200
2006-09-21	29.58	30.32	29.25	29.82	2401200
2006-09-22	30.30	30.89	30.25	30.39	2230300
2006-09-25	30.35	30.52	29.28	30.27	2496600
2006-09-26	30.35	31.46	30.12	31.32	2100500
2006-09-27	31.47	32.67	31.33	32.55	2478100
2006-09-28	32.90	33.08	31.51	31.58	2121100
2006-09-29	31.07	31.80	30.70	31.13	2052100
2006-10-02	31.50	31.98	31.35	31.46	1493400
2006-10-03	30.55	30.55	28.28	28.52	3313600
2006-10-04	28.58	28.87	27.24	28.85	3468700
2006-10-05	29.30	30.22	29.30	29.98	2222000
2006-10-06	29.78	30.61	29.11	29.80	2166600
2006-10-09	30.31	30.45	29.21	29.35	1400100
2006-10-10	28.75	30.08	28.75	29.82	1679200
2006-10-11	30.00	30.62	29.36	29.49	2003100
2006-10-12	29.75	31.15	29.52	31.10	1953100
2006-10-13	31.87	32.66	31.87	32.10	2272900
2006-10-16	32.90	33.36	31.92	33.33	2362200
2006-10-17	33.09	33.09	32.06	32.95	2265100
2006-10-18	32.92	33.25	31.73	31.92	1710000
2006-10-19	32.38	33.25	32.18	33.25	2018200
2006-10-20	33.21	33.34	32.55	32.60	1380600
2006-10-23	32.05	33.03	31.74	32.93	1556300
2006-10-24	32.30	33.50	32.30	33.02	1721600
2006-10-25	32.77	34.60	32.70	34.43	2068300
2006-10-26	35.01	35.80	34.70	35.30	3019000
2006-10-27	35.28	36.45	35.25	35.65	2303100
2006-10-30	36.00	36.97	35.98	36.49	2012200
2006-10-31	36.10	37.25	36.08	36.97	1899100
2006-11-01	37.67	38.00	36.70	37.25	2617000
2006-11-02	37.26	38.07	37.20	37.43	2328100
2006-11-03	37.43	38.25	37.40	38.08	1577200
2006-11-06	38.08	38.77	38.08	38.22	1878600
2006-11-07	38.40	38.87	38.06	38.16	1807500
2006-11-08	37.90	38.64	37.70	38.12	2207500
2006-11-09	38.62	40.59	38.58	39.96	3190300
2006-11-10	39.67	39.79	38.39	38.63	1658600
2006-11-13	37.79	38.73	37.03	38.70	2698500
2006-11-14	39.05	39.33	37.80	38.18	1970900
2006-11-15	37.24	38.95	37.15	38.37	2423400
2006-11-16	38.76	39.00	37.26	37.26	2048700
2006-11-17	36.83	38.06	36.61	37.59	2192200
2006-11-20	37.80	38.45	37.22	37.39	1581200
2006-11-21	38.66	40.00	38.47	39.94	2500900
2006-11-22	40.15	41.05	39.68	40.03	2436300
2006-11-24	41.70	42.53	41.35	41.36	1399800
2006-11-27	42.20	42.80	41.66	42.37	3212100
2006-11-28	42.35	42.80	41.86	42.65	2908500
2006-11-29	42.59	43.15	42.43	42.95	2281600
2006-11-30	43.65	44.31	43.34	43.93	3131500
2006-12-01	43.94	44.15	42.87	43.44	2621800
2006-12-04	43.68	45.08	43.17	44.99	2320600
2006-12-05	45.43	45.67	43.82	44.69	3544200
2006-12-06	43.92	44.88	43.42	43.49	2768400
2006-12-07	43.48	44.38	42.38	43.74	2790900
2006-12-08	44.06	44.37	41.31	41.62	3877800
2006-12-11	41.62	42.88	41.62	42.44	2424700
2006-12-12	42.00	43.00	42.00	42.66	3007300
2006-12-13	42.22	43.11	41.87	42.35	1985400
2006-12-14	42.37	42.82	42.02	42.20	1713600
2006-12-15	42.21	42.27	40.41	40.77	2483300
2006-12-18	40.63	41.52	40.37	40.55	1661500
2006-12-19	40.59	42.48	40.59	42.23	1868500
2006-12-20	41.20	42.83	41.12	41.15	2448900
2006-12-21	41.23	41.26	39.63	39.93	1829200
2006-12-22	39.98	40.20	39.37	40.12	1209600
2006-12-26	40.30	41.40	40.25	40.41	956200
2006-12-27	40.81	41.71	40.81	41.28	1264700
2006-12-28	42.00	42.00	41.18	41.71	1187600
2006-12-29	41.52	41.60	40.90	41.24	901100
2007-01-03	41.99	42.36	38.21	38.92	3775800
2007-01-04	38.83	38.92	37.61	37.79	2498800
2007-01-05	36.40	38.15	36.40	37.44	2888100
2007-01-08	37.60	38.35	37.14	38.04	2245100
2007-01-09	37.86	38.03	36.13	37.25	2907300
2007-01-10	37.10	37.50	35.68	36.31	3213800
2007-01-11	36.50	37.80	36.34	36.79	2174600
2007-01-12	37.16	38.62	36.95	38.38	2076300
2007-01-16	38.88	38.88	37.29	37.82	1784500
2007-01-17	37.58	38.63	37.26	37.88	2065100
2007-01-18	38.32	38.59	35.92	35.98	2642500
2007-01-19	36.06	36.76	35.81	36.66	2406400
2007-01-22	36.60	37.14	36.10	36.50	2140400
2007-01-23	37.08	38.85	37.00	38.80	2706300
2007-01-24	38.45	39.81	37.91	39.74	2403200
2007-01-25	40.25	40.71	38.75	39.10	2740600
2007-01-26	39.28	39.74	38.56	39.63	1607900
2007-01-29	39.15	40.06	38.63	38.70	1666900
2007-01-30	39.08	39.79	39.08	39.61	1375600
2007-01-31	39.36	40.71	39.36	40.25	2276400
2007-02-01	40.92	41.49	40.48	40.65	1913400
2007-02-02	40.10	40.23	39.15	39.85	2648600
2007-02-05	40.24	40.65	39.96	40.16	1618000
2007-02-06	40.73	40.89	40.02	40.53	1495800
2007-02-07	40.72	41.23	39.90	40.37	1593400
2007-02-08	40.33	41.19	39.54	40.99	3073800
2007-02-09	41.30	41.60	40.09	40.30	2396600
2007-02-12	40.01	40.75	39.80	40.09	1851971
2007-02-13	40.56	41.22	40.56	41.22	1748405
2007-02-14	40.96	40.98	39.95	40.21	3837765
2007-02-15	40.38	40.61	39.91	40.54	2022400
2007-02-16	40.30	40.53	39.81	39.95	1661500
2007-02-20	39.10	39.45	38.44	38.62	2158900
2007-02-21	39.19	41.12	38.73	40.72	3324000
2007-02-22	40.87	41.33	40.35	40.54	2244900
2007-02-23	41.11	41.63	40.95	41.05	2376800
2007-02-26	41.55	42.03	41.15	41.83	2590651
2007-02-27	40.50	41.41	38.19	39.04	4237000
2007-02-28	39.10	39.58	38.08	39.35	2826200
2007-03-01	38.65	39.04	38.01	38.26	3474726
2007-03-02	37.70	38.07	36.20	36.61	4056400
2007-03-05	35.02	36.78	34.48	35.65	3474100
2007-03-06	36.92	37.33	36.42	37.21	1880400
2007-03-07	37.25	37.89	36.77	36.87	2151300
2007-03-08	37.34	37.56	36.58	36.64	1594540
2007-03-09	37.08	37.29	36.30	36.78	2222000
2007-03-12	36.76	37.92	36.66	37.68	1950100
2007-03-13	37.54	38.04	36.53	36.69	3138200
2007-03-14	36.25	37.23	36.07	37.03	2739600
2007-03-15	37.11	38.16	37.11	37.64	1937267
2007-03-16	38.02	38.51	37.26	37.69	1601768
2007-03-19	37.98	38.16	37.58	37.81	1683800
2007-03-20	38.45	38.47	37.71	37.88	1675200
2007-03-21	37.99	38.62	37.81	38.62	1717003
2007-03-22	38.78	38.99	38.13	38.27	1381600
2007-03-23	38.27	38.51	37.63	38.09	1413500
2007-03-26	38.15	38.39	37.37	37.84	2164500
2007-03-27	37.55	37.58	36.41	36.48	2388700
2007-03-28	36.80	36.83	36.02	36.39	2216816
2007-03-29	36.19	36.52	35.70	36.13	1562506
2007-03-30	36.20	36.30	35.03	35.42	2759100
2007-04-02	35.33	36.65	35.00	36.57	2471100
2007-04-03	36.57	36.80	36.23	36.68	1752700
2007-04-04	36.72	37.58	36.72	37.46	1545700
2007-04-05	37.90	38.23	37.41	37.50	1353644
2007-04-09	37.66	38.23	37.40	37.57	1176902
2007-04-10	38.08	38.32	37.55	37.65	1315000
2007-04-11	37.80	38.00	36.91	37.12	2013536
2007-04-12	37.06	37.47	36.86	37.38	1288526
2007-04-13	37.57	38.66	37.57	38.37	1927153
2007-04-16	38.79	39.24	38.57	39.09	2249918
2007-04-17	39.32	39.39	38.37	38.42	1934852
2007-04-18	38.42	38.72	38.13	38.56	1252293
2007-04-19	37.92	38.05	36.76	36.80	2662455
2007-04-20	37.48	37.91	37.29	37.42	1470748
2007-04-23	37.45	37.65	36.82	36.88	1277757
2007-04-24	36.79	36.99	36.15	36.39	1552082
2007-04-25	36.61	36.78	36.04	36.26	1578991
2007-04-26	35.81	35.82	35.10	35.25	1697100
2007-04-27	35.61	36.31	35.36	36.13	2139277
2007-04-30	36.39	36.49	35.17	35.28	1743767
2007-05-01	34.86	35.43	34.54	35.08	1714500
2007-05-02	34.65	35.90	34.42	35.68	2479238
2007-05-03	35.60	36.41	35.32	36.05	2078065
2007-05-04	36.55	37.00	35.73	35.86	1452104
2007-05-07	36.25	36.60	35.82	36.04	1376775
2007-05-08	35.83	35.92	35.10	35.57	1358200
2007-05-09	35.29	36.37	35.29	35.89	2061700
2007-05-10	35.72	35.73	34.98	35.06	1762800
2007-05-11	35.42	35.86	35.32	35.85	1595100
2007-05-14	36.05	36.20	34.55	35.04	2782490
2007-05-15	35.00	36.02	34.81	35.38	1628875
2007-05-16	35.07	35.47	33.91	34.36	1952445
2007-05-17	34.37	34.64	33.83	34.40	1753930
2007-05-18	34.82	35.24	34.31	35.04	1248615
2007-05-21	34.88	35.83	34.71	35.26	1645990
2007-05-22	35.34	35.42	35.01	35.06	1500364
2007-05-23	35.60	35.96	35.34	35.46	2463984
2007-05-24	35.36	35.61	33.88	33.90	1626079
2007-05-25	34.25	34.54	33.74	33.98	1406100
2007-05-29	34.15	34.42	33.46	33.78	1369100
2007-05-30	33.27	34.25	33.25	34.11	1174647
2007-05-31	34.78	36.42	34.64	36.36	2347790
2007-06-01	36.93	38.55	36.59	37.88	3094800
2007-06-04	37.82	38.07	37.43	37.93	1267370
2007-06-05	37.69	37.89	37.05	37.19	1210860
2007-06-06	37.12	37.52	36.62	37.16	1348330
2007-06-07	37.00	37.20	35.35	35.67	1841235
2007-06-08	35.32	36.02	34.75	35.61	1782415
2007-06-11	35.85	36.10	35.40	35.60	1113341
2007-06-12	34.98	35.95	34.91	35.17	1164000
2007-06-13	35.12	35.87	35.08	35.56	1345100
2007-06-14	35.64	36.36	35.56	35.95	1282100
2007-06-15	36.32	36.85	36.17	36.75	1177300
2007-06-18	37.00	37.18	36.68	36.80	1216570
2007-06-19	36.80	37.23	36.51	37.19	1143650
2007-06-20	36.95	37.00	36.22	36.33	1225350
2007-06-21	36.35	36.99	35.75	36.86	1446500
2007-06-22	36.97	37.13	35.84	36.29	1181000
2007-06-25	35.77	36.35	35.10	35.18	1267900
2007-06-26	35.26	35.33	33.67	34.11	1898532
2007-06-27	33.99	35.19	33.72	35.10	1967297
2007-06-28	35.77	36.51	35.77	35.89	1696400
2007-06-29	36.02	36.91	36.02	36.50	1817500
2007-07-02	37.13	37.40	36.82	37.16	1374350
2007-07-03	37.00	37.52	36.88	37.28	1179800
2007-07-05	38.01	39.69	37.82	39.60	2787900
2007-07-06	39.71	41.55	39.56	40.76	3317500
2007-07-09	41.10	41.67	40.24	40.64	2386000
2007-07-10	40.44	41.11	39.98	41.09	2070800
2007-07-11	40.68	41.46	40.56	40.97	1832100
2007-07-12	41.44	43.01	41.35	42.85	2235420
2007-07-13	43.30	43.59	42.75	43.12	1854950
2007-07-16	42.30	43.20	41.40	42.05	1709900
2007-07-17	42.09	42.47	41.37	41.85	1416100
2007-07-18	41.63	43.99	41.63	43.99	2338402
2007-07-19	43.52	44.87	43.52	44.72	2340788
2007-07-20	44.78	45.24	44.21	45.12	2618600
2007-07-23	45.22	45.24	44.30	44.43	1321200
2007-07-24	45.12	45.16	43.49	43.61	1537930
2007-07-25	42.84	43.00	41.73	42.70	2400467
2007-07-26	41.81	41.94	40.25	41.39	2710994
2007-07-27	41.34	42.05	40.74	41.18	2367400
2007-07-30	41.21	43.05	41.20	42.83	2399700
2007-07-31	43.34	43.69	42.24	42.54	2286200
2007-08-01	42.00	42.46	41.01	41.76	2576818
2007-08-02	42.14	42.84	41.75	42.28	2140000
2007-08-03	42.30	43.54	41.81	42.88	2347700
2007-08-06	42.18	42.31	40.53	41.46	2135800
2007-08-07	41.30	43.59	40.67	42.40	2158700
2007-08-08	43.12	44.81	42.89	44.66	2554700
2007-08-09	43.11	44.41	42.67	44.15	2952700
2007-08-10	44.22	46.10	43.58	45.00	3887300
2007-08-13	45.30	45.58	44.00	44.78	2737700
2007-08-14	45.37	45.37	42.55	42.75	2121800
2007-08-15	41.83	42.11	38.27	38.57	3555500
2007-08-16	37.81	38.00	34.24	37.19	6749800
2007-08-17	39.23	40.81	37.77	38.36	3405300
2007-08-20	38.31	39.60	38.31	39.51	1990700
2007-08-21	39.13	40.69	38.90	40.16	1653300
2007-08-22	40.54	41.81	40.54	41.69	2240600
2007-08-23	42.36	42.81	41.58	41.97	2326000
2007-08-24	42.35	43.21	41.90	43.08	1085100
2007-08-27	43.09	43.09	41.60	41.92	1151600
2007-08-28	41.04	42.34	40.90	41.39	2263500
2007-08-29	42.34	43.07	41.74	42.98	1020600
2007-08-30	42.00	43.31	42.00	43.04	1312300
2007-08-31	44.15	45.16	44.00	44.45	1870900
2007-09-04	44.51	45.74	44.48	45.14	1815700
2007-09-05	44.72	44.89	43.75	44.16	1657400
2007-09-06	45.76	48.35	45.00	48.23	4712500
2007-09-07	48.51	49.87	48.42	49.19	4053500
2007-09-10	49.85	50.11	48.30	48.73	2393000
2007-09-11	48.96	50.35	47.71	50.00	3209000
2007-09-12	49.14	49.77	48.70	48.78	2143424
2007-09-13	48.52	49.02	48.00	48.56	1320100
2007-09-14	48.91	49.58	47.68	48.14	1669300
2007-09-17	49.04	49.04	47.50	47.87	1659525
2007-09-18	48.82	50.35	46.69	49.98	3017200
2007-09-19	50.34	50.92	48.98	49.53	1912100
2007-09-20	50.79	52.43	50.62	51.41	3140300
2007-09-21	51.20	51.31	49.54	49.81	2968001
2007-09-24	49.59	50.03	48.50	49.01	2070371
2007-09-25	48.24	48.67	47.78	48.10	1877800
2007-09-26	48.16	48.46	46.55	46.96	1940300
2007-09-27	47.75	48.45	47.18	48.14	1713500
2007-09-28	49.18	50.79	49.15	49.80	2518320
2007-10-01	49.95	51.16	49.29	51.08	1692590
2007-10-02	49.45	50.08	48.10	49.81	2575000
2007-10-03	50.20	50.36	48.43	48.53	1744200
2007-10-04	48.40	49.73	47.53	49.40	1610500
2007-10-05	49.40	52.94	49.35	51.78	3707400
2007-10-08	51.35	51.64	50.31	51.11	914006
2007-10-09	51.05	53.49	50.98	53.49	2019000
2007-10-10	53.86	54.87	53.70	54.40	2204800
2007-10-11	54.97	57.34	53.27	54.69	2832100
2007-10-12	54.84	55.70	54.18	54.68	1438609
2007-10-15	55.56	56.75	54.31	55.41	1973300
2007-10-16	55.15	55.28	54.20	54.74	1500800
2007-10-17	55.40	55.62	52.69	53.81	1929100
2007-10-18	54.15	55.13	53.90	55.13	1524400
2007-10-19	55.41	55.49	53.49	53.69	1816900
2007-10-22	51.33	52.98	49.65	52.69	2774900
2007-10-23	53.65	54.53	52.37	52.95	1722300
2007-10-24	52.42	53.36	51.04	51.88	2498452
2007-10-25	52.25	52.97	51.31	52.45	2638200
2007-10-26	53.86	55.25	53.27	54.90	2036400
2007-10-29	55.41	56.65	55.01	56.20	1857000
2007-10-30	55.05	55.26	54.46	54.89	1484800
2007-10-31	55.56	57.30	54.26	56.89	2747400
2007-11-01	55.70	56.17	54.75	54.91	1885472
2007-11-02	55.97	57.50	55.23	57.40	2650100
2007-11-05	57.26	57.30	55.90	56.19	2018595
2007-11-06	57.02	58.20	57.00	58.01	1793200
2007-11-07	59.45	59.45	55.69	56.38	3397430
2007-11-08	57.18	57.44	53.68	55.08	2819108
2007-11-09	54.89	54.89	52.88	53.19	2074070
2007-11-12	50.92	51.79	47.83	48.31	3474205
2007-11-13	49.50	50.54	49.08	50.17	2211552
2007-11-14	52.00	52.45	51.14	51.22	1868790
2007-11-15	50.50	50.50	48.77	49.49	2139502
2007-11-16	50.74	51.16	49.35	50.90	2736408
2007-11-19	50.56	50.68	48.02	48.70	3027354
2007-11-20	50.50	51.77	49.38	51.73	2853619
2007-11-21	51.00	51.70	49.25	50.78	2160710
2007-11-23	52.23	52.39	51.09	52.22	698200
2007-11-26	52.53	52.53	49.12	49.23	2584265
2007-11-27	48.27	48.69	46.81	47.86	3397549
2007-11-28	48.42	49.79	47.42	49.42	2410560
2007-11-29	48.69	49.89	48.53	49.02	1526745
2007-11-30	48.50	49.41	47.38	48.12	1884683
2007-12-03	48.00	49.48	47.66	48.34	1561421
2007-12-04	49.34	49.34	47.85	48.20	1580520
2007-12-05	47.49	48.17	46.88	47.45	1777595
2007-12-06	47.06	49.35	47.06	49.12	1954980
2007-12-07	49.50	49.50	48.10	48.89	2567533
2007-12-10	49.58	50.52	48.86	49.30	1514630
2007-12-11	49.50	50.93	48.60	48.66	2228900
2007-12-12	49.60	50.69	49.35	49.89	1648600
2007-12-13	49.74	49.74	47.50	48.22	1718461
2007-12-14	47.59	48.81	47.35	47.73	998203
2007-12-17	47.28	48.46	45.55	45.90	1531400
2007-12-18	46.64	48.07	46.17	47.72	1913100
2007-12-19	48.08	48.99	47.54	48.27	1474265
2007-12-20	48.77	48.77	47.53	48.35	1151549
2007-12-21	49.70	50.74	48.84	50.56	1770450
2007-12-24	50.42	51.07	50.37	50.94	397384
2007-12-26	52.11	52.76	51.26	51.84	1032281
2007-12-27	52.19	52.50	51.27	51.43	931950
2007-12-28	52.29	54.59	52.12	54.50	1681733
2007-12-31	54.63	54.84	54.04	54.63	1519754
2008-01-02	55.25	57.24	54.65	56.52	2710400
2008-01-03	56.53	59.45	56.24	58.50	2523960
2008-01-04	57.57	58.65	57.13	57.93	2426313
2008-01-07	57.45	58.69	57.03	58.53	2314502
2008-01-08	59.89	61.56	59.89	60.51	4679776
2008-01-09	60.00	61.18	59.13	60.68	3483513
2008-01-10	59.87	62.96	59.65	61.64	4351695
2008-01-11	61.07	62.60	60.77	61.17	3013212
2008-01-14	62.49	62.71	60.21	60.44	3173762
2008-01-15	59.66	61.14	57.98	58.09	5193504
2008-01-16	57.51	58.26	54.90	55.00	5472285
2008-01-17	56.14	56.95	53.39	53.54	3399515
2008-01-18	54.70	55.75	53.10	54.98	3491647
2008-01-22	54.00	58.54	52.81	58.39	4705013
2008-01-23	56.80	59.93	55.93	57.90	4522929
2008-01-24	60.49	61.88	60.13	60.64	3823805
2008-01-25	61.61	64.32	61.61	62.74	4584720
2008-01-28	63.69	63.79	62.18	63.36	2824402
2008-01-29	63.63	64.24	62.15	62.73	1822588
2008-01-30	62.98	65.04	61.84	63.56	2946674
2008-01-31	62.61	64.07	62.11	63.08	2725559
2008-02-01	63.74	64.28	61.82	62.12	3588587
2008-02-04	61.13	61.76	60.24	60.41	2888184
2008-02-05	58.61	59.96	58.41	58.41	2746185
2008-02-06	59.69	61.48	59.68	59.98	2624742
2008-02-07	60.00	61.26	59.17	60.72	2354322
2008-02-08	61.52	64.25	61.34	63.54	2665039
2008-02-11	63.70	64.60	62.32	64.25	1944301
2008-02-12	63.66	64.90	62.50	62.76	2391878
2008-02-13	63.19	63.19	61.56	63.09	2173502
2008-02-14	63.48	63.84	62.33	62.52	2099552
2008-02-15	63.50	63.74	62.05	62.59	2455140
2008-02-19	63.84	65.79	63.79	65.41	2546438
2008-02-20	64.67	67.15	64.67	66.77	2711581
2008-02-21	66.95	68.50	65.44	65.72	3633160
2008-02-22	66.10	66.10	62.73	65.25	3118025
2008-02-25	65.93	66.12	63.75	66.08	1798515
2008-02-26	65.01	67.63	65.01	67.39	1503957
2008-02-27	68.00	69.30	67.31	69.11	2538869
2008-02-28	69.49	70.55	68.94	70.16	2133676
2008-02-29	70.38	70.38	67.57	68.80	2340398
2008-03-03	70.17	71.62	69.70	71.51	3436584
2008-03-04	72.40	74.37	69.02	69.64	7417164
2008-03-05	71.19	73.28	70.66	73.05	3417876
2008-03-06	72.89	74.90	71.83	74.45	4538018
2008-03-07	74.44	75.25	71.93	72.50	3627227
2008-03-10	71.89	72.68	70.06	70.32	2619479
2008-03-11	71.20	72.74	70.36	72.66	2776168
2008-03-12	72.99	73.73	71.72	73.31	1826644
2008-03-13	74.99	78.00	74.52	77.28	4353632
2008-03-14	76.72	80.48	76.72	80.05	4958356
2008-03-17	79.92	83.45	78.51	79.74	6433096
2008-03-18	80.42	80.42	73.56	74.10	5198656
2008-03-19	72.70	73.16	67.98	68.12	6595672
2008-03-20	65.74	68.38	63.99	67.19	6236472
2008-03-24	68.00	68.87	65.52	66.17	3377431
2008-03-25	67.73	70.38	67.64	70.35	3906343
2008-03-26	71.05	72.28	70.25	71.10	2982484
2008-03-27	70.30	71.21	69.04	70.04	2554768
2008-03-28	69.24	70.24	68.08	69.17	2065657
2008-03-31	69.80	70.22	66.33	67.71	2796957
2008-04-01	65.40	66.15	63.81	64.55	3764406
2008-04-02	64.45	67.33	64.45	67.10	3298098
2008-04-03	66.73	68.27	65.68	68.02	3061069
2008-04-04	68.02	70.17	68.02	69.49	2151721
2008-04-07	70.06	71.38	68.71	69.05	1598704
2008-04-08	68.00	69.57	67.66	68.55	1401651
2008-04-09	69.02	70.93	68.17	70.88	1832241
2008-04-10	71.08	71.49	68.99	70.13	1745504
2008-04-11	69.99	70.58	68.70	69.09	1406707
2008-04-14	68.91	70.80	68.91	70.09	1443827
2008-04-15	71.00	72.74	70.91	72.53	1848835
2008-04-16	74.40	76.17	74.40	76.00	2534302
2008-04-17	75.26	76.11	74.78	75.80	2360165
2008-04-18	73.79	74.10	71.16	72.17	3303773
2008-04-21	72.80	72.80	69.24	70.30	2471846
2008-04-22	70.01	71.20	68.37	68.53	2761462
2008-04-23	67.49	67.49	63.79	64.15	3847499
2008-04-24	63.49	63.85	61.06	61.41	3802410
2008-04-25	62.00	62.98	61.24	62.35	1610178
2008-04-28	63.20	63.61	60.84	61.02	1597282
2008-04-29	59.22	60.41	58.49	58.50	2267870
2008-04-30	59.81	63.24	59.27	62.45	3945304
2008-05-01	61.24	62.00	59.37	61.05	3064510
2008-05-02	61.99	63.57	61.16	62.53	1651237
2008-05-05	64.00	64.54	63.07	63.97	1629082
2008-05-06	64.07	65.83	64.00	64.39	1442849
2008-05-07	62.95	63.76	62.29	62.37	1874766
2008-05-08	63.02	66.49	62.84	65.96	2278575
2008-05-09	66.12	66.98	63.43	66.30	2706954
2008-05-12	65.09	66.97	65.09	65.97	1558652
2008-05-13	64.36	66.37	63.66	65.26	1433306
2008-05-14	65.03	65.52	63.34	63.39	1265397
2008-05-15	65.20	67.21	65.08	66.91	2362883
2008-05-16	69.34	70.25	68.65	69.25	2275716
2008-05-19	70.85	70.85	68.96	69.31	1594215
2008-05-20	69.99	73.11	69.99	73.11	2326018
2008-05-21	73.00	73.24	70.80	70.93	2522879
2008-05-22	70.75	72.22	69.93	71.40	1889757
2008-05-23	72.07	73.02	71.21	72.03	1662316
2008-05-27	69.98	70.33	68.80	69.47	1663858
2008-05-28	68.06	70.98	67.95	70.79	2037159
2008-05-29	69.80	70.01	68.18	68.42	2017617
2008-05-30	69.33	71.02	69.20	70.69	2064222
2008-06-02	70.00	71.88	69.67	70.64	1852008
2008-06-03	69.63	71.26	68.37	68.37	2163040
2008-06-04	68.55	68.84	66.51	66.68	2155549
2008-06-05	66.41	66.90	64.32	66.73	3870855
2008-06-06	67.55	71.20	67.55	69.63	4365643
2008-06-09	69.91	72.00	69.19	70.75	2922653
2008-06-10	69.32	69.90	64.90	65.51	4015348
2008-06-11	67.24	68.06	65.92	66.00	2314723
2008-06-12	64.51	64.51	61.87	63.26	3300971
2008-06-13	62.75	64.27	62.55	63.26	1469617
2008-06-16	65.49	65.90	63.50	63.60	1951380
2008-06-17	63.14	64.42	63.14	64.39	1663681
2008-06-18	65.89	65.89	63.38	64.05	1990574
2008-06-19	64.72	66.49	63.75	64.00	2702882
2008-06-20	64.17	65.73	64.17	64.94	2199702
2008-06-23	63.99	65.73	63.63	65.23	1856114
2008-06-24	65.49	67.87	65.02	66.08	3065646
2008-06-25	66.87	66.99	63.75	65.88	3263554
2008-06-26	67.58	71.48	67.58	70.99	5675259
2008-06-27	71.63	74.88	71.50	73.96	4404879
2008-06-30	73.96	75.03	70.89	74.37	3486382
2008-07-01	75.06	76.79	74.19	75.27	2619048
2008-07-02	75.10	75.50	73.23	73.61	2711573
2008-07-03	73.00	73.14	71.17	72.40	1997080
2008-07-07	70.02	71.59	69.19	70.96	2418801
2008-07-08	69.79	71.10	68.84	70.40	2732006
2008-07-09	70.70	72.50	70.25	70.45	2949734
2008-07-10	71.99	73.77	71.24	72.85	2280325
2008-07-11	75.20	77.27	74.94	75.58	2986788
2008-07-14	76.50	79.22	75.28	79.02	3549231
2008-07-15	80.29	80.79	74.58	75.67	4345211
2008-07-16	75.13	76.12	72.01	72.99	2934965
2008-07-17	72.30	74.10	68.51	69.46	3893496
2008-07-18	69.47	71.19	69.12	69.93	1768852
2008-07-21	70.99	71.77	69.70	71.52	1931870
2008-07-22	72.62	73.06	67.64	67.92	3293277
2008-07-23	68.34	68.40	63.46	63.90	4322125
2008-07-24	62.15	62.39	57.30	59.11	7867906
2008-07-25	59.73	59.73	56.96	58.76	3302893
2008-07-28	58.69	60.93	58.54	58.86	2575034
2008-07-29	58.85	58.85	55.87	55.97	3245252
2008-07-30	54.41	55.60	52.95	55.60	6881846
2008-07-31	57.08	57.61	54.15	54.65	4356075
2008-08-01	54.58	55.78	52.82	53.16	5005065
2008-08-04	52.57	54.50	51.26	52.15	2728009
2008-08-05	51.50	51.50	48.43	48.65	4404106
2008-08-06	49.45	50.88	48.92	50.53	4021219
2008-08-07	51.26	52.28	49.98	50.52	3927743
2008-08-08	49.38	49.38	47.08	47.32	4092602
2008-08-11	46.94	47.39	44.01	45.83	5835099
2008-08-12	46.00	49.14	46.00	48.84	5434208
2008-08-13	49.67	53.66	49.46	53.48	6491575
2008-08-14	53.09	54.07	50.59	50.60	3839196
2008-08-15	49.13	49.13	47.58	48.50	5078756
2008-08-18	50.02	51.97	49.65	51.64	4582921
2008-08-19	50.32	55.46	50.32	54.18	4538988
2008-08-20	54.82	55.74	53.16	54.25	3825034
2008-08-21	56.30	58.65	56.30	58.01	4663142
2008-08-22	56.52	57.34	55.10	56.00	2899370
2008-08-25	56.03	57.83	56.03	56.88	2401068
2008-08-26	56.33	58.60	56.30	56.57	2748951
2008-08-27	57.68	58.68	56.77	57.81	2357804
2008-08-28	58.66	59.70	56.35	57.76	2356172
2008-08-29	57.58	58.58	56.55	57.24	1668980
2008-09-02	53.83	54.18	52.48	52.87	3588629
2008-09-03	52.11	53.96	50.69	52.40	3761970
2008-09-04	53.09	53.94	50.18	51.06	3333340
2008-09-05	52.91	53.44	50.38	52.22	3905338
2008-09-08	53.99	54.50	47.89	48.19	4416519
2008-09-09	46.54	46.93	44.45	44.83	5977871
2008-09-10	45.61	46.39	43.44	46.12	6780263
2008-09-11	45.47	47.05	43.30	44.99	5219134
2008-09-12	46.83	53.11	46.38	52.70	7680689
2008-09-15	52.01	54.81	49.72	51.15	7097251
2008-09-16	49.39	53.16	48.47	53.00	4697431
2008-09-17	53.86	59.74	52.45	58.50	10103624
2008-09-18	60.96	62.60	56.40	58.21	9017432
2008-09-19	58.00	61.66	55.92	60.94	6908953
2008-09-22	62.55	67.39	62.47	65.93	6165856
2008-09-23	65.63	66.53	62.26	64.03	5408809
2008-09-24	65.46	67.23	63.39	65.82	4274940
2008-09-25	65.52	66.78	61.58	61.89	4924625
2008-09-26	63.36	64.76	59.05	59.86	4967001
2008-09-29	59.17	60.29	54.88	58.36	7164537
2008-09-30	57.24	57.72	54.57	55.07	4460458
2008-10-01	55.25	58.41	54.00	55.84	5799058
2008-10-02	53.10	53.61	46.55	46.56	6407525
2008-10-03	46.09	51.42	45.50	47.00	7043871
2008-10-06	48.80	50.02	39.61	43.82	8925307
2008-10-07	45.72	47.70	44.45	44.71	6176187
2008-10-08	46.96	51.97	45.76	50.51	7672401
2008-10-09	51.33	51.33	48.00	48.88	3957093
2008-10-10	48.34	49.15	39.44	40.00	7271009
2008-10-13	41.42	43.39	36.55	39.79	4133134
2008-10-14	44.13	46.10	40.96	44.15	5958937
2008-10-15	42.67	44.43	39.20	39.44	4042184
2008-10-16	38.29	39.70	33.30	35.64	6778903
2008-10-17	33.99	38.78	33.18	35.72	3570890
2008-10-20	36.85	39.62	35.91	39.20	2409548
2008-10-21	37.50	37.98	34.45	34.55	3340748
2008-10-22	32.93	32.93	24.80	25.85	7956786
2008-10-23	24.45	27.74	22.44	23.74	8628907
2008-10-24	21.30	27.54	20.87	26.00	6962111
2008-10-27	26.81	26.81	21.56	21.70	5831792
2008-10-28	23.07	24.48	21.62	24.48	5281939
2008-10-29	25.50	27.89	25.00	27.06	5501614
2008-10-30	27.99	29.80	26.42	28.57	4797560
2008-10-31	28.42	29.86	27.52	27.65	4215818
2008-11-03	28.70	29.96	27.95	28.62	2627877
2008-11-04	31.24	34.40	30.65	34.27	4020127
2008-11-05	33.63	35.88	32.46	32.78	3842328
2008-11-06	33.34	34.50	29.33	29.64	4250303
2008-11-07	31.14	33.07	30.54	32.35	2832418
2008-11-10	34.60	35.75	33.04	34.49	3312414
2008-11-11	33.35	33.57	30.57	32.58	3982839
2008-11-12	30.91	31.93	29.36	29.61	4195062
2008-11-13	29.78	33.32	26.58	33.25	5917932
2008-11-14	33.70	34.97	32.76	33.06	5731228
2008-11-17	32.06	32.84	29.30	30.21	4714320
2008-11-18	29.94	31.66	29.46	31.15	3473612
2008-11-19	31.65	34.84	25.78	26.18	8566984
2008-11-20	27.20	28.94	24.90	26.49	6480305
2008-11-21	28.72	32.43	27.81	32.31	8167043
2008-11-24	34.13	37.43	33.05	33.50	12060506
2008-11-25	34.99	35.05	31.82	35.00	6168160
2008-11-26	34.06	36.08	33.28	35.70	4361837
2008-11-28	36.87	37.82	35.38	37.66	2070355
2008-12-01	36.00	36.33	31.73	32.06	5416240
2008-12-02	33.20	33.84	31.41	32.60	4610284
2008-12-03	31.02	32.13	30.09	30.65	4427894
2008-12-04	30.61	31.58	28.46	29.07	4707347
2008-12-05	28.13	28.71	25.41	28.71	5596513
2008-12-08	31.22	32.60	30.27	31.38	3696317
2008-12-09	30.42	32.85	30.11	31.74	3257678
2008-12-10	33.95	37.07	33.76	36.44	5254410
2008-12-11	38.27	39.69	35.86	36.40	5349804
2008-12-12	34.66	39.68	34.66	38.98	5125060
2008-12-15	39.60	44.15	39.60	42.31	8016327
2008-12-16	42.35	46.50	41.56	46.45	6553596
2008-12-17	46.83	49.36	45.63	45.84	6279523
2008-12-18	45.22	45.88	42.36	43.67	5402520
2008-12-19	42.11	47.05	41.50	46.62	6129055
2008-12-22	47.59	49.10	43.23	44.69	4780188
2008-12-23	44.68	46.98	43.81	46.46	3699806
2008-12-24	47.44	47.69	45.00	47.09	1566226
2008-12-26	47.77	48.70	45.83	47.87	1856020
2008-12-29	48.95	51.72	48.55	50.76	4749461
2008-12-30	50.25	51.12	49.87	50.24	3568306
2008-12-31	49.74	52.00	49.01	51.33	3406174
2009-01-02	51.31	52.91	49.45	50.95	4367354
2009-01-05	48.27	51.01	47.69	49.65	5619096
2009-01-06	49.21	52.36	48.90	51.56	4969390
2009-01-07	50.72	50.94	46.32	46.87	5099813
2009-01-08	48.60	50.92	47.58	50.34	5307866
2009-01-09	49.18	52.35	48.18	49.95	4953893
2009-01-12	48.12	48.66	45.48	46.07	4592578
2009-01-13	46.33	48.10	45.95	47.63	4170152
2009-01-14	46.71	48.13	44.33	45.05	4791811
2009-01-15	45.00	48.15	44.12	47.11	5560156
2009-01-16	50.10	50.96	47.80	50.45	6581955
2009-01-20	50.72	53.19	49.14	49.24	6680330
2009-01-21	49.30	51.58	48.38	51.38	6009466
2009-01-22	50.39	53.02	50.25	51.26	5417371
2009-01-23	52.96	56.99	52.56	56.19	8465172
2009-01-26	57.49	59.19	53.62	54.84	7325117
2009-01-27	54.29	54.60	51.49	52.33	5906687
2009-01-28	53.03	53.10	49.50	52.04	7133199
2009-01-29	51.40	55.19	50.74	53.74	8782039
2009-01-30	54.89	54.96	51.28	53.04	6042357
2009-02-02	51.31	53.61	49.54	50.17	5592246
2009-02-03	50.65	52.20	49.62	50.70	5257361
2009-02-04	52.09	53.45	51.42	52.45	4667322
2009-02-05	53.98	55.22	53.51	54.75	5060830
2009-02-06	54.14	56.03	53.86	55.48	4110962
2009-02-09	54.11	54.73	52.56	53.13	3856624
2009-02-10	54.40	55.23	51.76	52.86	5362404
2009-02-11	53.81	56.90	52.84	56.34	7046525
2009-02-12	56.28	56.86	54.38	56.03	5192224
2009-02-13	55.53	55.70	53.21	53.74	5241892
2009-02-17	55.02	56.18	53.73	54.21	6064144
2009-02-18	54.26	54.57	51.86	53.93	5521885
2009-02-19	53.04	54.84	51.20	51.76	6269090
2009-02-20	53.84	55.76	52.27	54.65	6677976
2009-02-23	53.73	55.95	52.84	54.75	5671659
2009-02-24	55.20	55.20	50.05	50.61	8952714
2009-02-25	50.69	53.04	49.36	49.43	7692593
2009-02-26	48.72	49.72	46.60	48.97	7132742
2009-02-27	50.61	51.13	48.17	49.86	5740803
2009-03-02	50.48	50.48	45.64	46.22	7014108
2009-03-03	45.78	48.88	44.66	48.12	5705865
2009-03-04	48.80	49.28	46.66	47.38	4109039
2009-03-05	47.81	50.97	47.63	50.79	5525178
2009-03-06	51.31	52.00	48.99	49.96	5951367
2009-03-09	48.98	49.80	47.04	48.26	3829463
2009-03-10	47.96	48.09	45.07	46.02	5571918
2009-03-11	46.54	49.98	46.17	49.11	7179357
2009-03-12	49.93	50.75	48.52	49.43	5784744
2009-03-13	50.20	50.79	49.51	50.53	4602536
2009-03-16	49.31	50.08	48.25	48.64	3875561
2009-03-17	48.24	48.83	47.07	48.24	3315510
2009-03-18	47.50	53.67	46.21	53.41	8899147
2009-03-19	54.71	56.30	54.35	55.44	6490301
2009-03-20	54.77	56.75	54.30	56.02	5266793
2009-03-23	56.04	57.73	55.09	56.33	4091454
2009-03-24	55.05	57.15	53.95	56.36	3785062
2009-03-25	56.35	58.67	55.50	58.17	5216833
2009-03-26	58.57	58.89	57.40	57.75	2962238
2009-03-27	56.24	57.30	55.31	56.46	2517011
2009-03-30	55.73	57.44	54.87	56.47	3427636
2009-03-31	57.36	58.46	56.09	56.92	4399323
2009-04-01	57.80	58.20	56.75	57.86	3203278
2009-04-02	56.81	56.83	53.58	54.30	5889749
2009-04-03	54.40	54.81	50.62	51.28	4254967
2009-04-06	49.63	50.29	48.62	50.24	4309156
2009-04-07	51.07	52.06	50.34	50.42	3302528
2009-04-08	51.03	51.36	49.12	49.79	3339764
2009-04-09	49.70	50.28	48.95	49.30	2211775
2009-04-13	50.75	50.75	48.94	49.06	3878599
2009-04-14	49.38	50.35	49.00	49.19	2646336
2009-04-15	49.29	50.31	49.01	49.32	2518835
2009-04-16	49.54	49.54	45.31	45.73	5238490
2009-04-17	45.15	45.66	43.51	43.65	4442096
2009-04-20	44.50	47.45	44.45	46.97	5255752
2009-04-21	47.69	48.15	45.07	45.53	3263632
2009-04-22	45.55	47.01	45.44	45.48	3503477
2009-04-23	45.74	48.32	45.38	47.26	3520564
2009-04-24	48.25	50.09	47.98	49.73	3867411
2009-04-27	48.88	49.76	47.12	47.54	3347856
2009-04-28	46.26	46.48	45.08	45.30	3523833
2009-04-29	46.50	46.83	45.44	46.02	2958243
2009-04-30	45.63	45.63	42.65	44.11	6969052
2009-05-01	43.99	45.10	43.29	44.38	3177391
2009-05-04	45.23	46.44	44.89	46.34	3300722
2009-05-05	47.34	48.00	45.84	46.20	3225201
2009-05-06	47.07	48.42	47.01	48.24	2934109
2009-05-07	49.26	49.80	47.33	47.87	3153157
2009-05-08	48.32	50.14	48.05	49.76	3096240
2009-05-11	49.21	49.52	47.51	48.46	3274184
2009-05-12	49.43	51.73	48.61	51.44	5083034
2009-05-13	50.57	53.50	50.57	52.46	6631271
2009-05-14	52.91	54.11	51.15	53.54	3686874
2009-05-15	53.86	54.34	51.60	52.36	3092602
2009-05-18	52.81	52.81	50.41	52.66	2603967
2009-05-19	53.00	54.32	52.14	53.28	3356120
2009-05-20	54.39	57.11	54.30	56.49	4832714
2009-05-21	56.33	57.90	55.19	57.30	4179522
2009-05-22	58.24	58.88	57.64	57.81	3194540
2009-05-26	55.87	57.59	55.25	57.35	3176704
2009-05-27	57.79	57.79	55.36	55.47	3903510
2009-05-28	56.87	59.30	56.37	58.96	4627569
2009-05-29	60.41	62.92	60.38	61.86	5646286
2009-06-01	63.06	63.29	60.25	60.44	4694999
2009-06-02	60.55	62.49	60.28	61.61	3919523
2009-06-03	59.71	60.63	57.09	58.30	4420290
2009-06-04	59.39	61.36	59.11	60.45	3157815
2009-06-05	58.70	58.87	56.41	57.36	3595210
2009-06-08	56.28	58.28	55.41	58.08	3866545
2009-06-09	59.42	59.55	56.59	56.77	3388687
2009-06-10	57.54	57.72	55.77	56.57	2849571
2009-06-11	56.21	57.98	55.58	56.65	2501933
2009-06-12	54.79	55.35	53.90	54.10	2803779
2009-06-15	53.50	53.50	51.61	52.52	3324473
2009-06-16	53.68	54.29	52.26	52.96	2763827
2009-06-17	53.32	53.36	51.36	53.02	2936052
2009-06-18	53.05	53.67	51.00	51.30	2866987
2009-06-19	51.76	53.16	51.51	52.73	2149705
2009-06-22	51.12	51.21	48.82	48.87	3152641
2009-06-23	49.53	51.47	48.46	51.14	2895601
2009-06-24	52.55	54.53	52.06	53.52	4088376
2009-06-25	54.04	55.68	53.60	55.62	2175856
2009-06-26	56.06	56.06	54.07	54.43	2167843
2009-06-29	54.50	55.07	53.67	54.49	1434508
2009-06-30	54.28	54.74	52.00	52.48	2061382
2009-07-01	53.76	55.53	53.51	54.77	2018092
2009-07-02	53.15	53.94	52.42	53.48	1308844
2009-07-06	52.05	52.05	50.30	51.28	2283531
2009-07-07	51.20	52.69	51.07	51.32	1423575
2009-07-08	51.01	51.65	48.16	49.31	3544223
2009-07-09	50.24	51.50	49.15	49.35	2429913
2009-07-10	48.83	49.77	48.13	49.11	1683898
2009-07-13	48.85	50.40	47.31	50.38	2494934
2009-07-14	51.40	51.91	50.62	51.42	1822636
2009-07-15	53.17	54.76	53.12	54.26	2487355
2009-07-16	54.01	55.17	53.50	54.75	1904626
2009-07-17	55.07	55.83	54.56	55.57	1838167
2009-07-20	56.99	57.92	56.69	57.75	2118864
2009-07-21	58.25	58.37	55.56	56.74	1980821
2009-07-22	56.37	58.28	55.94	57.08	2352998
2009-07-23	56.56	59.00	56.50	57.08	2724873
2009-07-24	57.15	58.14	57.14	57.43	1643885
2009-07-27	57.78	58.56	56.89	57.26	1498679
2009-07-28	55.80	55.95	52.45	53.82	3477113
2009-07-29	53.30	53.40	52.17	52.34	2607110
2009-07-30	54.19	56.35	54.00	55.95	3867641
2009-07-31	55.99	59.00	55.74	58.55	3200080
2009-08-03	59.58	60.30	59.28	59.51	2604879
2009-08-04	59.22	61.30	59.00	60.18	2926234
2009-08-05	60.24	61.00	58.26	60.11	2618811
2009-08-06	60.93	61.10	59.60	60.51	3296761
2009-08-07	60.08	60.75	58.43	58.51	3102182
2009-08-10	57.51	57.57	56.45	56.64	2378698
2009-08-11	56.46	56.71	55.65	56.00	2105703
2009-08-12	55.79	57.25	55.33	55.94	3735914
2009-08-13	57.20	57.70	56.42	56.70	2756418
2009-08-14	57.05	57.17	54.76	55.23	2116277
2009-08-17	53.67	53.79	52.38	52.93	2495566
2009-08-18	53.07	54.36	52.96	53.98	2147165
2009-08-19	52.81	54.95	52.81	54.46	2579916
2009-08-20	54.21	55.85	54.21	55.58	2201327
2009-08-21	57.56	57.89	56.68	57.22	3020926
2009-08-24	57.77	59.02	56.69	56.87	2676177
2009-08-25	58.03	58.48	57.11	57.44	2060758
2009-08-26	57.09	57.43	56.26	56.91	1969649
2009-08-27	56.77	58.36	55.50	58.23	2294462
2009-08-28	59.36	59.97	57.95	58.68	2612474
2009-08-31	57.07	57.54	56.50	57.40	2596484
2009-09-01	56.95	58.22	55.82	56.32	3304577
2009-09-02	57.30	62.94	57.20	62.42	6861168
2009-09-03	62.97	66.85	62.43	66.37	8842053
2009-09-04	65.57	67.53	64.86	67.23	4959720
2009-09-08	69.40	70.37	65.36	65.48	7400206
2009-09-09	65.75	66.94	63.67	64.62	6276875
2009-09-10	64.21	68.41	64.21	67.99	5227371
2009-09-11	69.97	71.18	68.39	70.09	6318218
2009-09-14	68.88	70.00	68.20	69.41	3741054
2009-09-15	69.24	70.90	68.54	70.46	3920036
2009-09-16	72.01	72.32	70.91	71.27	4112909
2009-09-17	70.69	72.00	69.07	70.24	3608542
2009-09-18	70.72	70.74	68.32	68.75	4748612
2009-09-21	66.80	69.21	65.59	68.83	4393159
2009-09-22	70.75	71.10	69.27	69.88	4038727
2009-09-23	69.68	70.00	67.21	67.43	4083559
2009-09-24	68.25	68.51	63.25	63.91	8680129
2009-09-25	63.28	64.61	62.50	64.24	7799476
2009-09-28	64.05	66.27	63.80	64.27	3598821
2009-09-29	64.41	66.99	64.21	65.82	4557266
2009-09-30	67.37	68.71	65.39	67.85	6185343
2009-10-01	68.00	68.03	63.96	64.19	4531932
2009-10-02	63.55	66.44	63.20	63.87	4638810
2009-10-05	64.29	67.31	64.29	66.55	3741446
2009-10-06	69.66	71.73	69.08	70.60	5005588
2009-10-07	70.68	71.96	69.82	71.72	4345285
2009-10-08	72.33	72.77	70.55	71.77	4387470
2009-10-09	71.07	72.47	70.40	71.66	2947833
2009-10-12	72.51	73.45	70.71	71.32	2120712
2009-10-13	71.71	74.00	71.12	72.90	3448604
2009-10-14	72.90	73.26	71.66	72.18	3067174
2009-10-15	71.02	71.68	70.04	70.36	3089150
2009-10-16	69.89	72.19	69.84	70.90	2809117
2009-10-19	71.21	71.87	69.50	71.38	2830868
2009-10-20	71.40	71.45	68.20	69.68	2822239
2009-10-21	69.27	71.91	69.00	69.45	3572068
2009-10-22	69.35	70.15	68.40	69.19	2701451
2009-10-23	69.67	70.73	68.12	68.50	2902005
2009-10-26	68.53	69.75	65.01	65.73	3898159
2009-10-27	65.59	66.45	64.26	65.00	2924278
2009-10-28	64.82	65.89	61.22	61.62	4731099
2009-10-29	57.97	58.77	56.01	57.18	9650496
2009-10-30	57.22	57.62	51.38	53.53	15157366
2009-11-02	54.88	56.55	53.12	54.57	7403810
2009-11-03	54.14	58.70	53.70	58.68	9401282
2009-11-04	59.07	59.10	55.05	56.63	9561798
2009-11-05	56.88	57.88	56.07	56.40	4177879
2009-11-06	56.40	58.91	56.28	57.55	4306275
2009-11-09	59.81	60.88	59.35	59.76	4660128
2009-11-10	59.57	60.99	59.14	60.71	4174033
2009-11-11	62.31	62.38	60.58	60.80	4485732
2009-11-12	59.89	60.69	58.67	59.68	3434053
2009-11-13	59.76	61.30	59.24	60.60	3295186
2009-11-16	61.81	62.59	61.10	61.62	3163032
2009-11-17	60.76	61.57	60.25	61.57	2729284
2009-11-18	62.00	62.61	60.11	60.80	2789997
2009-11-19	60.31	61.83	59.18	61.71	2822015
2009-11-20	60.62	61.28	59.61	60.81	2812812
2009-11-23	62.60	64.28	62.42	62.99	4796424
2009-11-24	63.27	63.48	62.10	63.13	3336749
2009-11-25	64.69	65.12	63.55	65.02	2671551
2009-11-27	61.85	63.61	60.89	62.42	2996821
2009-11-30	61.86	63.34	61.72	62.66	3432664
2009-12-01	64.35	66.34	64.16	65.46	4949779
2009-12-02	66.19	68.43	65.74	67.69	4930650
2009-12-03	67.24	67.69	65.37	65.63	5930955
2009-12-04	64.73	65.00	61.86	63.16	7086349
2009-12-07	61.51	63.70	61.01	62.72	5305477
2009-12-08	61.75	62.34	60.12	60.78	4908366
2009-12-09	61.22	63.36	60.98	62.43	4016873
2009-12-10	63.08	63.35	61.56	62.42	2932900
2009-12-11	62.87	62.87	60.51	61.09	3198480
2009-12-14	61.33	61.99	60.07	60.31	3485600
2009-12-15	60.14	61.30	59.42	59.54	3879660
2009-12-16	60.20	60.96	59.63	60.20	3447928
2009-12-17	57.12	57.12	53.76	53.99	9755713
2009-12-18	54.20	54.91	53.11	54.28	7229729
2009-12-21	54.74	55.05	52.30	53.28	4100287
2009-12-22	53.10	53.94	52.41	53.69	3119472
2009-12-23	54.28	55.91	53.82	55.03	3346857
2009-12-24	55.47	55.59	54.87	55.15	948323
2009-12-28	55.69	55.74	54.10	54.37	1419585
2009-12-29	55.27	55.30	54.00	54.35	2023264
2009-12-30	53.83	54.30	53.18	53.96	1599096
2009-12-31	54.56	54.73	53.92	54.00	1151708
2010-01-04	56.15	56.76	55.78	56.21	3284022
2010-01-05	56.70	57.31	55.75	56.90	3993645
2010-01-06	57.93	59.00	57.64	58.29	3554415
2010-01-07	58.08	58.15	57.00	57.75	2754330
2010-01-08	58.11	59.55	57.32	59.38	3454847
2010-01-11	60.43	61.15	59.21	59.50	2673760
2010-01-12	58.53	59.38	57.05	57.59	2570148
2010-01-13	57.81	58.96	56.73	58.70	2113810
2010-01-14	58.82	58.91	57.27	58.44	2603268
2010-01-15	57.98	58.02	56.64	57.44	2201229
2010-01-19	57.04	58.44	57.04	58.01	1919869
2010-01-20	55.74	56.67	54.95	55.69	2984053
2010-01-21	55.47	55.65	53.00	53.08	5487682
2010-01-22	52.78	55.06	52.51	53.73	4144021
2010-01-25	54.30	54.63	52.91	53.04	2484249
2010-01-26	52.10	54.04	52.03	53.08	3018533
2010-01-27	52.99	53.54	51.53	52.72	3063951
2010-01-28	53.36	53.55	51.21	52.64	3077405
2010-01-29	52.26	52.95	50.61	50.67	2762834
2010-02-01	51.15	53.83	51.15	53.74	2541683
2010-02-02	54.69	54.69	53.05	54.13	2813799
2010-02-03	53.88	54.90	53.50	53.72	1919737
2010-02-04	52.45	52.45	50.33	50.43	3474992
2010-02-05	50.60	54.50	49.64	54.22	5147435
2010-02-08	54.16	54.92	52.21	52.29	3479826
2010-02-09	53.61	55.30	53.20	54.61	3555968
2010-02-10	54.48	55.46	53.22	55.39	2276627
2010-02-11	55.59	58.18	55.22	57.98	4282097
2010-02-12	56.72	58.46	56.39	58.13	2904323
2010-02-16	59.85	60.06	59.02	59.78	3830830
2010-02-17	59.50	60.05	58.53	59.08	3378464
2010-02-18	59.68	61.53	59.68	60.28	5124287
2010-02-19	59.65	60.57	58.19	58.35	4782126
2010-02-22	58.59	58.90	57.56	58.03	2591686
2010-02-23	57.95	58.17	55.00	55.57	3647537
2010-02-24	55.21	56.35	55.21	55.62	2801570
2010-02-25	55.15	57.90	54.82	57.24	3963191
2010-02-26	57.61	57.87	56.70	57.57	1920793
2010-03-01	58.00	58.93	57.17	58.77	2074254
2010-03-02	59.30	61.31	59.00	60.12	3252815
2010-03-03	60.47	61.58	60.27	60.81	2865222
2010-03-04	60.53	60.97	59.63	60.00	2535254
2010-03-05	60.34	61.69	60.34	60.80	2593545
2010-03-08	61.61	61.80	59.82	60.07	2012114
2010-03-09	59.39	59.69	58.75	59.12	2688624
2010-03-10	59.12	59.65	57.45	58.12	3229283
2010-03-11	57.88	59.45	57.34	59.29	2587774
2010-03-12	59.53	59.94	58.14	58.34	2355788
2010-03-15	58.40	58.64	57.28	57.99	1629770
2010-03-16	59.20	59.88	58.78	59.79	2893535
2010-03-17	60.00	60.76	59.70	59.99	2683875
2010-03-18	59.95	60.82	58.63	59.21	2470630
2010-03-19	59.24	59.41	57.42	57.65	2617587
2010-03-22	56.91	57.65	55.84	57.49	2521072
2010-03-23	57.14	58.51	56.52	57.97	1865344
2010-03-24	56.93	56.93	54.78	55.32	3765905
2010-03-25	55.84	56.08	54.07	54.23	2667258
2010-03-26	54.82	55.82	54.20	55.57	2221460
2010-03-29	56.31	56.67	55.46	56.11	1989782
2010-03-30	56.29	56.36	54.78	54.94	2254277
2010-03-31	56.00	56.33	55.32	55.67	1987109
2010-04-01	56.59	57.68	56.46	57.57	2365350
2010-04-05	58.02	58.84	57.23	58.37	1903112
2010-04-06	58.18	59.10	57.88	58.23	2242974
2010-04-07	58.80	60.46	58.66	59.93	3723964
2010-04-08	59.80	60.50	59.36	60.06	2237234
2010-04-09	60.48	61.44	59.75	61.12	2419133
2010-04-12	60.72	61.80	60.05	60.39	1878541
2010-04-13	60.15	60.28	58.73	59.67	1694439
2010-04-14	60.28	61.22	59.92	61.09	2703864
2010-04-15	60.57	61.25	60.38	60.49	1585705
2010-04-16	59.68	60.29	58.26	59.51	2691057
2010-04-19	59.07	59.36	58.04	59.13	2001878
2010-04-20	60.22	60.22	59.30	59.34	1284069
2010-04-21	59.50	61.08	59.36	60.21	1804095
2010-04-22	59.49	60.43	59.01	60.28	1617067
2010-04-23	59.82	62.01	59.43	61.38	2165616
2010-04-26	61.45	61.85	60.98	61.16	1461746
2010-04-27	60.40	61.73	59.62	61.07	4303994
2010-04-28	61.29	64.44	60.75	63.62	6785152
2010-04-29	63.70	64.29	62.95	63.77	3944146
2010-04-30	64.39	66.05	63.08	63.16	4844470
2010-05-03	63.92	64.41	61.90	62.79	2901992
2010-05-04	62.87	63.64	60.94	62.19	4138510
2010-05-05	60.55	63.37	60.11	62.08	3407070
2010-05-06	61.58	64.04	59.06	63.02	6710376
2010-05-07	62.96	63.90	61.03	62.80	5570848
2010-05-10	63.36	63.73	61.66	63.15	3585086
2010-05-11	64.50	66.80	64.29	65.34	7049117
2010-05-12	66.38	66.80	64.52	65.09	4367708
2010-05-13	65.10	65.40	63.66	63.95	2274149
2010-05-14	65.01	65.24	62.41	64.37	3597264
2010-05-17	64.16	64.25	62.25	62.90	2944500
2010-05-18	62.21	63.48	61.70	62.50	2637743
2010-05-19	61.69	61.69	58.25	59.61	4619317
2010-05-20	58.13	59.15	56.20	56.76	5593492
2010-05-21	55.81	57.42	55.44	56.56	3956943
2010-05-24	57.54	58.54	56.60	56.63	2351326
2010-05-25	55.93	58.75	55.50	58.46	3634766
2010-05-26	59.93	60.18	57.77	57.92	2905279
2010-05-27	58.55	59.50	58.27	59.01	2492152
2010-05-28	59.03	59.20	57.82	58.58	1876356
2010-06-01	59.09	60.10	57.79	57.85	2025461
2010-06-02	58.12	59.88	57.85	59.85	2289800
2010-06-03	59.85	60.07	58.03	58.92	1906805
2010-06-04	58.11	58.89	57.50	57.69	2415100
2010-06-07	57.51	60.27	57.22	59.32	2878264
2010-06-08	59.67	61.06	59.38	59.85	2797815
2010-06-09	59.77	60.22	58.34	58.62	1954933
2010-06-10	58.47	60.01	58.47	59.72	2535229
2010-06-11	59.82	60.59	59.58	60.27	1405232
2010-06-14	60.23	60.38	58.84	59.07	1395161
2010-06-15	59.30	61.13	59.14	61.03	2121827
2010-06-16	60.88	62.66	60.87	62.13	2333162
2010-06-17	63.13	64.12	62.85	63.66	2417522
2010-06-18	64.45	65.37	64.29	64.78	2798153
2010-06-21	64.75	64.93	62.10	62.53	3032855
2010-06-22	62.29	62.82	61.50	61.77	2123003
2010-06-23	61.14	61.92	60.83	61.50	2420810
2010-06-24	61.54	62.66	61.26	61.37	2009911
2010-06-25	62.13	63.52	61.90	62.70	2049376
2010-06-28	62.56	63.76	61.79	62.16	2020637
2010-06-29	61.25	62.05	60.50	60.87	1850056
2010-06-30	60.40	61.37	60.20	60.78	1798564
2010-07-01	60.12	60.42	56.70	57.60	3008636
2010-07-02	58.41	58.75	57.17	57.50	2076518
2010-07-06	57.87	58.04	56.16	56.70	2194283
2010-07-07	56.76	57.98	55.89	57.98	2543575
2010-07-08	58.48	58.53	56.24	57.01	2348832
2010-07-09	58.12	58.72	57.70	57.91	2147970
2010-07-12	57.88	58.03	56.86	57.68	1709160
2010-07-13	59.03	59.22	57.44	57.55	2277300
2010-07-14	57.81	58.64	57.02	58.16	1919120
2010-07-15	58.71	58.77	57.13	58.29	1421773
2010-07-16	57.07	57.08	55.51	56.00	2493165
2010-07-19	55.54	55.54	54.13	55.26	2445837
2010-07-20	55.14	56.95	55.14	56.81	2194375
2010-07-21	57.33	57.46	55.80	56.21	2038201
2010-07-22	56.74	58.62	56.66	57.72	2466729
2010-07-23	57.61	57.97	56.80	57.28	1676909
2010-07-26	57.81	57.81	56.27	56.43	1525466
2010-07-27	56.21	56.23	54.12	54.75	2862972
2010-07-28	54.60	55.79	54.55	55.10	1512829
2010-07-29	55.99	56.13	54.13	55.04	1681259
2010-07-30	55.31	55.97	54.64	55.75	1622891
2010-08-02	56.50	56.55	54.75	55.27	1177691
2010-08-03	55.66	56.83	55.49	56.13	1535240
2010-08-04	57.70	58.74	57.03	58.57	2720467
2010-08-05	58.56	58.93	58.01	58.68	1686480
2010-08-06	59.06	60.23	58.75	59.69	2274103
2010-08-09	59.64	60.31	58.98	60.24	1303735
2010-08-10	59.03	61.00	58.73	60.86	2285888
2010-08-11	60.51	60.97	59.11	60.30	2388834
2010-08-12	61.13	62.05	61.08	61.89	2791992
2010-08-13	61.45	61.89	61.42	61.77	1396726
2010-08-16	62.19	62.59	61.80	62.43	1714690
2010-08-17	62.66	62.86	61.95	61.99	2435670
2010-08-18	61.49	63.79	61.17	63.10	2232518
2010-08-19	63.22	63.61	62.61	63.16	2038289
2010-08-20	62.33	63.19	62.06	63.18	1291737
2010-08-23	63.03	63.03	62.25	62.50	1730165
2010-08-24	60.83	63.25	60.83	62.39	2308467
2010-08-25	62.99	63.87	60.91	63.63	3075280
2010-08-26	63.80	64.74	63.55	64.01	1662829
2010-08-27	64.13	65.23	63.35	65.10	2334326
2010-08-30	65.00	65.73	64.86	64.86	1595848
2010-08-31	65.20	66.40	64.68	64.97	2162558
2010-09-01	65.60	65.93	64.22	64.46	2478606
2010-09-02	65.13	65.73	64.48	65.06	2094400
2010-09-03	64.71	65.48	64.24	65.31	1471497
2010-09-07	66.00	66.80	65.77	65.82	1681234
2010-09-08	66.07	66.75	65.34	65.38	1465745
2010-09-09	65.53	65.70	63.62	64.51	1573572
2010-09-10	64.13	65.06	63.91	64.72	971044
2010-09-13	64.84	65.21	64.02	64.78	1348841
2010-09-14	65.90	68.08	65.02	67.13	4239289
2010-09-15	67.09	68.12	66.78	67.22	2040046
2010-09-16	67.69	68.22	67.19	67.91	2049815
2010-09-17	68.23	68.46	67.50	67.68	2526420
2010-09-20	67.88	69.44	67.88	68.43	1780977
2010-09-21	68.00	68.64	66.07	68.51	2778933
2010-09-22	69.31	70.09	68.71	69.39	3051166
2010-09-23	68.98	70.51	68.47	69.62	2294903
2010-09-24	70.40	70.88	68.89	69.22	1896296
2010-09-27	69.69	69.79	69.07	69.12	1040816
2010-09-28	68.81	71.05	67.97	70.85	3071947
2010-09-29	70.65	71.15	70.20	70.61	2300237
2010-09-30	70.99	71.33	69.04	71.03	2766199
2010-10-01	71.49	71.99	70.77	71.27	2245956
2010-10-04	71.02	71.28	69.31	70.33	2036053
2010-10-05	71.41	73.71	71.41	72.94	2736562
2010-10-06	73.42	74.43	72.90	74.15	2993579
2010-10-07	74.32	74.37	70.81	71.40	3656766
2010-10-08	71.80	73.18	71.44	72.58	2079820
2010-10-11	72.35	73.17	71.57	72.66	1103581
2010-10-12	72.12	72.75	71.04	72.17	2000700
2010-10-13	73.29	74.72	73.25	74.17	2160038
2010-10-14	74.12	74.41	72.78	73.21	1755639
2010-10-15	72.80	73.15	71.79	72.58	1970603
2010-10-18	72.07	72.82	71.28	72.39	1252373
2010-10-19	69.59	69.59	67.66	68.30	3137943
2010-10-20	68.54	70.58	68.28	69.90	2110478
2010-10-21	70.00	71.09	68.83	69.44	2437139
2010-10-22	69.86	70.39	69.04	70.31	1111954
2010-10-25	71.43	71.96	71.15	71.38	1559415
2010-10-26	70.77	72.25	70.43	71.67	1591970
2010-10-27	70.92	71.13	69.22	70.96	1952373
2010-10-28	74.11	75.80	72.56	75.44	4776198
2010-10-29	75.25	78.28	75.23	77.59	3609023
2010-11-01	77.95	78.10	76.10	77.18	2100654
2010-11-02	77.90	77.95	76.38	77.17	1755479
2010-11-03	77.00	77.21	74.75	76.70	3190084
2010-11-04	79.32	80.57	78.34	80.30	3224667
2010-11-05	79.60	80.92	79.25	79.94	2074050
2010-11-08	79.49	82.74	79.41	82.51	2359445
2010-11-09	83.31	84.21	79.30	80.15	4645990
2010-11-10	80.59	81.49	78.70	81.20	3609707
2010-11-11	81.48	82.66	80.04	81.42	2485616
2010-11-12	80.55	81.70	78.39	79.82	2901120
2010-11-15	79.85	80.05	78.40	78.64	1538823
2010-11-16	77.57	78.25	76.34	77.19	3337364
2010-11-17	77.25	78.53	77.01	77.47	1847317
2010-11-18	78.83	79.00	76.95	77.08	2477788
2010-11-19	76.93	78.45	76.30	78.18	1830318
2010-11-22	77.46	78.94	77.09	78.72	1701735
2010-11-23	78.52	79.37	77.45	78.42	1699467
2010-11-24	78.86	79.68	78.53	79.24	1344676
2010-11-26	78.00	78.08	77.01	77.50	861631
2010-11-29	77.11	78.74	75.86	78.38	1448277
2010-11-30	78.78	81.55	78.73	80.71	2705869
2010-12-01	81.42	82.29	80.77	82.06	1533320
2010-12-02	82.86	84.00	82.55	82.98	1461907
2010-12-03	84.00	85.52	83.70	85.03	2091069
2010-12-06	85.42	87.28	85.38	87.13	2827589
2010-12-07	88.08	88.20	84.70	84.83	2474580
2010-12-08	84.00	84.45	82.71	83.56	2020332
2010-12-09	84.37	84.64	82.81	83.32	1496418
2010-12-10	82.68	83.35	81.73	82.93	1356572
2010-12-13	84.10	84.60	82.43	82.68	1220729
2010-12-14	82.31	83.25	81.18	82.29	1326685
2010-12-15	81.89	82.13	79.88	80.37	1618782
2010-12-16	80.06	80.25	75.25	75.61	5140208
2010-12-17	75.54	76.36	74.28	75.66	3727953
2010-12-20	76.67	77.05	75.65	76.96	2196984
2010-12-21	76.63	76.89	75.65	76.37	1390349
2010-12-22	76.43	76.59	75.13	75.17	1109825
2010-12-23	74.81	76.32	74.38	75.61	1681328
2010-12-27	75.42	75.67	73.36	74.55	1060516
2010-12-28	76.02	77.15	75.80	76.51	1488982
2010-12-29	76.97	77.20	76.05	76.81	1092626
2010-12-30	76.80	77.38	76.08	76.47	1023052
2010-12-31	76.73	77.20	76.20	76.70	956587
2011-01-03	76.86	77.00	73.02	73.36	3158396
2011-01-04	72.63	72.80	70.73	71.97	3413422
2011-01-05	71.38	71.85	69.87	71.60	3602374
2011-01-06	71.99	71.99	68.82	69.76	4732054
2011-01-07	70.35	72.20	70.21	70.43	3131959
2011-01-10	70.94	72.00	70.31	71.66	2398430
2011-01-11	72.69	72.85	71.70	72.32	1957944
2011-01-12	72.34	72.79	71.37	72.49	1656370
2011-01-13	72.60	72.62	70.33	70.59	2302446
2011-01-14	70.08	70.43	69.12	69.27	3269113
2011-01-18	70.47	70.64	69.51	70.07	2082411
2011-01-19	70.60	70.95	69.40	69.90	2125291
2011-01-20	68.50	69.73	67.15	69.46	3554276
2011-01-21	69.04	70.10	68.27	68.38	5534088
2011-01-24	68.34	69.41	67.18	67.73	2564046
2011-01-25	67.37	68.56	66.79	67.44	3524635
2011-01-26	67.52	70.36	67.26	70.26	2926229
2011-01-27	69.85	70.10	66.94	67.75	3889568
2011-01-28	67.60	70.36	67.50	69.12	3767851
2011-01-31	68.83	69.63	67.82	68.44	2242215
2011-02-01	69.00	70.91	68.82	70.49	3612270
2011-02-02	70.66	70.89	69.27	69.83	1869203
2011-02-03	70.38	72.30	69.38	72.07	3460521
2011-02-04	72.45	73.52	72.09	72.77	2976563
2011-02-07	73.28	73.38	71.81	72.04	1877161
2011-02-08	73.11	74.32	72.98	73.80	2065768
2011-02-09	73.88	74.27	72.53	72.79	1751413
2011-02-10	71.84	73.10	71.00	72.90	1794701
2011-02-11	72.90	73.75	72.03	72.16	1675488
2011-02-14	72.91	73.79	72.66	73.46	1312832
2011-02-15	74.37	75.98	74.21	75.53	2604072
2011-02-16	75.79	76.49	74.90	76.46	2397728
2011-02-17	74.53	74.62	72.50	72.79	4381239
2011-02-18	73.56	73.65	71.06	71.14	3298503
2011-02-22	72.04	72.23	69.12	69.28	2830153
2011-02-23	69.05	72.55	68.87	71.50	2798573
2011-02-24	72.08	72.18	68.64	68.93	2844840
2011-02-25	69.33	70.18	68.36	69.22	2674271
2011-02-28	69.72	71.05	69.40	70.35	1692518
2011-03-01	71.46	72.48	71.04	72.08	2413567
2011-03-02	72.52	72.91	71.53	72.11	1966727
2011-03-03	71.26	71.35	69.31	70.63	3577604
2011-03-04	70.80	71.85	70.31	70.63	1601431
2011-03-07	71.36	71.57	69.69	69.77	2119853
2011-03-08	69.57	69.65	67.75	68.27	2622469
2011-03-09	68.77	68.97	67.08	67.56	1953296
2011-03-10	66.57	66.73	64.64	65.79	2441091
2011-03-11	65.06	67.21	64.99	66.77	1575285
2011-03-14	66.39	66.75	65.63	66.56	1216002
2011-03-15	64.10	65.37	63.71	65.07	2556469
2011-03-16	64.88	65.31	63.53	64.07	2668412
2011-03-17	65.11	65.52	64.31	65.27	1891850
2011-03-18	66.04	67.36	65.87	66.74	3265856
2011-03-21	67.93	67.99	66.96	67.24	1381222
2011-03-22	66.77	68.20	66.68	67.63	1146385
2011-03-23	67.91	69.49	67.68	69.26	1509153
2011-03-24	69.63	71.00	68.38	68.73	2283197
2011-03-25	68.76	69.50	67.46	67.69	1482603
2011-03-28	66.64	67.38	66.11	66.20	1300828
2011-03-29	65.79	66.42	64.73	64.94	2073426
2011-03-30	65.83	65.88	64.77	64.99	2045530
2011-03-31	65.67	66.77	64.79	66.35	2352901
2011-04-01	66.00	66.22	64.20	64.42	2528569
2011-04-04	64.84	65.39	64.08	64.14	1436171
2011-04-05	64.42	66.95	63.85	66.81	5033818
2011-04-06	67.27	67.60	65.75	66.16	2208235
2011-04-07	66.20	67.00	65.45	65.56	2089591
2011-04-08	66.22	66.95	65.64	66.64	3027236
2011-04-11	66.56	66.87	64.73	65.54	2684471
2011-04-12	65.26	65.43	63.67	65.13	2581538
2011-04-13	65.33	65.69	64.41	64.75	1734872
2011-04-14	64.88	66.12	64.55	65.38	2340723
2011-04-15	65.18	65.92	64.51	65.24	2710903
2011-04-18	65.06	65.25	62.61	63.60	3136266
2011-04-19	63.69	67.15	63.54	66.98	3615344
2011-04-20	67.81	68.45	67.00	67.44	2429661
2011-04-21	68.09	68.62	67.24	68.03	1474359
2011-04-25	68.69	68.69	65.76	66.01	2669385
2011-04-26	66.03	66.21	65.02	65.70	1720221
2011-04-27	66.21	67.63	65.26	67.35	2169009
2011-04-28	67.55	68.60	67.00	67.58	2239660
2011-04-29	67.48	70.00	66.60	69.58	3106948
2011-05-02	68.70	69.44	66.10	66.72	2649888
2011-05-03	66.11	66.20	63.75	64.44	3601665
2011-05-04	64.42	65.32	62.52	64.52	3328059
2011-05-05	63.58	64.12	62.14	62.95	3503193
2011-05-06	63.66	64.78	62.11	62.65	2786012
2011-05-09	63.44	63.75	62.43	63.57	1794738
2011-05-10	63.86	64.90	62.93	63.88	1743779
2011-05-11	63.78	63.78	62.03	62.80	2027856
2011-05-12	62.02	62.70	61.04	61.77	2412427
2011-05-13	61.89	62.47	60.42	61.26	1819296
2011-05-16	61.18	62.28	60.73	61.61	2275879
2011-05-17	60.97	62.60	60.59	62.44	1660692
2011-05-18	62.71	63.31	62.24	62.55	1219665
2011-05-19	62.32	63.02	62.10	62.90	885585
2011-05-20	62.61	63.86	61.66	62.55	1812500
2011-05-23	62.44	63.70	61.29	62.00	1576768
2011-05-24	62.65	64.24	62.36	63.90	1831886
2011-05-25	64.12	65.00	63.61	64.54	1649073
2011-05-26	64.64	65.10	64.00	64.51	1364986
2011-05-27	64.70	65.33	64.39	64.68	1177703
2011-05-31	65.48	65.57	64.01	64.70	890046
2011-06-01	64.77	65.46	64.00	64.32	1268712
2011-06-02	64.25	64.97	63.13	63.98	1225011
2011-06-03	63.57	65.60	63.15	65.27	1464270
2011-06-06	65.35	65.90	63.34	63.57	1753843
2011-06-07	64.13	64.50	63.40	63.77	1012266
2011-06-08	63.04	63.68	61.17	61.49	1896436
2011-06-09	61.81	63.03	61.27	62.79	1310664
2011-06-10	62.09	62.39	61.09	61.55	1043335
2011-06-13	61.43	61.99	60.45	60.91	974197
2011-06-14	61.22	61.98	61.12	61.64	918638
2011-06-15	61.51	62.55	61.03	62.00	1850225
2011-06-16	61.83	61.83	59.78	60.69	1902365
2011-06-17	60.58	62.31	60.38	62.10	2084149
2011-06-20	61.98	62.17	60.83	60.98	1639707
2011-06-21	61.56	65.61	61.46	65.43	3034384
2011-06-22	65.46	66.60	65.30	65.58	2246600
2011-06-23	64.22	65.00	62.91	64.92	1838233
2011-06-24	64.90	64.96	63.61	63.95	1393410
2011-06-27	63.41	65.31	63.04	65.01	1469349
2011-06-28	65.06	65.14	62.05	62.66	3190485
2011-06-29	63.31	64.07	62.72	62.89	1875975
2011-06-30	63.24	63.52	62.47	63.13	1444413
2011-07-01	62.75	62.90	60.93	61.57	1664621
2011-07-05	62.94	63.39	62.29	63.09	2237271
2011-07-06	63.40	64.47	63.13	64.00	1532055
2011-07-07	64.34	64.67	62.90	62.95	1743591
2011-07-08	63.38	63.83	62.51	62.90	1414703
2011-07-11	63.15	63.92	61.87	62.16	1334296
2011-07-12	62.33	64.70	62.00	64.35	2603402
2011-07-13	65.10	66.60	64.75	65.51	2568323
2011-07-14	66.29	66.32	64.25	64.50	1545570
2011-07-15	64.70	65.73	64.50	65.05	1134198
2011-07-18	65.34	66.41	65.23	65.71	1442350
2011-07-19	65.77	65.81	62.88	63.48	2976749
2011-07-20	63.14	64.04	62.76	63.52	1581834
2011-07-21	63.77	63.97	62.50	62.72	1547009
2011-07-22	63.22	63.77	62.93	63.35	1154101
2011-07-25	64.01	64.26	61.93	62.06	2683318
2011-07-26	62.08	62.74	61.69	62.45	1758808
2011-07-27	62.25	62.76	60.07	60.26	2530202
2011-07-28	60.18	60.19	56.70	56.83	5197304
2011-07-29	57.00	57.26	55.68	55.75	3366583
2011-08-01	56.10	57.29	55.56	56.72	2060065
2011-08-02	57.18	58.77	56.62	57.62	2851024
2011-08-03	58.20	58.99	57.25	58.39	3020941
2011-08-04	59.07	59.30	54.19	55.11	3561927
2011-08-05	55.52	56.84	54.69	56.35	4726649
2011-08-08	56.87	59.42	56.53	57.15	5460297
2011-08-09	58.44	60.71	57.45	60.51	4171637
2011-08-10	60.52	64.19	59.72	62.59	4341312
2011-08-11	61.68	63.90	60.42	62.90	3371751
2011-08-12	62.88	62.90	61.31	62.53	1847863
2011-08-15	62.69	64.95	61.81	64.71	2562524
2011-08-16	64.61	64.74	63.36	63.67	1921160
2011-08-17	63.93	65.24	63.37	64.02	1910567
2011-08-18	64.35	64.48	63.14	63.57	1927095
2011-08-19	64.23	66.45	64.22	65.57	3652558
2011-08-22	65.56	68.75	65.52	68.30	3060889
2011-08-23	67.13	67.88	65.55	66.43	2560142
2011-08-24	65.86	66.38	64.36	65.72	2979654
2011-08-25	65.01	67.99	64.54	67.35	1995416
2011-08-26	67.63	68.76	65.82	68.66	1395709
2011-08-29	69.12	69.24	67.20	68.77	1388150
2011-08-30	69.56	70.25	68.54	69.55	1468781
2011-08-31	69.26	69.92	68.12	69.08	1804920
2011-09-01	68.96	70.21	68.23	69.12	1723654
2011-09-02	70.15	71.56	70.04	71.10	1945171
2011-09-06	70.97	73.09	69.87	70.51	2833595
2011-09-07	68.76	71.39	68.60	71.26	1425617
2011-09-08	72.15	72.47	71.25	71.91	1598975
2011-09-09	71.28	72.63	70.06	71.01	1956122
2011-09-12	70.11	71.06	67.76	69.82	1849728
2011-09-13	69.42	71.01	68.66	70.13	1739367
2011-09-14	69.50	70.69	68.79	69.29	1407252
2011-09-15	68.76	68.83	66.53	68.08	2113422
2011-09-16	68.05	69.14	67.10	68.46	2501085
2011-09-19	68.17	69.00	67.12	67.92	1399225
2011-09-20	67.93	70.58	67.56	69.21	1799787
2011-09-21	69.02	70.63	68.10	68.21	1819117
2011-09-22	64.24	65.16	63.22	64.19	3081907
2011-09-23	62.83	62.83	59.34	60.74	3215522
2011-09-26	60.14	62.61	59.50	62.20	1998096
2011-09-27	64.11	64.21	61.14	61.46	1815665
2011-09-28	61.90	62.20	58.60	58.64	1634461
2011-09-29	59.68	61.04	59.02	59.85	1802261
2011-09-30	59.35	61.33	59.25	59.52	1347025
2011-10-03	60.33	61.17	58.17	58.32	1771077
2011-10-04	57.50	57.84	54.09	56.43	3440218
2011-10-05	56.63	58.68	55.77	57.67	2728713
2011-10-06	57.50	59.66	57.21	59.41	2012630
2011-10-07	59.84	59.99	56.36	57.21	2278826
2011-10-10	58.45	58.99	58.00	58.69	921039
2011-10-11	58.54	59.11	56.73	58.86	2428752
2011-10-12	59.83	60.10	58.48	59.26	1795139
2011-10-13	58.83	59.18	57.77	58.36	1498465
2011-10-14	59.27	59.60	58.38	59.27	1426397
2011-10-17	59.25	59.36	56.73	57.23	1402710
2011-10-18	56.38	57.29	54.43	57.10	2508692
2011-10-19	48.42	48.75	45.78	46.51	13703247
2011-10-20	46.23	46.31	43.00	43.65	6459695
2011-10-21	44.72	44.99	43.26	43.84	3915323
2011-10-24	44.16	45.42	44.07	44.69	2594298
2011-10-25	44.88	46.03	43.80	45.24	2793237
2011-10-26	45.77	45.96	44.20	44.91	2803149
2011-10-27	45.35	45.54	42.29	43.08	4815102
2011-10-28	42.21	43.78	42.21	43.73	3527148
2011-10-31	43.26	43.89	42.87	43.39	1671700
2011-11-01	42.12	44.35	41.72	43.38	2901964
2011-11-02	44.18	44.47	43.20	44.01	2682003
2011-11-03	45.05	45.94	44.24	45.65	2095260
2011-11-04	45.29	45.51	44.00	45.40	1485310
2011-11-07	46.13	47.22	46.10	46.88	2165166
2011-11-08	47.09	47.09	45.82	45.99	1715274
2011-11-09	45.61	47.47	45.43	45.97	2953433
2011-11-10	46.00	46.90	45.32	46.34	1836961
2011-11-11	46.70	47.42	46.15	47.13	2070242
2011-11-14	47.08	47.68	46.20	46.47	1113718
2011-11-15	46.65	47.44	46.23	46.87	1200956
2011-11-16	46.39	47.60	46.06	46.66	1286427
2011-11-17	46.27	46.50	44.75	45.00	1998835
2011-11-18	45.42	45.97	44.49	44.90	1289502
2011-11-21	43.70	43.79	42.06	42.67	2081610
2011-11-22	43.24	43.80	42.70	43.35	1950190
2011-11-23	42.86	43.09	41.86	42.17	1456502
2011-11-25	41.47	42.33	41.38	41.52	691777
2011-11-28	42.55	42.71	40.39	40.91	2947202
2011-11-29	40.70	41.57	40.63	41.11	1494267
2011-11-30	42.49	44.90	42.44	44.88	2167108
2011-12-01	44.92	45.30	44.10	44.35	1355146
2011-12-02	44.49	44.57	42.63	43.04	1742414
2011-12-05	42.58	43.96	42.29	42.69	1274399
2011-12-06	42.28	44.14	42.07	43.49	1718474
2011-12-07	43.57	43.86	43.04	43.64	886380
2011-12-08	43.27	43.30	41.95	42.33	1020290
2011-12-09	42.32	43.40	42.12	43.20	1115553
2011-12-12	41.59	41.97	41.10	41.92	1136796
2011-12-13	41.96	42.71	39.99	40.37	1796769
2011-12-14	39.43	39.55	38.01	38.59	3005252
2011-12-15	39.00	39.20	36.58	36.74	3221998
2011-12-16	37.08	37.61	36.50	37.02	3834894
2011-12-19	36.95	37.31	36.12	36.20	2024042
2011-12-20	37.12	38.27	37.01	37.38	1819396
2011-12-21	37.77	38.07	36.97	37.37	1818058
2011-12-22	37.09	37.10	36.47	36.83	1355066
2011-12-23	36.98	37.04	36.52	36.74	1216786
2011-12-27	36.55	36.70	35.87	36.13	688818
2011-12-28	36.33	36.33	34.71	35.22	1703226
2011-12-29	34.72	35.91	34.50	35.77	1601975
2011-12-30	36.17	36.68	35.95	36.32	1714353
2012-01-03	37.34	38.48	37.21	38.27	1961465
2012-01-04	37.95	38.81	37.46	37.50	1807597
2012-01-05	37.30	38.50	36.86	37.96	1749631
2012-01-06	38.21	38.35	37.61	37.76	1461827
2012-01-09	37.86	38.45	37.52	38.04	1460578
2012-01-10	38.74	38.94	38.18	38.26	1558896
2012-01-11	38.53	38.65	37.10	37.74	1555238
2012-01-12	38.02	38.40	37.05	37.45	1258811
2012-01-13	36.82	37.01	35.95	37.01	1741633
2012-01-17	37.55	37.74	35.40	35.54	2055670
2012-01-18	35.63	36.01	35.26	35.95	1724907
2012-01-19	35.86	36.69	35.62	35.99	1972445
2012-01-20	35.95	36.02	34.95	35.14	2065932
2012-01-23	35.22	35.94	35.20	35.49	1270891
2012-01-24	35.26	35.31	34.36	34.47	1380313
2012-01-25	34.35	37.87	34.03	37.58	2714052
2012-01-26	38.43	38.75	37.65	37.79	2548905
2012-01-27	37.87	39.64	37.87	39.29	2024349
2012-01-30	38.69	38.78	37.48	37.66	1810285
2012-01-31	38.44	38.58	36.70	37.40	2083211
2012-02-01	37.67	37.90	37.21	37.37	1367890
2012-02-02	37.68	38.14	37.08	37.49	2092246
2012-02-03	37.04	37.30	36.21	36.42	1783544
2012-02-06	36.09	37.00	36.00	36.60	2663645
2012-02-07	36.64	36.91	35.87	36.14	1941096
2012-02-08	36.19	36.82	35.45	35.50	1807968
2012-02-09	35.99	36.32	35.37	35.63	2453033
2012-02-10	34.71	34.99	34.40	34.71	2884500
2012-02-13	35.00	35.13	34.32	34.52	1700150
2012-02-14	34.51	34.71	33.67	33.91	2503764
2012-02-15	34.38	34.77	34.16	34.21	1851873
2012-02-16	32.17	37.18	31.42	36.59	8578538
2012-02-17	36.74	36.83	35.18	35.44	3315792
2012-02-21	36.01	36.83	35.56	36.53	2287438
2012-02-22	36.67	38.00	36.19	37.53	2814983
2012-02-23	37.84	38.00	37.28	37.54	2544363
2012-02-24	37.55	38.02	36.74	36.90	1905792
2012-02-27	36.91	36.96	36.13	36.41	2094573
2012-02-28	36.63	37.40	36.17	37.25	2652988
2012-02-29	37.45	37.97	35.99	36.30	4224584
2012-03-01	36.44	37.24	36.13	36.74	1767190
2012-03-02	36.70	36.73	36.06	36.31	1449419
2012-03-05	36.17	36.20	35.69	35.96	2104832
2012-03-06	35.16	35.40	34.76	35.32	2531243
2012-03-07	35.32	35.62	34.86	35.40	2189399
2012-03-08	35.87	36.30	35.31	36.03	1493973
2012-03-09	36.03	36.84	35.63	36.36	1919134
2012-03-12	36.34	36.51	35.08	35.24	3587968
2012-03-13	35.14	35.82	35.07	35.25	2986826
2012-03-14	34.82	34.82	33.48	33.67	3641137
2012-03-15	33.71	34.23	33.27	33.47	2153061
2012-03-16	33.39	34.43	33.28	33.79	4771433
2012-03-19	33.81	34.17	33.15	33.16	1802356
2012-03-20	32.80	33.71	32.34	33.58	2312818
2012-03-21	33.76	33.87	33.08	33.10	1709240
2012-03-22	32.49	32.95	32.30	32.80	1118534
2012-03-23	33.15	33.72	32.96	33.61	1300190
2012-03-26	34.31	34.48	33.81	34.37	1405385
2012-03-27	34.48	34.50	33.42	33.44	2242544
2012-03-28	33.44	33.51	32.86	33.07	3004395
2012-03-29	33.01	33.05	32.55	32.96	1896744
2012-03-30	33.23	33.49	32.91	33.38	1694097
2012-04-02	33.38	35.06	33.37	34.96	2562368
2012-04-03	34.95	34.97	33.65	33.94	2784382
2012-04-04	33.07	33.16	32.58	32.63	2496161
2012-04-05	32.90	33.05	32.26	32.37	2066183
2012-04-09	32.57	32.98	32.11	32.33	1789113
2012-04-10	32.27	33.29	31.92	33.20	2097899
2012-04-11	33.21	33.21	32.30	32.37	1686623
2012-04-12	32.40	34.61	32.40	34.34	2198657
2012-04-13	34.07	34.19	33.18	33.38	1754893
2012-04-16	33.44	33.73	32.36	32.57	1621501
2012-04-17	32.89	34.34	32.60	34.01	1938192
2012-04-18	33.66	34.24	33.13	33.59	1264103
2012-04-19	33.77	34.48	33.34	33.75	1861810
2012-04-20	33.89	34.14	33.11	33.15	1050507
2012-04-23	32.67	33.04	31.98	32.66	1606631
2012-04-24	32.74	33.16	32.57	32.82	922557
2012-04-25	33.18	34.57	32.79	34.41	1987791
2012-04-26	34.56	35.90	34.11	35.84	4371885
2012-04-27	37.97	39.98	37.97	39.36	6793907
2012-04-30	38.60	40.18	38.32	39.92	3378142
2012-05-01	39.99	40.37	39.35	39.61	2246138
2012-05-02	39.22	39.69	38.75	39.23	2146778
2012-05-03	38.86	38.91	37.00	38.40	3853929
2012-05-04	38.36	39.39	38.09	38.25	2422978
2012-05-07	38.31	39.16	37.92	38.69	1966769
2012-05-08	37.76	38.07	36.79	37.29	3086810
2012-05-09	36.35	38.90	36.28	38.17	3832403
2012-05-10	38.58	38.65	37.09	37.73	2506104
2012-05-11	37.37	37.85	36.74	36.81	1761547
2012-05-14	35.99	37.02	35.68	35.76	3119761
2012-05-15	35.85	36.19	33.84	33.97	3670629
2012-05-16	33.92	35.71	33.74	34.03	3368527
2012-05-17	34.41	36.50	34.34	35.87	3190027
2012-05-18	36.60	37.50	36.03	36.19	2716184
2012-05-21	36.46	37.55	36.21	37.42	1283329
2012-05-22	37.30	38.56	36.87	37.17	2339887
2012-05-23	36.93	39.22	35.65	39.19	3537633
2012-05-24	39.75	40.20	38.82	39.62	3662834
2012-05-25	39.73	40.36	39.34	39.79	1415351
2012-05-29	40.37	40.37	38.36	38.58	2529366
2012-05-30	37.25	38.56	36.70	38.17	2551330
2012-05-31	38.20	38.72	36.84	37.34	2042853
2012-06-01	38.37	40.84	38.10	40.66	3943612
2012-06-04	40.65	40.89	39.71	40.68	2738685
2012-06-05	40.68	40.88	40.11	40.64	2233618
2012-06-06	41.59	41.90	40.24	40.93	2444281
2012-06-07	41.23	41.32	39.05	39.72	2292450
2012-06-08	38.99	40.48	38.71	40.17	1225060
2012-06-11	40.28	40.52	38.94	39.35	1994683
2012-06-12	39.66	41.32	39.56	41.25	2656911
2012-06-13	41.64	42.73	41.22	42.02	3077721
2012-06-14	42.32	42.56	41.32	42.06	2624488
2012-06-15	42.24	42.48	41.60	41.97	4710707
2012-06-18	41.57	42.65	41.17	42.40	2109517
2012-06-19	42.90	43.19	42.14	42.59	1678297
2012-06-20	41.77	43.22	41.33	42.28	2641202
2012-06-21	41.23	41.80	40.18	40.21	1896067
2012-06-22	40.41	40.92	39.83	40.56	1340963
2012-06-25	40.19	42.14	39.86	42.04	1990777
2012-06-26	41.30	41.81	39.91	40.48	2897907
2012-06-27	40.77	40.80	39.63	40.18	1582030
2012-06-28	39.67	40.07	38.13	39.15	2189787
2012-06-29	40.79	41.26	39.56	40.46	2512209
2012-07-02	40.56	40.99	40.00	40.56	1336234
2012-07-03	41.51	42.49	41.36	42.01	1349580
2012-07-05	41.92	42.34	41.52	41.79	1642136
2012-07-06	40.89	41.48	40.09	40.53	1406486
2012-07-09	40.39	40.66	39.83	40.41	1377432
2012-07-10	40.70	40.98	38.40	38.74	1457201
2012-07-11	38.46	38.80	37.33	37.94	2500973
2012-07-12	37.10	37.41	35.83	37.11	3164501
2012-07-13	37.57	37.87	37.14	37.70	1418017
2012-07-16	37.82	37.85	36.81	37.13	981459
2012-07-17	36.76	37.02	35.77	36.86	1471804
2012-07-18	36.46	36.95	36.26	36.73	1106674
2012-07-19	37.14	37.88	37.00	37.30	892256
2012-07-20	37.05	37.87	36.83	37.50	1183729
2012-07-23	36.74	37.28	36.36	36.64	1245046
2012-07-24	36.79	38.07	36.79	37.55	1575693
2012-07-25	38.44	39.70	37.95	38.94	2454747
2012-07-26	41.64	42.83	41.55	42.09	7182192
2012-07-27	42.59	43.59	42.27	43.16	2883364
2012-07-30	43.49	44.70	43.06	44.31	1942388
2012-07-31	44.00	44.61	43.59	43.83	2520443
2012-08-01	43.79	44.72	42.45	44.10	2782820
2012-08-02	43.71	44.86	43.47	43.51	2158274
2012-08-03	44.13	44.34	43.33	43.65	2461930
2012-08-06	43.68	45.54	43.68	44.81	1878431
2012-08-07	44.64	45.31	44.58	45.28	1918699
2012-08-08	45.31	45.95	45.01	45.19	2260044
2012-08-09	45.16	45.87	44.82	45.32	2017047
2012-08-10	45.22	45.82	45.10	45.38	1486004
2012-08-13	45.47	45.79	44.54	44.93	1676500
2012-08-14	44.67	45.01	44.42	44.53	1604076
2012-08-15	44.17	44.17	43.69	43.95	1746207
2012-08-16	44.23	46.09	44.09	45.89	1973402
2012-08-17	45.93	46.50	45.40	46.30	1855504
2012-08-20	46.26	47.06	45.92	46.78	1496135
2012-08-21	47.50	47.72	46.43	46.62	1664946
2012-08-22	46.08	47.58	45.95	47.25	1425175
2012-08-23	47.77	47.95	46.95	47.29	2113141
2012-08-24	47.07	47.52	46.70	47.39	900957
2012-08-27	47.36	47.44	46.59	46.80	994369
2012-08-28	46.94	47.45	46.89	46.95	1224820
2012-08-29	47.08	47.37	46.23	46.46	1530604
2012-08-30	46.37	46.73	45.83	46.01	1197174
2012-08-31	46.51	48.44	45.90	48.32	2065452
2012-09-04	48.34	48.39	47.53	47.81	1563481
2012-09-05	48.05	48.11	46.71	47.72	1402355
2012-09-06	47.92	48.67	47.78	48.33	1471835
2012-09-07	49.30	50.09	49.27	49.42	2119817
2012-09-10	49.44	49.59	47.82	47.99	1520316
2012-09-11	48.35	48.98	47.90	48.18	1434629
2012-09-12	48.41	48.46	47.28	48.34	2127457
2012-09-13	48.16	50.55	47.90	50.17	3717016
2012-09-14	50.49	51.93	50.47	51.37	3028906
2012-09-17	51.63	52.18	49.83	51.41	2220209
2012-09-18	50.98	51.94	50.76	51.86	2251052
2012-09-19	51.79	53.12	51.61	52.66	2169875
2012-09-20	51.93	52.57	51.67	51.98	2124577
2012-09-21	52.69	52.81	51.70	52.06	3387321
2012-09-24	51.50	51.61	50.29	50.39	1637135
2012-09-25	51.03	51.47	49.66	49.73	1683211
2012-09-26	49.16	50.29	48.81	49.88	2085522
2012-09-27	50.34	51.86	50.04	51.78	1702291
2012-09-28	51.53	52.27	50.88	51.88	1838575
2012-10-01	52.36	52.84	52.13	52.72	1881668
2012-10-02	52.91	52.98	52.02	52.45	1236746
2012-10-03	52.62	52.77	52.16	52.51	1338786
2012-10-04	53.13	53.83	52.88	53.81	1038114
2012-10-05	53.59	54.94	53.29	53.57	1557890
2012-10-08	52.94	53.52	52.67	53.13	696362
2012-10-09	53.23	53.74	52.02	52.05	1247772
2012-10-10	51.90	52.43	51.29	51.86	1154484
2012-10-11	52.43	53.32	52.27	52.65	967811
2012-10-12	52.54	52.59	51.34	51.50	1186153
2012-10-15	51.13	51.41	50.43	51.21	1533080
2012-10-16	51.61	52.22	51.45	52.00	1169804
2012-10-17	52.16	53.08	51.60	53.04	1198737
2012-10-18	52.60	53.65	52.41	52.69	1372355
2012-10-19	52.26	53.52	52.01	52.67	1476021
2012-10-22	52.57	53.85	52.44	53.62	1029922
2012-10-23	52.55	53.07	52.00	52.58	1084784
2012-10-24	52.73	53.39	51.60	51.64	1360173
2012-10-25	54.12	56.40	54.10	56.36	3085643
2012-10-26	56.42	56.75	55.21	55.63	1614420
2012-10-31	56.09	56.99	55.56	56.49	1385054
2012-11-01	56.05	56.91	55.95	56.30	1328414
2012-11-02	55.67	55.71	52.67	52.91	2567317
2012-11-05	53.13	54.60	53.00	53.99	1555975
2012-11-06	54.57	55.30	54.27	54.93	1211536
2012-11-07	55.54	55.99	54.35	55.79	1338809
2012-11-08	55.58	56.74	54.80	56.42	1652892
2012-11-09	56.41	56.79	55.59	55.62	1075829
2012-11-12	55.62	55.97	55.26	55.77	1012916
2012-11-13	55.03	56.39	54.88	55.17	1429431
2012-11-14	55.32	55.87	54.04	54.35	1846423
2012-11-15	54.30	54.41	51.47	51.63	3026392
2012-11-16	51.39	52.29	50.45	52.14	1524461
2012-11-19	53.46	55.52	53.42	55.42	2789643
2012-11-20	55.17	55.48	54.16	54.46	1446458
2012-11-21	54.12	55.62	54.12	55.30	1140874
2012-11-23	55.56	56.72	55.20	56.48	747490
2012-11-26	56.02	57.35	55.44	57.33	1573835
2012-11-27	56.98	56.99	55.30	55.34	1238262
2012-11-28	54.02	55.98	53.51	55.93	1468803
2012-11-29	56.09	56.68	55.94	56.34	1400278
2012-11-30	56.05	56.33	55.21	55.80	1218689
2012-12-03	56.00	56.50	55.02	55.11	1143765
2012-12-04	54.46	55.24	53.44	54.05	1717846
2012-12-05	53.92	54.05	52.30	52.40	1532539
2012-12-06	52.20	53.45	52.03	53.06	1280172
2012-12-07	53.55	53.88	53.24	53.67	1087662
2012-12-10	54.03	54.67	53.90	54.24	1161893
2012-12-11	53.77	54.57	53.45	53.67	1575613
2012-12-12	54.02	54.84	53.66	54.30	1756239
2012-12-13	53.33	54.02	52.83	53.35	1582227
2012-12-14	53.24	54.06	53.11	53.45	1009672
2012-12-17	53.34	53.43	52.47	53.19	1349407
2012-12-18	53.20	53.28	51.59	52.03	1968825
2012-12-19	51.84	51.95	51.12	51.44	1824228
2012-12-20	50.64	51.04	49.81	50.84	1932406
2012-12-21	50.46	51.62	50.42	51.01	3846932
2012-12-24	51.07	51.29	50.37	50.94	513215
2012-12-26	50.97	51.15	50.05	50.42	998105
2012-12-27	50.39	51.47	50.11	50.85	1321726
2012-12-28	50.95	51.54	50.62	50.68	1059374
2012-12-31	50.66	52.96	50.58	52.46	1371531
2013-01-02	53.64	53.78	53.29	53.33	1879502
2013-01-03	53.03	53.42	51.24	51.54	1651946
2013-01-04	50.87	51.21	50.18	51.06	1500987
2013-01-07	50.65	50.65	49.54	49.61	1736232
2013-01-08	49.61	50.32	49.39	49.87	1545413
2013-01-09	49.95	50.11	49.10	49.88	883379
2013-01-10	50.44	50.97	49.86	50.69	1205123
2013-01-11	50.50	51.16	50.05	50.87	816276
2013-01-14	51.40	51.45	50.48	50.71	898753
2013-01-15	50.75	51.53	50.38	51.03	828861
2013-01-16	50.74	51.13	50.46	50.90	758771
2013-01-17	50.58	51.00	49.61	50.59	1381283
2013-01-18	50.58	50.80	50.35	50.57	1102625
2013-01-22	50.49	50.68	49.78	50.68	1293225
2013-01-23	50.38	50.83	49.28	49.33	1201288
2013-01-24	48.97	49.30	47.53	47.56	1996253
2013-01-25	47.43	47.52	45.57	45.88	2118010
2013-01-28	45.81	45.97	45.53	45.82	1315427
2013-01-29	46.45	46.74	45.90	46.24	1173173
2013-01-30	46.89	47.81	46.56	46.65	1583209
2013-01-31	46.43	46.73	45.75	45.83	944202
2013-02-01	46.48	46.93	45.44	46.26	1053249
2013-02-04	45.80	46.99	45.80	46.02	994998
2013-02-05	46.26	46.43	45.55	45.79	857105
2013-02-06	45.60	46.14	45.33	45.58	1173885
2013-02-07	45.15	45.87	44.58	45.66	1183334
2013-02-08	45.62	45.86	45.20	45.47	707016
2013-02-11	44.87	44.99	44.03	44.19	891863
2013-02-12	44.14	44.95	43.67	44.70	789222
2013-02-13	44.61	45.52	43.98	44.10	1170641
2013-02-14	44.40	45.67	43.58	43.66	1377223
2013-02-15	43.13	43.22	40.80	41.14	2311337
2013-02-19	40.72	41.12	40.52	40.75	1311931
2013-02-20	40.09	40.26	38.52	38.58	2181795
2013-02-21	38.83	40.82	38.70	40.31	2005419
2013-02-22	40.22	40.53	39.57	40.19	850859
2013-02-25	40.77	41.35	40.51	40.79	1395074
2013-02-26	40.89	42.10	40.25	41.92	2079026
2013-02-27	41.33	41.75	41.01	41.33	1521983
2013-02-28	41.10	41.11	39.80	40.04	1841104
2013-03-01	40.46	40.93	39.86	40.09	1380391
2013-03-04	40.15	40.21	38.88	39.19	1549056
2013-03-05	39.44	39.84	38.55	38.57	1688650
2013-03-06	38.63	40.35	37.55	40.29	2886780
2013-03-07	40.43	40.95	39.07	39.40	1827023
2013-03-08	39.06	40.06	38.46	39.22	2000245
2013-03-11	39.56	39.67	38.77	38.97	846180
2013-03-12	39.70	40.40	39.40	40.29	2088206
2013-03-13	40.30	40.62	39.11	39.19	1644099
2013-03-14	39.03	39.95	38.90	39.80	1162476
2013-03-15	39.78	40.19	39.31	39.69	3233057
2013-03-18	40.32	40.81	39.68	39.85	1333865
2013-03-19	39.88	40.82	39.80	40.36	1466147
2013-03-20	40.28	40.74	40.28	40.60	1138300
2013-03-21	41.06	41.57	40.71	41.20	1390682
2013-03-22	40.89	41.34	40.77	41.04	753270
2013-03-25	40.71	40.83	39.85	40.29	1136345
2013-03-26	40.27	40.27	39.56	40.15	739777
2013-03-27	39.93	40.75	39.91	40.57	840439
2013-03-28	40.33	41.10	40.06	41.04	1212912
2013-04-01	41.01	41.08	40.41	40.54	814277
2013-04-02	40.05	40.11	38.78	38.86	1312637
2013-04-03	38.77	39.55	36.53	36.77	2508408
2013-04-04	36.55	38.00	35.80	37.62	1875403
2013-04-05	38.36	39.62	37.72	38.05	2144947
2013-04-08	37.92	38.38	37.44	37.77	910334
2013-04-09	37.95	39.68	37.78	39.40	1644188
2013-04-10	39.05	39.44	38.41	38.65	1013189
2013-04-11	38.73	39.08	38.38	38.74	1239809
2013-04-12	37.56	37.70	35.54	35.65	2380419
2013-04-15	33.45	33.67	32.13	32.40	4727374
2013-04-16	33.59	33.73	32.29	32.59	2978292
2013-04-17	32.70	32.96	30.94	31.02	2978403
2013-04-18	31.31	32.61	30.75	32.31	2779966
2013-04-19	32.73	33.16	31.89	32.30	2230309
2013-04-22	33.50	33.50	32.23	32.79	1576582
2013-04-23	32.51	32.61	31.62	32.03	1521200
2013-04-24	32.53	33.44	32.16	33.25	1900163
2013-04-25	33.77	33.90	32.31	32.96	3245670
2013-04-26	32.96	33.05	30.76	30.97	3196491
2013-04-29	31.44	31.74	30.51	30.87	2484611
2013-04-30	30.71	32.30	30.36	32.29	2240874
2013-05-01	31.61	32.10	31.10	31.54	2163080
2013-05-02	32.07	32.47	31.41	31.99	1309245
2013-05-03	32.08	32.76	31.37	31.51	1759641
2013-05-06	31.63	31.72	31.13	31.22	1077921
2013-05-07	30.61	30.74	29.84	30.28	1967698
2013-05-08	30.66	32.03	30.54	31.90	2053484
2013-05-09	31.40	32.56	31.03	31.33	1704097
2013-05-10	30.50	31.11	30.05	31.11	2346910
2013-05-13	30.76	30.85	30.30	30.38	1144628
2013-05-14	30.22	30.96	30.00	30.16	1524570
2013-05-15	29.75	29.94	28.48	28.53	2008427
2013-05-16	28.17	29.58	28.01	29.35	2364349
2013-05-17	28.97	28.97	27.89	27.92	1900092
2013-05-20	27.82	29.86	27.66	29.73	2046853
2013-05-21	28.79	29.33	28.25	28.64	1969974
2013-05-22	29.19	30.30	28.83	29.27	2718983
2013-05-23	29.86	29.98	29.06	29.32	1123085
2013-05-24	29.07	29.80	28.45	28.82	1740192
2013-05-28	28.80	29.43	28.29	28.60	1469984
2013-05-29	28.98	30.80	28.53	30.75	2371746
2013-05-30	31.25	32.06	31.04	31.55	2391562
2013-05-31	31.27	32.02	31.07	32.01	2074652
2013-06-03	32.40	33.15	32.13	32.93	2168257
2013-06-04	32.46	32.74	31.98	32.28	1617887
2013-06-05	32.40	33.16	32.26	32.73	1750322
2013-06-06	32.65	33.56	32.32	33.28	1365285
2013-06-07	32.39	32.48	30.72	31.07	2565672
2013-06-10	30.99	31.48	30.61	31.05	1173611
2013-06-11	30.10	30.96	29.98	30.20	1360101
2013-06-12	30.12	31.23	30.06	30.80	1550101
2013-06-13	30.74	31.06	30.30	31.01	1254788
2013-06-14	31.20	31.24	30.04	30.08	1371063
2013-06-17	30.10	30.71	29.84	30.56	816048
2013-06-18	30.34	30.53	29.44	29.52	1072735
2013-06-19	29.59	30.25	28.74	28.82	2319635
2013-06-20	27.10	27.27	26.02	26.47	3735958
2013-06-21	26.57	27.05	25.65	26.88	2656693
2013-06-24	26.28	26.91	25.41	26.14	2118822
2013-06-25	26.24	26.72	25.75	26.26	1557665
2013-06-26	25.47	25.75	25.00	25.15	2522915
2013-06-27	25.59	26.00	25.03	25.39	2451781
2013-06-28	25.15	27.94	25.00	27.54	3529737
2013-07-01	27.98	28.84	27.36	28.43	1915116
2013-07-02	28.33	28.33	26.56	27.01	2192204
2013-07-03	27.21	28.12	27.20	27.87	1987558
2013-07-05	26.80	26.83	25.87	26.64	2203799
2013-07-08	26.99	28.35	26.49	27.53	2871977
2013-07-09	28.00	28.42	27.17	27.32	1931522
2013-07-10	27.43	27.91	26.71	27.12	1711047
2013-07-11	28.91	29.24	28.50	29.16	2277185
2013-07-12	28.67	28.77	28.02	28.40	1763608
2013-07-15	28.35	28.57	28.04	28.29	915085
2013-07-16	28.52	29.08	28.47	29.04	1869259
2013-07-17	29.08	29.27	27.88	28.00	1703358
2013-07-18	28.17	28.33	27.01	27.08	2406404
2013-07-19	27.29	28.32	27.08	28.31	1791581
2013-07-22	29.25	30.02	28.98	29.84	2284064
2013-07-23	29.81	30.27	29.32	30.18	2381087
2013-07-24	29.54	29.67	27.68	28.17	2908235
2013-07-25	27.99	29.11	27.45	28.07	2797471
2013-07-26	27.98	29.05	27.87	28.93	2307149
2013-07-29	28.95	29.43	28.65	29.02	2029134
2013-07-30	28.94	29.07	28.43	28.80	1889848
2013-07-31	28.84	29.22	28.03	28.41	2377419
2013-08-01	28.54	28.62	27.36	27.49	1965567
2013-08-02	27.51	27.72	26.48	26.57	2037266
2013-08-05	26.64	26.96	26.22	26.45	1032491
2013-08-06	26.09	26.09	25.28	25.43	1927911
2013-08-07	25.33	26.23	25.30	25.65	1450737
2013-08-08	26.03	27.60	25.93	27.48	2383634
2013-08-09	27.38	28.07	26.72	27.61	1787284
2013-08-12	28.67	29.35	28.56	29.26	2266695
2013-08-13	29.01	29.57	28.42	28.63	1604506
2013-08-14	28.78	30.06	28.69	29.88	2181650
2013-08-15	29.40	31.57	29.40	31.56	2672631
2013-08-16	31.87	32.18	30.68	31.00	2463311
2013-08-19	30.99	32.55	30.57	30.97	1648635
2013-08-20	30.84	32.34	30.81	32.15	1813475
2013-08-21	31.80	32.17	30.77	30.79	1771231
2013-08-22	31.20	31.76	30.92	31.40	1379302
2013-08-23	31.16	32.85	31.16	32.56	1571698
2013-08-26	32.90	33.42	32.37	32.88	1188005
2013-08-27	33.67	33.92	31.14	31.17	2436239
2013-08-28	31.54	32.24	30.49	30.72	1902851
2013-08-29	30.20	30.99	29.70	30.48	2200145
2013-08-30	29.99	30.49	29.76	30.05	1250723
2013-09-03	30.54	31.16	30.19	30.25	1735604
2013-09-04	29.97	30.67	29.49	30.63	1620691
2013-09-05	30.36	30.60	28.68	28.86	1934017
2013-09-06	29.54	29.97	29.35	29.77	2053065
2013-09-09	29.75	29.92	29.01	29.13	1197989
2013-09-10	28.37	28.80	27.88	28.03	2039051
2013-09-11	28.05	28.27	27.49	28.01	1426848
2013-09-12	27.01	27.14	26.37	26.43	1976597
2013-09-13	26.34	26.99	26.10	26.93	1650624
2013-09-16	27.09	27.28	26.45	26.71	2539341
2013-09-17	26.96	27.32	26.63	27.31	1327589
2013-09-18	27.04	29.83	26.64	29.44	3143063
2013-09-19	29.60	29.89	28.41	28.72	2405835
2013-09-20	28.32	28.38	26.67	26.82	5654439
2013-09-23	26.90	27.41	26.27	26.35	1579169
2013-09-24	26.15	26.45	25.75	26.32	1993097
2013-09-25	26.49	27.59	26.46	27.05	1884988
2013-09-26	27.01	27.26	26.00	26.28	1325302
2013-09-27	26.46	26.91	26.07	26.30	1106432
2013-09-30	26.06	26.72	25.90	26.47	1286670
2013-10-01	25.81	26.03	25.49	25.77	1586710
2013-10-02	26.04	26.67	25.91	25.99	1359926
2013-10-03	25.98	26.35	25.61	25.67	1272392
2013-10-04	25.65	25.86	25.26	25.40	1105936
2013-10-07	25.63	26.28	25.53	26.12	1200627
2013-10-08	26.00	26.20	24.94	25.06	1376749
2013-10-09	24.80	25.31	24.21	24.93	1810966
2013-10-10	24.77	25.42	24.43	24.85	1560397
2013-10-11	24.42	24.66	24.02	24.49	1762489
2013-10-14	24.65	24.89	23.93	24.16	1158260
2013-10-15	24.02	24.90	23.77	24.80	2132406
2013-10-16	24.69	24.76	23.84	24.05	2262331
2013-10-17	24.84	26.01	24.78	25.52	3280115
2013-10-18	25.53	25.68	24.80	24.97	1861734
2013-10-21	25.13	25.40	24.91	25.34	1730328
2013-10-22	25.74	26.78	25.74	26.62	2292516
2013-10-23	26.47	26.72	25.71	25.86	2061666
2013-10-24	28.39	30.63	28.33	30.52	6971364
2013-10-25	30.54	31.40	30.20	30.86	2740965
2013-10-28	31.02	31.96	30.57	31.36	2932470
2013-10-29	31.00	31.19	29.95	30.05	2186117
2013-10-30	30.60	30.98	29.10	30.28	2367236
2013-10-31	29.33	29.93	28.93	29.53	2206033
2013-11-01	29.10	29.49	28.84	28.90	1639962
2013-11-04	29.22	29.65	29.04	29.48	1275448
2013-11-05	29.34	29.49	28.61	28.98	1464247
2013-11-06	29.33	29.40	29.02	29.06	951602
2013-11-07	28.65	29.69	28.45	28.49	1911438
2013-11-08	28.18	29.36	27.45	29.31	2293365
2013-11-11	29.05	29.05	28.36	28.79	1761310
2013-11-12	28.46	28.93	27.83	27.98	1496956
2013-11-13	28.20	28.37	27.80	28.10	1004961
2013-11-14	28.57	29.69	28.45	29.42	2295684
2013-11-15	29.42	29.61	28.51	28.56	1578874
2013-11-18	28.40	28.43	27.39	27.56	1979610
2013-11-19	27.56	28.18	27.56	27.87	1119787
2013-11-20	27.56	28.09	26.81	27.04	1813341
2013-11-21	26.79	26.97	25.98	26.45	2537036
2013-11-22	26.50	27.02	26.20	26.20	1103759
2013-11-25	25.67	26.95	25.67	26.56	2419341
2013-11-26	26.73	27.57	26.46	26.51	2993731
2013-11-27	26.60	27.03	26.23	27.00	2537497
2013-11-29	27.20	27.93	26.96	27.54	1367763
2013-12-02	26.93	26.97	25.42	25.59	3051648
2013-12-03	25.47	26.12	25.18	25.58	2563965
2013-12-04	25.94	26.77	25.55	26.38	2537625
2013-12-05	25.64	26.10	25.50	25.57	2074347
2013-12-06	25.56	25.87	25.34	25.45	1970915
2013-12-09	25.63	26.07	25.55	25.93	1673716
2013-12-10	26.89	27.84	26.86	27.40	2243321
2013-12-11	27.45	27.57	26.46	26.50	1551524
2013-12-12	25.74	26.31	25.42	26.19	1865006
2013-12-13	26.41	26.80	26.16	26.37	1424611
2013-12-16	26.41	26.74	26.14	26.33	1833865
2013-12-17	26.07	26.37	25.48	26.01	1763805
2013-12-18	26.25	26.58	25.52	25.65	2213660
2013-12-19	25.13	25.39	24.87	25.13	2361694
2013-12-20	25.05	25.30	24.93	25.19	3534578
2013-12-23	25.35	25.65	25.10	25.42	1976702
2013-12-24	25.44	26.61	25.44	26.58	1327349
2013-12-26	26.97	27.23	26.23	26.50	1801572
2013-12-27	26.70	26.74	26.20	26.66	1623812
2013-12-30	26.40	26.65	25.87	25.93	2009790
2013-12-31	25.70	26.46	25.64	26.38	1463485
2014-01-02	27.00	27.73	26.96	27.59	2226275
2014-01-03	27.78	27.88	27.05	27.11	1900729
2014-01-06	27.39	27.78	27.22	27.37	1777751
2014-01-07	27.10	27.32	26.66	27.30	1668075
2014-01-08	26.97	27.01	26.48	26.79	2081408
2014-01-09	26.39	26.57	25.98	26.00	2171703
2014-01-10	26.43	27.49	26.23	27.26	2974472
2014-01-13	27.44	28.65	27.30	28.62	3472855
2014-01-14	28.39	28.92	27.63	27.79	2823337
2014-01-15	27.69	28.79	27.52	28.73	2127968
2014-01-16	28.85	29.34	28.22	28.46	2413037
2014-01-17	28.73	29.65	28.63	29.36	3252431
2014-01-21	29.11	29.89	28.53	29.79	2339266
2014-01-22	29.45	29.81	28.42	28.57	3417659
2014-01-23	29.28	30.69	29.19	30.61	3429706
2014-01-24	31.02	31.32	29.78	30.92	3628313
2014-01-27	30.64	31.14	30.09	30.12	2542241
2014-01-28	30.32	30.72	29.79	30.60	2716866
2014-01-29	31.00	31.67	30.60	31.62	3160551
2014-01-30	30.63	30.80	30.12	30.64	2468601
2014-01-31	30.91	31.26	30.43	31.08	3044472
2014-02-03	31.57	32.45	31.28	31.69	3104622
2014-02-04	31.45	31.67	30.77	31.25	2655707
2014-02-05	31.69	32.04	31.11	31.18	2280427
2014-02-06	31.35	31.49	30.79	31.25	1270652
2014-02-07	31.27	32.60	31.27	32.31	2285461
2014-02-10	33.08	34.50	32.82	33.96	3409777
2014-02-11	34.17	34.55	33.60	34.07	3220965
2014-02-12	34.27	34.34	32.73	32.88	3781439
2014-02-13	32.18	33.62	31.69	33.47	4038366
2014-02-14	34.04	34.30	33.34	33.72	4096233
2014-02-18	34.12	34.22	32.90	33.68	3059276
2014-02-19	33.63	33.67	32.15	32.32	2901037
2014-02-20	32.75	34.34	32.67	34.19	3066967
2014-02-21	34.15	34.98	33.89	34.28	2883260
2014-02-24	34.78	34.92	34.12	34.30	1830280
2014-02-25	34.21	34.44	33.50	33.59	2033380
2014-02-26	33.30	33.67	32.58	32.99	3165855
2014-02-27	33.04	33.80	32.58	32.80	2152914
2014-02-28	32.94	33.15	31.76	32.12	2793771
2014-03-03	33.03	33.31	32.45	32.53	2266383
2014-03-04	32.17	32.66	31.83	32.47	1524875
2014-03-05	32.54	32.69	32.19	32.58	1414278
2014-03-06	32.76	33.37	32.56	33.16	1685368
2014-03-07	32.52	32.72	32.14	32.38	1808720
2014-03-10	32.37	32.74	31.92	32.26	1442795
2014-03-11	32.51	32.90	32.24	32.57	1335593
2014-03-12	32.98	34.22	32.98	34.07	2415908
2014-03-13	33.91	34.94	33.88	34.84	2000703
2014-03-14	35.33	35.46	34.25	34.62	1880388
2014-03-17	34.37	34.52	33.45	33.71	1840054
2014-03-18	33.06	33.73	32.81	33.25	1923010
2014-03-19	32.80	33.19	32.05	32.16	2270634
2014-03-20	31.84	32.83	31.60	32.46	1980148
2014-03-21	32.88	33.19	32.07	32.36	3615534
2014-03-24	31.74	32.00	30.68	30.83	2541702
2014-03-25	31.07	31.45	30.85	31.09	1474038
2014-03-26	31.06	31.26	29.85	30.08	1797017
2014-03-27	30.02	30.86	29.95	30.66	1431507
2014-03-28	31.12	31.73	30.45	31.29	2363000
2014-03-31	31.06	31.18	30.19	30.25	1941160
2014-04-01	30.35	30.50	29.98	30.18	1133103
2014-04-02	30.81	31.02	30.46	30.63	1787097
2014-04-03	30.31	30.47	29.95	30.45	1055666
2014-04-04	31.14	31.25	30.79	30.90	2013179
2014-04-07	30.67	31.56	30.62	31.05	1494466
2014-04-08	31.63	32.03	31.35	31.91	1573356
2014-04-09	31.54	31.91	30.79	31.40	2263348
2014-04-10	31.66	32.01	31.18	31.30	1604000
2014-04-11	31.24	31.75	30.84	31.00	1355055
2014-04-14	31.59	32.03	31.18	31.59	1267949
2014-04-15	30.68	30.70	29.97	30.49	2246591
2014-04-16	29.99	30.23	27.82	27.88	6228260
2014-04-17	28.26	29.12	27.98	28.39	4015330
2014-04-21	28.16	28.47	26.58	27.28	5016979
2014-04-22	27.43	27.53	26.80	27.47	3034012
2014-04-23	27.91	28.52	27.69	28.48	3755473
2014-04-24	28.18	28.84	28.00	28.29	2614423
2014-04-25	28.64	29.06	28.43	29.05	1750031
2014-04-28	28.94	29.16	28.57	28.90	2027397
2014-04-29	28.78	29.84	28.71	29.64	1925972
2014-04-30	29.34	29.88	29.10	29.56	1998857
2014-05-01	29.34	29.67	28.97	29.59	2245637
2014-05-02	31.20	32.43	30.84	32.31	4632750
2014-05-05	32.72	32.73	31.76	32.03	1876558
2014-05-06	31.95	32.73	31.91	32.47	2058431
2014-05-07	32.36	32.61	31.83	32.13	2330508
2014-05-08	32.20	32.67	31.98	32.38	1998198
2014-05-09	32.36	32.56	31.81	32.51	1465200
2014-05-12	32.95	33.42	32.85	33.40	1642506
2014-05-13	33.26	33.69	32.71	32.82	1060313
2014-05-14	33.34	33.41	33.00	33.15	1440689
2014-05-15	32.92	33.21	32.31	32.77	1323667
2014-05-16	32.48	32.53	32.20	32.39	1487237
2014-05-19	32.75	32.80	32.11	32.50	916736
2014-05-20	32.08	32.77	32.02	32.10	1953230
2014-05-21	31.83	32.27	31.57	32.18	2464345
2014-05-22	32.54	32.66	32.18	32.35	1830952
2014-05-23	32.38	32.59	32.00	32.09	940304
2014-05-27	31.55	31.57	30.20	30.22	2742945
2014-05-28	30.12	30.43	29.56	29.74	2006248
2014-05-29	29.54	29.89	29.39	29.75	2765603
2014-05-30	29.68	30.27	29.32	30.24	1931829
2014-06-02	30.22	30.85	30.05	30.43	1302244
2014-06-03	30.47	30.63	29.74	30.48	1122993
2014-06-04	30.44	30.60	30.19	30.37	909688
2014-06-05	30.65	30.91	30.36	30.72	1519405
2014-06-06	30.65	30.78	30.17	30.70	1096171
2014-06-09	30.75	31.17	30.66	30.70	717088
2014-06-10	30.88	31.56	30.88	31.51	956652
2014-06-11	31.60	31.99	31.33	31.93	1567397
2014-06-12	32.02	33.39	31.98	32.98	2727733
2014-06-13	32.88	33.31	32.24	33.29	2429148
2014-06-16	33.44	33.94	33.02	33.46	2715296
2014-06-17	33.40	34.04	33.19	33.96	2706070
2014-06-18	33.96	35.37	33.91	35.28	3001487
2014-06-19	35.97	37.17	35.96	37.11	3886854
2014-06-20	37.14	37.51	36.92	37.30	2864469
2014-06-23	37.21	37.89	36.98	37.74	1672093
2014-06-24	37.90	38.35	36.70	36.76	2724362
2014-06-25	36.83	37.86	36.76	37.42	1577090
2014-06-26	37.18	37.62	36.57	37.28	1763616
2014-06-27	37.37	37.88	37.08	37.63	1237870
2014-06-30	37.44	38.53	37.19	38.30	1519992
2014-07-01	38.16	38.76	37.77	37.96	2022684
2014-07-02	38.36	39.16	38.21	38.82	1775983
2014-07-03	38.16	38.34	37.65	38.29	987682
2014-07-07	38.14	38.43	37.75	38.08	1182192
2014-07-08	38.43	39.09	38.16	38.94	1902330
2014-07-09	39.06	40.53	39.02	40.39	2917487
2014-07-10	41.18	41.79	39.60	39.69	3194869
2014-07-11	39.76	40.91	39.60	40.84	1965867
2014-07-14	39.42	40.64	39.27	40.41	2177376
2014-07-15	40.36	41.02	39.36	39.42	2383310
2014-07-16	39.79	40.46	39.56	40.10	1365926
2014-07-17	40.49	41.75	40.23	41.63	2422574
2014-07-18	41.03	41.82	40.80	41.75	1466421
2014-07-21	41.71	42.04	40.96	41.52	1089021
2014-07-22	41.33	41.49	40.84	41.11	985362
2014-07-23	41.03	41.51	40.84	41.17	905177
2014-07-24	40.77	40.91	40.30	40.75	1482534
2014-07-25	40.31	41.88	40.31	41.82	1687892
2014-07-28	41.57	42.17	41.48	42.12	888544
2014-07-29	42.36	42.41	41.24	41.32	1291256
2014-07-30	40.97	41.08	40.12	40.76	2012326
2014-07-31	39.75	39.79	36.60	37.19	4573610
2014-08-01	37.58	37.92	36.93	37.62	1554382
2014-08-04	37.57	37.81	36.76	37.14	986763
2014-08-05	36.86	37.88	36.72	37.60	1826623
2014-08-06	38.38	39.21	38.29	38.91	1870500
2014-08-07	38.84	39.03	38.19	38.67	1457652
2014-08-08	38.80	39.24	38.27	38.48	939867
2014-08-11	38.36	39.17	38.36	38.83	1281492
2014-08-12	38.98	40.18	38.97	40.14	2350190
2014-08-13	40.28	40.40	39.99	40.11	1434689
2014-08-14	39.86	40.28	39.20	39.92	1968529
2014-08-15	39.04	39.65	39.04	39.47	1420412
2014-08-18	38.97	39.71	38.94	39.64	1080052
2014-08-19	39.75	39.84	39.23	39.26	987338
2014-08-20	39.25	39.41	38.65	38.91	1222606
2014-08-21	38.08	38.31	37.08	37.42	2075340
2014-08-22	37.51	37.62	36.94	37.34	1889054
2014-08-25	37.17	37.25	36.48	36.48	1181675
2014-08-26	36.87	37.42	36.75	37.35	1108350
2014-08-27	37.52	37.64	36.82	37.16	1038343
2014-08-28	37.48	37.83	37.15	37.73	1739189
2014-08-29	37.74	38.46	37.44	38.28	1327771
2014-09-02	37.23	37.38	36.81	36.93	1940142
2014-09-03	37.01	37.10	36.35	36.37	1302716
2014-09-04	36.59	37.08	34.67	34.91	3563859
2014-09-05	35.11	35.53	34.34	34.94	2185611
2014-09-08	35.00	35.05	33.60	33.82	2729500
2014-09-09	33.78	34.53	33.67	34.38	2273108
2014-09-10	34.19	34.43	33.47	34.05	2553259
2014-09-11	33.82	34.52	33.65	34.42	1858288
2014-09-12	34.05	34.65	33.78	33.98	2048933
2014-09-15	34.22	34.40	33.61	34.23	1172080
2014-09-16	34.35	35.25	33.72	34.79	2214196
2014-09-17	35.04	35.05	33.72	33.87	1605176
2014-09-18	33.90	33.90	32.03	32.48	3734575
2014-09-19	32.38	32.42	30.82	31.07	4357159
2014-09-22	30.67	30.83	29.98	30.09	3045736
2014-09-23	30.89	30.89	30.05	30.58	3149350
2014-09-24	30.34	30.75	29.77	29.99	2541833
2014-09-25	29.56	30.41	29.26	30.17	2760241
2014-09-26	30.09	30.09	29.61	29.89	1863732
2014-09-29	30.06	30.24	29.48	29.70	1265240
2014-09-30	29.43	29.93	28.84	29.03	2734949
2014-10-01	29.25	29.89	29.14	29.26	2218998
2014-10-02	29.50	30.43	29.47	30.29	2573005
2014-10-03	29.53	29.53	28.03	28.05	3851612
2014-10-06	28.41	28.91	28.10	28.65	2218012
2014-10-07	28.90	29.22	27.93	27.97	2330361
2014-10-08	28.91	30.88	28.11	30.67	5103322
2014-10-09	30.97	31.02	28.83	29.51	3497545
2014-10-10	29.42	30.59	28.93	29.23	2742328
2014-10-13	29.88	31.12	29.61	29.98	2498804
2014-10-14	30.10	31.02	29.91	30.05	2140906
2014-10-15	30.57	33.25	30.47	30.83	4025931
2014-10-16	30.53	31.14	30.08	30.46	2158468
2014-10-17	30.40	30.46	28.66	28.72	3733183
2014-10-20	29.55	30.48	29.24	30.33	2282337
2014-10-21	30.97	31.29	30.11	30.31	2941153
2014-10-22	29.81	29.90	28.80	28.81	2383500
2014-10-23	28.52	29.44	28.25	29.24	2312258
2014-10-24	29.32	29.64	28.81	29.20	1897314
2014-10-27	29.10	29.15	28.61	28.66	1597358
2014-10-28	29.02	29.52	28.64	29.49	1823131
2014-10-29	28.94	29.28	27.83	28.08	2605710
2014-10-30	26.81	27.04	24.57	24.75	5460781
2014-10-31	23.26	24.00	22.20	23.50	5306344
2014-11-03	23.79	24.27	23.39	23.99	2514854
2014-11-04	23.84	23.87	22.91	23.01	3797412
2014-11-05	22.26	23.18	22.08	22.21	4815149
2014-11-06	22.46	23.63	22.44	23.12	4152644
2014-11-07	23.70	24.85	23.62	24.61	4483066
2014-11-10	24.36	24.39	22.90	23.01	3631314
2014-11-11	23.27	24.35	23.20	24.06	4002615
2014-11-12	24.34	25.03	23.34	23.76	4230898
2014-11-13	24.37	24.41	23.41	23.74	1045097
2014-11-14	22.92	25.20	22.73	25.11	4191249
2014-11-17	25.01	25.98	24.87	25.74	4240940
2014-11-18	26.30	26.92	25.86	26.88	3786314
2014-11-19	26.67	26.95	25.58	26.05	4456359
2014-11-20	26.58	27.10	26.36	26.91	2913641
2014-11-21	27.51	27.67	26.42	26.64	2990816
2014-11-24	26.45	26.52	25.77	25.94	2615012
2014-11-25	26.02	26.76	25.91	26.72	2682175
2014-11-26	26.64	26.65	25.89	25.99	2089309
2014-11-28	24.68	24.73	23.42	23.49	2387796
2014-12-01	24.19	25.28	23.87	25.11	4579981
2014-12-02	24.44	25.19	24.11	24.23	3112390
2014-12-03	24.70	25.55	24.33	25.28	3132906
2014-12-04	25.18	25.41	24.09	24.26	2544266
2014-12-05	23.67	24.19	23.36	23.71	2336585
2014-12-08	23.98	24.16	22.97	23.86	3062654
2014-12-09	24.59	26.16	24.45	25.65	3695147
2014-12-10	25.41	26.33	24.74	24.86	2627710
2014-12-11	24.52	25.48	24.31	24.53	2183231
2014-12-12	24.40	24.74	23.90	24.24	2248209
2014-12-15	23.74	24.18	22.16	22.20	3234383
2014-12-16	22.94	23.11	21.77	21.80	3633921
2014-12-17	22.02	23.20	21.65	23.13	3392195
2014-12-18	23.67	24.78	23.55	24.74	3011262
2014-12-19	24.90	25.40	24.57	24.92	5146106
2014-12-22	24.94	25.00	23.05	23.14	2460065
2014-12-23	23.10	23.97	22.84	23.00	1665077
2014-12-24	23.04	23.83	22.69	23.65	969372
2014-12-26	24.41	24.67	24.00	24.35	1556612
2014-12-29	24.18	24.34	23.77	23.83	1936991
2014-12-30	24.52	25.52	24.32	25.05	2300371
2014-12-31	24.89	25.14	24.27	24.89	1806572
2015-01-02	24.36	27.05	24.19	27.00	4400143
2015-01-05	27.20	27.49	26.28	27.45	3107152
2015-01-06	27.50	29.54	27.42	29.03	5318030
2015-01-07	28.46	29.44	27.95	28.44	2803973
2015-01-08	28.62	29.15	27.70	28.01	2920801
2015-01-09	28.34	29.79	28.28	29.78	3434371
2015-01-12	30.16	31.34	29.92	30.82	4151892
2015-01-13	31.29	31.39	29.28	29.75	4217869
2015-01-14	30.29	30.76	29.08	29.43	3463239
2015-01-15	30.86	31.80	30.74	31.36	4578998
2015-01-16	31.53	32.85	31.45	32.72	5511958
2015-01-20	33.24	33.82	32.72	33.14	4488314
2015-01-21	33.48	33.93	31.78	32.67	3795834
2015-01-22	32.88	33.89	32.42	33.42	3363511
2015-01-23	32.81	33.19	32.28	32.56	2380123
2015-01-26	31.60	32.73	31.15	32.71	2593770
2015-01-27	33.04	34.36	33.02	34.27	2977274
2015-01-28	33.63	34.28	32.46	32.95	3233342
2015-01-29	31.74	33.11	31.60	32.65	3346510
2015-01-30	32.75	34.17	32.30	33.72	3486468
2015-02-02	32.97	34.72	32.89	34.58	2948373
2015-02-03	33.83	34.55	33.22	33.77	3035256
2015-02-04	34.19	34.48	33.59	34.11	2162999
2015-02-05	33.88	34.78	33.78	34.56	2176726
2015-02-06	33.06	33.40	31.18	31.58	4343917
2015-02-09	31.91	32.31	31.74	32.09	2155469
2015-02-10	31.59	31.78	31.01	31.44	2098209
2015-02-11	31.24	31.41	30.46	30.77	2665989
2015-02-12	32.00	33.09	31.69	32.51	3686645
2015-02-13	32.79	33.25	32.35	32.61	2661004
2015-02-17	31.63	32.16	31.24	31.33	2632201
2015-02-18	31.69	32.12	30.66	31.93	3392121
2015-02-19	31.93	32.10	30.80	30.92	2114974
2015-02-20	31.18	31.67	30.35	30.37	2974560
2015-02-23	30.10	31.18	29.95	30.80	2062744
2015-02-24	30.46	31.04	30.06	30.55	1482728
2015-02-25	30.94	32.24	30.75	32.12	2362749
2015-02-26	32.66	32.70	31.83	32.11	1909111
2015-02-27	32.12	32.97	31.89	32.15	1781224
2015-03-02	32.15	32.54	31.70	32.02	1975077
2015-03-03	32.22	33.00	31.55	31.65	2061393
2015-03-04	31.42	31.60	30.60	30.78	1651537
2015-03-05	30.84	31.69	30.54	31.31	1748879
2015-03-06	30.23	30.25	28.51	28.66	3489122
2015-03-09	28.97	29.13	27.50	27.65	2588983
2015-03-10	27.61	28.54	27.21	27.49	3103455
2015-03-11	27.45	28.69	26.90	28.59	2534581
2015-03-12	29.03	29.08	28.27	28.48	1975169
2015-03-13	28.56	28.67	27.73	28.36	2231453
2015-03-16	28.48	28.85	27.90	28.44	1553293
2015-03-17	27.94	28.83	27.86	28.10	1386003
2015-03-18	27.91	29.48	27.33	29.27	3118360
2015-03-19	29.07	29.07	28.27	28.56	2256791
2015-03-20	29.08	30.32	29.04	29.72	3373027
2015-03-23	29.94	30.45	29.56	30.42	1814016
2015-03-24	30.55	30.64	30.07	30.25	1507106
2015-03-25	30.66	31.20	30.10	30.11	1716147
2015-03-26	30.89	31.38	28.94	29.14	2596953
2015-03-27	29.04	29.35	28.59	28.85	1993711
2015-03-30	28.30	28.36	27.67	28.00	1788539
2015-03-31	27.95	28.31	27.62	27.94	2233898
2015-04-01	28.25	30.23	28.18	30.19	2840787
2015-04-02	30.01	30.41	29.31	29.73	1764901
2015-04-06	30.91	31.29	30.70	30.87	1660483
2015-04-07	30.39	30.56	29.58	29.67	1537332
2015-04-08	29.76	30.00	28.70	28.98	1948523
2015-04-09	28.58	29.26	28.43	28.79	1703964
2015-04-10	29.38	30.07	29.33	29.70	1570759
2015-04-13	29.60	29.90	28.99	29.05	1756522
2015-04-14	29.09	29.59	28.96	29.34	1550381
2015-04-15	29.54	30.50	29.49	30.42	1729552
2015-04-16	30.63	30.83	29.70	30.07	2164166
2015-04-17	30.24	30.81	30.07	30.27	1399142
2015-04-20	29.81	30.33	29.61	30.13	1373641
2015-04-21	30.10	30.79	29.91	30.59	1979436
2015-04-22	30.26	30.43	28.92	29.09	2466726
2015-04-23	29.21	30.64	29.00	30.54	2388176
2015-04-24	30.36	30.73	29.75	29.82	1770899
2015-04-27	30.28	31.03	30.06	30.10	2220759
2015-04-28	30.30	32.16	30.22	32.06	3227105
2015-04-29	32.03	32.24	31.14	31.90	3589320
2015-04-30	30.83	31.28	30.12	30.30	3602241
2015-05-01	31.10	32.36	30.75	31.73	3016714
2015-05-04	32.39	32.78	31.45	31.57	2281405
2015-05-05	32.09	32.41	31.33	31.80	2843977
2015-05-06	32.11	32.13	30.43	30.65	3093280
2015-05-07	30.11	31.40	30.08	31.39	2212079
2015-05-08	31.48	32.07	31.31	31.69	1817482
2015-05-11	31.74	32.43	31.65	32.39	1930372
2015-05-12	32.66	33.75	32.55	33.49	2934194
2015-05-13	34.10	34.76	33.96	34.11	2911241
2015-05-14	34.30	34.89	33.71	33.96	1913813
2015-05-15	33.48	34.05	33.28	33.52	1926859
2015-05-18	33.69	34.33	33.39	33.96	1374844
2015-05-19	33.39	33.47	32.49	32.51	2654602
2015-05-20	32.70	33.47	32.40	32.80	1504846
2015-05-21	32.78	32.93	32.25	32.68	939011
2015-05-22	32.52	32.79	32.08	32.55	1173924
2015-05-26	31.52	31.69	30.66	31.09	2150279
2015-05-27	31.07	31.45	30.61	31.37	1439280
2015-05-28	31.18	32.16	30.91	32.08	1652178
2015-05-29	31.90	32.47	31.83	32.17	1319013
2015-06-01	32.48	32.81	31.89	32.10	1095171
2015-06-02	32.44	32.82	32.20	32.59	1496308
2015-06-03	32.35	32.47	31.47	31.84	2133995
2015-06-04	31.29	31.78	31.26	31.67	1204627
2015-06-05	31.09	31.32	30.42	30.83	1995580
2015-06-08	31.00	31.53	30.92	31.40	1853132
2015-06-09	31.65	31.90	30.91	30.94	1795981
2015-06-10	31.77	31.94	31.26	31.59	1333995
2015-06-11	31.34	31.40	30.92	31.20	1590194
2015-06-12	30.94	31.47	30.70	30.89	1102800
2015-06-15	30.82	31.57	30.73	31.07	1271367
2015-06-16	30.89	30.96	30.16	30.25	1633121
2015-06-17	30.16	31.02	29.80	30.97	2430976
2015-06-18	31.62	32.15	31.51	31.92	2086851
2015-06-19	31.43	31.89	30.74	30.95	2614277
2015-06-22	30.59	30.81	30.17	30.21	1483305
2015-06-23	30.00	30.39	29.95	30.10	885914
2015-06-24	30.02	30.41	29.83	30.04	1048719
2015-06-25	30.03	30.20	29.43	29.58	1168347
2015-06-26	29.46	29.58	29.05	29.16	1949045
2015-06-29	29.19	29.64	28.77	29.04	1342075
2015-06-30	28.77	28.92	28.15	28.37	2160301
2015-07-01	28.30	28.44	27.60	27.65	2013782
2015-07-02	27.88	28.47	27.83	28.43	1608595
2015-07-06	28.21	30.10	28.16	29.75	2895117
2015-07-07	28.98	29.02	28.13	28.43	2788506
2015-07-08	28.74	29.30	28.39	28.57	1530110
2015-07-09	29.17	29.17	28.32	28.59	1242752
2015-07-10	28.52	28.64	27.74	27.96	2008629
2015-07-13	27.57	27.73	26.79	27.42	2705995
2015-07-14	27.29	28.05	27.29	27.42	1610373
2015-07-15	27.04	27.33	26.75	26.94	1565488
2015-07-16	26.79	26.88	26.39	26.67	1839588
2015-07-17	26.41	26.42	25.06	25.16	3178748
2015-07-20	23.61	23.92	22.64	22.72	3665704
2015-07-21	23.23	24.40	23.05	23.34	2746245
2015-07-22	22.97	23.85	22.56	23.27	3822590
2015-07-23	23.45	23.49	22.23	22.38	3475136
2015-07-24	22.13	23.95	21.87	23.88	5469039
2015-07-27	23.54	24.57	22.72	22.97	3860568
2015-07-28	23.33	23.62	23.04	23.12	2786231
2015-07-29	23.08	23.66	22.73	23.37	3412061
2015-07-30	22.88	22.88	21.40	21.63	3941361
2015-07-31	22.39	22.64	21.87	22.13	3124147
2015-08-03	21.96	22.08	21.07	21.16	2435155
2015-08-04	21.43	21.79	21.10	21.30	2580830
2015-08-05	21.51	21.83	21.08	21.10	2715257
2015-08-06	21.27	22.44	21.00	21.93	4027075
2015-08-07	21.95	22.74	21.92	22.09	2713881
2015-08-10	22.39	23.81	21.91	23.69	3714034
2015-08-11	23.80	23.98	23.03	23.71	3638707
2015-08-12	24.45	25.97	24.45	25.85	5334867
2015-08-13	24.83	25.45	24.08	24.23	3778992
2015-08-14	24.65	24.74	23.47	23.71	2853521
2015-08-17	24.33	24.88	23.98	24.62	3001941
2015-08-18	24.13	24.85	23.97	24.59	2454552
2015-08-19	24.93	26.77	24.88	26.33	5300494
2015-08-20	27.23	27.91	27.07	27.09	5415451
2015-08-21	27.56	27.85	26.03	26.19	4162938
2015-08-24	26.04	27.35	24.51	24.67	5893827
2015-08-25	24.75	25.06	23.16	23.69	5240357
2015-08-26	23.26	23.26	22.13	22.56	5445378
2015-08-27	22.69	23.83	22.37	23.50	5168817
2015-08-28	23.45	24.85	23.37	24.57	4333026
2015-08-31	24.00	24.50	23.48	24.48	3163300
2015-09-01	24.58	25.07	24.09	24.13	5616126
2015-09-02	24.08	24.43	23.29	23.62	3643508
2015-09-03	23.15	24.18	22.77	22.79	4374487
2015-09-04	22.58	22.93	22.14	22.81	2752265
2015-09-08	23.03	23.27	22.42	22.66	2494368
2015-09-09	22.30	22.36	21.29	21.55	4840817
2015-09-10	21.96	22.46	21.54	21.82	3665311
2015-09-11	21.49	22.36	21.22	22.15	3351701
2015-09-14	21.71	22.65	21.52	22.18	3354203
2015-09-15	22.05	22.72	21.93	22.07	2709462
2015-09-16	22.65	23.78	22.64	23.73	3278927
2015-09-17	23.38	24.57	23.09	24.30	5039049
2015-09-18	24.92	25.49	24.09	24.46	4459676
2015-09-21	24.04	24.96	24.03	24.10	2977799
2015-09-22	23.46	23.67	22.75	23.03	3324285
2015-09-23	23.51	23.59	22.93	23.12	2409824
2015-09-24	23.83	25.87	23.82	25.76	6541982
2015-09-25	25.02	26.14	24.83	25.99	4589046
2015-09-28	25.18	25.39	24.54	24.73	3439616
2015-09-29	24.93	25.54	24.46	24.66	2775050
2015-09-30	24.29	25.34	24.21	25.32	3272047
2015-10-01	25.56	25.95	24.47	24.71	3136037
2015-10-02	26.01	27.85	25.92	27.81	5308733
2015-10-05	27.97	28.69	27.62	28.31	4565655
2015-10-06	29.04	29.46	28.12	28.81	5065605
2015-10-07	28.99	29.03	28.01	28.16	4864416
2015-10-08	27.90	28.95	27.47	27.50	4281154
2015-10-09	28.60	28.87	28.14	28.73	3568135
2015-10-12	29.37	29.62	27.57	27.72	2515106
2015-10-13	27.82	28.69	27.55	28.29	2662183
2015-10-14	28.90	30.31	28.75	30.23	3869416
2015-10-15	29.66	30.69	29.32	30.14	3350782
2015-10-16	29.67	30.27	29.16	29.20	2768439
2015-10-19	29.00	29.49	28.23	28.30	2768243
2015-10-20	28.75	29.58	28.62	28.95	2741581
2015-10-21	28.45	28.78	27.93	28.45	2503414
2015-10-22	28.27	29.35	28.27	29.09	2611371
2015-10-23	29.32	29.38	28.47	29.06	3455917
2015-10-26	28.66	28.88	27.96	27.96	2741944
2015-10-27	27.75	28.47	27.58	28.02	2274639
2015-10-28	28.58	29.32	27.43	27.79	3627224
2015-10-29	28.48	29.05	27.72	28.10	3863021
2015-10-30	28.19	29.12	27.89	28.29	3349726
2015-11-02	28.03	28.34	27.26	28.11	2614560
2015-11-03	27.64	28.02	27.03	27.77	2624913
2015-11-04	28.00	28.39	27.39	27.59	2717811
2015-11-05	27.52	27.65	26.16	26.39	4038904
2015-11-06	25.31	25.48	24.83	25.13	3397081
2015-11-09	25.14	25.96	24.88	25.87	2452868
2015-11-10	25.39	26.10	25.23	25.64	1505830
2015-11-11	25.66	26.48	25.58	26.38	2227313
2015-11-12	25.80	26.77	25.55	26.13	2845627
2015-11-13	26.08	26.36	25.86	26.07	1940699
2015-11-16	26.24	26.69	26.00	26.18	1529061
2015-11-17	26.00	26.12	24.80	25.05	2151660
2015-11-18	25.23	26.44	24.99	26.35	2449334
2015-11-19	26.71	27.67	26.45	27.03	2676503
2015-11-20	27.27	27.42	26.05	26.24	3348603
2015-11-23	25.96	26.15	25.59	25.92	1408424
2015-11-24	26.86	26.90	26.22	26.70	1518793
2015-11-25	26.31	27.22	26.20	26.69	1530001
2015-11-27	26.03	26.50	25.77	26.02	924432
2015-11-30	26.18	26.67	26.18	26.45	1674454
2015-12-01	26.65	27.49	26.33	27.34	1817044
2015-12-02	26.76	27.13	26.43	26.83	1827853
2015-12-03	26.98	27.47	26.82	26.97	2091172
2015-12-04	27.30	29.15	27.17	29.13	3401830
2015-12-07	28.50	28.92	27.74	27.84	2839736
2015-12-08	27.81	28.14	27.32	28.04	1917077
2015-12-09	28.62	28.73	27.49	27.93	1918571
2015-12-10	27.72	28.13	27.47	27.49	1507974
2015-12-11	27.14	28.24	27.06	27.87	1851705
2015-12-14	27.68	27.72	26.49	26.58	2860727
2015-12-15	26.70	26.80	25.98	26.45	2294718
2015-12-16	27.05	27.62	26.38	27.28	2691402
2015-12-17	26.04	26.17	24.93	25.05	2958202
2015-12-18	25.49	26.34	25.32	26.07	5291290
2015-12-21	26.65	26.99	26.29	26.73	1808795
2015-12-22	26.38	27.11	26.33	26.48	1157701
2015-12-23	26.60	26.83	26.22	26.69	1323665
2015-12-24	26.90	27.42	26.88	27.21	684815
2015-12-28	26.78	26.96	26.50	26.82	1155047
2015-12-29	27.08	27.16	26.63	26.93	1306855
2015-12-30	26.38	26.38	25.94	26.22	1101415
2015-12-31	26.14	26.42	25.91	26.28	1458373
2016-01-04	27.00	27.48	26.53	26.94	2043081
2016-01-05	26.98	27.68	26.84	27.62	2388479
2016-01-06	27.96	28.84	27.91	28.45	2857527
2016-01-07	28.96	30.29	28.72	29.99	3579049
2016-01-08	29.09	30.07	29.04	29.56	3011343
2016-01-11	29.62	30.00	28.19	28.59	2351460
2016-01-12	28.06	28.64	27.70	28.53	3374423
2016-01-13	28.29	29.01	27.90	28.98	3441399
2016-01-14	28.91	29.31	27.26	27.87	4300338
2016-01-15	28.93	29.05	27.76	28.01	3700968
2016-01-19	28.09	28.16	26.23	26.78	3927851
2016-01-20	27.23	27.33	26.39	26.87	3180217
2016-01-21	26.61	27.41	26.10	27.24	2594275
2016-01-22	26.87	27.54	26.21	27.28	2516638
2016-01-25	27.81	28.18	27.46	27.90	2460427
2016-01-26	28.57	29.18	28.28	28.75	3009113
2016-01-27	28.51	29.20	28.20	28.95	2714484
2016-01-28	28.59	29.42	28.00	28.97	2746749
2016-01-29	28.89	29.77	28.58	29.44	2706929
2016-02-01	29.89	30.46	29.57	30.07	2458066
2016-02-02	29.57	29.93	28.95	29.76	2298318
2016-02-03	29.90	31.60	29.80	31.40	4223715
2016-02-04	32.28	33.31	32.26	32.73	5251711
2016-02-05	31.80	33.57	31.55	33.51	3900280
2016-02-08	34.15	35.52	33.90	33.91	5137034
2016-02-09	34.54	34.82	32.73	33.11	4449983
2016-02-10	32.64	33.71	31.84	33.30	4148792
2016-02-11	35.31	36.53	34.81	35.33	6682675
2016-02-12	34.90	35.90	34.05	35.64	3168390
2016-02-16	34.29	34.90	33.65	34.12	3906163
2016-02-17	34.19	34.48	33.33	33.90	2809075
2016-02-18	33.68	35.24	33.47	35.06	2977038
2016-02-19	34.95	35.55	34.51	34.63	2291877
2016-02-22	33.94	35.00	33.87	34.65	2739350
2016-02-23	35.17	35.54	34.72	35.25	2113156
2016-02-24	36.04	37.24	34.86	35.21	4023386
2016-02-25	34.82	35.88	34.75	35.63	2535895
2016-02-26	34.61	35.52	34.34	34.55	2605678
2016-02-29	34.86	35.41	34.58	35.20	2750729
2016-03-01	35.34	35.42	33.40	33.45	3081320
2016-03-02	33.54	34.11	33.02	33.89	3137820
2016-03-03	33.96	34.84	33.75	34.35	2693207
2016-03-04	34.66	36.22	34.04	34.30	4355542
2016-03-07	34.82	35.60	34.64	35.22	3187435
2016-03-08	35.48	35.64	33.88	34.12	2956786
2016-03-09	33.44	34.56	32.87	34.24	2937935
2016-03-10	34.67	36.53	34.38	36.41	4296712
2016-03-11	36.30	36.79	35.52	35.72	2586315
2016-03-14	35.92	36.20	34.98	35.07	3041085
2016-03-15	34.64	35.90	34.44	35.77	2451166
2016-03-16	35.65	37.85	34.89	37.81	4113926
2016-03-17	38.51	39.49	37.90	38.04	4865607
2016-03-18	37.59	38.69	37.57	37.99	3055962
2016-03-21	37.81	38.44	37.38	38.07	1785870
2016-03-22	38.46	38.69	37.19	37.51	2153545
2016-03-23	36.38	36.70	35.31	35.45	3147334
2016-03-24	35.58	36.25	35.29	36.12	1683219
2016-03-28	36.00	36.13	35.00	36.01	2688979
2016-03-29	36.31	37.65	35.86	37.30	2206991
2016-03-30	37.09	37.30	36.07	36.75	2452842
2016-03-31	36.88	37.29	36.16	36.16	1705180
2016-04-01	35.09	36.54	35.09	36.53	2325095
2016-04-04	36.35	36.67	35.63	35.83	1451846
2016-04-05	36.46	36.55	35.60	36.43	1985444
2016-04-06	36.18	36.69	36.01	36.52	1595368
2016-04-07	37.27	38.42	37.01	37.87	2793161
2016-04-08	37.78	38.91	37.75	38.47	1906872
2016-04-11	39.17	40.82	39.07	40.58	3120243
2016-04-12	40.77	41.45	40.04	41.08	2670347
2016-04-13	40.60	41.18	40.18	40.42	1973979
2016-04-14	40.41	40.63	38.91	39.56	2176427
2016-04-15	39.78	40.52	39.18	40.42	1801704
2016-04-18	40.18	40.44	39.36	40.06	1911199
2016-04-19	41.26	41.83	41.00	41.49	2587970
2016-04-20	41.53	42.45	40.35	40.83	3333024
2016-04-21	41.81	42.56	41.16	41.83	3101367
2016-04-22	41.56	42.13	40.75	41.34	2608590
2016-04-25	41.11	41.62	40.38	40.58	2337977
2016-04-26	40.92	41.45	40.57	41.11	1715095
2016-04-27	41.42	41.68	40.36	41.38	2382193
2016-04-28	41.81	43.63	41.81	43.23	2845310
2016-04-29	44.16	47.33	43.98	47.21	4216868
2016-05-02	47.38	47.74	46.15	46.76	3777522
2016-05-03	46.30	46.66	45.32	45.71	3811903
2016-05-04	44.94	45.80	43.55	43.80	3763747
2016-05-05	44.43	45.38	44.29	44.98	2720388
2016-05-06	45.50	46.90	45.40	46.04	3161357
2016-05-09	44.55	45.17	43.67	44.11	3122905
2016-05-10	44.14	45.69	43.83	45.35	2798799
2016-05-11	46.21	46.93	44.71	46.66	2774840
2016-05-12	46.42	46.97	45.21	45.75	2223942
2016-05-13	45.69	46.97	45.48	46.20	2588515
2016-05-16	47.20	48.26	47.13	47.53	2902030
2016-05-17	47.33	48.47	47.02	48.31	3003260
2016-05-18	47.43	47.89	44.76	44.89	3499752
2016-05-19	43.75	45.82	43.24	45.67	2832795
2016-05-20	45.92	46.25	44.96	46.18	2551326
2016-05-23	45.29	46.65	45.00	45.93	1597901
2016-05-24	44.98	46.03	44.07	44.15	2999085
2016-05-25	43.65	45.13	42.71	44.82	2560703
2016-05-26	45.53	46.09	44.60	45.07	1395143
2016-05-27	44.85	45.25	43.73	44.14	1941464
2016-05-31	44.64	45.85	44.07	44.92	2200196
2016-06-01	45.44	46.61	44.53	45.17	2221592
2016-06-02	44.60	45.63	44.51	45.12	1672752
2016-06-03	47.40	50.23	47.31	50.16	4214959
2016-06-06	50.15	50.80	49.38	50.26	3108429
2016-06-07	49.74	50.35	49.52	50.15	2033116
2016-06-08	51.81	52.09	50.44	50.59	2667051
2016-06-09	50.59	51.33	50.43	51.10	2046091
2016-06-10	51.27	51.77	49.77	50.59	2468863
2016-06-13	51.58	52.10	50.84	51.43	2498028
2016-06-14	51.43	51.44	49.42	49.92	2603479
2016-06-15	49.98	51.82	49.71	51.26	2177625
2016-06-16	52.28	52.79	49.95	50.51	2844633
2016-06-17	51.17	51.49	49.21	50.22	3011721
2016-06-20	49.23	50.65	48.80	50.39	1620030
2016-06-21	49.67	50.16	49.44	49.64	1283798
2016-06-22	49.54	50.42	48.98	50.40	2115757
2016-06-23	49.84	50.68	49.51	49.80	1549863
2016-06-24	52.45	52.73	50.78	52.03	3621421
2016-06-27	52.07	53.44	51.32	52.54	4002941
2016-06-28	51.88	53.07	51.43	52.32	2903873
2016-06-29	53.00	53.69	52.82	52.96	2867955
2016-06-30	53.46	53.79	52.78	53.50	2213884
2016-07-01	54.68	55.72	54.51	55.60	2062819
2016-07-05	55.05	55.94	54.39	55.32	2276341
2016-07-06	55.90	56.50	55.47	56.34	2450570
2016-07-07	55.54	55.81	54.61	55.32	1740541
2016-07-08	55.32	56.01	54.64	55.84	1520349
2016-07-11	55.38	55.60	54.95	55.54	1538612
2016-07-12	55.47	55.47	54.23	54.28	2199715
2016-07-13	55.30	57.06	55.27	56.81	2222647
2016-07-14	55.33	56.10	54.58	56.08	2138331
2016-07-15	55.43	56.35	55.21	56.07	1360245
2016-07-18	55.97	56.22	55.29	56.07	1148077
2016-07-19	55.85	55.97	55.46	55.71	1343097
2016-07-20	54.56	54.56	52.10	52.25	2616904
2016-07-21	52.45	53.62	52.05	53.23	1797745
2016-07-22	52.77	53.89	52.62	53.73	1317033
2016-07-25	53.14	53.16	51.03	51.29	2436708
2016-07-26	52.02	53.08	51.63	52.72	1802927
2016-07-27	53.32	55.00	52.43	54.66	2174251
2016-07-28	55.93	57.14	55.60	56.54	2481230
2016-07-29	57.63	58.53	56.92	58.14	2153484
2016-08-01	58.05	58.98	57.40	58.89	1170190
2016-08-02	58.79	59.71	58.51	59.38	2096094
2016-08-03	59.10	59.67	58.40	59.32	1324935
2016-08-04	59.30	60.10	59.30	59.77	1111128
2016-08-05	58.22	58.55	57.61	57.92	2212451
2016-08-08	57.29	58.26	57.04	57.25	1755726
2016-08-09	57.66	58.56	57.46	58.36	1179078
2016-08-10	59.54	59.80	58.58	59.10	1015700
2016-08-11	59.23	59.73	58.32	58.59	1299628
2016-08-12	59.36	59.74	58.29	58.46	1349154
2016-08-15	58.68	59.18	57.83	58.12	1389460
2016-08-16	58.38	58.72	57.65	58.16	967205
2016-08-17	57.59	57.59	55.85	57.30	1816606
2016-08-18	57.57	57.84	56.94	57.74	991533
2016-08-19	56.79	56.98	56.04	56.14	1583269
2016-08-22	55.25	56.37	55.05	56.25	1088701
2016-08-23	56.53	56.69	55.50	55.93	1498352
2016-08-24	55.10	55.10	51.60	51.99	2957118
2016-08-25	51.70	52.96	51.20	52.47	2088681
2016-08-26	53.47	54.61	51.66	52.42	1910704
2016-08-29	51.79	53.64	51.75	53.20	1240975
2016-08-30	52.93	53.14	50.36	50.83	2605863
2016-08-31	50.24	51.09	50.00	50.65	2070577
2016-09-01	50.32	52.58	50.00	52.09	2406716
2016-09-02	53.52	53.99	52.88	53.57	2328530
2016-09-06	54.57	55.92	54.38	55.87	1975685
2016-09-07	55.87	56.25	54.94	56.12	1746958
2016-09-08	55.80	56.16	54.35	54.54	1784256
2016-09-09	53.93	53.93	50.80	50.97	3413761
2016-09-12	50.21	53.25	50.03	52.74	2496763
2016-09-13	52.09	52.44	50.65	51.29	2232910
2016-09-14	51.70	52.32	50.47	51.05	1897591
2016-09-15	50.99	52.26	50.60	51.67	1479383
2016-09-16	51.23	51.91	50.48	51.44	2885586
2016-09-19	52.09	52.60	51.75	52.13	1775790
2016-09-20	52.27	52.62	51.94	52.28	1560789
2016-09-21	52.95	56.20	52.95	56.03	2534234
2016-09-22	56.51	57.35	55.85	56.55	2300140
2016-09-23	56.31	56.43	54.10	54.33	2065132
2016-09-26	54.72	55.13	54.09	54.14	1355863
2016-09-27	53.76	54.44	53.31	54.05	1434224
2016-09-28	54.11	55.34	53.20	55.00	1489434
2016-09-29	54.59	55.61	53.88	55.15	1234996
2016-09-30	55.76	56.08	54.08	54.18	1886573
2016-10-03	53.91	54.41	52.04	52.77	1709556
2016-10-04	50.61	51.06	47.41	47.46	3536174
2016-10-05	48.33	48.38	45.76	46.76	2571828
2016-10-06	45.65	46.53	45.23	45.63	3046373
2016-10-07	46.77	47.25	44.60	44.95	2196590
2016-10-10	45.48	45.66	44.62	44.94	1695399
2016-10-11	44.99	45.54	43.93	44.72	2679210
2016-10-12	44.84	46.38	44.74	46.09	2521977
2016-10-13	46.12	47.47	45.70	46.31	1984687
2016-10-14	45.68	46.86	45.50	45.66	1479497
2016-10-17	45.75	46.56	45.73	46.17	1366022
2016-10-18	46.82	48.04	46.61	48.01	2945816
2016-10-19	48.74	49.70	48.50	49.49	2747098
2016-10-20	49.17	49.44	48.17	49.17	1524045
2016-10-21	48.85	49.20	48.46	49.05	870848
2016-10-24	49.14	49.32	47.67	48.29	1445920
2016-10-25	48.67	49.84	48.27	49.59	1684021
2016-10-26	49.44	49.86	47.80	48.40	2054978
2016-10-27	48.88	49.39	47.88	48.77	1685030
2016-10-28	48.77	50.20	48.55	49.40	1576180
2016-10-31	49.78	50.96	49.09	50.80	1323675
2016-11-01	51.73	52.44	50.94	51.62	2297703
2016-11-02	52.48	53.17	50.73	51.22	2385740
2016-11-03	51.17	52.05	50.93	51.87	1270859
2016-11-04	51.91	52.32	51.19	51.68	1612696
2016-11-07	49.77	50.61	48.66	49.59	1935527
2016-11-08	49.87	50.77	48.76	49.70	1914041
2016-11-09	51.58	52.17	49.59	50.54	2835054
2016-11-10	49.99	49.99	46.28	46.55	3967388
2016-11-11	46.35	46.47	41.68	42.24	4612392
2016-11-14	41.71	42.71	39.89	42.02	3097448
2016-11-15	41.99	44.38	41.99	44.23	2692490
2016-11-16	44.20	44.65	43.24	44.27	1761853
2016-11-17	44.25	44.98	42.39	42.78	2697701
2016-11-18	42.10	42.95	41.47	42.20	2405816
2016-11-21	42.62	44.00	42.41	43.19	1669285
2016-11-22	43.35	43.51	41.99	42.74	1408726
2016-11-23	40.80	40.93	39.48	39.84	3761354
2016-11-25	40.55	41.17	40.32	40.88	1336425
2016-11-28	41.66	42.33	40.80	42.07	1916881
2016-11-29	40.95	42.18	40.80	41.95	1298689
2016-11-30	41.36	41.42	40.30	41.05	1524434
2016-12-01	40.57	40.96	39.20	40.11	2356584
2016-12-02	40.53	41.53	40.42	41.10	1672083
2016-12-05	40.46	41.22	39.72	40.91	1846211
2016-12-06	40.63	41.56	40.28	40.51	1384146
2016-12-07	41.12	41.25	40.01	40.32	1863602
2016-12-08	39.99	40.68	39.90	40.43	1443849
2016-12-09	40.08	40.27	37.93	38.28	3126632
2016-12-12	38.82	39.30	38.02	38.92	2265938
2016-12-13	39.05	39.74	38.79	39.65	1633309
2016-12-14	40.04	40.50	37.67	37.87	2365641
2016-12-15	36.38	36.72	35.05	36.44	3515062
2016-12-16	36.81	37.73	36.49	37.25	2648452
2016-12-19	37.30	38.70	37.13	38.10	2051159
2016-12-20	37.28	37.77	36.93	37.76	1442588
2016-12-21	37.65	38.44	37.43	38.23	1437605
2016-12-22	38.09	38.75	37.78	38.12	1034330
2016-12-23	38.07	39.20	37.95	38.86	988952
2016-12-27	39.26	40.15	39.06	39.96	1316837
2016-12-28	39.82	40.54	39.40	40.50	1460130
2016-12-29	41.06	43.52	41.06	43.40	3145815
2016-12-30	43.58	44.67	41.88	42.00	2655048
2017-01-03	41.90	43.07	41.38	43.05	2379493
2017-01-04	43.30	43.63	42.72	43.27	1871544
2017-01-05	44.10	45.75	43.95	45.56	2883165
2017-01-06	44.61	45.75	44.27	44.89	2051483
2017-01-09	45.51	45.51	43.68	44.13	1750403
2017-01-10	44.41	44.85	43.81	44.35	1310794
2017-01-11	44.00	45.94	43.53	45.55	2340458
2017-01-12	46.43	47.02	45.15	45.64	2271181
2017-01-13	45.08	46.22	44.88	46.05	1384344
2017-01-17	47.91	48.16	46.47	46.49	1972267
2017-01-18	46.30	47.12	45.08	45.70	2834788
2017-01-19	45.12	45.70	44.68	45.20	1810904
2017-01-20	45.27	46.34	45.11	45.64	1314102
2017-01-23	46.23	47.23	45.78	47.11	1408016
2017-01-24	47.11	47.90	46.99	47.26	2076569
2017-01-25	46.33	46.69	45.52	45.86	1424180
2017-01-26	44.85	45.23	44.34	44.93	1715443
2017-01-27	44.65	45.97	44.65	45.92	703222
2017-01-30	46.06	46.90	45.64	46.17	1155644
2017-01-31	47.21	48.27	47.00	47.70	1438224
2017-02-01	47.02	47.66	46.30	47.40	1371278
2017-02-02	48.65	48.88	48.27	48.65	1461566
2017-02-03	48.63	49.46	48.27	49.21	1219796
2017-02-06	49.99	50.35	49.24	50.34	1498396
2017-02-07	49.63	50.59	49.54	50.08	1196016
2017-02-08	50.62	51.06	50.26	50.86	1225652
2017-02-09	51.21	51.21	49.79	50.20	1013276
2017-02-10	49.43	51.04	49.29	50.83	918657
2017-02-13	50.12	50.31	49.58	49.75	1372990
2017-02-14	50.39	50.44	48.93	49.45	1613309
2017-02-15	48.84	49.51	48.53	49.42	1413303
2017-02-16	48.12	48.47	45.50	47.10	4447405
2017-02-17	47.19	47.70	46.54	46.82	2118802
2017-02-21	46.14	46.77	46.00	46.61	1679316
2017-02-22	46.00	46.50	44.55	45.47	1698102
2017-02-23	46.03	46.66	45.38	45.38	1401280
2017-02-24	45.99	46.06	45.22	45.22	1317466
2017-02-27	45.29	46.20	42.15	42.46	2968016
2017-02-28	42.79	43.50	41.80	42.41	2511455
2017-03-01	41.76	42.50	40.85	42.20	2036992
2017-03-02	41.47	41.74	40.40	40.59	2226545
2017-03-03	40.46	41.67	40.14	41.23	2534675
2017-03-06	40.97	41.09	39.60	40.12	2210532
2017-03-07	39.67	40.22	39.39	39.98	2756252
2017-03-08	39.53	40.33	39.30	40.05	1678069
2017-03-09	40.02	40.41	39.81	39.86	1115345
2017-03-10	40.16	41.34	40.04	41.20	2382219
2017-03-13	41.36	41.55	40.78	41.25	1373808
2017-03-14	41.12	41.45	39.62	39.92	1786726
2017-03-15	40.18	43.15	39.86	42.99	2813252
2017-03-16	43.80	44.38	42.04	42.25	1894690
2017-03-17	42.42	43.03	42.14	42.37	2214441
2017-03-20	42.40	43.14	42.26	43.03	1076550
2017-03-21	43.21	44.55	43.12	44.09	1895680
2017-03-22	44.40	44.76	43.98	44.37	1684467
2017-03-23	44.53	44.83	43.61	44.33	1230379
2017-03-24	43.95	44.30	43.68	43.83	1159972
2017-03-27	45.29	45.49	44.50	44.64	1490296
2017-03-28	44.33	44.79	42.80	43.09	1963301
2017-03-29	43.47	43.50	42.90	43.16	1958409
2017-03-30	42.88	43.29	42.16	42.27	1541250
2017-03-31	42.30	42.93	41.96	42.44	1528785
2017-04-03	42.59	43.57	42.26	43.55	1072910
2017-04-04	43.92	44.51	43.61	44.35	1369341
2017-04-05	43.94	45.07	43.75	44.64	1535544
2017-04-06	44.54	45.01	44.22	44.92	1116318
2017-04-07	45.68	45.90	44.07	44.59	1645957
2017-04-10	44.49	45.29	43.89	45.28	845970
2017-04-11	45.94	46.82	45.56	46.36	1868017
2017-04-12	46.52	47.22	46.28	47.12	1996555
2017-04-13	47.40	47.45	46.01	46.62	1893377
2017-04-17	46.70	47.15	46.48	46.73	884388
2017-04-18	46.43	46.57	45.66	46.47	1546770
2017-04-19	45.80	46.19	44.91	45.38	1952051
2017-04-20	45.52	45.94	45.01	45.57	1785911
2017-04-21	45.61	46.18	45.17	46.01	2030478
2017-04-24	45.14	46.08	44.86	45.66	2186401
2017-04-25	45.03	45.20	42.99	43.46	2830182
2017-04-26	43.47	43.95	42.59	43.61	2375009
2017-04-27	43.48	43.60	42.75	43.48	2389288
2017-04-28	44.62	47.97	44.09	47.83	4132856
2017-05-01	47.70	48.06	46.48	46.72	2025014
2017-05-02	46.28	47.22	45.92	46.84	1353287
2017-05-03	46.71	47.60	46.23	46.27	1690714
2017-05-04	45.52	45.83	44.94	45.35	2019083
2017-05-05	45.57	46.86	45.55	46.67	1164867
2017-05-08	46.70	46.79	45.93	46.62	1027468
2017-05-09	46.15	46.42	45.61	46.22	1203486
2017-05-10	46.95	47.16	46.64	46.77	1286613
2017-05-11	47.18	47.89	46.69	47.62	1872785
2017-05-12	48.00	48.51	47.71	48.42	1730027
2017-05-15	48.94	49.23	48.30	48.85	1687071
2017-05-16	49.01	49.38	48.70	49.16	1299197
2017-05-17	49.96	50.59	49.16	49.53	2908573
2017-05-18	49.11	49.30	48.06	48.81	1913572
2017-05-19	49.21	49.36	48.78	49.24	1724298
2017-05-22	49.63	50.04	49.01	49.13	891439
2017-05-23	49.22	49.49	47.57	47.60	2033299
2017-05-24	47.61	48.29	46.43	48.27	2053550
2017-05-25	47.79	48.56	47.76	48.25	1294352
2017-05-26	48.77	49.60	48.74	49.13	1903079
2017-05-30	48.24	48.97	47.98	48.06	1377616
2017-05-31	48.22	48.87	47.77	48.41	1686146
2017-06-01	47.86	48.77	47.70	48.61	1238630
2017-06-02	48.98	49.67	48.45	48.89	1630774
2017-06-05	48.95	49.09	47.67	48.10	1220710
2017-06-06	48.90	50.58	48.72	50.58	2054888
2017-06-07	50.15	50.51	49.66	50.09	1224055
2017-06-08	49.66	49.71	48.62	49.67	1203718
2017-06-09	48.93	49.05	47.95	48.20	1128590
2017-06-12	48.14	48.61	47.82	48.11	1470613
2017-06-13	48.09	49.55	47.75	49.27	1638020
2017-06-14	50.02	50.18	46.83	46.96	2154734
2017-06-15	46.40	46.87	46.03	46.39	1840903
2017-06-16	46.45	46.86	46.33	46.84	2344379
2017-06-19	46.49	46.78	46.15	46.32	1230967
2017-06-20	46.26	46.32	45.64	45.70	1183341
2017-06-21	45.60	46.49	45.56	46.42	983625
2017-06-22	46.84	47.18	46.52	46.55	1153682
2017-06-23	47.03	47.95	46.59	47.84	1126147
2017-06-26	47.41	47.93	46.79	47.27	1034305
2017-06-27	47.50	47.57	45.89	46.08	1522507
2017-06-28	46.40	46.68	45.74	46.46	1093877
2017-06-29	45.64	45.88	44.63	44.75	1988330
2017-06-30	44.77	45.16	44.64	45.12	1123171
2017-07-03	44.27	44.34	43.41	44.05	1051063
2017-07-05	43.44	44.30	43.20	44.23	1996416
2017-07-06	44.24	44.25	43.60	43.97	1206324
2017-07-07	43.71	43.92	43.19	43.56	1380685
2017-07-10	43.46	44.63	43.22	44.49	1697873
2017-07-11	44.48	44.87	43.59	44.81	1334612
2017-07-12	45.40	45.54	44.59	44.64	1429991
2017-07-13	44.56	44.73	43.65	43.70	1376420
2017-07-14	44.39	44.94	44.15	44.60	1357173
2017-07-17	45.36	45.39	44.81	44.89	1103857
2017-07-18	45.40	45.40	44.92	45.01	1300530
2017-07-19	45.13	45.33	44.88	44.94	1166698
2017-07-20	44.84	45.84	44.84	45.63	1210309
2017-07-21	45.89	46.16	45.62	46.05	1686984
2017-07-24	46.27	46.28	45.76	45.92	1454178
2017-07-25	45.86	46.52	45.28	45.43	1764858
2017-07-26	45.28	47.90	45.04	47.38	2280741
2017-07-27	48.52	49.71	47.18	47.24	2331575
2017-07-28	47.60	47.94	47.02	47.29	1323718
2017-07-31	47.14	47.52	46.64	46.71	1068803
2017-08-01	46.55	46.76	45.75	46.20	1553127
2017-08-02	45.89	46.36	45.44	45.95	1243036
2017-08-03	46.01	46.19	45.34	45.62	1104426
2017-08-04	45.10	45.38	44.53	44.80	1490405
2017-08-07	44.88	45.20	44.60	44.98	840617
2017-08-08	45.17	45.33	44.28	44.55	1463402
2017-08-09	45.32	45.37	44.55	44.73	971043
2017-08-10	45.31	46.50	45.04	46.30	2202555
2017-08-11	46.31	46.66	45.89	46.15	1329505
2017-08-14	45.77	46.25	45.49	45.99	863009
2017-08-15	45.25	46.10	45.18	45.67	1020022
2017-08-16	45.70	47.27	45.64	46.70	1715146
2017-08-17	46.86	47.16	46.66	47.04	1001648
2017-08-18	47.88	48.65	46.63	46.82	2697112
2017-08-21	46.98	47.35	46.92	47.21	1029294
2017-08-22	47.25	47.34	46.75	46.86	711144
2017-08-23	47.02	47.06	46.52	47.01	930505
2017-08-24	46.85	47.28	46.61	46.97	791741
2017-08-25	47.11	48.06	47.00	47.47	900151
2017-08-28	47.97	49.78	47.64	49.60	2151324
2017-08-29	50.51	51.86	50.41	50.92	3248033
2017-08-30	50.76	51.15	50.31	50.49	1091857
2017-08-31	50.68	51.73	50.55	51.26	1645634
2017-09-01	51.73	51.73	50.68	51.23	1120372
2017-09-05	51.71	51.85	50.37	51.43	1541637
2017-09-06	51.25	51.68	50.35	50.54	1117659
2017-09-07	51.24	51.81	50.64	51.37	1150684
2017-09-08	51.22	51.31	50.67	51.20	746793
2017-09-11	50.21	50.82	49.34	49.46	1523942
2017-09-12	49.24	49.69	48.98	49.61	1322143
2017-09-13	49.59	49.60	48.45	48.54	1108339
2017-09-14	48.33	49.14	48.08	48.83	997824
2017-09-15	48.67	48.90	47.95	48.12	1152690
2017-09-18	47.65	47.74	46.71	47.25	1803934
2017-09-19	47.49	47.58	46.94	47.45	1782339
2017-09-20	47.73	48.40	46.31	46.93	1622790
2017-09-21	46.18	47.05	46.07	46.14	1491514
2017-09-22	46.59	46.76	46.34	46.74	969433
2017-09-25	46.55	47.58	46.20	47.48	1470326
2017-09-26	46.75	47.07	45.89	45.95	1585561
2017-09-27	45.44	45.79	45.30	45.36	1373351
2017-09-28	45.32	46.04	45.30	45.61	826385
2017-09-29	45.81	45.86	45.17	45.21	1048813
2017-10-02	45.12	45.41	44.70	45.17	1287972
2017-10-03	45.33	45.57	44.98	45.17	1096760
2017-10-04	45.29	45.45	45.00	45.44	1105799
2017-10-05	45.31	45.59	45.16	45.28	889456
2017-10-06	45.03	46.00	44.76	45.82	1515303
2017-10-09	46.03	46.32	45.94	46.30	13167567
2017-10-10	46.51	46.56	45.86	45.95	1643032
2017-10-11	46.18	46.52	45.49	46.25	1133707
2017-10-12	46.12	46.62	46.00	46.35	829133
2017-10-13	46.85	46.98	46.41	46.70	1160835
2017-10-16	46.85	46.86	45.35	45.52	1270016
2017-10-17	45.06	45.38	44.65	45.08	1013527
2017-10-18	44.91	45.13	44.60	44.82	1026746
2017-10-19	44.98	45.16	44.50	44.66	1264652
2017-10-20	44.46	44.49	43.86	44.36	1339157
2017-10-23	43.99	45.14	43.97	44.91	1401210
2017-10-24	44.64	44.69	44.13	44.24	977564
2017-10-25	44.10	44.15	43.65	43.95	1459216
2017-10-26	45.69	47.32	44.90	45.45	3469452
2017-10-27	45.44	46.13	45.23	45.42	1440491
2017-10-30	45.50	45.76	45.15	45.23	1422545
2017-10-31	45.06	45.06	43.96	44.63	1823243
2017-11-01	44.92	45.00	44.20	44.26	1196027
2017-11-02	44.47	44.97	43.97	44.05	1141798
2017-11-03	44.17	44.20	43.23	44.11	1151756
2017-11-06	44.29	45.78	44.22	45.19	1433533
2017-11-07	44.91	45.23	44.72	45.04	945827
2017-11-08	45.56	45.91	45.38	45.59	907105
2017-11-09	45.63	45.78	45.06	45.35	1003021
2017-11-10	45.27	45.34	44.78	45.00	1080119
2017-11-13	45.15	45.23	44.94	45.07	953329
2017-11-14	44.88	45.64	44.83	45.40	1226158
2017-11-15	45.75	45.80	45.05	45.40	1110834
2017-11-16	45.40	45.40	44.53	44.62	1041393
2017-11-17	44.82	45.13	44.48	44.60	1442178
2017-11-20	44.43	44.54	43.76	43.99	1607499
2017-11-21	44.16	44.58	43.93	44.45	819319
2017-11-22	44.77	45.05	44.54	44.92	771898
2017-11-24	44.92	45.11	44.64	44.69	451973
2017-11-27	45.35	45.58	45.15	45.38	1124778
2017-11-28	45.42	46.30	45.10	45.19	1545720
2017-11-29	44.83	44.83	43.36	43.48	1585326
2017-11-30	43.36	44.00	43.13	43.71	1379504
2017-12-01	43.73	44.34	43.49	43.71	1620325
2017-12-04	43.43	43.43	43.06	43.17	845433
2017-12-05	43.08	43.57	42.14	42.43	2051137
2017-12-06	42.20	42.46	41.39	41.42	1660893
2017-12-07	40.70	42.39	40.70	42.91	1568915
2017-12-08	42.21	43.09	42.21	42.84	1536088
2017-12-11	42.58	42.89	42.20	42.53	1428231
2017-12-12	42.24	42.51	41.39	41.98	1507713
2017-12-13	42.02	43.12	42.00	42.62	2161031
2017-12-14	42.64	42.98	42.01	42.86	1325198
2017-12-15	43.12	43.43	42.90	42.97	2462047
2017-12-18	43.41	43.83	43.23	43.70	1025886
2017-12-19	43.79	44.03	43.56	43.83	928916
2017-12-20	44.02	44.42	43.63	44.33	1088090
2017-12-21	44.35	44.80	44.19	44.54	942849
2017-12-22	44.67	45.38	44.40	45.32	1260714
2017-12-26	45.50	46.37	45.34	46.02	876848
2017-12-27	46.15	46.23	45.52	45.95	1493462
2017-12-28	46.28	46.39	45.65	46.33	877339
2017-12-29	46.50	46.60	45.98	46.18	760060
2018-01-02	46.47	47.11	46.36	46.73	958931
2018-01-03	46.85	46.85	45.97	46.46	1095086
2018-01-04	46.40	46.88	46.25	46.86	891723
2018-01-05	46.86	47.13	46.48	47.02	990895
2018-01-08	46.92	47.25	46.71	47.13	1035069
2018-01-09	46.53	47.03	46.20	46.73	859499
2018-01-10	47.13	47.32	46.25	46.56	1450989
2018-01-11	46.52	46.76	46.27	46.30	1046213
2018-01-12	46.74	47.26	46.20	47.23	1028991
2018-01-16	47.36	48.00	47.09	47.93	1259680
2018-01-17	47.81	48.36	47.26	47.46	1430245
2018-01-18	47.38	47.48	46.59	46.70	1059488
2018-01-19	46.95	47.07	46.24	46.26	1071788
2018-01-22	46.33	46.49	45.66	45.92	1010001
2018-01-23	45.82	46.63	45.23	46.48	1046471
2018-01-24	47.35	49.29	47.32	49.12	2417356
2018-01-25	49.25	49.80	48.58	48.79	2049528
2018-01-26	48.99	49.41	48.64	49.23	909424
2018-01-29	48.99	49.27	47.60	47.67	1353397
2018-01-30	48.07	48.36	47.00	47.35	1000257
2018-01-31	47.69	47.76	46.35	47.28	1083121
2018-02-01	47.05	47.28	46.41	47.14	892580
2018-02-02	46.15	46.62	45.42	45.79	1490633
2018-02-05	45.80	46.12	44.44	44.77	1591852
2018-02-06	44.40	44.57	43.56	43.91	1746479
2018-02-07	43.71	44.49	43.51	43.84	1323694
2018-02-08	44.01	44.40	43.26	43.46	1422997
2018-02-09	43.30	43.36	41.56	42.85	1986540
2018-02-12	43.20	44.35	42.91	44.05	1684367
2018-02-13	44.06	44.13	43.45	43.92	1198879
2018-02-14	43.72	46.13	43.61	45.49	2747342
2018-02-15	45.76	46.07	44.17	45.10	2347415
2018-02-16	43.97	44.05	42.57	43.10	3762611
2018-02-20	42.37	42.55	41.58	41.68	1695251
2018-02-21	41.52	41.63	40.42	40.44	2047421
2018-02-22	40.44	40.83	40.21	40.25	1409385
2018-02-23	40.20	40.65	39.75	40.56	1690024
2018-02-26	40.85	41.04	40.21	40.44	1233447
2018-02-27	40.04	40.27	38.50	38.49	2425606
2018-02-28	38.80	39.33	38.05	38.09	2080109
2018-03-01	37.85	38.75	37.35	38.66	2178434
2018-03-02	38.89	39.36	38.05	38.13	1382202
2018-03-05	37.84	38.40	37.48	38.31	1314528
2018-03-06	38.92	39.61	38.80	39.17	1376898
2018-03-07	39.06	39.33	38.27	38.38	997811
2018-03-08	38.51	39.26	38.00	39.09	1350781
2018-03-09	38.95	39.31	38.70	39.06	1080203
2018-03-12	38.71	39.52	38.71	39.46	1373377
2018-03-13	39.58	39.80	39.23	39.51	1075531
2018-03-14	39.60	39.90	39.51	39.80	1026653
2018-03-15	39.63	39.84	38.91	39.07	1304502
2018-03-16	39.12	39.58	38.91	39.45	2455469
2018-03-19	39.43	39.97	39.19	39.80	1224792
2018-03-20	39.59	39.68	39.10	39.63	1389717
2018-03-21	40.09	40.85	39.69	40.57	1550222
2018-03-22	40.44	40.92	39.98	40.08	1380525
2018-03-23	41.07	42.22	40.78	41.84	1853400
2018-03-26	42.09	42.46	41.79	42.37	1815555
2018-03-27	41.82	42.40	41.68	41.91	1542187
2018-03-28	41.61	41.88	41.05	41.42	1305258
2018-03-29	41.53	42.13	41.42	42.07	924344
2018-04-02	42.54	43.07	42.22	42.59	1230877
2018-04-03	42.45	42.62	41.95	42.29	968241
2018-04-04	42.83	42.83	41.64	41.67	1192253
2018-04-05	41.33	42.24	41.16	42.04	896271
2018-04-06	42.37	42.68	42.18	42.55	1429864
2018-04-09	42.54	43.32	42.10	43.10	1597249
2018-04-10	43.39	43.62	43.20	43.32	1293853
2018-04-11	43.61	44.39	43.53	43.97	1981566
2018-04-12	43.53	43.79	43.36	43.51	1753113
2018-04-13	43.99	45.30	43.95	44.86	1829277
2018-04-16	44.98	45.27	44.72	45.20	1230455
2018-04-17	45.02	45.51	44.88	45.10	1089278
2018-04-18	45.67	46.02	45.37	45.47	1681989
2018-04-19	45.63	45.64	44.14	44.39	1995198
2018-04-20	44.14	44.40	43.72	44.16	1014343
2018-04-23	43.55	43.88	43.21	43.57	1167066
2018-04-24	43.56	43.70	43.18	43.57	2072076
2018-04-25	43.12	43.73	42.81	43.29	1133695
2018-04-26	43.49	43.97	43.25	43.67	1024704
2018-04-27	44.09	44.41	43.63	43.96	1208160
2018-04-30	43.25	43.47	42.04	42.09	1325386
2018-05-01	42.00	42.22	41.13	42.22	1250526
2018-05-02	42.40	42.89	41.95	42.07	1110584
2018-05-03	42.54	42.70	42.06	42.51	923054
2018-05-04	42.25	42.79	42.25	42.74	682008
2018-05-07	42.59	43.12	42.50	42.77	604300
2018-05-08	42.55	43.15	42.17	43.14	972345
2018-05-09	43.11	43.70	42.84	43.63	1104952
2018-05-10	43.97	44.73	43.92	44.66	1197537
2018-05-11	44.82	44.92	44.50	44.73	1205785
2018-05-14	44.86	45.17	44.64	44.82	1166145
2018-05-15	43.74	44.35	43.47	43.64	1492051
2018-05-16	43.77	43.98	43.55	43.83	738776
2018-05-17	43.83	43.92	43.33	43.49	639641
2018-05-18	43.15	43.22	42.84	43.09	1056795
2018-05-21	42.92	43.12	42.30	42.84	857959
2018-05-22	43.26	43.67	42.79	42.83	853311
2018-05-23	42.59	43.76	42.59	43.65	843336
2018-05-24	43.76	44.32	43.47	44.28	828314
2018-05-25	44.07	44.33	43.81	43.92	773624
2018-05-29	43.91	45.80	43.91	44.98	1576016
2018-05-30	44.96	45.80	44.94	45.24	753452
2018-05-31	44.83	45.25	44.64	44.95	1381830
2018-06-01	44.77	45.13	44.49	44.72	1297877
2018-06-04	45.01	45.09	44.38	44.38	731425
2018-06-05	44.53	45.01	44.36	44.67	955423
2018-06-06	44.93	45.20	44.07	44.47	1004688
2018-06-07	44.71	44.71	43.83	44.25	797314
2018-06-08	44.25	44.54	44.04	44.46	524760
2018-06-11	44.27	45.13	44.25	45.11	1017562
2018-06-12	44.99	45.58	44.86	45.57	1100617
2018-06-13	45.60	45.99	45.16	45.73	1130404
2018-06-14	46.00	46.63	45.83	46.60	1444593
2018-06-15	46.04	46.04	45.05	45.14	2698096
2018-06-18	45.20	45.53	45.05	45.43	1318240
2018-06-19	44.93	45.18	44.43	44.48	994524
2018-06-20	44.64	44.64	43.87	43.97	825343
2018-06-21	43.79	44.41	43.72	44.09	901990
2018-06-22	44.23	44.88	44.21	44.85	571435
2018-06-25	44.54	44.89	44.26	44.30	1057611
2018-06-26	44.03	44.79	43.55	44.55	783430
2018-06-27	44.37	44.87	44.05	44.16	1323140
2018-06-28	44.24	44.85	44.17	44.57	1573269
2018-06-29	44.81	46.22	44.74	45.83	1283593
2018-07-02	45.45	45.73	44.68	45.18	781581
2018-07-03	45.90	46.55	45.76	46.30	619026
2018-07-05	47.05	47.83	46.69	47.74	1366379
2018-07-06	47.60	47.80	46.83	46.87	1055599
2018-07-09	47.36	47.42	46.09	46.18	1106199
2018-07-10	45.77	46.28	45.58	46.28	803511
2018-07-11	45.55	46.04	45.21	45.29	927469
2018-07-12	45.48	46.30	45.42	46.02	959445
2018-07-13	45.77	46.17	45.41	45.52	992832
2018-07-16	45.57	46.16	45.33	45.69	1120086
2018-07-17	45.27	45.86	45.22	45.55	1061153
2018-07-18	45.16	45.68	45.15	45.54	1019619
2018-07-19	44.96	46.11	44.73	45.49	848150
2018-07-20	45.91	46.30	45.73	46.03	832289
2018-07-23	45.72	45.75	44.26	44.30	1438421
2018-07-24	44.38	44.88	44.24	44.46	1216757
2018-07-25	44.72	44.90	43.94	44.84	927358
2018-07-26	44.10	44.15	42.35	42.47	2287143
2018-07-27	42.51	42.53	41.61	41.80	1285428
2018-07-30	42.29	42.29	41.46	41.94	1032068
2018-07-31	41.86	42.20	41.60	41.88	1118870
2018-08-01	41.85	41.85	41.16	41.36	1135363
2018-08-02	41.31	41.52	41.04	41.30	1361400
2018-08-03	41.65	41.91	41.25	41.55	1032620
2018-08-06	41.27	41.80	41.19	41.26	767557
2018-08-07	41.71	41.74	39.93	40.18	1441885
2018-08-08	40.32	40.59	39.83	40.13	816794
2018-08-09	40.47	41.06	40.34	40.41	1247252
2018-08-10	40.24	40.66	39.84	39.97	945809
2018-08-13	39.64	39.86	38.54	38.63	1633355
2018-08-14	38.74	38.88	37.93	38.30	1411957
2018-08-15	37.59	37.60	35.46	35.51	2945551
2018-08-16	35.80	36.13	34.49	34.55	2542393
2018-08-17	34.90	35.83	34.81	35.56	3238848
2018-08-20	35.63	35.92	35.23	35.41	1365985
2018-08-21	35.50	35.66	35.13	35.57	1092658
2018-08-22	35.95	36.23	35.79	36.11	1196413
2018-08-23	35.55	35.63	34.51	34.68	1378898
2018-08-24	35.28	36.42	35.03	36.16	1560792
2018-08-27	36.26	36.80	36.21	36.72	1044480
2018-08-28	36.99	37.14	35.87	35.99	1361324
2018-08-29	36.08	36.12	35.55	35.52	1131117
2018-08-30	35.18	35.26	34.58	34.86	1676763
2018-08-31	34.82	35.22	34.34	34.52	1463832
2018-09-04	33.78	34.08	33.16	33.21	2544529
2018-09-05	33.40	33.42	32.46	32.59	1843427
2018-09-06	33.00	33.17	32.30	32.67	2093234
2018-09-07	32.42	33.21	32.18	33.16	1685275
2018-09-10	33.20	33.43	32.80	33.03	2028574
2018-09-11	32.66	33.13	32.50	33.07	1496251
2018-09-12	33.00	34.42	32.60	34.10	1902659
2018-09-13	34.49	34.59	33.50	33.53	1584643
2018-09-14	33.51	33.64	32.97	33.30	1436509
2018-09-17	33.47	34.46	33.34	34.06	1643280
2018-09-18	34.30	34.76	34.05	34.47	1278520
2018-09-19	34.74	35.51	34.52	34.89	1635197
2018-09-20	35.24	35.41	34.61	35.15	1564281
2018-09-21	34.75	35.18	34.11	34.67	3317587
2018-09-24	34.97	35.43	34.23	34.35	1429064
2018-09-25	34.68	35.30	34.43	35.10	1979393
2018-09-26	34.95	35.12	33.68	33.75	2119394
2018-09-27	33.50	34.14	33.20	33.95	1328596
2018-09-28	34.20	34.72	34.12	34.20	1222067
2018-10-01	34.12	34.55	34.00	34.11	847161
2018-10-02	34.90	35.88	34.49	35.84	2908366
2018-10-03	35.98	36.15	34.84	34.94	1403981
2018-10-04	35.00	35.33	34.65	35.03	1297655
2018-10-05	35.11	35.55	34.84	35.09	1755316
2018-10-08	34.58	35.13	33.89	35.10	927156
2018-10-09	34.89	34.99	33.56	33.69	1881696
2018-10-10	33.81	35.12	33.10	34.69	2293642
2018-10-11	35.54	37.74	35.31	37.37	3415044
2018-10-12	36.56	37.72	35.88	37.29	2377071
2018-10-15	37.61	38.49	37.61	37.98	2373929
2018-10-16	38.36	38.42	36.90	37.24	1412045
2018-10-17	36.92	37.39	36.32	36.80	1720417
2018-10-18	36.62	37.82	36.52	37.02	1906324
2018-10-19	37.11	37.55	36.84	37.02	1346060
2018-10-22	36.92	37.09	35.87	36.27	1962885
2018-10-23	37.38	38.04	36.75	37.12	2452673
2018-10-24	37.01	37.40	36.43	36.69	2187807
2018-10-25	37.19	39.00	35.18	35.39	4447828
2018-10-26	35.65	36.39	34.85	35.16	3195972
2018-10-29	35.12	36.03	34.27	35.48	1720911
2018-10-30	35.28	35.92	34.74	35.61	1467478
2018-10-31	35.23	35.50	34.60	35.36	1599015
2018-11-01	36.22	37.33	36.08	37.05	1426726
2018-11-02	36.80	37.28	36.44	37.26	1221289
2018-11-05	37.15	37.37	35.97	36.32	1403253
2018-11-06	36.39	36.56	35.77	35.99	714218
2018-11-07	36.30	36.30	35.65	35.68	1071616
2018-11-08	35.46	35.91	35.15	35.52	1265501
2018-11-09	35.05	35.05	33.63	34.24	2306580
2018-11-12	34.13	34.28	33.70	34.00	1070225
2018-11-13	34.15	34.29	33.41	33.59	1042014
2018-11-14	33.55	35.55	33.46	34.88	1873605
2018-11-15	35.20	35.54	34.90	35.30	1325219
2018-11-16	35.90	36.32	35.70	36.02	1645059
2018-11-19	35.92	36.50	35.71	35.72	1264051
2018-11-20	36.09	36.11	35.13	35.87	1477700
2018-11-21	36.26	37.51	36.21	37.28	1776726
2018-11-23	37.12	37.31	35.70	35.94	810195
2018-11-26	36.04	36.56	35.54	35.69	822045
2018-11-27	35.64	35.74	34.72	34.94	964501
2018-11-28	34.77	35.99	34.41	35.38	1193232
2018-11-29	35.80	35.83	34.89	34.90	812903
2018-11-30	34.52	35.26	34.05	35.12	1218648
2018-12-03	35.78	36.13	35.12	35.85	1042567
2018-12-04	36.21	37.17	36.12	36.69	2967161
2018-12-06	36.90	38.66	36.63	38.35	2562390
2018-12-07	38.80	40.26	38.54	39.92	2706284
2018-12-10	39.62	40.56	39.18	39.20	2203132
2018-12-11	39.51	39.66	38.37	39.05	1933126
2018-12-12	39.27	39.91	39.02	39.48	1238979
2018-12-13	39.48	40.06	39.03	40.02	1383637
2018-12-14	39.60	40.02	38.67	38.80	1170366
2018-12-17	38.83	39.66	38.72	39.43	1832748
2018-12-18	39.36	40.78	39.22	40.32	1926448
2018-12-19	40.46	41.15	38.17	38.20	3210809
2018-12-20	39.37	40.76	39.30	40.40	2849106
2018-12-21	40.30	40.67	39.59	39.69	4142098
2018-12-24	40.53	41.53	40.03	40.74	1375197
2018-12-26	41.05	41.33	39.40	39.79	1215020
2018-12-27	40.19	41.09	40.05	40.89	2053654
2018-12-28	40.80	41.02	40.04	40.28	1411546
2018-12-31	40.54	40.55	39.71	40.40	1265562
2019-01-02	40.48	40.93	40.05	40.37	1761713
2019-01-03	40.72	41.33	40.25	41.27	2203745
2019-01-04	40.80	40.97	39.72	40.49	2760649
2019-01-07	40.87	41.06	39.69	39.80	1393215
2019-01-08	39.47	39.98	38.79	39.62	1408381
2019-01-09	39.73	40.57	39.70	40.45	1396930
2019-01-10	40.39	40.59	39.40	39.64	1503998
2019-01-11	39.98	40.19	39.47	39.80	803428
2019-01-14	40.17	40.39	39.59	39.85	1031398
2019-01-15	39.89	40.20	38.72	39.14	1251831
2019-01-16	39.03	39.64	38.94	39.28	906592
2019-01-17	39.25	39.64	39.00	39.46	1020054
2019-01-18	38.84	39.36	38.72	38.99	1460846
2019-01-22	39.46	39.46	38.96	39.27	1529515
2019-01-23	39.16	39.40	38.83	39.17	1022560
2019-01-24	39.10	39.71	39.10	39.60	493380
2019-01-25	40.32	41.34	40.05	41.30	1114150
2019-01-28	41.40	41.66	41.15	41.52	1079543
2019-01-29	41.96	42.46	41.47	42.41	1364697
2019-01-30	42.30	43.72	42.00	42.89	1889309
2019-01-31	43.37	43.65	42.84	43.58	1227311
2019-02-01	43.41	43.69	42.69	43.27	1005291
2019-02-04	42.71	43.67	42.39	43.56	868973
2019-02-05	43.58	43.75	43.18	43.73	623549
2019-02-06	43.23	43.64	42.91	42.98	670150
2019-02-07	42.95	43.27	42.57	42.85	755719
2019-02-08	42.88	43.57	42.88	43.35	691298
2019-02-11	42.83	43.13	42.53	42.55	723571
2019-02-12	42.71	42.97	41.33	42.01	1906867
2019-02-13	41.82	42.41	41.55	41.62	708169
2019-02-14	41.47	41.95	41.30	41.86	1072126
2019-02-15	42.42	43.18	41.98	43.14	1683117
2019-02-19	43.62	44.16	43.19	43.30	2206074
2019-02-20	43.50	44.31	43.00	43.74	1697490
2019-02-21	43.58	43.58	43.05	43.37	1510458
2019-02-22	43.34	43.98	43.25	43.56	974548
2019-02-25	43.42	43.72	43.21	43.23	1024362
2019-02-26	43.12	43.40	42.53	43.26	1134653
2019-02-27	43.24	43.33	42.24	42.39	1406375
2019-02-28	42.27	42.72	42.15	42.46	1511304
2019-03-01	42.12	42.99	42.00	42.24	2191029
2019-03-04	42.00	42.70	41.75	42.52	1322673
2019-03-05	42.37	42.91	42.36	42.62	775914
2019-03-06	42.69	42.82	41.58	41.62	1149691
2019-03-07	41.77	42.55	41.47	42.29	1503173
2019-03-08	43.28	43.69	42.72	43.62	1690976
2019-03-11	43.56	43.86	42.79	43.34	1140017
2019-03-12	43.50	44.45	43.43	44.43	1733457
2019-03-13	44.85	44.95	44.25	44.67	993294
2019-03-14	43.75	44.15	43.53	43.62	1710246
2019-03-15	43.90	44.25	43.48	43.71	1582895
2019-03-18	43.98	44.12	43.06	43.21	652755
2019-03-19	43.62	43.74	43.25	43.26	942332
2019-03-20	43.40	44.67	42.65	44.40	1694722
2019-03-21	44.40	44.65	43.65	44.38	1041208
2019-03-22	44.28	44.84	44.06	44.29	1341168
2019-03-25	44.60	45.33	44.40	45.14	1249459
2019-03-26	44.74	45.60	44.48	45.56	1158057
2019-03-27	45.47	45.47	44.55	44.60	931389
2019-03-28	43.77	44.16	43.23	43.53	1303686
2019-03-29	44.00	44.00	43.45	43.50	834801
2019-04-01	43.48	43.81	42.53	42.89	1665493
2019-04-02	43.00	43.24	42.74	43.21	1486066
2019-04-03	43.41	43.50	42.72	42.78	1708255
2019-04-04	42.42	43.72	41.94	43.70	1846467
2019-04-05	43.64	43.64	43.19	43.45	978901
2019-04-08	44.04	44.15	43.49	43.76	980814
2019-04-09	43.33	43.70	43.13	43.69	950199
2019-04-10	43.46	43.65	42.97	43.07	908350
2019-04-11	42.60	43.00	41.98	42.41	1195762
2019-04-12	42.31	42.52	41.95	42.25	858435
2019-04-15	42.00	43.06	41.89	42.91	1087915
2019-04-16	42.36	42.58	41.49	41.70	1527877
2019-04-17	41.82	42.04	40.63	40.86	1870468
2019-04-18	40.85	40.97	40.08	40.40	2052921
2019-04-22	40.34	40.45	40.02	40.17	1204558
2019-04-23	39.80	40.36	39.66	40.13	1442275
2019-04-24	40.31	40.86	39.97	40.60	1623153
2019-04-25	40.82	41.08	40.34	40.62	1510039
2019-04-26	41.81	42.71	41.53	42.27	2065995
2019-04-29	42.09	42.09	40.87	41.32	1414056
2019-04-30	41.29	41.88	41.23	41.41	823269
2019-05-01	41.31	41.99	40.60	40.95	1445806
2019-05-02	40.59	41.09	40.19	40.30	1460555
2019-05-03	40.82	41.44	40.53	41.07	1227038
2019-05-06	41.07	41.37	40.77	40.88	848136
2019-05-07	40.90	41.91	40.48	41.67	1532496
2019-05-08	41.95	41.95	40.48	40.82	1052540
2019-05-09	40.90	41.35	40.59	40.73	1261135
2019-05-10	40.89	41.09	40.27	40.40	863318
2019-05-13	41.00	41.76	40.62	41.53	1626362
2019-05-14	41.53	41.60	40.86	41.52	741386
2019-05-15	41.63	41.84	41.03	41.09	754395
2019-05-16	40.95	40.95	39.97	40.75	1671869
2019-05-17	40.71	41.28	40.30	41.11	1430967
2019-05-20	41.04	41.76	41.01	41.33	697422
2019-05-21	40.98	41.05	40.61	40.92	1257673
2019-05-22	40.97	40.99	40.02	40.33	766363
2019-05-23	40.55	41.68	40.50	40.89	1921850
2019-05-24	40.83	41.22	40.72	41.14	724162
2019-05-28	40.85	41.26	40.66	41.13	1177126
2019-05-29	41.20	41.56	41.04	41.14	1158137
2019-05-30	41.17	42.09	40.94	41.94	991886
2019-05-31	42.41	44.29	42.33	43.59	2121465
2019-06-03	44.29	45.29	44.21	45.15	1740599
2019-06-04	44.81	45.48	44.49	45.27	1665097
2019-06-05	45.80	46.43	45.27	45.89	1870930
2019-06-06	45.96	46.32	45.50	46.21	880663
2019-06-07	46.66	46.88	46.00	46.14	1079279
2019-06-10	45.39	45.94	44.86	45.86	893964
2019-06-11	45.79	46.12	45.35	46.09	883636
2019-06-12	46.32	46.86	46.30	46.50	748810
2019-06-13	46.60	46.79	46.26	46.70	633431
2019-06-14	46.72	47.18	45.80	46.30	1170679
2019-06-17	46.30	47.12	46.30	47.08	862581
2019-06-18	47.88	48.10	47.24	47.76	1546774
2019-06-19	47.50	48.54	47.38	48.41	1331445
2019-06-20	49.42	50.47	49.11	49.90	2483205
2019-06-21	49.69	50.51	49.35	50.30	1975839
2019-06-24	50.77	52.37	50.60	52.27	2768519
2019-06-25	52.50	52.50	50.16	51.27	3289462
2019-06-26	50.24	51.62	49.52	51.10	1985585
2019-06-27	50.96	51.02	49.97	50.84	2066500
2019-06-28	51.11	51.30	50.57	51.24	1437081
2019-07-01	49.99	50.45	49.66	50.22	1245272
2019-07-02	50.44	51.57	49.85	51.44	1675663
2019-07-03	51.92	52.04	51.43	51.94	690858
2019-07-05	50.28	51.77	50.13	51.57	1156365
2019-07-08	51.88	51.90	50.80	51.18	826148
2019-07-09	51.02	51.71	50.91	51.66	875830
2019-07-10	52.27	52.47	51.60	52.00	1318824
2019-07-11	52.05	52.10	51.24	51.93	1437216
2019-07-12	52.33	52.33	51.56	51.89	961884
2019-07-15	52.00	52.29	51.41	51.85	842324
2019-07-16	51.84	52.50	51.22	51.54	1235697
2019-07-17	51.91	52.95	51.77	52.86	2010969
2019-07-18	52.65	54.20	52.21	54.07	2295738
2019-07-19	53.43	53.96	52.88	53.55	1510803
2019-07-22	53.73	54.06	53.41	53.67	1151586
2019-07-23	53.50	53.87	52.79	53.20	1180128
2019-07-24	53.41	53.74	52.99	53.65	1332297
2019-07-25	53.39	54.52	53.38	53.78	2273739
2019-07-26	54.12	54.12	53.40	53.75	1121548
2019-07-29	53.81	54.41	53.31	54.36	1871253
2019-07-30	54.39	54.63	54.11	54.18	1205689
2019-07-31	54.08	54.50	52.00	52.23	2179039
2019-08-01	51.43	54.58	51.22	54.39	2586637
2019-08-02	54.20	54.67	53.86	54.09	1254080
2019-08-05	55.30	56.76	54.75	56.24	2172941
2019-08-06	55.81	57.02	55.80	56.79	1665275
2019-08-07	57.93	59.41	57.77	58.32	2724287
2019-08-08	57.82	59.60	57.25	59.40	1512997
2019-08-09	59.23	60.17	59.02	59.24	1415844
2019-08-12	60.04	60.60	59.46	59.60	1459092
2019-08-13	60.47	60.63	57.01	58.68	2268392
2019-08-14	60.01	60.34	58.38	58.40	2222309
2019-08-15	58.14	59.58	57.96	59.20	2034128
2019-08-16	58.73	59.41	58.33	59.10	1733453
2019-08-19	57.98	59.14	57.24	58.49	1041360
2019-08-20	58.94	59.79	58.63	59.36	859767
2019-08-21	59.11	59.93	59.11	59.55	796616
2019-08-22	59.43	59.68	59.00	59.38	957872
2019-08-23	59.58	61.82	59.40	61.58	1788703
2019-08-26	61.72	62.66	61.22	62.16	1163901
2019-08-27	62.32	64.21	62.22	64.08	1874735
2019-08-28	64.30	64.88	63.35	63.79	1316239
2019-08-29	63.92	63.95	61.25	61.88	1848890
2019-08-30	61.47	62.94	61.28	62.59	1090811
2019-09-03	63.36	64.10	63.00	63.27	1955519
2019-09-04	63.02	64.17	62.88	64.15	1042418
2019-09-05	63.15	63.50	60.53	61.34	1926083
2019-09-06	61.34	62.15	59.47	59.48	2389591
2019-09-09	59.51	59.85	57.08	57.71	2277759
2019-09-10	57.15	58.10	56.53	56.69	1808497
2019-09-11	56.69	58.58	56.58	57.22	1460017
2019-09-12	58.99	59.83	56.46	56.59	1924598
2019-09-13	56.60	57.20	55.08	55.23	3344519
2019-09-16	56.57	56.62	55.24	55.86	1846087
2019-09-17	56.37	57.78	56.12	57.70	1478952
2019-09-18	57.75	57.91	55.80	56.89	1436252
2019-09-19	57.59	57.65	56.97	57.23	1218702
2019-09-20	57.19	58.31	56.83	58.20	1669579
2019-09-23	58.77	59.67	58.50	59.52	1468014
2019-09-24	58.88	60.15	58.52	59.90	1350242
2019-09-25	59.50	59.90	57.75	58.43	1158653
2019-09-26	58.74	58.96	57.92	57.93	1003147
2019-09-27	56.95	57.23	55.36	55.49	1967452
2019-09-30	54.30	55.08	53.32	53.61	2403028
2019-10-01	52.73	53.96	52.09	53.10	2460022
2019-10-02	54.08	54.64	53.00	53.51	1734790
2019-10-03	53.55	55.00	53.35	53.44	1574698
2019-10-04	53.46	54.50	53.00	54.33	1142824
2019-10-07	53.69	54.53	53.64	54.02	767895
2019-10-08	54.77	54.99	53.89	54.97	1039071
2019-10-09	54.67	55.18	54.42	54.73	717733
2019-10-10	54.69	55.21	53.77	55.01	815245
2019-10-11	54.21	54.43	52.12	52.22	2512637
2019-10-14	52.35	53.14	52.15	52.63	639191
2019-10-15	52.20	52.64	51.68	51.84	1433647
2019-10-16	52.37	52.38	51.47	52.31	1207481
2019-10-17	52.00	54.07	52.00	53.59	1071027
2019-10-18	53.66	54.29	53.50	54.18	1136075
2019-10-21	54.31	54.49	52.83	53.03	1142750
2019-10-22	53.20	53.66	52.38	53.02	1660845
2019-10-23	53.29	54.85	53.27	54.10	2459767
2019-10-24	55.38	57.83	55.23	57.56	2268896
2019-10-25	58.85	59.31	57.67	58.77	1683578
2019-10-28	57.96	58.54	57.02	58.34	1140868
2019-10-29	57.64	59.36	57.52	59.31	1262837
2019-10-30	59.35	60.13	58.61	59.83	1458365
2019-10-31	60.50	61.67	60.28	61.47	1480002
2019-11-01	60.77	61.47	59.67	60.35	1214014
2019-11-04	60.00	60.24	59.27	59.63	906068
2019-11-05	58.41	59.19	58.13	59.05	1495424
2019-11-06	59.37	59.79	58.79	59.53	892216
2019-11-07	58.90	58.94	57.67	58.40	1681504
2019-11-08	57.55	58.58	57.25	57.65	1959510
2019-11-11	57.78	58.16	57.62	57.83	1064490
2019-11-12	57.65	58.21	56.80	58.12	1380229
2019-11-13	58.87	59.78	58.75	58.97	1108789
2019-11-14	59.43	59.64	58.82	59.22	762085
2019-11-15	58.89	59.75	58.56	58.62	827016
2019-11-18	58.50	59.76	58.50	59.31	1394005
2019-11-19	59.28	60.81	59.22	60.20	1260109
2019-11-20	60.54	60.76	59.42	60.58	1519603
2019-11-21	60.25	61.02	60.09	60.17	867910
2019-11-22	60.31	60.56	59.53	60.00	742562
2019-11-25	59.57	60.22	58.14	57.98	1152109
2019-11-26	58.00	58.29	57.29	58.18	1237208
2019-11-27	57.83	58.31	57.33	58.09	711076
2019-11-29	58.49	59.77	58.30	59.60	580107
2019-12-02	59.40	60.34	59.20	60.06	1261283
2019-12-03	61.00	63.28	60.96	61.69	2121057
2019-12-04	61.84	62.28	61.20	61.37	1302695
2019-12-05	61.03	61.88	60.87	61.42	839684
2019-12-06	60.20	61.01	59.70	60.32	1001748
2019-12-09	60.84	60.84	59.21	59.30	750793
2019-12-10	59.75	59.89	58.50	59.21	896900
2019-12-11	59.91	61.11	59.66	60.99	1045797
2019-12-12	61.99	62.03	60.14	60.71	1103805
2019-12-13	60.30	61.57	60.28	61.14	1499439
2019-12-16	61.19	61.37	59.94	59.99	652795
2019-12-17	59.88	59.88	58.89	59.09	1024453
2019-12-18	58.88	59.20	58.43	59.11	851449
2019-12-19	59.00	59.47	58.33	58.78	864538
2019-12-20	58.94	59.17	57.77	57.98	1248110
2019-12-23	58.36	60.06	58.16	59.73	872220
2019-12-24	60.17	61.36	59.97	61.34	477371
2019-12-26	61.96	62.41	60.33	61.31	875910
2019-12-27	61.34	61.71	60.70	61.30	729923
2019-12-30	61.34	62.49	61.20	62.47	886466
2019-12-31	62.86	63.14	61.45	61.61	733794
2020-01-02	62.08	62.20	60.49	60.81	925608
2020-01-03	62.08	62.14	60.75	60.92	967422
2020-01-06	62.18	62.23	60.59	60.99	1250325
2020-01-07	61.17	61.95	60.67	61.48	1110342
2020-01-08	61.42	61.60	58.97	59.21	1434416
2020-01-09	58.60	59.73	58.55	58.97	883589
2020-01-10	58.98	59.80	58.98	59.30	1684123
2020-01-13	58.94	59.34	58.10	58.13	1500411
2020-01-14	57.99	58.43	57.47	58.20	6443126
2020-01-15	58.78	60.35	58.63	60.21	2209822
2020-01-16	60.10	60.46	59.49	60.35	950009
2020-01-17	60.80	61.01	60.08	60.35	1127537
2020-01-21	60.70	62.67	60.52	62.45	2032507
2020-01-22	62.50	62.52	60.65	60.67	1479271
2020-01-23	60.28	61.84	60.25	60.97	999884
2020-01-24	61.13	62.18	60.89	61.99	1140752
2020-01-27	62.83	63.62	61.23	61.70	1552409
2020-01-28	60.99	61.31	59.33	59.46	1120494
2020-01-29	59.30	60.76	59.02	60.67	885535
2020-01-30	60.92	62.43	60.44	61.17	1162212
2020-01-31	61.15	62.16	61.15	61.82	984373
2020-02-03	61.48	61.48	60.45	60.93	885740
2020-02-04	60.00	60.12	58.70	59.44	1118474
2020-02-05	59.02	60.45	58.92	59.59	751212
2020-02-06	59.75	60.44	59.57	59.60	801917
2020-02-07	59.64	59.93	58.11	58.14	1130706
2020-02-10	58.48	59.82	57.84	59.22	996145
2020-02-11	59.10	59.86	58.87	59.60	788984
2020-02-12	59.32	59.91	58.51	59.29	975499
2020-02-13	59.70	60.00	58.91	59.11	1329873
2020-02-14	52.20	53.01	49.82	49.87	8591680
2020-02-18	50.57	50.74	48.78	49.58	5669118
2020-02-19	49.90	50.05	48.44	49.64	3834346
2020-02-20	49.73	51.71	49.72	51.39	2888714
2020-02-21	52.85	53.33	51.60	51.95	3715444
2020-02-24	53.88	54.20	52.05	52.74	3598977
2020-02-25	51.80	53.50	51.62	51.94	3045261
2020-02-26	51.88	52.06	51.04	50.96	1939605
2020-02-27	51.47	51.66	49.23	49.40	2857399
2020-02-28	47.24	48.79	46.13	47.53	3525090
2020-03-02	48.59	48.96	47.73	48.24	1999456
2020-03-03	49.03	52.37	48.20	50.55	3295698
2020-03-04	51.20	51.49	49.73	51.00	2185245
2020-03-05	51.47	53.30	51.30	53.16	2674248
2020-03-06	53.53	53.73	51.08	53.06	2365315
2020-03-09	51.06	52.30	49.27	49.29	2184387
2020-03-10	49.52	50.56	47.83	49.33	2278483
2020-03-11	49.06	49.15	44.12	45.32	3280655
2020-03-12	40.83	45.27	40.01	42.38	2908026
2020-03-13	44.29	44.69	36.10	37.27	4293253
2020-03-16	32.11	40.58	31.00	38.69	6192356
2020-03-17	38.22	43.25	38.06	41.55	4009638
2020-03-18	40.21	42.20	35.02	36.36	3018043
2020-03-19	35.99	42.50	33.37	38.94	3492104
2020-03-20	40.09	41.09	36.54	36.80	2523494
2020-03-23	37.79	39.41	36.32	37.85	3598995
2020-03-24	41.59	45.22	39.90	44.08	3261580
2020-03-25	43.59	43.85	41.10	41.54	3569972
2020-03-26	42.16	42.37	38.97	41.27	3593602
2020-03-27	40.58	41.61	38.35	38.79	3087638
2020-03-30	39.08	41.41	38.51	40.10	2411751
2020-03-31	39.54	40.58	38.83	39.79	1801715
2020-04-01	39.83	41.96	39.41	41.59	2128361
2020-04-02	42.59	44.90	42.17	43.63	2922776
2020-04-03	43.78	45.67	43.51	44.67	1993931
2020-04-06	45.28	46.91	44.95	45.61	1790687
2020-04-07	45.99	47.22	45.00	45.43	1767918
2020-04-08	45.25	46.48	44.82	45.89	1383082
2020-04-09	47.02	49.22	46.61	48.99	2362530
2020-04-13	49.09	51.99	47.91	51.70	2204903
2020-04-14	52.01	54.49	51.52	52.84	2550063
2020-04-15	51.78	53.33	51.15	52.65	1609633
2020-04-16	53.05	54.57	52.75	53.93	1717544
2020-04-17	52.20	54.36	51.85	53.88	3537192
2020-04-20	54.01	55.12	52.85	53.88	1928866
2020-04-21	51.96	54.68	51.58	53.80	2017357
2020-04-22	55.17	56.84	54.98	56.54	2059512
2020-04-23	57.68	60.98	57.32	59.98	3665070
2020-04-24	61.00	61.71	59.94	60.91	2248515
2020-04-27	61.35	61.59	59.58	60.82	1557319
2020-04-28	60.15	61.39	59.38	61.13	1517884
2020-04-29	60.56	60.98	58.43	60.62	2826669
2020-04-30	59.59	61.09	58.26	58.68	2074632
2020-05-01	57.77	61.90	57.00	61.20	2822127
2020-05-04	62.09	63.70	61.72	63.38	2302837
2020-05-05	62.56	64.10	61.82	63.76	1924054
2020-05-06	62.58	63.58	62.11	63.33	1482179
2020-05-07	64.00	66.62	63.68	65.54	2184115
2020-05-08	65.54	66.99	65.24	65.89	1548138
2020-05-11	65.87	66.73	63.56	64.55	1818083
2020-05-12	65.01	66.64	64.16	64.23	1239308
2020-05-13	65.70	66.32	63.90	64.95	1216070
2020-05-14	64.92	67.13	64.84	66.10	1600304
2020-05-15	67.66	69.01	66.58	68.93	2127090
2020-05-18	69.27	69.66	65.92	66.11	1664342
2020-05-19	67.00	68.99	66.86	68.01	1367089
2020-05-20	68.70	68.98	66.46	66.79	1258102
2020-05-21	66.22	66.23	63.77	65.06	1171329
2020-05-22	65.77	67.04	65.16	65.65	874217
2020-05-26	64.34	64.37	62.39	63.38	2254980
2020-05-27	60.95	63.32	60.13	63.13	2052664
2020-05-28	64.66	64.93	62.64	63.39	987626
2020-05-29	64.90	65.14	63.50	64.00	1960889
2020-06-01	64.30	64.63	63.03	64.11	1493916
2020-06-02	64.46	64.46	61.69	62.18	1373891
2020-06-03	60.50	61.28	57.83	58.24	2955602
2020-06-04	59.27	59.92	57.93	58.25	1576517
2020-06-05	56.00	58.23	55.42	58.18	2086603
2020-06-08	58.40	58.40	56.95	57.71	1772547
2020-06-09	58.94	59.09	57.24	58.84	1696644
2020-06-10	59.75	61.87	58.28	61.82	2222812
2020-06-11	62.39	63.04	58.98	59.79	2193190
2020-06-12	61.55	62.51	59.16	59.25	1361069
2020-06-15	57.52	61.28	56.72	61.02	1465935
2020-06-16	60.54	61.13	58.50	58.95	1460789
2020-06-17	59.21	59.86	57.73	58.41	1363974
2020-06-18	57.99	58.74	57.18	57.40	1321294
2020-06-19	58.01	59.75	57.70	59.19	2686762
2020-06-22	61.19	62.49	60.58	61.32	1596849
2020-06-23	62.12	63.72	61.81	62.41	1466848
2020-06-24	62.10	62.96	60.61	61.54	1325152
2020-06-25	61.82	61.89	60.43	61.67	908302
2020-06-26	61.15	62.07	60.20	61.51	1089270
2020-06-29	61.73	62.28	60.89	62.25	1181635
2020-06-30	62.50	64.27	61.87	64.06	1234406
2020-07-01	64.16	64.35	61.93	64.31	843122
2020-07-02	63.73	64.93	62.76	62.83	1054975
2020-07-06	63.55	63.68	62.00	62.91	1290690
2020-07-07	62.67	64.61	62.29	64.32	1206479
2020-07-08	65.50	66.41	65.01	65.87	1324264
2020-07-09	66.69	66.75	64.11	66.16	1266286
2020-07-10	66.48	66.66	64.43	64.97	1217754
2020-07-13	65.72	66.37	62.12	62.34	1304246
2020-07-14	62.10	65.15	61.80	65.09	1157108
2020-07-15	65.02	66.35	64.08	65.82	1074062
2020-07-16	65.97	66.25	64.61	65.09	862759
2020-07-17	65.90	67.01	65.37	66.94	787836
2020-07-20	67.29	69.00	67.08	68.62	1074096
2020-07-21	69.57	70.45	67.79	68.89	1543714
2020-07-22	69.05	70.31	68.58	69.98	1214696
2020-07-23	70.18	70.67	68.20	69.16	2060837
2020-07-24	69.51	71.92	69.38	71.80	1520849
2020-07-27	74.00	75.17	73.24	74.12	2327124
2020-07-28	72.64	75.68	72.53	75.15	2139839
2020-07-29	75.11	75.13	72.07	73.29	2220182
2020-07-30	71.51	76.00	70.86	75.33	2911162
2020-07-31	76.55	79.55	76.08	79.49	2498729
2020-08-03	79.26	80.00	77.23	78.07	1376476
2020-08-04	77.70	81.65	77.15	81.57	2045203
2020-08-05	83.25	84.29	82.44	83.51	2234331
2020-08-06	84.42	84.66	82.29	84.10	1684835
2020-08-07	81.94	83.78	81.60	82.35	1338113
2020-08-10	83.13	84.01	81.68	81.89	1302131
2020-08-11	77.62	79.39	75.79	77.30	2851035
2020-08-12	78.79	80.24	77.12	77.35	1850316
2020-08-13	78.56	80.67	77.83	79.04	1044621
2020-08-14	79.10	79.23	77.72	79.05	924295
2020-08-17	81.98	83.19	81.52	82.47	1260297
2020-08-18	84.06	84.47	81.07	82.14	1090274
2020-08-19	81.93	82.80	79.86	80.50	1058343
2020-08-20	80.13	81.63	79.83	80.91	1112619
2020-08-21	79.88	79.91	78.16	79.50	935277
2020-08-24	80.35	80.44	77.72	78.66	744101
2020-08-25	78.66	78.73	77.03	78.62	786814
2020-08-26	77.80	80.85	77.51	80.76	1003331
2020-08-27	82.23	82.35	78.05	79.20	828685
2020-08-28	80.74	82.25	80.29	82.03	1040546
2020-08-31	82.50	83.68	82.00	82.50	896776
2020-09-01	83.91	83.91	80.16	81.15	1014781
2020-09-02	80.44	82.01	78.35	81.98	956379
2020-09-03	80.77	80.97	78.11	80.18	986695
2020-09-04	79.67	80.29	77.08	78.86	972464
2020-09-08	76.70	80.87	75.68	79.43	1083553
2020-09-09	80.30	83.45	80.10	83.12	934668
2020-09-10	83.95	84.57	81.55	82.11	869167
2020-09-11	82.99	84.14	81.47	82.18	611878
2020-09-14	83.38	87.36	83.20	86.47	3147869
2020-09-15	87.95	89.23	85.29	85.85	1922439
2020-09-16	86.71	86.75	85.06	85.59	1299063
2020-09-17	83.83	85.30	82.25	84.13	1751976
2020-09-18	84.26	84.54	80.60	80.72	2007852
2020-09-21	78.29	79.68	76.67	78.51	2083850
2020-09-22	79.14	79.66	77.55	78.94	1061924
2020-09-23	77.75	78.06	74.02	74.71	2463165
2020-09-24	74.26	78.50	73.69	78.28	2149044
2020-09-25	77.00	78.50	76.77	78.14	1142142
2020-09-28	78.95	79.26	77.74	78.28	1084290
2020-09-29	79.00	80.43	78.68	79.80	1052626
2020-09-30	79.49	80.49	78.37	79.61	1291022
2020-10-01	80.70	81.95	80.19	81.08	1125892
2020-10-02	80.63	81.09	79.41	79.58	779865
2020-10-05	79.60	81.66	79.60	80.90	864549
2020-10-06	81.46	82.09	77.89	77.92	1222314
2020-10-07	78.93	79.25	76.97	77.60	1214493
2020-10-08	78.15	79.38	77.86	78.55	1076664
2020-10-09	79.69	82.73	79.69	82.69	1267608
2020-10-12	82.67	83.53	82.13	82.68	589280
2020-10-13	81.99	83.44	80.94	83.16	753906
2020-10-14	84.18	85.46	83.25	84.18	742023
2020-10-15	82.94	83.65	82.25	82.86	449212
2020-10-16	83.20	83.27	81.15	81.31	544373
2020-10-19	81.30	82.27	79.45	79.55	744833
2020-10-20	79.85	80.16	78.91	79.79	699567
2020-10-21	80.49	82.29	80.39	81.72	1020841
2020-10-22	80.60	81.15	78.96	79.68	1024072
2020-10-23	79.41	79.67	78.75	79.24	658899
2020-10-26	78.75	80.48	78.54	79.33	740839
2020-10-27	79.78	80.79	79.08	80.62	851648
2020-10-28	78.57	79.28	75.90	76.13	1442736
2020-10-29	75.97	79.62	75.96	78.66	1366629
2020-10-30	79.30	79.93	77.89	79.29	699958
2020-11-02	80.15	81.05	79.01	80.98	815792
2020-11-03	81.93	83.04	81.26	82.49	991113
2020-11-04	82.40	82.55	79.20	79.75	1173812
2020-11-05	82.29	83.84	81.77	83.07	1670335
2020-11-06	83.96	84.43	83.02	84.16	1035849
2020-11-09	79.00	79.74	75.38	76.11	3188723
2020-11-10	76.07	76.60	73.16	73.28	2019545
2020-11-11	72.99	73.38	71.71	73.03	1663012
2020-11-12	74.24	75.07	73.68	74.55	1122286
2020-11-13	75.87	75.94	74.04	74.27	691016
2020-11-16	73.36	74.13	72.72	73.00	1278240
2020-11-17	73.00	73.54	71.42	71.60	1072596
2020-11-18	71.45	71.49	68.70	68.83	2072264
2020-11-19	67.50	68.40	66.83	67.30	1535851
2020-11-20	68.43	69.17	67.30	67.63	1272157
2020-11-23	66.99	67.32	64.51	64.41	1913798
2020-11-24	62.98	63.81	62.29	62.89	1698106
2020-11-25	63.70	64.53	63.23	63.80	1225169
2020-11-27	62.99	64.49	62.86	64.47	683027
2020-11-30	64.31	65.91	63.66	65.87	1407935
2020-12-01	67.87	69.11	66.60	68.80	2245700
2020-12-02	69.13	69.30	67.84	69.08	1069705
2020-12-03	69.40	69.69	68.27	69.04	1148119
2020-12-04	68.96	69.58	68.07	69.06	788791
2020-12-07	69.10	73.00	69.04	72.12	1639681
2020-12-08	72.56	73.14	72.11	73.02	1148463
2020-12-09	72.67	72.67	70.10	70.76	1163400
2020-12-10	71.21	72.37	70.21	70.97	919415
2020-12-11	70.92	71.13	69.74	70.16	1002148
2020-12-14	69.97	70.78	68.41	68.69	1057352
2020-12-15	69.92	71.25	69.65	70.26	818155
2020-12-16	70.72	71.46	69.58	71.42	1228673
2020-12-17	72.71	74.90	72.26	72.99	1257869
2020-12-18	73.28	73.28	71.54	71.57	932838
2020-12-21	72.00	72.58	71.15	71.70	819659
2020-12-22	71.79	71.89	69.48	70.16	676258
2020-12-23	70.56	71.52	70.56	70.99	520922
2020-12-24	70.60	71.79	70.56	71.49	250496
2020-12-28	72.69	73.01	70.37	70.74	651803
2020-12-29	70.86	72.23	70.75	71.18	640512
2020-12-30	71.71	72.70	71.54	72.13	534995
2020-12-31	72.49	72.67	70.27	70.51	840677
2021-01-04	73.45	75.75	72.69	75.18	2028718
2021-01-05	76.26	76.26	73.01	74.24	2085387
2021-01-06	73.06	75.79	72.99	75.52	1361096
2021-01-07	75.23	76.69	74.23	76.39	1075629
2021-01-08	74.90	75.06	70.97	72.12	1642416
2021-01-11	70.24	70.74	69.31	69.38	1402178
2021-01-12	69.38	70.52	68.80	70.43	1463673
2021-01-13	70.74	71.07	69.84	70.10	1539350
2021-01-14	70.04	70.85	69.63	70.00	887365
2021-01-15	69.72	69.82	68.32	68.65	1219406
2021-01-19	68.84	69.55	68.10	68.49	1268117
2021-01-20	69.89	71.98	69.27	71.31	1358396
2021-01-21	71.45	71.45	70.01	70.89	1032940
2021-01-22	69.47	71.39	68.73	70.69	815773
2021-01-25	71.32	72.47	69.84	71.12	797437
2021-01-26	71.19	71.93	70.78	70.93	808622
2021-01-27	70.09	70.22	67.72	67.97	1499763
2021-01-28	69.26	70.46	68.44	69.41	1205062
2021-01-29	71.27	71.96	69.48	69.85	1091495
2021-02-01	72.00	72.19	70.12	70.77	1199671
2021-02-02	69.52	70.02	68.42	69.35	945546
2021-02-03	69.62	70.38	69.07	69.29	1183370
2021-02-04	67.07	68.60	66.65	68.45	1746705
2021-02-05	68.96	71.04	68.57	70.99	1605582
2021-02-08	71.99	72.89	71.39	72.56	842403
2021-02-09	72.83	72.99	71.63	72.40	844014
2021-02-10	73.10	73.36	71.99	73.02	661240
2021-02-11	73.31	73.50	70.59	71.01	1056993
2021-02-12	69.53	69.88	65.63	66.68	3599763
2021-02-16	66.25	66.54	63.83	63.87	2464014
2021-02-17	62.82	62.99	61.20	61.66	1975804
2021-02-18	61.59	62.34	60.93	61.09	1691290
2021-02-19	61.50	61.50	59.24	59.79	2024813
2021-02-22	60.05	62.52	59.92	62.30	1561692
2021-02-23	61.51	61.64	59.74	60.76	1271111
2021-02-24	59.78	61.95	59.23	61.64	1268027
2021-02-25	60.95	62.06	58.42	58.37	1614510
2021-02-26	57.80	58.13	55.67	55.87	4544250
2021-03-01	56.70	57.53	55.11	55.36	1956700
2021-03-02	55.57	57.73	55.44	57.12	2264089
2021-03-03	55.66	56.46	54.66	55.99	1667390
2021-03-04	55.90	57.42	55.34	56.30	1440443
2021-03-05	56.74	57.28	55.55	57.17	1459165
2021-03-08	57.17	57.66	56.32	56.74	937218
2021-03-09	58.64	59.53	57.51	57.61	1542389
2021-03-10	57.97	58.35	57.09	57.90	946759
2021-03-11	58.75	59.22	57.86	58.97	1023468
2021-03-12	57.51	59.40	57.39	59.11	932791
2021-03-15	59.52	60.37	58.86	59.66	1092342
2021-03-16	60.23	60.23	58.88	59.21	959541
2021-03-17	58.91	61.61	58.59	61.42	1453451
2021-03-18	60.45	60.81	59.65	60.12	1073952
2021-03-19	60.26	60.91	59.95	60.64	1009119
2021-03-22	60.45	61.00	60.30	60.40	613913
2021-03-23	60.03	60.15	58.88	59.28	962355
2021-03-24	59.49	59.58	58.59	58.66	704710
2021-03-25	58.18	58.95	57.43	57.97	867652
2021-03-26	58.75	58.86	57.75	58.86	941062
2021-03-29	58.35	59.03	56.90	59.02	1296750
2021-03-30	57.72	57.81	56.54	56.71	1203269
2021-03-31	57.17	58.57	56.79	57.81	1145791
2021-04-01	58.81	59.74	58.00	59.67	1246496
2021-04-05	59.52	60.51	59.32	60.02	1027416
2021-04-06	60.41	61.41	60.21	60.59	1375255
2021-04-07	60.68	60.68	59.65	60.07	1137066
2021-04-08	61.32	61.32	60.52	60.78	1790150
2021-04-09	60.19	61.14	59.70	60.77	1091236
2021-04-12	60.38	60.56	59.75	60.12	815562
2021-04-13	60.47	61.64	60.23	61.25	1426320
2021-04-14	60.92	61.32	60.39	60.80	2058916
2021-04-15	61.53	63.98	61.34	63.26	2106932
2021-04-16	63.83	64.79	62.94	64.58	1558861
2021-04-19	64.36	65.68	64.25	65.60	1648564
2021-04-20	65.46	66.85	65.41	66.37	2087441
2021-04-21	66.62	67.81	66.31	67.23	1245366
2021-04-22	66.68	66.72	65.83	66.16	1063803
2021-04-23	66.72	66.89	65.69	66.11	633715
2021-04-26	66.10	66.39	65.59	65.85	599046
2021-04-27	65.75	65.86	64.57	64.62	778928
2021-04-28	64.00	65.41	63.61	65.09	1156655
2021-04-29	64.76	64.78	63.08	63.62	1174910
2021-04-30	63.69	64.33	62.39	62.44	1561403
2021-05-03	63.63	67.12	63.35	66.89	2134377
2021-05-04	66.61	67.65	65.57	66.37	1679002
2021-05-05	66.87	66.79	65.73	66.69	550702
2021-05-06	67.00	69.47	67.00	68.29	2106622
2021-05-07	69.34	70.00	68.50	69.17	1922801
2021-05-10	70.48	70.48	68.45	68.51	974599
2021-05-11	67.23	69.19	67.05	69.10	1059992
2021-05-12	69.53	69.53	67.94	68.67	1547420
2021-05-13	68.25	69.57	67.96	68.88	1100932
2021-05-14	69.78	70.27	69.28	70.02	787238
2021-05-17	70.63	73.34	70.34	73.25	2472010
2021-05-18	72.94	73.20	71.21	72.98	1835934
2021-05-19	72.89	74.50	71.39	72.15	1981378
2021-05-20	72.42	74.37	72.15	73.57	1603361
2021-05-21	73.85	73.89	71.59	72.08	1012035
2021-05-24	72.08	72.56	71.67	72.12	516838
2021-05-25	72.16	72.43	70.98	72.30	941722
2021-05-26	72.62	73.32	71.91	72.77	2964650
2021-05-27	72.54	72.84	71.50	71.35	1122945
2021-05-28	71.10	72.33	70.91	71.75	2530131
2021-06-01	72.15	72.45	71.25	71.68	857893
2021-06-02	71.71	72.60	71.38	72.02	726894
2021-06-03	70.58	70.78	69.59	69.98	1058125
2021-06-04	70.55	71.61	70.23	70.72	711829
2021-06-07	70.17	70.61	69.59	70.57	780578
2021-06-08	70.52	70.83	70.07	70.21	712621
2021-06-09	70.19	71.30	70.19	70.71	674581
2021-06-10	70.97	72.54	70.51	72.48	881329
2021-06-11	72.25	72.38	71.11	71.28	528786
2021-06-14	69.82	71.28	69.61	70.91	822610
2021-06-15	70.89	70.95	69.41	69.59	850152
2021-06-16	69.89	71.01	68.35	68.42	1425244
2021-06-17	66.08	66.12	64.38	64.43	2229570
2021-06-18	64.53	64.76	62.76	62.77	2283633
2021-06-21	63.57	64.30	62.49	64.06	1014002
2021-06-22	63.87	63.95	63.35	63.35	1030316
2021-06-23	64.05	64.09	62.36	62.42	1137469
2021-06-24	62.61	63.06	62.37	62.55	1031884
2021-06-25	63.14	63.16	62.06	62.32	930072
2021-06-28	62.26	62.33	60.70	61.04	1756601
2021-06-29	60.20	61.45	60.01	60.68	1611760
2021-06-30	61.06	61.06	60.25	60.45	2749512
2021-07-01	61.19	61.43	60.21	60.50	864474
2021-07-02	61.81	61.90	60.93	61.69	1224413
2021-07-06	62.69	62.69	61.03	61.75	1636396
2021-07-07	62.25	62.40	61.54	61.82	1268979
2021-07-08	62.03	62.21	59.67	60.52	1394510
2021-07-09	60.52	61.75	60.45	61.48	899421
2021-07-12	61.05	61.72	60.34	60.48	821308
2021-07-13	60.71	62.93	60.57	61.73	1091538
2021-07-14	62.85	63.16	61.88	62.19	972744
2021-07-15	62.20	62.64	61.35	62.58	976764
2021-07-16	62.32	62.47	60.79	61.26	1027926
2021-07-19	60.50	61.55	60.04	60.71	1295628
2021-07-20	61.12	62.15	60.43	60.96	1078523
2021-07-21	60.29	61.42	60.12	61.18	792176
2021-07-22	60.88	61.02	59.55	60.38	893959
2021-07-23	60.09	60.36	59.36	59.95	905433
2021-07-26	60.24	61.88	59.66	61.12	1319415
2021-07-27	61.24	61.38	60.32	61.16	1108877
2021-07-28	61.02	61.75	60.41	61.72	1405918
2021-07-29	63.38	65.86	63.25	64.77	2409857
2021-07-30	64.29	65.10	64.04	64.68	921537
2021-08-02	64.85	64.85	63.48	64.09	653369
2021-08-03	64.09	64.65	63.95	64.03	612480
2021-08-04	64.70	65.40	63.30	63.32	808413
2021-08-05	63.21	63.33	61.74	61.83	715960
2021-08-06	60.30	60.89	59.70	60.53	1270547
2021-08-09	59.77	60.42	58.86	58.92	1465670
2021-08-10	58.74	58.98	57.70	57.91	1189878
2021-08-11	58.71	59.50	58.51	58.69	1096956
2021-08-12	58.50	58.56	57.35	57.98	886761
2021-08-13	58.57	59.37	58.39	59.14	1075620
2021-08-16	59.06	59.73	58.37	59.00	994731
2021-08-17	58.73	59.01	57.99	58.34	909949
2021-08-18	58.19	58.34	56.11	56.59	2063641
2021-08-19	56.27	56.60	55.63	55.95	1630538
2021-08-20	55.70	56.61	55.56	56.12	1693002
2021-08-23	57.17	58.52	56.72	58.22	1196013
2021-08-24	58.40	58.76	57.80	58.28	1406983
2021-08-25	57.71	57.82	57.00	57.20	1145999
2021-08-26	56.62	57.39	56.41	56.52	2477576
2021-08-27	56.57	58.71	56.34	58.57	1668756
2021-08-30	58.76	58.91	57.19	56.90	1444701
2021-08-31	57.30	58.62	57.11	57.52	4245298
2021-09-01	57.99	58.29	56.99	57.01	1487178
2021-09-02	57.08	57.63	56.68	57.63	961228
2021-09-03	58.64	59.60	58.16	58.87	1217286
2021-09-07	58.08	58.50	56.73	57.02	1653360
2021-09-08	56.94	57.45	56.54	56.97	1119242
2021-09-09	57.33	57.33	56.11	56.67	1363851
2021-09-10	55.98	56.49	55.16	55.17	1642693
2021-09-13	55.32	56.27	55.05	55.52	1357490
2021-09-14	55.86	56.59	55.50	55.73	1049699
2021-09-15	55.47	56.65	55.33	55.95	1174285
2021-09-16	54.80	54.89	53.42	53.83	1783819
2021-09-17	53.33	53.63	53.01	53.23	2362731
2021-09-20	52.91	53.52	52.39	53.02	1674407
2021-09-21	53.44	54.05	52.82	52.88	1201016
2021-09-22	53.11	53.77	52.45	52.52	1365814
2021-09-23	52.26	52.46	51.07	51.16	1712957
2021-09-24	50.76	51.54	50.50	50.51	1808381
2021-09-27	50.62	51.74	50.37	50.55	1566560
2021-09-28	49.42	50.43	49.20	49.72	4538910
2021-09-29	49.75	51.49	49.29	51.11	4868708
2021-09-30	51.68	53.08	51.31	51.85	2526738
2021-10-01	52.30	52.30	50.82	50.99	2091474
2021-10-04	50.93	52.37	50.83	52.10	1977705
2021-10-05	51.98	52.89	51.19	52.61	1816100
2021-10-06	52.49	53.45	52.40	53.29	1586018
2021-10-07	53.16	54.09	53.03	53.77	1260623
2021-10-08	55.01	55.28	53.88	53.98	1372492
2021-10-11	54.21	54.47	53.59	53.75	741895
2021-10-12	53.78	55.16	53.27	55.13	1676359
2021-10-13	55.51	57.40	55.46	57.09	2107202
2021-10-14	57.74	58.29	57.54	57.89	1404246
2021-10-15	56.61	57.76	56.29	57.43	1336689
2021-10-18	57.21	57.47	56.51	56.57	1087599
2021-10-19	57.85	57.85	56.30	56.74	1123650
2021-10-20	57.19	58.07	56.73	57.34	1160501
2021-10-21	56.97	57.36	56.63	57.10	1492223
2021-10-22	58.00	58.97	57.12	57.13	1674431
2021-10-25	57.98	58.49	57.60	57.85	1006648
2021-10-26	57.71	57.94	57.06	57.26	1175726
2021-10-27	57.05	57.48	56.67	56.72	1444626
2021-10-28	56.53	56.83	55.16	55.39	2023860
2021-10-29	54.49	54.61	53.05	53.05	2029225
2021-11-01	53.16	53.90	52.83	53.18	1582157
2021-11-02	53.01	53.01	51.80	52.23	2138569
2021-11-03	51.46	52.80	51.31	52.60	1953992
2021-11-04	53.51	54.26	52.02	52.20	1659131
2021-11-05	52.66	53.62	52.21	53.60	1861527
2021-11-08	53.97	54.18	53.07	53.60	1815988
2021-11-09	53.75	55.58	53.41	55.53	2371148
2021-11-10	57.03	57.77	56.75	57.17	3014686
2021-11-11	58.33	58.33	56.60	56.96	2195353
2021-11-12	56.84	58.12	56.49	57.07	1865847
2021-11-15	56.88	57.43	56.58	57.37	1173537
2021-11-16	57.53	57.85	56.31	56.33	1251023
2021-11-17	56.71	57.72	56.57	57.01	1353948
2021-11-18	56.63	57.10	55.55	55.79	1176322
2021-11-19	55.43	55.82	54.31	54.35	1836066
2021-11-22	53.14	53.84	52.32	52.94	1686398
2021-11-23	52.21	52.68	51.48	52.03	1716213
2021-11-24	51.93	52.04	51.27	51.68	1337278
2021-11-26	52.40	52.40	51.12	51.83	2055749
2021-11-29	51.28	51.61	50.01	50.33	2986718
2021-11-30	50.90	51.85	49.77	49.80	5035632
2021-12-01	50.21	50.78	48.03	48.08	2229571
2021-12-02	48.18	48.37	47.07	47.83	2057581
2021-12-03	47.94	49.25	47.09	48.46	2653195
2021-12-06	48.39	49.37	48.10	49.21	1686740
2021-12-07	49.05	50.10	48.96	49.56	1196684
2021-12-08	49.49	49.90	48.96	49.79	1539090
2021-12-09	49.12	49.30	48.00	48.33	1812980
2021-12-10	48.67	48.74	47.61	47.67	1795147
2021-12-13	47.78	49.06	47.66	48.77	2365857
2021-12-14	48.16	49.78	48.00	49.28	2317751
2021-12-15	49.02	49.19	47.53	48.94	2642653
2021-12-16	49.73	51.55	49.61	51.18	2664700
2021-12-17	51.30	52.18	50.39	50.42	2881808
2021-12-20	50.12	51.70	49.98	51.45	3421699
2021-12-21	51.97	52.36	50.78	52.14	2395878
2021-12-22	52.06	52.44	51.56	52.33	1516520
2021-12-23	51.88	51.93	50.78	51.60	2114577
2021-12-27	51.21	51.63	50.81	51.44	1250917
2021-12-28	51.45	52.13	51.01	51.21	1248854
2021-12-29	50.90	52.03	50.75	51.16	1661101
2021-12-30	51.14	52.68	51.14	52.60	1829492
2021-12-31	52.94	53.23	52.09	53.14	2018829
2022-01-03	52.03	52.23	51.31	51.75	1571171
2022-01-04	51.85	53.22	51.60	52.77	2457004
2022-01-05	53.37	53.84	51.89	52.02	3531392
2022-01-06	51.05	51.31	49.76	50.00	2117415
2022-01-07	50.28	50.59	49.39	50.13	2562904
2022-01-10	49.86	51.60	49.74	51.59	2317884
2022-01-11	51.61	51.90	50.93	51.78	1620015
2022-01-12	52.00	52.65	51.36	52.56	2028132
2022-01-13	52.44	52.63	51.64	51.76	1785747
2022-01-14	51.74	51.92	50.88	51.41	1876024
2022-01-18	51.12	51.50	50.25	50.30	1671405
2022-01-19	51.10	54.57	50.72	54.30	4736977
2022-01-20	54.72	54.92	52.34	52.37	2507480
2022-01-21	52.50	52.80	50.55	50.89	2569609
2022-01-24	50.52	50.65	48.65	50.29	2730767
2022-01-25	49.92	50.51	49.32	50.40	1949056
2022-01-26	49.89	50.95	48.31	48.54	2841200
2022-01-27	47.73	48.70	46.67	46.72	3176929
2022-01-28	46.38	46.56	45.42	46.26	3096786
2022-01-31	46.63	47.90	46.58	47.78	2221618
2022-02-01	48.22	48.51	47.23	47.89	2552170
2022-02-02	47.96	49.31	47.35	48.66	2170608
2022-02-03	48.89	48.89	47.76	48.14	2225845
2022-02-04	47.59	48.67	47.52	48.20	1643945
2022-02-07	48.61	49.54	48.30	49.19	2577870
2022-02-08	49.18	49.81	48.80	49.12	2877279
2022-02-09	48.87	50.42	48.78	49.47	3082658
2022-02-10	49.35	49.77	46.85	47.19	4438585
2022-02-11	47.36	50.39	47.17	49.74	5129482
2022-02-14	50.44	52.65	50.28	52.41	5450403
2022-02-15	51.18	52.10	50.78	51.68	3365617
2022-02-16	51.95	52.96	51.84	52.30	2959728
2022-02-17	53.14	56.71	53.00	56.15	7579612
2022-02-18	55.92	56.05	54.42	54.92	3232388
2022-02-22	55.19	55.48	53.21	53.63	4229522
2022-02-23	53.67	55.26	53.55	54.78	3595595
2022-02-24	55.50	56.14	50.88	52.00	8282972
2022-02-25	51.71	52.11	50.48	51.80	4318339
2022-02-28	52.50	52.67	50.35	50.49	4582435
2022-03-01	50.87	53.04	50.82	52.84	5510498
2022-03-02	52.02	53.39	51.19	52.63	3983526
2022-03-03	52.56	53.22	52.02	52.39	3132020
2022-03-04	52.91	56.68	52.72	56.49	5601037
2022-03-07	56.84	59.22	56.01	58.26	7361502
2022-03-08	59.14	63.39	58.95	60.95	11125006
2022-03-09	57.99	62.19	57.43	61.52	7337230
2022-03-10	61.77	63.38	60.81	62.07	7257402
2022-03-11	60.19	61.92	59.89	61.40	4266622
2022-03-14	59.65	60.93	58.88	59.49	4462206
2022-03-15	57.67	60.11	57.34	59.71	3314324
2022-03-16	59.17	59.76	57.91	59.66	3010932
2022-03-17	60.57	62.08	60.03	61.12	3088975
2022-03-18	60.32	61.18	59.94	60.36	6357500
2022-03-21	60.70	62.98	60.58	62.47	3213558
2022-03-22	62.33	62.47	61.04	61.30	2615246
2022-03-23	62.16	62.71	60.77	62.64	3298757
2022-03-24	63.23	63.73	61.78	62.19	3589416
2022-03-25	61.93	62.07	60.97	62.05	2272354
2022-03-28	61.01	61.01	59.89	60.39	2790634
2022-03-29	58.93	60.72	58.30	60.65	3366670
2022-03-30	61.00	61.93	61.00	61.74	1889932
2022-03-31	61.73	62.49	61.20	61.24	2395573
2022-04-01	60.73	63.40	60.73	63.28	2590084
2022-04-04	63.75	64.27	62.60	63.40	3195291
2022-04-05	63.78	65.22	62.58	62.75	4035199
2022-04-06	62.91	63.80	61.80	62.77	2507996
2022-04-07	62.91	63.52	62.60	62.98	2061995
2022-04-08	63.49	65.20	63.31	65.13	3004974
2022-04-11	65.74	66.17	63.46	63.82	2919586
2022-04-12	64.68	66.29	64.26	64.94	3763953
2022-04-13	65.50	66.21	64.90	65.68	2866597
2022-04-14	65.28	66.05	64.72	65.80	2159794
2022-04-18	66.31	67.14	65.74	65.75	2743343
2022-04-19	65.16	66.09	63.60	64.17	2428812
2022-04-20	64.01	65.07	63.69	64.89	1820543
2022-04-21	64.63	64.63	61.27	61.76	3202172
2022-04-22	60.31	61.04	59.14	59.60	3132989
2022-04-25	57.46	58.94	56.28	57.47	4023224
2022-04-26	57.85	57.98	55.83	56.01	2651925
2022-04-27	56.01	56.40	55.05	55.16	2360930
2022-04-28	55.27	56.02	54.80	55.85	2576266
2022-04-29	57.87	60.79	57.36	58.23	4582820
2022-05-02	56.38	57.63	55.40	57.52	2804279
2022-05-03	57.67	58.62	57.02	57.85	2114157
2022-05-04	57.67	59.80	57.37	59.61	2887338
2022-05-05	59.98	60.25	57.46	58.09	2260491
2022-05-06	57.60	58.13	56.76	57.38	1812499
2022-05-09	55.95	56.42	53.94	54.05	3734578
2022-05-10	54.71	55.48	52.73	53.47	4659372
2022-05-11	54.55	55.34	52.87	53.03	3275428
2022-05-12	52.14	52.69	49.57	50.61	3555659
2022-05-13	50.12	51.33	49.76	50.64	2543718
2022-05-16	50.56	51.91	50.26	51.65	2171970
2022-05-17	52.34	52.56	51.60	52.10	1629785
2022-05-18	52.00	52.20	50.86	50.90	1702212
2022-05-19	52.10	54.85	52.03	54.07	4462572
2022-05-20	54.25	54.29	52.72	53.86	2256849
2022-05-23	55.00	55.10	52.92	53.76	1723792
2022-05-24	54.05	55.48	53.55	55.04	2241031
2022-05-25	54.15	55.09	54.01	54.81	1939278
2022-05-26	54.61	55.17	53.48	53.63	2146640
2022-05-27	54.28	54.38	53.35	53.66	3946701
2022-05-31	54.38	55.12	52.53	52.93	3934058
2022-06-01	53.49	53.98	52.46	53.17	3028700
2022-06-02	54.25	55.66	54.01	55.44	2063494
2022-06-03	54.73	55.51	53.99	54.18	1485236
2022-06-06	54.62	54.91	52.96	53.40	1202124
2022-06-07	53.10	54.00	52.89	53.48	1776175
2022-06-08	53.10	53.68	52.65	53.08	1237593
2022-06-09	52.69	52.90	51.28	51.33	1417115
2022-06-10	50.75	54.34	50.24	54.01	2484322
2022-06-13	52.14	52.95	50.50	50.54	3532736
2022-06-14	50.49	50.49	47.93	48.56	2795996
2022-06-15	49.60	50.18	47.88	49.22	3173380
2022-06-16	48.55	51.49	48.00	51.46	4962602
2022-06-17	50.86	51.15	49.79	50.74	4310945
2022-06-21	50.56	52.04	50.51	51.45	2196624
2022-06-22	51.57	52.30	50.46	50.48	2109938
2022-06-23	50.41	51.13	47.72	48.20	2789074
2022-06-24	48.12	49.30	47.30	49.22	1974555
2022-06-27	49.47	50.38	49.03	50.07	2373923
2022-06-28	50.33	50.42	48.50	48.56	1658579
2022-06-29	49.20	49.52	47.28	47.76	1973563
2022-06-30	47.46	47.80	45.64	45.76	2803012
2022-07-01	45.14	47.63	44.88	47.41	2368872
2022-07-05	46.51	47.06	44.39	45.54	3651550
2022-07-06	45.65	46.28	43.75	45.23	3336643
2022-07-07	45.67	46.36	44.94	45.27	1921576
2022-07-08	45.37	46.00	44.59	45.17	2270613
2022-07-11	44.67	45.91	44.55	44.89	2046369
2022-07-12	44.73	45.04	43.69	43.89	2500728
2022-07-13	43.41	45.93	43.39	44.74	2886921
2022-07-14	42.92	43.41	41.71	42.99	3166910
2022-07-15	43.39	43.48	42.09	42.61	2778201
2022-07-18	43.30	43.85	42.70	42.71	2085207
2022-07-19	42.88	43.42	42.51	42.98	3320341
2022-07-20	43.03	43.44	41.02	41.04	3589200
2022-07-21	41.02	41.88	40.91	41.38	6557611
2022-07-22	41.97	42.11	39.90	40.28	6399227
2022-07-25	40.15	40.18	38.02	38.44	8062914
2022-07-26	38.70	39.51	38.49	39.48	7282829
2022-07-27	39.31	40.02	38.82	39.51	7094936
2022-07-28	43.27	43.27	41.42	42.01	7419458
2022-07-29	42.41	43.45	41.47	42.99	4144017
2022-08-01	43.06	43.74	42.47	42.94	2646487
2022-08-02	43.62	44.60	42.19	42.22	3569479
2022-08-03	42.50	42.63	41.37	42.61	3506448
2022-08-04	43.00	44.60	42.80	43.76	4050054
2022-08-05	42.69	43.52	42.02	43.46	2748437
2022-08-08	44.42	45.44	44.19	45.00	3511193
2022-08-09	45.45	45.69	44.46	44.93	1830485
2022-08-10	45.21	46.98	44.84	45.91	3615911
2022-08-11	46.16	46.16	44.80	44.90	2032060
2022-08-12	45.32	46.28	45.16	46.26	1904712
2022-08-15	45.20	45.60	44.78	45.45	1870376
2022-08-16	45.40	45.55	44.50	45.48	2285643
2022-08-17	45.12	45.22	43.63	43.65	2717007
2022-08-18	43.59	44.42	43.59	44.16	1496443
2022-08-19	43.87	44.01	43.26	43.72	3939379
2022-08-22	43.06	44.36	42.88	44.29	2601911
2022-08-23	44.56	46.13	44.44	44.95	3008676
2022-08-24	44.75	45.80	44.55	45.71	2336954
2022-08-25	46.24	46.24	45.02	45.56	1947641
2022-08-26	45.67	46.06	43.13	43.56	2519546
2022-08-29	43.31	44.05	43.10	43.57	1416592
2022-08-30	43.40	43.49	42.13	41.90	2179402
2022-08-31	41.84	42.13	41.12	41.21	2856429
2022-09-01	40.41	40.93	40.02	40.19	3458230
2022-09-02	41.11	42.20	40.57	41.56	2566564
2022-09-06	41.62	42.41	40.97	41.02	2140071
2022-09-07	40.86	42.72	40.54	42.42	2559045
2022-09-08	41.92	43.05	41.82	42.95	2314759
2022-09-09	43.68	44.24	43.50	44.11	2125406
2022-09-12	45.31	45.33	44.56	44.83	2254853
2022-09-13	43.28	44.17	42.67	42.81	3003561
2022-09-14	43.06	43.71	42.80	43.00	1744804
2022-09-15	42.64	42.70	40.35	41.08	4425631
2022-09-16	40.56	42.11	40.22	41.68	3676331
2022-09-19	40.88	41.92	40.52	41.90	2636802
2022-09-20	41.11	41.21	40.26	41.13	2336078
2022-09-21	41.50	42.19	40.22	41.11	2827210
2022-09-22	41.33	41.95	40.86	41.13	2116930
2022-09-23	40.11	40.15	38.20	39.07	4053568
2022-09-26	38.77	39.07	36.69	37.54	4806900
2022-09-27	38.11	38.73	37.41	37.65	2796988
2022-09-28	38.82	40.73	38.75	40.72	4469574
2022-09-29	40.22	41.60	39.99	41.43	3989226
2022-09-30	41.75	43.26	41.44	42.23	3742848
2022-10-03	43.16	44.12	42.86	44.08	3463834
2022-10-04	44.96	46.09	44.75	45.41	3909249
2022-10-05	44.28	44.60	43.30	44.43	4233682
2022-10-06	44.08	45.21	44.00	45.13	2573049
2022-10-07	44.43	44.79	42.57	42.64	3326281
2022-10-10	42.45	43.11	41.95	42.09	2447002
2022-10-11	42.07	42.69	41.44	41.49	3014406
2022-10-12	41.45	42.21	41.17	41.95	1860580
2022-10-13	40.51	42.02	39.24	41.84	3187742
2022-10-14	41.54	41.57	40.08	40.12	2141084
2022-10-17	41.21	42.16	41.20	41.37	2432070
2022-10-18	41.97	42.11	41.16	41.78	2102534
2022-10-19	40.91	41.00	40.24	40.40	1909527
2022-10-20	40.48	41.87	40.09	40.98	2484864
2022-10-21	41.14	43.19	40.99	43.07	2637896
2022-10-24	42.38	42.74	41.55	42.34	2220525
2022-10-25	42.41	43.20	42.28	43.02	1868288
2022-10-26	43.76	45.30	43.60	44.81	3447132
2022-10-27	44.25	45.77	44.10	44.93	3566736
2022-10-28	44.31	45.18	44.04	45.17	2005997
2022-10-31	44.50	45.05	43.88	43.96	2031272
2022-11-01	45.34	45.84	45.05	45.76	4041533
2022-11-02	46.00	46.24	42.15	42.30	4237744
2022-11-03	41.71	42.43	41.02	41.08	3326040
2022-11-04	43.17	43.54	40.81	43.41	7163286
2022-11-07	43.89	43.98	42.21	43.08	3642479
2022-11-08	43.16	46.75	42.68	45.62	6550739
2022-11-09	45.50	46.04	43.88	44.18	6690771
2022-11-10	46.19	47.87	46.00	47.64	4920888
2022-11-11	47.76	48.88	47.22	48.70	4572267
2022-11-14	48.33	49.25	48.33	48.62	2690893
2022-11-15	49.00	49.20	47.71	48.10	2730690
2022-11-16	47.92	48.50	47.60	47.76	2085443
2022-11-17	46.70	47.29	46.55	47.22	2135347
2022-11-18	47.21	47.88	46.89	47.73	2527249
2022-11-21	47.44	47.90	46.41	47.36	1730949
2022-11-22	47.90	49.16	47.63	49.13	2846185
2022-11-23	49.08	50.00	48.61	49.81	2352820
2022-11-25	49.92	50.39	49.74	49.87	940420
2022-11-28	49.54	50.27	48.40	48.42	2658551
2022-11-29	49.05	50.07	48.92	49.49	4600952
2022-11-30	50.26	51.00	49.17	50.37	3207453
2022-12-01	51.71	52.54	51.21	52.17	4908873
2022-12-02	51.06	52.03	50.60	51.77	2125894
2022-12-05	51.47	51.53	50.05	50.35	2470910
2022-12-06	51.03	51.19	50.30	50.79	3983822
2022-12-07	51.30	52.26	51.16	51.89	3760258
2022-12-08	52.35	52.61	51.59	51.77	2111608
2022-12-09	52.00	52.42	50.89	50.92	2126169
2022-12-12	50.31	51.32	50.15	51.29	2321285
2022-12-13	52.85	53.43	51.60	52.86	3497012
2022-12-14	52.56	53.34	51.94	52.62	2359832
2022-12-15	51.25	51.44	50.43	50.47	2543303
2022-12-16	50.29	51.67	50.11	51.06	4443313
2022-12-19	51.04	51.42	49.99	50.30	2157129
2022-12-20	51.02	52.43	50.97	52.03	2843086
2022-12-21	52.41	52.94	52.11	52.30	2001834
2022-12-22	51.60	52.25	51.13	51.77	2316732
2022-12-23	52.02	52.93	51.30	52.62	2074348
2022-12-27	52.80	54.09	52.58	53.54	2087391
2022-12-28	53.19	53.37	51.93	52.03	1819279
2022-12-29	52.36	52.76	52.08	52.15	1808069
2022-12-30	52.17	52.41	51.55	51.99	1856691
2023-01-03	52.82	54.14	52.77	53.56	2857955
2023-01-04	54.56	55.77	54.40	55.48	4250891
2023-01-05	54.66	54.80	53.74	54.53	3138775
2023-01-06	55.15	55.84	54.53	55.28	2986107
2023-01-09	55.60	56.11	54.59	54.71	2508217
2023-01-10	54.74	55.27	54.41	55.24	2408970
2023-01-11	55.26	55.45	54.07	54.54	3262090
2023-01-12	55.40	55.59	54.11	55.19	2846227
2023-01-13	55.19	56.14	55.06	55.95	2917595
2023-01-17	55.50	55.60	54.28	54.58	2631534
2023-01-18	55.13	55.45	54.21	54.37	2450185
2023-01-19	54.49	55.94	54.37	55.51	2782171
2023-01-20	55.17	56.29	54.81	56.24	2096534
2023-01-23	55.65	56.44	55.45	56.39	2533920
2023-01-24	55.99	57.37	55.73	57.32	2611943
2023-01-25	56.94	58.08	56.71	57.91	2072163
2023-01-26	57.80	57.84	56.68	57.10	1770487
2023-01-27	56.81	57.16	56.32	56.87	2025942
2023-01-30	56.66	57.14	55.92	55.98	2458795
2023-01-31	55.75	56.49	55.57	56.48	3436283
2023-02-01	56.40	57.59	55.58	57.20	3264065
2023-02-02	57.08	57.20	54.87	54.96	3050860
2023-02-03	53.49	53.77	52.10	52.44	4036054
2023-02-06	52.22	52.68	51.60	52.44	3246359
2023-02-07	52.58	53.40	52.16	52.79	2162484
2023-02-08	52.99	53.08	52.38	52.69	1538942
2023-02-09	53.35	53.62	51.36	51.54	2361520
2023-02-10	51.91	51.91	50.84	51.23	1920668
2023-02-13	50.90	51.52	50.54	51.27	1252868
2023-02-14	50.89	51.75	50.40	51.04	1907682
2023-02-15	49.97	50.01	48.60	49.15	3727701
2023-02-16	48.55	49.55	47.60	49.30	3164260
2023-02-17	46.79	46.90	44.54	46.23	10374419
2023-02-21	46.05	47.12	45.91	46.50	5017298
2023-02-22	46.30	46.30	45.01	45.40	3719960
2023-02-23	45.32	46.11	45.24	45.39	3157133
2023-02-24	44.76	45.45	44.49	45.42	3035777
2023-02-27	45.59	46.31	45.59	45.54	2704485
2023-02-28	45.76	46.41	45.25	46.03	2855214
2023-03-01	46.82	47.37	46.38	46.90	3210301
2023-03-02	46.42	47.13	46.33	47.12	2235187
2023-03-03	47.53	47.77	47.18	47.72	2321234
2023-03-06	47.22	47.71	47.10	47.32	2092167
2023-03-07	46.77	46.92	45.39	45.48	2719733
2023-03-08	45.65	45.98	44.49	44.77	2837082
2023-03-09	45.30	45.67	44.71	44.96	2331945
2023-03-10	45.84	47.00	45.19	45.42	3283581
2023-03-13	47.45	48.34	47.11	47.74	5235003
2023-03-14	47.88	48.20	47.28	47.86	2815152
2023-03-15	48.65	48.90	47.41	48.17	5517497
2023-03-16	48.25	48.32	47.15	48.17	3154634
2023-03-17	48.79	51.23	48.49	50.84	9434554
2023-03-20	51.48	51.73	50.55	50.87	3980028
2023-03-21	49.93	50.04	49.00	49.47	3106905
2023-03-22	49.73	51.02	49.55	50.26	3610494
2023-03-23	50.74	51.75	50.41	51.13	3240478
2023-03-24	51.46	52.10	50.70	51.68	3164882
2023-03-27	50.55	51.65	50.28	51.52	1932246
2023-03-28	51.87	52.27	51.15	52.24	1811440
2023-03-29	51.74	52.27	51.33	51.71	2387878
2023-03-30	52.05	52.28	51.12	51.39	3446741
2023-03-31	51.42	51.70	50.70	50.97	3694430
2023-04-03	51.21	53.00	50.77	52.53	5376515
2023-04-04	52.56	55.54	52.36	55.38	6261749
2023-04-05	55.76	56.35	55.03	55.92	4230882
2023-04-06	55.49	56.61	55.24	56.54	2573006
2023-04-10	55.65	56.32	55.08	56.20	2518162
2023-04-11	56.32	57.77	56.27	56.79	3086728
2023-04-12	57.92	58.21	56.90	57.72	3467469
2023-04-13	58.49	59.53	58.11	59.28	4421375
2023-04-14	58.25	58.84	57.19	58.36	3311770
2023-04-17	57.92	58.00	56.89	57.49	2407668
2023-04-18	57.69	58.79	57.23	57.27	2341100
2023-04-19	56.27	56.95	55.94	56.33	2240235
2023-04-20	56.86	57.45	56.53	56.74	2062759
2023-04-21	56.60	56.92	55.62	56.27	2277616
2023-04-24	56.27	56.33	55.65	56.15	2014724
2023-04-25	55.90	56.55	55.46	56.32	2290497
2023-04-26	56.93	57.12	55.85	55.89	1873387
2023-04-27	55.59	56.62	55.30	56.59	1996707
2023-04-28	57.00	58.93	56.70	56.73	3431470
2023-05-01	57.65	57.80	55.91	55.92	1973575
2023-05-02	55.92	58.15	55.70	58.13	3431430
2023-05-03	58.24	58.58	57.54	58.06	2632421
2023-05-04	58.53	61.15	58.53	60.40	5894289
2023-05-05	59.02	60.65	58.68	59.81	3025752
2023-05-08	60.05	60.20	59.13	59.37	1745040
2023-05-09	59.26	60.09	59.09	59.95	1795258
2023-05-10	60.13	60.19	58.75	59.25	1876871
2023-05-11	58.38	58.96	56.70	56.78	3032369
2023-05-12	56.58	57.06	56.17	56.75	2099708
2023-05-15	57.08	57.67	56.93	57.33	1627088
2023-05-16	57.17	57.59	55.61	55.87	2165146
2023-05-17	55.87	55.95	54.73	55.11	2691521
2023-05-18	54.12	54.22	53.12	53.74	2886024
2023-05-19	53.79	54.64	53.09	54.03	2544236
2023-05-22	53.90	54.18	53.46	53.47	1360240
2023-05-23	53.10	53.88	52.93	53.42	1940016
2023-05-24	53.56	53.72	51.98	52.02	2450989
2023-05-25	51.69	51.82	50.89	51.11	2204858
2023-05-26	51.86	52.09	50.91	51.01	2030755
2023-05-30	51.14	51.31	49.80	49.86	6524210
2023-05-31	49.90	51.49	49.88	50.78	6278803
2023-06-01	50.92	52.67	50.86	52.35	3179474
2023-06-02	52.39	52.94	51.46	51.95	2482986
2023-06-05	51.60	52.35	51.63	51.95	1627108
2023-06-06	51.95	52.14	51.46	52.02	1833890
2023-06-07	52.34	52.70	50.64	50.75	3020424
2023-06-08	51.45	52.08	51.21	51.55	2662650
2023-06-09	51.28	51.52	50.74	50.97	1884859
2023-06-12	50.77	51.01	50.27	50.88	1827631
2023-06-13	51.36	51.56	49.90	50.06	2247105
2023-06-14	50.82	50.98	49.65	50.14	1965452
2023-06-15	49.99	50.61	49.61	50.42	2402090
2023-06-16	50.76	51.41	50.23	51.00	3138796
2023-06-20	50.20	50.36	48.73	48.73	3110520
2023-06-21	48.60	49.36	47.86	49.16	1991879
2023-06-22	48.50	49.12	48.30	49.09	2358123
2023-06-23	49.55	49.73	48.80	49.11	1734185
2023-06-26	49.39	49.62	48.56	49.19	2166627
2023-06-27	49.32	49.52	48.20	49.01	1759177
2023-06-28	48.55	48.68	48.17	48.48	1752542
2023-06-29	48.00	49.25	47.84	49.23	2100391
2023-06-30	49.39	49.99	49.16	49.98	2128263
2023-07-03	49.98	50.62	49.72	50.52	1202695
2023-07-05	50.31	50.50	49.29	49.31	2318162
2023-07-06	48.98	49.07	48.02	48.21	2326373
2023-07-07	48.53	49.22	48.35	48.39	2509317
2023-07-10	48.30	49.60	48.15	49.46	2218080
2023-07-11	49.69	50.20	49.42	49.93	1705898
2023-07-12	50.60	52.98	50.60	52.68	3137818
2023-07-13	52.95	53.30	52.83	52.96	2104678
2023-07-14	52.87	53.18	52.27	52.60	1754651
2023-07-17	52.15	52.98	51.97	52.63	1142091
2023-07-18	53.10	54.31	52.86	53.84	2121260
2023-07-19	53.77	54.22	53.38	53.57	1641576
2023-07-20	53.42	53.50	51.91	51.92	2422307
2023-07-21	51.64	52.16	51.39	52.09	1807008
2023-07-24	52.00	52.27	51.50	51.79	1553360
2023-07-25	52.00	52.62	51.65	52.31	1841436
2023-07-26	52.17	52.39	51.67	52.21	2100703
2023-07-27	52.70	52.70	50.51	50.59	2943962
2023-07-28	51.00	51.60	50.74	51.32	1832424
2023-07-31	51.79	52.66	51.62	52.41	1829511
2023-08-01	51.47	51.74	50.59	50.61	2073530
2023-08-02	50.55	50.57	48.55	48.62	3414023
2023-08-03	48.65	48.98	47.95	48.35	2652324
2023-08-04	48.81	49.47	48.46	48.56	2306018
2023-08-07	48.56	48.68	48.06	48.47	1202161
2023-08-08	47.85	48.33	47.60	48.20	2072997
2023-08-09	48.49	48.65	47.95	48.43	1310468
2023-08-10	48.95	49.20	48.19	48.41	1558045
2023-08-11	48.18	49.12	48.13	49.05	1192955
2023-08-14	48.43	48.67	48.01	48.12	1658407
2023-08-15	47.92	48.05	46.75	46.88	2593484
2023-08-16	46.60	46.92	45.79	45.93	2531871
2023-08-17	46.12	46.49	45.89	46.47	2499578
2023-08-18	46.30	46.42	45.81	46.22	1790423
2023-08-21	46.48	46.70	45.84	46.58	1445227
2023-08-22	46.89	46.91	46.43	46.81	1608801
2023-08-23	47.19	48.35	47.08	47.90	1990799
2023-08-24	47.49	48.16	47.19	47.84	1789738
2023-08-25	47.84	48.32	46.78	47.31	1999735
2023-08-28	47.65	48.53	47.50	48.37	1663599
2023-08-29	48.10	49.19	48.09	49.06	2042780
2023-08-30	49.50	49.85	48.98	48.74	1780699
2023-08-31	48.72	49.08	47.98	48.51	2029593
2023-09-01	49.14	49.20	48.11	48.13	1305968
2023-09-05	47.60	48.31	46.84	47.27	3188686
2023-09-06	47.11	47.52	46.64	47.05	2542929
2023-09-07	46.92	47.45	46.79	47.15	1952178
2023-09-08	47.22	47.97	47.11	47.37	1461785
2023-09-11	47.99	48.23	47.57	48.04	1362737
2023-09-12	47.59	48.27	47.41	47.93	1905157
2023-09-13	48.01	48.15	47.26	47.34	1557677
2023-09-14	47.31	48.45	47.31	48.09	1782681
2023-09-15	48.51	49.27	48.38	49.08	4420282
2023-09-18	49.13	49.87	48.94	49.79	1885338
2023-09-19	49.91	49.99	48.93	49.30	2802768
2023-09-20	49.55	50.84	49.45	50.24	2427826
2023-09-21	49.15	49.56	48.85	49.08	2805758
2023-09-22	49.62	49.90	48.79	49.05	1840586
2023-09-25	48.87	48.98	48.18	48.58	1937992
2023-09-26	48.18	48.36	47.00	47.01	2882706
2023-09-27	46.80	46.80	44.71	45.18	3709379
2023-09-28	45.31	45.64	44.93	45.59	2449892
2023-09-29	46.30	46.45	45.01	45.45	2338495
2023-10-02	44.59	44.66	43.46	43.79	2882202
2023-10-03	43.65	44.45	43.25	44.25	3720972
2023-10-04	44.36	44.40	43.22	43.39	3675154
2023-10-05	43.36	44.37	43.29	44.36	1779488
2023-10-06	44.66	45.35	44.22	45.10	2687288
2023-10-09	45.91	46.49	45.72	46.34	2857362
2023-10-10	46.34	46.83	45.83	46.75	2016246
2023-10-11	47.30	47.65	46.77	47.55	2542583
2023-10-12	47.55	47.75	46.58	46.74	1677292
2023-10-13	48.31	48.93	47.63	48.60	3528595
2023-10-16	48.30	48.65	47.92	48.19	1711481
2023-10-17	48.20	49.39	48.10	49.32	2489271
2023-10-18	50.12	50.45	49.12	49.28	2736955
2023-10-19	49.24	49.86	48.82	49.62	2789144
2023-10-20	49.76	50.68	49.70	49.80	4497299
2023-10-23	49.32	49.92	48.20	49.39	3051775
2023-10-24	48.89	49.70	48.78	49.44	1549805
2023-10-25	49.30	50.13	48.80	48.81	3147431
2023-10-26	48.77	48.98	46.47	47.40	4849064
2023-10-27	47.60	48.84	47.04	48.79	3628960
2023-10-30	48.79	49.15	47.39	47.62	3345296
2023-10-31	47.41	47.77	46.37	46.91	3592761
2023-11-01	47.15	47.56	46.42	47.01	2631502
2023-11-02	47.68	47.70	46.91	47.59	2721044
2023-11-03	48.46	49.74	48.23	49.46	3484394
2023-11-06	49.00	49.64	49.00	49.16	1943216
2023-11-07	48.43	48.62	47.33	48.17	2873266
2023-11-08	47.76	48.17	46.69	46.92	3263375
2023-11-09	47.09	48.20	46.53	47.31	2177034
2023-11-10	46.90	47.13	46.58	47.06	1892376
2023-11-13	46.80	47.39	46.49	46.67	1657406
2023-11-14	47.71	48.41	47.43	48.23	2120990
2023-11-15	47.96	48.44	47.54	47.81	1596047
2023-11-16	48.20	49.49	48.08	48.71	2471016
2023-11-17	49.19	49.29	48.28	48.38	1647677
2023-11-20	47.90	48.80	47.89	48.59	1565384
2023-11-21	49.49	50.36	49.34	49.53	2648878
2023-11-22	49.75	49.99	49.25	49.58	2225919
2023-11-24	49.65	50.15	49.58	49.82	1139741
2023-11-27	50.57	50.97	50.17	50.79	3216384
2023-11-28	51.15	53.42	51.15	53.41	5349679
2023-11-29	53.69	53.69	52.65	53.01	3480911
2023-11-30	52.70	53.75	52.16	53.70	5371736
2023-12-01	53.67	54.70	53.44	54.39	4516997
2023-12-04	53.50	53.89	52.95	53.51	4179674
2023-12-05	53.10	53.35	52.36	52.90	3060107
2023-12-06	53.21	53.68	52.74	52.93	1980901
2023-12-07	53.25	53.25	52.33	52.51	2079522
2023-12-08	51.51	52.29	50.96	51.24	3092947
2023-12-11	50.59	51.27	49.96	51.16	2652760
2023-12-12	51.24	51.29	50.09	50.30	2345141
2023-12-13	50.39	53.61	50.02	53.56	4072676
2023-12-14	54.27	55.83	54.10	54.53	4113396
2023-12-15	54.34	54.59	53.94	54.01	4819089
2023-12-18	54.28	54.60	53.70	54.47	2564828
2023-12-19	54.70	55.96	54.55	55.44	2543182
2023-12-20	55.44	55.58	54.06	54.07	2253713
2023-12-21	55.05	55.38	54.34	54.63	1815073
2023-12-22	55.89	56.43	55.23	55.30	2588336
2023-12-26	55.50	55.78	55.07	55.44	1397776
2023-12-27	55.43	56.29	55.40	56.04	2178006
2023-12-28	55.74	56.13	54.91	54.98	2042281
2023-12-29	54.79	55.10	54.14	54.85	1813242
2024-01-02	54.58	55.10	53.92	54.05	2315127
2024-01-03	52.75	53.04	52.18	52.56	3085976
2024-01-04	52.52	52.86	51.96	52.58	3452983
2024-01-05	52.42	53.71	52.17	52.63	2257754
2024-01-08	51.90	52.73	51.71	52.46	1604156
2024-01-09	52.60	52.60	51.51	51.57	1986038
2024-01-10	51.63	52.08	51.17	52.06	3061858
2024-01-11	52.15	52.50	50.92	51.63	2510907
2024-01-12	52.92	53.77	52.33	52.57	2493538
2024-01-16	51.71	51.75	50.10	50.20	4428068
2024-01-17	49.40	49.77	48.68	48.98	3995467
2024-01-18	49.18	49.27	48.73	49.15	2381773
2024-01-19	49.29	49.74	48.88	49.34	2717273
2024-01-22	48.85	49.40	48.50	49.36	1914284
2024-01-23	49.79	50.54	49.47	50.47	2405605
2024-01-24	51.45	51.63	48.94	48.95	3418190
2024-01-25	49.38	50.14	49.23	49.77	2254284
2024-01-26	50.02	50.19	49.35	49.38	2199249
2024-01-29	49.83	49.95	48.91	49.92	2141480
2024-01-30	50.22	50.36	49.22	49.50	1627177
2024-01-31	49.67	50.54	48.99	49.16	2251435
2024-02-01	49.64	51.07	49.49	50.61	2419086
2024-02-02	49.32	49.58	47.82	48.62	3268027
2024-02-05	47.75	48.00	47.33	47.48	4309749
2024-02-06	47.74	48.17	47.33	47.79	2019945
2024-02-07	47.66	47.89	47.29	47.50	2153968
2024-02-08	47.05	47.42	46.82	47.17	2620876
2024-02-09	47.33	47.50	46.01	46.62	3641794
2024-02-12	46.55	47.19	46.44	46.91	2778515
2024-02-13	45.94	45.95	44.57	44.98	3667008
2024-02-14	45.05	45.31	44.37	45.30	4037056
2024-02-15	45.92	46.96	45.75	46.64	3817819
2024-02-16	47.31	48.40	46.63	47.80	4596259
2024-02-20	48.10	48.69	48.00	48.62	3731163
2024-02-21	48.74	48.80	48.09	48.76	3223089
2024-02-22	48.33	48.82	48.15	48.16	3444834
2024-02-23	48.25	49.84	48.16	49.63	4291350
2024-02-26	49.00	49.16	48.56	48.88	2129716
2024-02-27	49.04	49.11	48.16	48.20	2249302
2024-02-28	47.94	48.22	47.77	47.62	5066802
2024-02-29	48.51	48.66	47.99	48.06	3710900
2024-03-01	48.55	49.78	47.73	49.62	5007703
2024-03-04	50.27	52.01	50.08	51.96	5301680
2024-03-05	52.64	53.61	52.60	52.77	5333695
2024-03-06	53.31	54.14	53.11	53.66	5381917
2024-03-07	54.24	54.54	53.80	54.29	2562115
2024-03-08	54.68	54.92	53.94	54.51	2966690
2024-03-11	54.43	55.76	54.31	55.64	3716420
2024-03-12	54.63	55.42	54.03	55.33	3531197
2024-03-13	55.52	57.08	55.43	56.22	3384020
2024-03-14	55.57	56.10	55.13	55.62	2196918
2024-03-15	55.41	56.06	55.06	55.94	4153167
2024-03-18	55.70	55.79	54.91	55.30	2846322
2024-03-19	54.92	55.16	54.27	54.37	2507707
2024-03-20	54.13	56.36	54.02	55.92	2834129
2024-03-21	56.50	57.16	56.11	56.39	4308653
2024-03-22	55.97	56.54	55.64	55.64	1637020
2024-03-25	56.05	56.93	55.98	56.01	1765527
2024-03-26	56.71	56.89	56.05	56.06	1896915
2024-03-27	56.30	57.88	56.19	57.85	2222609
2024-03-28	58.39	59.77	58.18	59.65	4762754
2024-04-01	60.75	61.58	60.28	61.30	6636979
2024-04-02	61.64	61.79	60.43	60.80	4100764
2024-04-03	60.55	61.89	60.51	61.72	2878275
2024-04-04	61.46	61.57	60.31	60.59	4702573
2024-04-05	60.42	62.48	60.32	62.00	3706054
2024-04-08	62.54	62.77	60.77	61.15	3319595
2024-04-09	62.40	62.69	61.79	62.21	3129908
2024-04-10	60.75	61.63	60.37	61.26	3066318
2024-04-11	61.78	61.98	60.50	61.67	2534621
2024-04-12	62.56	64.20	60.80	61.45	5736794
2024-04-15	62.07	62.09	60.15	61.43	3865115
2024-04-16	60.79	62.27	60.41	61.74	5165884
2024-04-17	61.98	63.03	61.87	62.49	3462920
2024-04-18	63.38	63.71	62.73	63.47	3614190
2024-04-19	63.06	63.95	63.04	63.84	3634453
2024-04-22	61.99	62.88	61.60	62.26	4450669
2024-04-23	61.85	63.25	61.56	62.92	2655432
2024-04-24	62.67	63.78	62.55	63.69	2878914
2024-04-25	63.87	65.49	63.26	64.94	4839856
2024-04-26	66.95	67.80	65.50	65.52	5018392
2024-04-29	65.78	66.17	64.59	65.81	2213052
2024-04-30	64.15	64.78	63.34	63.35	3589931
2024-05-01	63.91	65.54	63.32	64.24	2519271
2024-05-02	64.06	65.44	63.89	65.12	2172479
2024-05-03	65.38	65.53	64.30	65.04	1909377
2024-05-06	66.00	66.46	65.84	66.13	3485267
2024-05-07	66.06	66.35	65.37	65.88	1849298
2024-05-08	65.23	66.72	65.18	66.28	1705396
2024-05-09	66.67	68.20	66.65	68.10	3126123
2024-05-10	68.84	69.17	68.13	68.40	3062264
2024-05-13	68.02	68.74	67.08	67.75	1603799
2024-05-14	68.20	68.73	67.87	68.64	1643495
2024-05-15	69.03	69.55	67.90	69.10	2201578
2024-05-16	68.69	69.19	68.32	68.81	1872675
2024-05-17	69.69	70.37	69.22	70.11	2642339
2024-05-20	70.35	71.50	69.89	70.78	1922547
2024-05-21	70.30	70.49	69.69	70.12	2371463
2024-05-22	69.36	69.68	67.61	68.01	2668251
2024-05-23	67.93	68.09	66.72	67.32	2739834
2024-05-24	67.89	68.14	67.48	67.71	1656563
2024-05-28	68.75	69.23	68.17	68.93	1439070
2024-05-29	68.34	68.77	67.27	67.39	1703224
2024-05-30	67.56	69.13	67.38	68.19	3800307
2024-05-31	68.74	69.29	67.20	68.21	2563311
2024-06-03	68.60	68.88	67.77	68.63	2229613
2024-06-04	67.39	67.39	64.73	65.02	3268122
2024-06-05	65.39	66.23	64.76	66.10	2545451
2024-06-06	66.01	68.82	65.87	68.69	2061084
2024-06-07	66.07	66.38	63.01	63.80	4480723
2024-06-10	64.00	65.33	64.00	65.24	3102842
2024-06-11	64.59	64.69	63.81	64.68	1684595
2024-06-12	66.08	66.55	65.13	65.64	2468795
2024-06-13	65.04	65.92	63.87	64.03	1884121
2024-06-14	64.47	64.52	63.43	64.25	1569464
2024-06-17	64.11	64.87	63.81	64.25	1953647
2024-06-18	64.02	64.91	63.92	64.61	1541775
2024-06-20	65.01	66.45	64.75	66.07	3093718
2024-06-21	66.17	66.17	64.41	65.23	5421266
2024-06-24	65.72	66.02	65.15	65.66	1514997
2024-06-25	65.64	65.64	64.83	64.89	1418650
2024-06-26	64.02	65.41	63.93	65.36	1263261
2024-06-27	66.15	66.80	65.84	66.38	1812790
2024-06-28	67.14	67.21	64.98	65.40	1645484
2024-07-01	65.57	66.24	65.02	65.04	812092
2024-07-02	64.72	65.72	64.65	65.67	1193538
2024-07-03	66.81	68.65	66.78	68.05	1487835
2024-07-05	69.14	70.47	68.78	69.80	2084225
2024-07-08	69.28	70.01	68.87	69.93	1411585
2024-07-09	70.00	70.54	69.58	70.20	1500605
2024-07-10	70.99	73.33	70.96	73.28	3125867
2024-07-11	74.93	75.09	72.68	74.62	3163586
2024-07-12	73.93	75.27	73.86	75.12	1505783
2024-07-15	75.21	75.95	74.17	74.75	2007270
2024-07-16	75.08	77.04	75.08	76.49	2262464
2024-07-17	76.29	76.74	75.27	75.48	1856280
2024-07-18	75.81	75.82	74.29	74.94	1487121
2024-07-19	72.99	74.73	72.79	74.17	1532749
2024-07-22	73.92	74.99	73.74	74.76	1666965
2024-07-23	74.79	75.83	74.42	75.43	1531199
2024-07-24	75.89	76.89	74.60	74.63	1776124
2024-07-25	72.57	73.86	72.38	73.04	2204282
2024-07-26	74.00	74.27	73.33	73.40	1675056
2024-07-29	73.55	74.55	72.87	74.52	1304912
2024-07-30	74.75	75.32	73.76	75.16	2059114
2024-07-31	76.18	77.54	76.16	77.17	2896111
2024-08-01	77.14	78.10	75.34	76.09	2536887
2024-08-02	77.12	78.16	74.11	75.12	3009042
2024-08-05	71.12	73.90	69.72	73.17	4347395
2024-08-06	72.68	75.67	72.20	75.01	3601111
2024-08-07	75.78	76.15	72.22	72.24	2317750
2024-08-08	73.02	74.07	71.93	73.56	2429248
2024-08-09	74.40	74.42	72.78	74.15	1844184
2024-08-12	74.92	77.25	74.64	76.73	2647291
2024-08-13	76.54	77.78	76.33	77.51	1711565
2024-08-14	77.17	77.73	76.23	77.64	1686320
2024-08-15	77.87	78.57	76.17	78.08	1985361
2024-08-16	79.28	80.11	78.79	80.00	2449646
2024-08-19	79.38	81.07	79.38	80.84	2087461
2024-08-20	81.75	82.44	81.11	82.04	2979544
2024-08-21	81.89	82.97	81.37	82.70	2002452
2024-08-22	81.70	81.76	80.66	81.47	2671759
2024-08-23	82.25	83.19	81.75	82.79	1844621
2024-08-26	83.30	83.50	82.04	82.32	1896175
2024-08-27	81.49	82.46	80.80	82.27	1189419
2024-08-28	81.16	81.37	80.43	81.21	1369071
2024-08-29	81.30	82.95	81.30	81.69	3331583
2024-08-30	81.55	81.95	80.74	81.47	1309792
2024-09-03	80.19	80.20	78.01	79.01	2550072
2024-09-04	78.58	79.31	78.05	78.30	1868093
2024-09-05	79.53	79.99	78.66	78.71	1499443
2024-09-06	78.70	79.09	76.45	76.89	1971786
2024-09-09	77.00	78.08	77.00	77.76	1263555
2024-09-10	78.10	78.93	77.35	78.91	1805003
2024-09-11	78.60	79.21	77.27	79.10	1282937
2024-09-12	80.22	82.06	80.14	81.86	3201339
2024-09-13	83.11	83.95	82.81	83.17	2641468
2024-09-16	83.05	83.19	81.49	82.56	1763179
2024-09-17	82.13	83.19	80.99	82.29	2037722
2024-09-18	82.70	84.65	81.24	81.29	2970504
2024-09-19	82.78	83.28	80.20	81.83	3161583
2024-09-20	83.00	83.79	82.44	83.13	3468964
2024-09-23	83.17	84.20	82.61	82.61	2262037
2024-09-24	82.97	84.57	82.50	84.00	1819204
2024-09-25	83.75	85.14	83.68	84.24	2430259
2024-09-26	84.22	84.52	83.26	84.08	3315755
2024-09-27	83.44	83.86	81.63	81.82	2161091
2024-09-30	81.14	81.47	79.71	80.56	2465283
2024-10-01	81.14	81.86	80.60	81.85	2660592
2024-10-02	81.91	82.46	81.00	81.60	1888619
2024-10-03	80.75	80.80	79.18	79.94	2300720
2024-10-04	79.62	79.95	78.57	78.82	2461008
2024-10-07	78.37	78.37	77.27	78.22	2282299
2024-10-08	77.97	78.59	77.56	78.18	1676080
2024-10-09	77.33	78.26	76.70	78.17	1465156
2024-10-10	78.76	79.48	78.08	79.42	1670045
2024-10-11	79.95	80.45	79.39	79.46	1478350
2024-10-14	79.02	80.30	78.96	79.82	1212363
2024-10-15	79.86	82.15	79.77	82.08	2039072
2024-10-16	82.85	83.98	82.11	82.21	2384584
2024-10-17	82.83	83.14	82.04	82.18	1943273
2024-10-18	82.84	86.64	82.34	86.17	3126956
2024-10-21	87.11	87.84	86.22	86.63	3070727
2024-10-22	87.81	88.22	87.01	87.99	2679498
2024-10-23	87.01	88.64	86.65	88.61	3443996
2024-10-24	88.83	89.00	85.96	87.93	4464255
2024-10-25	87.11	87.50	86.35	86.88	2328687
2024-10-28	86.49	87.38	86.22	86.76	1805277
2024-10-29	87.20	88.98	86.97	88.85	1742443
2024-10-30	88.79	89.00	87.01	88.24	2659995
2024-10-31	87.43	87.73	85.51	86.29	3690357
2024-11-01	86.92	87.47	85.77	85.80	1844703
2024-11-04	86.61	86.77	85.28	85.89	1524914
2024-11-05	86.23	86.80	85.16	85.79	1513985
2024-11-06	82.51	83.82	81.00	83.17	4320280
2024-11-07	84.84	86.09	83.50	85.53	3291270
2024-11-08	84.91	85.06	83.13	83.84	1990111
2024-11-11	80.91	81.59	77.72	78.13	4494744
2024-11-12	77.15	77.75	75.84	77.15	3574117
2024-11-13	77.51	78.28	75.97	75.99	2262348
2024-11-14	75.21	78.44	75.17	77.64	3902218
2024-11-15	78.22	78.28	76.38	76.76	1663802
2024-11-18	78.52	80.53	78.45	79.99	3487489
2024-11-19	81.20	82.59	80.65	82.45	2185661
2024-11-20	82.45	83.01	81.85	82.80	1216726
2024-11-21	83.45	83.65	82.36	83.57	1409008
2024-11-22	83.98	84.95	83.55	84.30	1496683
2024-11-25	81.55	82.36	80.35	81.72	2031999
2024-11-26	81.57	84.35	81.10	84.11	1905466
2024-11-27	84.90	85.28	83.33	83.15	1682864
2024-11-29	84.00	84.82	83.93	84.42	889636
2024-12-02	83.67	84.02	82.45	82.87	1179561
2024-12-03	84.00	86.74	83.75	85.99	1910952
2024-12-04	85.86	86.84	85.41	85.51	1179955
2024-12-05	85.16	85.73	83.98	85.01	1201585
2024-12-06	84.75	84.79	83.30	83.59	1211409
2024-12-09	85.96	87.25	84.47	84.53	1954991
2024-12-10	85.35	85.46	84.16	84.31	1466547
2024-12-11	84.87	87.39	84.34	87.35	1735005
2024-12-12	85.89	86.72	84.88	85.21	1781509
2024-12-13	84.52	84.80	82.72	83.72	1907368
2024-12-16	83.74	83.88	82.47	82.64	1487302
2024-12-17	81.35	82.14	81.06	81.73	1416699
2024-12-18	81.09	81.56	77.34	77.76	2688908
2024-12-19	78.01	78.84	77.02	77.36	2676462
2024-12-20	77.46	79.25	77.29	78.16	3180619
2024-12-23	77.58	78.98	77.16	78.84	1878969
2024-12-24	78.99	78.99	78.15	78.73	612401
2024-12-26	78.93	79.65	78.59	79.01	691148
2024-12-27	77.82	78.77	77.65	78.65	1089704
2024-12-30	77.53	78.55	76.91	77.85	1141339
2024-12-31	77.63	78.48	77.14	78.21	1089430
2025-01-02	79.40	82.15	79.39	81.99	1665728
2025-01-03	81.85	81.98	80.94	81.08	1133159
2025-01-06	81.51	81.75	79.47	79.66	1299982
2025-01-07	81.04	82.93	80.58	81.15	1611553
2025-01-08	81.91	83.60	81.35	83.36	1687118
2025-01-10	85.03	85.99	83.76	84.30	2240306
2025-01-13	83.00	83.20	81.45	82.36	1319615
2025-01-14	82.54	84.06	81.96	83.94	1255620
2025-01-15	85.00	85.14	82.99	84.34	1204767
2025-01-16	85.21	85.80	84.09	84.18	1349910
2025-01-17	83.60	85.41	82.86	85.03	1220275
2025-01-21	86.27	88.93	86.24	88.60	2500856
2025-01-22	89.36	90.49	88.12	89.23	2239538
2025-01-23	88.90	89.17	87.07	88.70	1778238
2025-01-24	90.00	90.19	89.22	89.94	1857820
2025-01-27	88.08	89.49	87.45	89.47	2067885
2025-01-28	89.69	89.98	88.86	89.97	1501755
2025-01-29	89.98	91.30	89.16	90.11	1389933
2025-01-30	91.95	94.77	91.25	94.46	2724919
2025-01-31	95.00	95.38	92.93	92.94	1850247
2025-02-03	92.87	96.73	92.76	94.86	2586419
2025-02-04	95.55	97.01	94.66	95.59	2619890

Explore More About AEM

Coins representing dividend payouts and trends

AEM Dividend History

Discover Agnico Eagle Mines'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

AEM Stock Split History

Discover Agnico Eagle Mines'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

AEM Historical Prices

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

Web Analytics