BHC Historical Prices

Summary

Key Stock Metrics

3.96

(July 24, 2024)

52-Week Low

11.46

(April 3, 2024)

52-Week High

263.81

(August 6, 2015)

All-Time High

6.89

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-30	0.58	0.58	0.49	0.49	60000
1994-03-31	0.58	0.58	0.58	0.58	24000
1994-04-04	0.46	0.46	0.46	0.46	30000
1994-04-05	0.46	0.48	0.46	0.48	18000
1994-04-15	0.44	0.44	0.44	0.44	24000
1994-04-19	0.35	0.35	0.35	0.35	6000
1994-04-20	0.40	0.40	0.36	0.40	42000
1994-04-22	0.40	0.40	0.40	0.40	12000
1994-04-28	0.41	0.41	0.41	0.41	12000
1994-04-29	0.39	0.42	0.39	0.42	43200
1994-05-02	0.44	0.48	0.42	0.48	498048
1994-05-03	0.50	0.54	0.47	0.54	250824
1994-05-04	0.54	0.54	0.52	0.54	58800
1994-05-05	0.54	0.54	0.52	0.52	86400
1994-05-09	0.44	0.52	0.44	0.50	202812
1994-05-10	0.52	0.52	0.47	0.52	34800
1994-05-11	0.50	0.50	0.50	0.50	2400
1994-05-12	0.48	0.48	0.45	0.45	20400
1994-05-13	0.44	0.46	0.44	0.46	14400
1994-05-16	0.50	0.50	0.49	0.50	90000
1994-05-17	0.44	0.44	0.44	0.44	1200
1994-05-18	0.50	0.50	0.50	0.50	30000
1994-05-19	0.50	0.52	0.50	0.52	120012
1994-05-20	0.52	0.56	0.49	0.56	476448
1994-05-23	0.60	0.60	0.60	0.60	24000
1994-05-24	0.60	0.60	0.60	0.60	6000
1994-05-25	0.58	0.58	0.52	0.58	118812
1994-05-26	0.52	0.58	0.50	0.58	57600
1994-05-27	0.51	0.58	0.51	0.58	8400
1994-05-31	0.56	0.56	0.50	0.54	96000
1994-06-01	0.50	0.54	0.46	0.46	36000
1994-06-06	0.52	0.52	0.48	0.52	38400
1994-06-07	0.50	0.50	0.50	0.50	12000
1994-06-09	0.49	0.49	0.46	0.46	88800
1994-06-13	0.50	0.50	0.50	0.50	60000
1994-06-14	0.47	0.50	0.47	0.50	186012
1994-06-17	0.50	0.50	0.50	0.50	120012
1994-06-21	0.47	0.47	0.47	0.47	2400
1994-06-29	0.50	0.50	0.44	0.44	48000
1994-06-30	0.50	0.52	0.48	0.52	28800
1994-07-01	0.52	0.52	0.52	0.52	2400
1994-07-05	0.52	0.52	0.50	0.52	177612
1994-07-06	0.52	0.56	0.52	0.56	9600
1994-07-07	0.50	0.58	0.50	0.58	312024
1994-07-08	0.58	0.58	0.54	0.56	21600
1994-07-11	0.56	0.56	0.56	0.56	9600
1994-07-12	0.56	0.56	0.50	0.56	12000
1994-07-13	0.52	0.56	0.52	0.54	124812
1994-07-14	0.52	0.54	0.50	0.54	38400
1994-07-15	0.48	0.54	0.48	0.50	106800
1994-07-18	0.51	0.54	0.51	0.54	103200
1994-07-19	0.56	0.56	0.50	0.56	186012
1994-07-20	0.56	0.56	0.56	0.56	6000
1994-07-21	0.56	0.56	0.56	0.56	22800
1994-07-22	0.56	0.56	0.55	0.55	25200
1994-07-25	0.56	0.56	0.56	0.56	7200
1994-07-26	0.54	0.56	0.52	0.56	105600
1994-07-27	0.53	0.54	0.53	0.53	32400
1994-07-28	0.56	0.56	0.54	0.54	30000
1994-07-29	0.56	0.56	0.54	0.56	118812
1994-08-02	0.56	0.56	0.56	0.56	6000
1994-08-04	0.56	0.56	0.54	0.56	9600
1994-08-05	0.56	0.60	0.56	0.60	10800
1994-08-08	0.60	0.60	0.55	0.55	82800
1994-08-09	0.60	0.60	0.54	0.59	87600
1994-08-11	0.60	0.60	0.57	0.57	32400
1994-08-12	0.59	0.59	0.59	0.59	34800
1994-08-15	0.60	0.60	0.54	0.60	30000
1994-08-17	0.59	0.59	0.59	0.59	6000
1994-08-18	0.56	0.62	0.56	0.59	19200
1994-08-22	0.60	0.60	0.58	0.58	34800
1994-08-23	0.60	0.60	0.56	0.56	97200
1994-08-25	0.59	0.60	0.56	0.58	85200
1994-08-26	0.58	0.58	0.58	0.58	2400
1994-08-29	0.59	0.59	0.56	0.59	78000
1994-08-30	0.54	0.60	0.54	0.60	81600
1994-08-31	0.57	0.57	0.56	0.57	43200
1994-09-01	0.60	0.60	0.60	0.60	12000
1994-09-02	0.54	0.54	0.54	0.54	12000
1994-09-08	0.57	0.57	0.57	0.57	8400
1994-09-09	0.54	0.58	0.54	0.58	54000
1994-09-13	0.58	0.58	0.58	0.58	2400
1994-09-14	0.54	0.60	0.54	0.60	66000
1994-09-15	0.60	0.60	0.58	0.58	12000
1994-09-16	0.57	0.57	0.57	0.57	3600
1994-09-19	0.57	0.57	0.56	0.56	24000
1994-09-20	0.58	0.58	0.58	0.58	30000
1994-09-22	0.57	0.58	0.57	0.58	36000
1994-09-23	0.59	0.59	0.58	0.58	50400
1994-09-26	0.59	0.59	0.58	0.58	19200
1994-09-27	0.58	0.58	0.58	0.58	24000
1994-09-28	0.59	0.60	0.59	0.60	36000
1994-09-29	0.61	0.61	0.61	0.61	12000
1994-09-30	0.61	0.64	0.61	0.64	74400
1994-10-03	0.66	0.67	0.66	0.67	67200
1994-10-04	0.67	0.72	0.67	0.70	178812
1994-10-05	0.71	0.71	0.69	0.70	709260
1994-10-06	0.71	0.76	0.71	0.75	174012
1994-10-07	0.79	0.85	0.79	0.81	265224
1994-10-10	0.82	0.85	0.82	0.83	120012
1994-10-11	0.83	0.84	0.79	0.81	146412
1994-10-12	0.81	0.81	0.76	0.78	43200
1994-10-13	0.77	0.77	0.74	0.74	93600
1994-10-14	0.73	0.75	0.73	0.74	22800
1994-10-17	0.73	0.74	0.70	0.72	108000
1994-10-18	0.71	0.75	0.71	0.75	75600
1994-10-19	0.75	0.75	0.73	0.74	36000
1994-10-20	0.79	0.79	0.73	0.74	40800
1994-10-21	0.73	0.73	0.72	0.72	30000
1994-10-24	0.71	0.72	0.71	0.72	10800
1994-10-25	0.73	0.73	0.70	0.70	30000
1994-10-26	0.72	0.72	0.72	0.72	9600
1994-10-27	0.72	0.72	0.69	0.71	294024
1994-10-28	0.71	0.71	0.70	0.71	28800
1994-11-01	0.70	0.71	0.70	0.71	10800
1994-11-02	0.70	0.71	0.70	0.71	36000
1994-11-04	0.70	0.70	0.70	0.70	1200
1994-11-07	0.69	0.69	0.69	0.69	12000
1994-11-08	0.68	0.68	0.65	0.65	63600
1994-11-09	0.67	0.69	0.67	0.69	141612
1994-11-10	0.69	0.69	0.67	0.68	42000
1994-11-11	0.68	0.69	0.65	0.69	120012
1994-11-14	0.68	0.70	0.68	0.69	27600
1994-11-15	0.69	0.69	0.69	0.69	1200
1994-11-16	0.67	0.71	0.67	0.71	90000
1994-11-17	0.69	0.69	0.68	0.69	26400
1994-11-18	0.67	0.68	0.67	0.68	19200
1994-11-21	0.67	0.67	0.67	0.67	6000
1994-11-23	0.65	0.66	0.62	0.66	157212
1994-11-28	0.65	0.65	0.65	0.65	3600
1994-11-29	0.67	0.68	0.67	0.67	33600
1994-11-30	0.68	0.68	0.65	0.67	99600
1994-12-01	0.68	0.70	0.68	0.70	60000
1994-12-02	0.70	0.70	0.67	0.70	74400
1994-12-05	0.70	0.70	0.67	0.68	512448
1994-12-06	0.69	0.69	0.67	0.68	177612
1994-12-07	0.65	0.66	0.65	0.65	57600
1994-12-08	0.65	0.65	0.60	0.65	159612
1994-12-09	0.62	0.64	0.60	0.64	380436
1994-12-12	0.62	0.65	0.62	0.65	576048
1994-12-13	0.64	0.64	0.62	0.64	320424
1994-12-14	0.62	0.62	0.62	0.62	30000
1994-12-15	0.64	0.64	0.62	0.62	61200
1994-12-16	0.60	0.62	0.60	0.62	250824
1994-12-19	0.61	0.62	0.61	0.62	38400
1994-12-20	0.60	0.61	0.60	0.61	492048
1994-12-21	0.59	0.61	0.59	0.61	18000
1994-12-22	0.62	0.62	0.59	0.59	516048
1994-12-23	0.61	0.61	0.61	0.61	2400
1994-12-28	0.64	0.64	0.64	0.64	60000
1994-12-29	0.64	0.65	0.64	0.64	177612
1994-12-30	0.64	0.69	0.64	0.69	336024
1995-01-03	0.70	0.70	0.65	0.66	260424
1995-01-04	0.64	0.65	0.57	0.62	381636
1995-01-05	0.62	0.65	0.62	0.64	673260
1995-01-06	0.62	0.65	0.62	0.65	120012
1995-01-09	0.64	0.68	0.64	0.68	139212
1995-01-10	0.69	0.73	0.69	0.71	880884
1995-01-11	0.71	0.72	0.68	0.68	997296
1995-01-12	0.67	0.67	0.66	0.66	132012
1995-01-13	0.66	0.67	0.64	0.67	177612
1995-01-16	0.67	0.69	0.67	0.68	139212
1995-01-17	0.69	0.69	0.68	0.68	14400
1995-01-18	0.67	0.68	0.67	0.67	590448
1995-01-19	0.68	0.68	0.67	0.67	32400
1995-01-20	0.66	0.66	0.65	0.66	28800
1995-01-25	0.64	0.64	0.64	0.64	12000
1995-01-26	0.66	0.67	0.66	0.67	90000
1995-01-27	0.66	0.66	0.65	0.65	13200
1995-01-30	0.67	0.70	0.67	0.68	236424
1995-01-31	0.69	0.69	0.69	0.69	170412
1995-02-01	0.69	0.70	0.68	0.70	703260
1995-02-06	0.69	0.69	0.69	0.69	199212
1995-02-07	0.68	0.69	0.68	0.68	123612
1995-02-08	0.68	0.68	0.67	0.67	150012
1995-02-09	0.68	0.69	0.67	0.67	135612
1995-02-10	0.68	0.68	0.67	0.68	194412
1995-02-13	0.69	0.70	0.67	0.68	304824
1995-02-14	0.66	0.69	0.66	0.69	1239720
1995-02-15	0.69	0.69	0.68	0.69	326424
1995-02-16	0.69	0.77	0.69	0.75	1978992
1995-02-17	0.77	0.79	0.75	0.77	578448
1995-02-21	0.76	0.77	0.75	0.75	255624
1995-02-22	0.75	0.76	0.75	0.75	64800
1995-02-23	0.77	0.81	0.77	0.81	420036
1995-02-24	0.82	0.87	0.82	0.85	415236
1995-02-27	0.86	0.86	0.85	0.86	67200
1995-02-28	0.86	0.87	0.85	0.87	170412
1995-03-01	0.89	0.94	0.89	0.94	524448
1995-03-02	0.94	1.02	0.94	1.02	393636
1995-03-03	1.05	1.10	1.02	1.04	595260
1995-03-06	1.04	1.04	0.99	1.01	306024
1995-03-07	1.01	1.06	1.00	1.06	655260
1995-03-08	1.11	1.12	1.07	1.10	949284
1995-03-09	1.12	1.21	1.11	1.17	721272
1995-03-10	1.18	1.19	1.11	1.15	692460
1995-03-13	1.11	1.12	1.07	1.09	1212120
1995-03-14	1.10	1.14	1.04	1.11	944484
1995-03-15	1.12	1.20	1.11	1.19	334824
1995-03-16	1.22	1.29	1.20	1.23	946884
1995-03-17	1.23	1.23	1.18	1.22	331224
1995-03-20	1.21	1.21	1.17	1.21	541248
1995-03-21	1.21	1.21	1.17	1.20	178812
1995-03-22	1.20	1.21	1.19	1.20	321624
1995-03-23	1.20	1.20	1.06	1.10	824472
1995-03-24	1.08	1.11	1.08	1.11	340824
1995-03-27	1.09	1.10	1.05	1.08	310824
1995-03-28	1.06	1.08	1.06	1.07	604860
1995-03-29	1.07	1.08	1.04	1.08	632460
1995-03-30	1.06	1.07	1.05	1.06	403236
1995-03-31	1.04	1.06	1.03	1.06	529248
1995-04-03	1.06	1.11	1.04	1.07	1555356
1995-04-04	1.21	1.23	1.16	1.18	3033900
1995-04-05	1.21	1.22	1.17	1.21	750072
1995-04-06	1.21	1.24	1.21	1.23	939684
1995-04-07	1.24	1.24	1.20	1.22	459636
1995-04-10	1.24	1.29	1.24	1.29	950484
1995-04-11	1.33	1.37	1.30	1.33	1030896
1995-04-12	1.33	1.34	1.29	1.29	420036
1995-04-13	1.29	1.35	1.28	1.33	730872
1995-04-17	1.34	1.42	1.34	1.37	826872
1995-04-18	1.39	1.39	1.34	1.35	309624
1995-04-19	1.34	1.36	1.31	1.35	598860
1995-04-20	1.33	1.35	1.31	1.33	314424
1995-04-21	1.34	1.41	1.34	1.39	511248
1995-04-24	1.42	1.42	1.37	1.37	386436
1995-04-25	1.37	1.41	1.36	1.41	159612
1995-04-26	1.40	1.44	1.40	1.41	698460
1995-04-27	1.39	1.42	1.32	1.37	781272
1995-04-28	1.39	1.41	1.39	1.41	586848
1995-05-01	1.41	1.41	1.39	1.40	103200
1995-05-02	1.41	1.44	1.35	1.40	606060
1995-05-03	1.40	1.40	1.31	1.35	627660
1995-05-04	1.36	1.36	1.25	1.29	853284
1995-05-05	1.29	1.29	1.23	1.29	422436
1995-05-08	1.30	1.32	1.28	1.32	348024
1995-05-09	1.33	1.35	1.33	1.33	405636
1995-05-10	1.33	1.34	1.28	1.33	339624
1995-05-11	1.33	1.49	1.33	1.42	1326132
1995-05-12	1.42	1.42	1.34	1.37	537648
1995-05-15	1.40	1.42	1.40	1.42	525648
1995-05-16	1.43	1.44	1.41	1.42	289224
1995-05-17	1.40	1.40	1.33	1.37	451236
1995-05-18	1.35	1.40	1.34	1.40	213612
1995-05-19	1.39	1.39	1.34	1.36	334824
1995-05-22	1.34	1.34	1.34	1.34	154812
1995-05-23	1.36	1.37	1.35	1.36	464436
1995-05-24	1.35	1.37	1.34	1.35	204012
1995-05-25	1.33	1.33	1.32	1.33	474036
1995-05-26	1.33	1.33	1.29	1.31	105600
1995-05-30	1.29	1.30	1.27	1.28	126012
1995-05-31	1.26	1.32	1.23	1.32	206412
1995-06-01	1.31	1.32	1.30	1.31	184812
1995-06-02	1.29	1.31	1.29	1.30	208812
1995-06-05	1.28	1.30	1.27	1.29	296424
1995-06-06	1.28	1.28	1.25	1.28	327624
1995-06-07	1.30	1.30	1.28	1.30	328824
1995-06-08	1.30	1.35	1.30	1.33	470436
1995-06-09	1.35	1.35	1.32	1.34	158412
1995-06-12	1.34	1.39	1.34	1.36	312024
1995-06-13	1.39	1.42	1.37	1.40	640860
1995-06-14	1.41	1.44	1.40	1.41	394836
1995-06-15	1.42	1.42	1.40	1.42	188412
1995-06-16	1.41	1.43	1.40	1.43	168012
1995-06-19	1.45	1.54	1.45	1.53	1424532
1995-06-20	1.54	1.61	1.53	1.54	816072
1995-06-21	1.56	1.57	1.52	1.56	528048
1995-06-22	1.56	1.56	1.50	1.51	462036
1995-06-23	1.51	1.54	1.51	1.51	199212
1995-06-26	1.50	1.58	1.50	1.52	854484
1995-06-27	1.52	1.52	1.48	1.51	433236
1995-06-28	1.50	1.52	1.50	1.52	174012
1995-06-29	1.52	1.52	1.50	1.50	118812
1995-06-30	1.52	1.55	1.51	1.55	162012
1995-07-03	1.55	1.61	1.55	1.61	146412
1995-07-05	1.59	1.71	1.59	1.67	525648
1995-07-06	1.65	1.69	1.61	1.64	549648
1995-07-07	1.62	1.71	1.62	1.71	355236
1995-07-10	1.72	1.76	1.67	1.71	308424
1995-07-11	1.70	1.71	1.69	1.71	142812
1995-07-12	1.69	1.71	1.67	1.69	235224
1995-07-13	1.69	1.69	1.67	1.68	260424
1995-07-14	1.67	1.69	1.66	1.68	96000
1995-07-17	1.68	1.73	1.68	1.71	100800
1995-07-18	1.72	1.72	1.68	1.68	114000
1995-07-19	1.68	1.70	1.66	1.68	574848
1995-07-20	1.67	1.79	1.67	1.79	352824
1995-07-21	1.87	1.96	1.87	1.96	762072
1995-07-24	1.97	1.98	1.92	1.94	224412
1995-07-25	1.94	1.94	1.86	1.90	261624
1995-07-26	1.87	1.92	1.87	1.91	411636
1995-07-27	1.92	1.96	1.92	1.96	130812
1995-07-28	1.97	2.01	1.96	2.00	139212
1995-07-31	2.01	2.03	1.97	1.99	99600
1995-08-01	2.01	2.03	1.99	2.00	254424
1995-08-02	2.01	2.01	1.90	1.91	231612
1995-08-03	1.89	1.89	1.84	1.85	170412
1995-08-04	1.86	1.91	1.86	1.89	367236
1995-08-07	1.89	1.91	1.89	1.89	104400
1995-08-08	1.90	1.94	1.89	1.93	157212
1995-08-09	1.93	1.98	1.93	1.95	156012
1995-08-10	1.96	1.96	1.85	1.86	578448
1995-08-11	1.83	1.83	1.80	1.81	369636
1995-08-14	1.79	1.82	1.77	1.79	254424
1995-08-15	1.79	1.86	1.77	1.85	316824
1995-08-16	1.84	2.08	1.84	2.08	457236
1995-08-17	2.16	2.21	2.09	2.12	448836
1995-08-18	2.10	2.12	2.08	2.10	66000
1995-08-21	2.11	2.11	2.08	2.08	69600
1995-08-22	2.06	2.06	1.98	2.03	272424
1995-08-23	2.06	2.09	2.02	2.03	939684
1995-08-24	2.01	2.01	1.94	1.98	2208216
1995-08-25	1.97	2.07	1.97	2.07	247224
1995-08-28	2.05	2.21	2.04	2.16	525648
1995-08-29	2.17	2.17	2.09	2.11	296424
1995-08-30	2.11	2.17	2.11	2.11	234012
1995-08-31	2.09	2.09	2.07	2.08	117612
1995-09-01	1.96	1.96	1.74	1.91	2601852
1995-09-05	1.92	1.94	1.91	1.94	751272
1995-09-06	1.96	1.99	1.95	1.99	642060
1995-09-07	1.99	2.04	1.99	1.99	915684
1995-09-08	1.99	2.11	1.98	2.09	1579356
1995-09-11	2.12	2.40	2.12	2.39	1124508
1995-09-12	2.75	2.89	2.67	2.89	7038696
1995-09-13	2.89	2.89	2.77	2.80	1665756
1995-09-14	2.78	2.81	2.78	2.80	510048
1995-09-15	2.79	2.79	2.77	2.78	237624
1995-09-18	2.81	2.86	2.77	2.86	2037804
1995-09-19	2.86	2.95	2.86	2.95	1498944
1995-09-20	2.96	2.97	2.89	2.93	464436
1995-09-21	2.95	2.98	2.91	2.97	247224
1995-09-22	2.99	2.99	2.90	2.90	405636
1995-09-25	2.91	2.92	2.85	2.89	93600
1995-09-26	2.86	2.86	2.81	2.83	196812
1995-09-27	2.85	2.85	2.79	2.81	316824
1995-09-28	2.81	2.83	2.79	2.82	219612
1995-09-29	2.82	2.87	2.80	2.87	334824
1995-10-02	2.85	2.89	2.85	2.89	122412
1995-10-03	2.89	2.89	2.84	2.86	290424
1995-10-04	2.86	2.86	2.83	2.83	49200
1995-10-05	2.83	2.83	2.81	2.81	21600
1995-10-06	2.81	2.82	2.80	2.80	84000
1995-10-09	2.82	2.82	2.80	2.80	63600
1995-10-10	2.79	2.79	2.69	2.72	198012
1995-10-11	2.72	2.73	2.71	2.73	146412
1995-10-12	2.73	2.73	2.72	2.73	45600
1995-10-13	2.73	2.74	2.72	2.74	262824
1995-10-16	2.72	2.73	2.72	2.72	63600
1995-10-17	2.70	2.70	2.67	2.70	169212
1995-10-18	2.70	2.72	2.66	2.72	207612
1995-10-19	2.71	2.86	2.71	2.86	226812
1995-10-20	2.91	3.06	2.91	3.01	366036
1995-10-23	2.99	3.02	2.98	3.00	260424
1995-10-24	2.98	2.98	2.94	2.94	86400
1995-10-25	2.96	2.97	2.96	2.97	122412
1995-10-26	2.97	3.02	2.97	2.98	212412
1995-10-27	2.97	3.08	2.97	3.08	283224
1995-10-30	3.11	3.22	3.11	3.21	618060
1995-10-31	3.24	3.26	3.21	3.23	277224
1995-11-01	3.24	3.28	3.23	3.27	270024
1995-11-02	3.29	3.39	3.27	3.36	655260
1995-11-03	3.34	3.41	3.34	3.36	486048
1995-11-06	3.39	3.46	3.39	3.46	128412
1995-11-07	3.48	3.75	3.48	3.60	794472
1995-11-08	3.60	3.75	3.60	3.62	228012
1995-11-09	3.60	3.60	3.52	3.54	248424
1995-11-10	3.56	3.56	3.43	3.46	193212
1995-11-13	3.44	3.52	3.35	3.42	854484
1995-11-14	3.37	3.39	3.32	3.35	458436
1995-11-15	3.33	3.34	3.32	3.32	109200
1995-11-16	3.29	3.44	3.29	3.44	328824
1995-11-17	3.48	3.62	3.48	3.62	680460
1995-11-20	3.67	3.84	3.67	3.77	306024
1995-11-21	3.76	4.02	3.76	4.00	404436
1995-11-22	4.00	4.17	3.99	4.12	529248
1995-11-24	4.12	4.17	4.12	4.12	70800
1995-11-27	4.12	4.17	4.10	4.11	231612
1995-11-28	4.10	4.27	4.09	4.24	688860
1995-11-29	4.23	4.23	4.15	4.15	736872
1995-11-30	4.12	4.40	4.10	4.37	386436
1995-12-01	4.37	4.67	4.37	4.67	261624
1995-12-04	4.69	5.29	4.69	4.96	744072
1995-12-05	4.96	5.00	4.67	4.71	577248
1995-12-06	4.72	4.75	4.40	4.44	364836
1995-12-07	4.35	4.61	4.33	4.54	604860
1995-12-08	4.54	4.54	4.46	4.54	427236
1995-12-11	4.56	4.56	4.48	4.52	181212
1995-12-12	4.54	4.92	4.52	4.77	349224
1995-12-13	4.85	5.23	4.85	5.20	571248
1995-12-14	5.22	5.44	4.94	5.34	535248
1995-12-15	5.36	5.36	5.15	5.15	192012
1995-12-18	5.17	5.29	4.83	4.83	318024
1995-12-19	4.85	5.08	4.85	5.00	224412
1995-12-20	5.01	5.33	5.01	5.31	733272
1995-12-21	5.35	5.98	5.35	5.63	728472
1995-12-22	5.63	5.96	5.58	5.69	379236
1995-12-26	5.71	5.85	5.58	5.60	230412
1995-12-27	5.62	5.81	5.62	5.81	231612
1995-12-28	5.81	6.01	5.79	5.94	195612
1995-12-29	6.00	6.50	6.00	6.44	338424
1996-01-02	6.44	6.98	5.96	6.92	890484
1996-01-03	6.92	7.32	6.92	7.25	853284
1996-01-04	7.26	7.26	6.92	7.00	477648
1996-01-05	7.02	7.02	6.38	6.70	726072
1996-01-08	6.59	6.69	6.40	6.68	235224
1996-01-09	6.65	6.67	6.09	6.09	309624
1996-01-10	5.54	5.87	5.00	5.72	703260
1996-01-11	5.70	6.29	5.70	6.16	429636
1996-01-12	6.23	7.04	6.23	7.04	1490544
1996-01-15	7.12	7.27	6.83	6.94	823272
1996-01-16	7.01	7.01	6.48	6.50	938484
1996-01-17	6.56	6.56	6.34	6.38	376000
1996-01-18	6.34	6.56	6.22	6.38	880800
1996-01-19	6.44	6.56	6.38	6.47	263200
1996-01-22	6.38	6.38	5.34	5.56	582400
1996-01-23	5.41	5.53	5.34	5.44	563200
1996-01-24	5.44	6.13	5.31	5.75	719200
1996-01-25	5.75	6.56	5.69	6.25	627200
1996-01-26	6.34	6.59	6.19	6.59	853600
1996-01-29	6.72	6.97	6.50	6.59	710400
1996-01-30	6.66	6.66	6.34	6.41	305600
1996-01-31	6.41	6.50	6.34	6.47	217600
1996-02-01	6.47	6.50	6.38	6.47	326800
1996-02-02	6.47	6.56	6.41	6.44	262400
1996-02-05	6.38	6.56	6.34	6.53	195200
1996-02-06	6.47	6.78	6.47	6.63	228800
1996-02-07	6.69	6.75	6.66	6.72	394800
1996-02-08	6.75	7.19	6.75	7.16	524800
1996-02-09	7.19	7.25	7.13	7.25	548800
1996-02-12	7.25	7.25	6.84	6.84	226800
1996-02-13	6.88	7.16	6.72	6.97	330000
1996-02-14	7.25	7.25	7.09	7.09	408800
1996-02-15	7.22	7.25	7.22	7.25	274400
1996-02-16	7.25	7.25	7.19	7.25	222800
1996-02-20	7.28	8.22	7.25	7.69	542400
1996-02-21	7.72	8.09	7.03	7.50	924800
1996-02-22	7.63	7.72	7.06	7.28	862800
1996-02-23	7.34	7.34	6.88	7.13	473200
1996-02-26	7.09	7.13	6.94	7.06	158800
1996-02-27	7.13	7.47	7.13	7.25	309200
1996-02-28	7.25	7.38	7.22	7.25	321600
1996-02-29	7.34	7.69	6.78	7.09	938800
1996-03-01	7.19	7.25	6.88	6.94	262400
1996-03-04	6.94	7.06	6.88	6.94	379200
1996-03-05	6.97	6.97	6.78	6.84	174800
1996-03-06	6.91	7.00	6.81	6.88	121200
1996-03-07	6.94	6.97	6.81	6.91	206400
1996-03-08	6.84	6.91	6.53	6.72	302000
1996-03-11	6.56	6.69	6.50	6.56	300800
1996-03-12	6.47	6.53	6.19	6.44	426000
1996-03-13	6.44	6.56	6.44	6.47	133600
1996-03-14	6.53	6.63	6.47	6.47	260400
1996-03-15	6.50	6.50	6.25	6.38	238400
1996-03-18	6.38	6.66	6.38	6.59	376000
1996-03-19	6.63	7.09	6.56	7.09	642000
1996-03-20	7.19	7.50	7.13	7.22	494400
1996-03-21	7.16	7.22	7.00	7.03	186800
1996-03-22	7.09	7.16	7.03	7.13	302000
1996-03-25	7.13	7.13	6.91	6.91	168800
1996-03-26	6.91	6.91	6.63	6.75	167600
1996-03-27	6.81	7.00	6.75	6.94	161200
1996-03-28	6.97	7.06	6.94	7.06	212400
1996-03-29	7.03	7.16	7.03	7.09	227200
1996-04-01	7.09	7.28	7.09	7.22	192000
1996-04-02	7.22	7.31	7.22	7.25	299600
1996-04-03	7.25	7.47	7.22	7.38	244800
1996-04-04	7.41	7.41	7.19	7.19	92000
1996-04-08	6.75	6.81	6.66	6.72	469200
1996-04-09	6.78	6.78	6.66	6.69	103600
1996-04-10	6.41	6.59	6.31	6.47	826800
1996-04-11	6.31	6.31	5.63	5.75	2034400
1996-04-12	5.75	6.22	5.75	5.97	1667200
1996-04-15	5.97	6.19	5.97	6.06	502800
1996-04-16	6.19	6.56	6.19	6.50	830000
1996-04-17	7.03	7.13	6.59	6.63	953200
1996-04-18	6.63	6.72	6.59	6.72	610000
1996-04-19	6.75	7.34	6.75	7.25	921200
1996-04-22	7.31	7.66	7.28	7.44	1885200
1996-04-23	7.38	7.44	7.00	7.19	1756800
1996-04-24	7.16	7.19	7.06	7.09	144800
1996-04-25	7.00	7.00	6.81	6.81	478800
1996-04-26	6.72	6.81	6.72	6.75	2050000
1996-04-29	6.69	7.03	6.69	7.03	391600
1996-04-30	6.97	7.16	6.97	7.06	718400
1996-05-01	7.09	7.31	7.09	7.19	425200
1996-05-02	7.06	7.19	6.94	7.00	241600
1996-05-03	7.06	7.31	7.06	7.19	324400
1996-05-06	7.25	7.34	7.19	7.19	1252800
1996-05-07	7.25	7.25	7.13	7.13	690400
1996-05-08	7.06	7.06	6.50	6.91	1167200
1996-05-09	6.88	7.19	6.84	7.03	1032400
1996-05-10	7.03	7.06	7.00	7.06	525200
1996-05-13	7.06	7.31	7.06	7.25	365200
1996-05-14	7.22	7.47	7.22	7.41	539600
1996-05-15	7.31	7.69	7.31	7.63	914000
1996-05-16	7.63	8.09	7.59	7.97	1505200
1996-05-17	8.19	8.84	8.19	8.81	2649600
1996-05-20	9.06	9.97	8.97	9.56	2116800
1996-05-21	9.50	9.50	9.00	9.00	769200
1996-05-22	9.03	10.00	8.78	9.69	1190800
1996-05-23	8.88	9.28	8.38	8.56	2618400
1996-05-24	8.50	8.88	8.31	8.72	896000
1996-05-28	8.69	8.81	8.47	8.59	268800
1996-05-29	8.66	8.66	8.25	8.25	260800
1996-05-30	8.25	8.25	7.94	8.13	518800
1996-05-31	8.19	8.69	8.19	8.53	316800
1996-06-03	8.59	9.13	8.59	9.06	419600
1996-06-04	9.19	9.47	9.19	9.28	660000
1996-06-05	9.25	9.38	9.16	9.34	162400
1996-06-06	9.34	9.38	9.16	9.16	233200
1996-06-07	9.09	9.09	8.78	9.00	294800
1996-06-10	8.97	9.06	8.94	9.06	117600
1996-06-11	9.06	9.22	9.00	9.22	291200
1996-06-12	9.25	9.25	9.03	9.03	183200
1996-06-13	9.00	9.00	8.88	8.94	185600
1996-06-14	8.91	8.97	8.88	8.88	130000
1996-06-17	8.81	9.06	8.81	8.97	239200
1996-06-18	8.94	8.94	8.56	8.56	266000
1996-06-19	8.50	8.63	8.47	8.59	418400
1996-06-20	8.59	8.59	8.00	8.09	873200
1996-06-21	8.41	8.41	8.06	8.13	383200
1996-06-24	8.13	8.13	7.50	7.75	890400
1996-06-25	7.78	7.78	7.16	7.56	1069600
1996-06-26	7.25	7.47	7.22	7.38	1291600
1996-06-27	7.44	7.44	7.41	7.41	454000
1996-06-28	7.38	7.81	7.34	7.81	460400
1996-07-01	7.81	8.44	7.75	8.34	960800
1996-07-02	8.28	8.56	8.00	8.13	415600
1996-07-03	8.13	8.13	7.94	7.97	113200
1996-07-05	7.75	7.84	7.75	7.81	98000
1996-07-08	7.81	8.03	7.72	7.72	502400
1996-07-09	7.75	7.88	7.53	7.53	299600
1996-07-10	7.56	7.56	7.06	7.34	766000
1996-07-11	7.34	7.34	6.59	6.88	446000
1996-07-12	6.84	6.84	6.16	6.34	2295200
1996-07-15	6.28	6.31	5.34	5.34	1281600
1996-07-16	5.50	6.28	5.06	6.09	2790400
1996-07-17	6.56	7.00	6.50	7.00	2916000
1996-07-18	7.50	7.72	7.22	7.56	2152400
1996-07-19	7.56	7.56	7.25	7.44	1236400
1996-07-22	7.44	7.47	7.06	7.06	576400
1996-07-23	7.13	7.16	6.31	6.41	1516400
1996-07-24	6.19	6.56	6.03	6.34	930000
1996-07-25	6.63	7.00	6.56	7.00	1091600
1996-07-26	6.94	6.97	6.69	6.72	282000
1996-07-29	6.59	6.75	6.56	6.75	207200
1996-07-30	6.75	6.75	6.56	6.66	248000
1996-07-31	6.66	6.94	6.47	6.63	1115600
1996-08-01	6.50	6.66	6.28	6.59	394000
1996-08-02	6.72	6.81	6.53	6.53	422400
1996-08-05	6.59	6.66	6.53	6.53	173200
1996-08-06	6.53	6.53	6.16	6.16	504000
1996-08-07	6.16	6.19	5.81	5.84	1024800
1996-08-08	5.84	6.41	5.63	6.38	1742800
1996-08-09	6.34	6.34	6.13	6.25	563600
1996-08-12	6.25	6.41	6.06	6.38	317200
1996-08-13	6.41	6.47	6.25	6.38	460400
1996-08-14	6.28	6.44	6.28	6.31	407200
1996-08-15	6.25	6.34	6.22	6.31	225200
1996-08-16	6.38	6.63	6.16	6.25	740400
1996-08-19	6.28	6.56	6.28	6.38	193600
1996-08-20	6.34	6.34	6.22	6.22	321600
1996-08-21	6.25	6.25	6.16	6.19	444800
1996-08-22	6.19	6.31	6.13	6.19	561600
1996-08-23	6.38	6.63	6.28	6.31	740800
1996-08-26	6.34	6.63	6.22	6.56	821200
1996-08-27	6.53	6.53	6.44	6.50	490800
1996-08-28	6.53	7.09	6.50	7.06	856800
1996-08-29	7.06	7.56	7.06	7.44	1825600
1996-08-30	7.44	7.56	7.44	7.50	778800
1996-09-03	7.41	7.47	7.19	7.38	780000
1996-09-04	7.34	7.41	7.06	7.16	1241200
1996-09-05	7.16	7.25	6.88	6.91	798400
1996-09-06	6.88	6.91	6.53	6.75	1290000
1996-09-09	7.94	8.06	7.63	7.66	3534800
1996-09-10	7.81	8.47	7.66	8.47	2224400
1996-09-11	8.28	8.31	7.88	8.19	1606000
1996-09-12	8.16	8.25	7.97	8.06	658400
1996-09-13	8.09	8.09	7.66	7.84	832000
1996-09-16	7.75	8.06	7.66	7.75	523600
1996-09-17	7.81	8.13	7.81	8.03	888800
1996-09-18	8.03	8.09	7.91	8.00	437200
1996-09-19	7.97	8.13	7.81	8.13	550400
1996-09-20	8.13	8.28	8.09	8.19	566400
1996-09-23	8.19	8.22	8.16	8.22	274800
1996-09-24	8.22	8.66	8.19	8.56	772000
1996-09-25	8.75	9.19	8.75	9.03	2274000
1996-09-26	9.16	9.22	8.91	9.00	1328800
1996-09-27	8.91	8.94	8.44	8.59	525200
1996-09-30	8.56	8.94	8.53	8.88	594400
1996-10-01	8.88	8.88	8.59	8.69	310400
1996-10-02	8.75	8.78	8.69	8.72	118000
1996-10-03	8.72	9.31	8.69	9.16	1128400
1996-10-04	9.16	9.28	9.00	9.09	866400
1996-10-07	9.03	9.06	8.81	8.88	489200
1996-10-08	8.81	8.81	8.56	8.66	670400
1996-10-09	8.69	8.81	8.66	8.72	510400
1996-10-10	8.66	8.84	8.66	8.72	388400
1996-10-11	8.72	8.91	8.72	8.88	292400
1996-10-14	8.88	8.97	8.88	8.94	340400
1996-10-15	8.97	8.97	8.91	8.91	326800
1996-10-16	8.97	8.97	8.72	8.72	404000
1996-10-17	8.75	8.78	8.69	8.69	194800
1996-10-18	8.69	8.69	8.41	8.41	461600
1996-10-21	8.41	8.66	7.88	8.00	655200
1996-10-22	7.94	8.13	7.56	8.09	598400
1996-10-23	7.97	8.25	7.97	8.19	366400
1996-10-24	8.25	8.72	8.19	8.63	888800
1996-10-25	8.63	8.75	8.63	8.75	727600
1996-10-28	8.78	8.97	8.72	8.75	828400
1996-10-29	8.63	8.72	8.00	8.03	1382000
1996-10-30	8.03	8.03	7.34	7.38	2162400
1996-10-31	7.38	7.59	7.03	7.31	2118800
1996-11-01	7.31	7.50	7.19	7.41	1418000
1996-11-04	7.44	7.53	7.06	7.09	629200
1996-11-05	7.09	7.72	7.09	7.63	1904000
1996-11-06	7.63	8.09	7.63	7.97	826800
1996-11-07	7.97	8.25	7.88	8.03	779600
1996-11-08	7.97	8.06	7.91	7.94	294800
1996-11-11	7.94	8.03	7.53	7.59	480800
1996-11-12	7.53	7.94	7.50	7.63	624400
1996-11-13	7.56	7.59	7.38	7.47	432000
1996-11-14	7.50	7.66	7.47	7.56	327200
1996-11-15	7.63	7.69	7.13	7.44	1013200
1996-11-18	7.50	7.50	7.13	7.22	508800
1996-11-19	7.25	7.25	7.06	7.16	414400
1996-11-20	7.09	7.09	6.88	6.88	780800
1996-11-21	6.91	6.91	6.41	6.44	1470800
1996-11-22	6.63	7.19	6.63	7.19	2504000
1996-11-25	7.69	7.72	7.44	7.47	1026800
1996-11-26	7.63	7.66	7.16	7.19	1244400
1996-11-27	7.25	7.25	6.84	7.13	484400
1996-11-29	7.09	7.25	7.09	7.13	119600
1996-12-02	7.13	7.13	6.78	6.91	756800
1996-12-03	7.03	7.06	6.94	6.94	219200
1996-12-04	6.44	6.72	6.41	6.69	2899600
1996-12-05	6.75	6.91	6.66	6.78	732800
1996-12-06	6.63	7.00	6.53	6.94	490400
1996-12-09	6.94	7.19	6.84	7.13	591200
1996-12-10	7.06	7.28	7.06	7.06	862000
1996-12-11	6.97	6.97	6.81	6.81	545600
1996-12-12	6.81	7.06	6.69	6.75	965600
1996-12-13	6.72	6.78	6.59	6.69	191600
1996-12-16	6.72	6.78	6.59	6.59	686800
1996-12-17	6.50	6.69	6.44	6.66	390000
1996-12-18	6.63	6.81	6.63	6.66	186800
1996-12-19	6.69	6.91	6.66	6.78	325600
1996-12-20	6.78	6.78	6.59	6.59	294800
1996-12-23	6.63	6.75	6.56	6.66	234000
1996-12-24	6.63	6.66	6.56	6.56	210000
1996-12-26	6.63	6.88	6.63	6.88	333600
1996-12-27	6.88	6.88	6.69	6.81	179200
1996-12-30	6.78	6.78	6.66	6.66	181600
1996-12-31	6.63	6.63	6.34	6.41	562400
1997-01-02	6.56	6.59	6.38	6.53	376000
1997-01-03	6.59	6.94	6.59	6.88	451600
1997-01-06	6.88	6.88	6.75	6.81	266400
1997-01-07	6.78	6.91	6.69	6.84	210400
1997-01-08	6.78	6.78	6.66	6.75	376400
1997-01-09	6.75	6.88	6.72	6.88	370800
1997-01-10	6.88	6.91	6.81	6.88	215600
1997-01-13	6.91	7.19	6.84	7.19	646800
1997-01-14	7.13	7.16	6.97	7.09	982400
1997-01-15	7.06	7.09	7.03	7.06	315200
1997-01-16	7.06	7.09	7.00	7.06	395200
1997-01-17	7.03	7.31	7.03	7.13	2680000
1997-01-20	7.09	7.13	7.03	7.09	303200
1997-01-21	7.09	7.25	7.09	7.22	398000
1997-01-22	7.22	7.22	7.09	7.16	278400
1997-01-23	7.19	7.38	7.00	7.00	1167600
1997-01-24	7.03	7.50	6.94	7.47	1566400
1997-01-27	7.44	7.44	7.13	7.13	444000
1997-01-28	7.22	7.22	7.13	7.19	505200
1997-01-29	7.19	7.25	7.16	7.19	534800
1997-01-30	7.16	7.25	7.13	7.25	375200
1997-01-31	7.22	7.25	7.13	7.22	469600
1997-02-03	7.16	7.19	7.03	7.13	785600
1997-02-04	7.13	7.16	7.09	7.13	493600
1997-02-05	7.13	7.22	7.03	7.06	601200
1997-02-06	7.09	7.09	6.94	7.00	258400
1997-02-07	7.03	7.03	6.88	6.88	672800
1997-02-10	6.91	6.91	6.66	6.72	403600
1997-02-11	6.69	6.72	6.47	6.47	384000
1997-02-12	6.47	6.59	6.34	6.53	670800
1997-02-13	6.59	6.69	6.53	6.69	325600
1997-02-14	6.72	6.78	6.72	6.75	586000
1997-02-18	6.72	6.72	6.59	6.66	220000
1997-02-19	6.66	6.69	6.59	6.66	556000
1997-02-20	6.66	6.72	6.66	6.66	134000
1997-02-21	6.69	6.72	6.56	6.63	329600
1997-02-24	6.72	6.72	6.66	6.72	214400
1997-02-25	6.75	6.88	6.66	6.66	316000
1997-02-26	6.69	6.69	6.63	6.66	322800
1997-02-27	6.66	6.66	5.84	5.97	2598800
1997-02-28	5.97	6.03	5.84	6.03	2429600
1997-03-03	6.00	6.09	5.84	5.88	800800
1997-03-04	5.94	6.03	5.91	5.91	540000
1997-03-05	5.91	5.91	5.63	5.63	1817600
1997-03-06	5.66	5.84	5.59	5.72	1023600
1997-03-07	5.72	5.84	5.69	5.72	342400
1997-03-10	5.69	5.72	5.53	5.56	823200
1997-03-11	5.53	5.59	5.16	5.44	1119200
1997-03-12	5.56	5.78	5.44	5.53	768400
1997-03-13	5.44	5.56	5.25	5.31	682800
1997-03-14	5.25	5.50	5.25	5.50	396400
1997-03-17	5.50	5.53	5.41	5.47	581600
1997-03-18	5.50	5.56	5.47	5.50	353600
1997-03-19	5.53	5.59	5.50	5.59	709200
1997-03-20	5.59	6.00	5.59	5.91	1373600
1997-03-21	5.94	5.97	5.75	5.84	380400
1997-03-24	5.84	5.94	5.78	5.88	211600
1997-03-25	6.00	6.16	5.97	6.13	1066800
1997-03-26	6.22	6.22	6.06	6.16	348800
1997-03-27	6.22	6.25	5.84	5.91	513200
1997-03-31	5.94	5.94	5.78	5.81	585600
1997-04-01	5.75	5.97	5.72	5.97	365600
1997-04-02	5.97	5.97	5.81	5.84	164400
1997-04-03	5.94	5.94	5.84	5.91	289200
1997-04-04	5.91	5.94	5.84	5.94	302400
1997-04-07	5.97	6.22	5.94	6.09	360800
1997-04-08	6.13	6.22	6.09	6.22	151600
1997-04-09	6.22	6.25	6.09	6.16	251600
1997-04-10	6.13	6.13	5.94	6.00	124800
1997-04-11	6.03	6.03	5.88	5.94	153600
1997-04-14	5.88	5.91	5.88	5.91	171600
1997-04-15	5.88	6.19	5.81	5.88	640000
1997-04-16	5.88	5.88	5.63	5.72	396800
1997-04-17	5.75	5.88	5.72	5.75	391600
1997-04-18	5.72	5.72	5.59	5.59	176000
1997-04-21	5.53	5.56	5.44	5.47	172400
1997-04-22	5.47	5.47	5.38	5.41	166800
1997-04-23	5.41	5.41	5.28	5.41	513200
1997-04-24	5.34	5.41	5.31	5.34	153600
1997-04-25	5.38	5.38	5.19	5.22	588000
1997-04-28	5.22	5.44	5.09	5.44	801600
1997-04-29	5.50	6.06	5.50	6.03	1604400
1997-04-30	6.00	6.25	5.94	6.25	1472800
1997-05-01	6.22	6.31	6.16	6.19	514800
1997-05-02	6.22	6.50	6.13	6.50	698800
1997-05-05	6.56	6.81	6.56	6.63	1153600
1997-05-06	6.56	6.66	6.50	6.66	600800
1997-05-07	6.63	6.75	6.56	6.72	372400
1997-05-08	6.69	6.84	6.66	6.81	266800
1997-05-09	6.81	6.94	6.78	6.94	286400
1997-05-12	6.94	7.06	6.94	6.97	343200
1997-05-13	7.00	7.00	6.88	6.94	251600
1997-05-14	6.97	7.06	6.81	7.06	377200
1997-05-15	7.00	7.00	6.84	6.94	316000
1997-05-16	6.91	6.91	6.72	6.75	188800
1997-05-19	6.72	6.72	6.31	6.41	557200
1997-05-20	6.34	6.47	6.34	6.47	314000
1997-05-21	6.47	6.50	6.44	6.47	138000
1997-05-22	6.47	6.56	6.47	6.53	115200
1997-05-23	6.50	6.63	6.50	6.63	175200
1997-05-27	6.59	6.72	6.56	6.72	196400
1997-05-28	6.72	6.84	6.72	6.81	226400
1997-05-29	6.81	7.31	6.78	7.31	1685600
1997-05-30	7.31	7.47	7.16	7.41	641600
1997-06-02	7.47	7.84	7.28	7.75	889200
1997-06-03	7.91	7.97	7.72	7.84	1314800
1997-06-04	7.88	7.88	7.69	7.78	855200
1997-06-05	7.81	7.84	7.63	7.66	1119200
1997-06-06	7.59	7.81	7.56	7.78	1025200
1997-06-09	7.84	7.91	7.72	7.81	451600
1997-06-10	7.84	8.16	7.78	8.16	864800
1997-06-11	8.13	8.34	7.22	7.31	3334000
1997-06-12	7.41	7.78	7.41	7.47	1888800
1997-06-13	7.44	7.47	7.19	7.44	774000
1997-06-16	7.44	7.47	7.38	7.41	214400
1997-06-17	7.44	7.69	7.44	7.69	429600
1997-06-18	7.63	7.91	7.63	7.81	544000
1997-06-19	7.84	7.91	7.78	7.84	508000
1997-06-20	7.81	7.81	7.72	7.75	362400
1997-06-23	7.75	7.84	7.59	7.59	274800
1997-06-24	7.59	7.69	7.56	7.69	194400
1997-06-25	7.63	7.66	7.47	7.47	244400
1997-06-26	7.38	7.39	7.28	7.34	339600
1997-06-27	7.31	7.66	7.30	7.63	668800
1997-06-30	7.61	7.63	7.55	7.55	180800
1997-07-01	7.44	7.55	7.41	7.53	474800
1997-07-02	7.47	7.50	7.34	7.47	328400
1997-07-03	7.44	7.48	7.34	7.41	118400
1997-07-07	7.47	7.47	7.27	7.28	162800
1997-07-08	7.25	7.27	7.06	7.19	566800
1997-07-09	7.19	7.56	7.03	7.44	860400
1997-07-10	7.48	7.52	7.34	7.47	580800
1997-07-11	7.44	7.47	7.33	7.33	127600
1997-07-14	7.38	7.44	7.34	7.38	170400
1997-07-15	7.36	7.38	7.27	7.30	275200
1997-07-16	7.30	7.31	7.14	7.23	269200
1997-07-17	7.22	7.28	7.14	7.25	176000
1997-07-18	7.22	7.22	7.11	7.11	236400
1997-07-21	7.11	7.11	6.75	6.89	517200
1997-07-22	6.89	7.00	6.89	6.92	110400
1997-07-23	6.89	7.02	6.89	7.02	238800
1997-07-24	7.02	7.30	7.02	7.13	1552000
1997-07-25	7.14	7.19	7.09	7.09	360800
1997-07-28	7.06	7.06	6.77	6.80	345600
1997-07-29	6.83	6.83	6.59	6.63	352000
1997-07-30	6.63	6.66	6.55	6.56	499200
1997-07-31	6.55	6.69	6.52	6.69	424800
1997-08-01	6.67	6.69	6.56	6.58	154800
1997-08-04	6.58	6.66	6.30	6.36	1095200
1997-08-05	6.41	6.91	6.41	6.80	2148000
1997-08-06	6.77	6.81	6.73	6.75	1114800
1997-08-07	6.73	6.75	6.53	6.66	664800
1997-08-08	6.56	6.58	6.44	6.48	442400
1997-08-11	6.42	6.58	6.39	6.52	832000
1997-08-12	6.50	6.53	6.28	6.48	794400
1997-08-13	6.48	6.63	6.33	6.63	816400
1997-08-14	6.69	6.80	6.61	6.80	1485600
1997-08-15	6.75	7.20	6.73	7.13	1963200
1997-08-18	7.13	7.13	6.89	7.05	747600
1997-08-19	7.11	7.33	7.06	7.25	843200
1997-08-20	7.36	7.52	7.19	7.52	378400
1997-08-21	7.58	7.59	7.19	7.41	580800
1997-08-22	7.31	7.45	7.14	7.44	458000
1997-08-25	7.56	7.70	7.47	7.47	493200
1997-08-26	7.44	7.47	7.38	7.38	170000
1997-08-27	7.36	7.38	7.13	7.13	318000
1997-08-28	7.13	7.16	7.08	7.11	216000
1997-08-29	7.13	7.28	7.11	7.11	215200
1997-09-02	7.11	7.38	7.09	7.30	300800
1997-09-03	7.27	7.31	7.13	7.13	140000
1997-09-04	7.13	7.14	6.98	7.00	223600
1997-09-05	7.00	7.19	6.91	7.19	387200
1997-09-08	7.17	7.42	7.16	7.16	306800
1997-09-09	7.17	7.19	7.11	7.17	496000
1997-09-10	7.14	7.19	7.14	7.14	253200
1997-09-11	7.09	7.23	7.09	7.19	387200
1997-09-12	7.20	7.33	7.20	7.30	375200
1997-09-15	7.30	7.42	7.25	7.25	366400
1997-09-16	7.25	7.27	7.19	7.23	598800
1997-09-17	7.25	7.25	7.22	7.22	271200
1997-09-18	7.22	7.36	7.22	7.31	328400
1997-09-19	7.27	7.50	7.27	7.50	393200
1997-09-22	7.55	7.63	7.52	7.53	350000
1997-09-23	7.53	7.55	7.47	7.50	206400
1997-09-24	7.48	7.50	7.39	7.39	254800
1997-09-25	7.36	7.36	7.19	7.19	221200
1997-09-26	7.22	7.30	7.22	7.25	150000
1997-09-29	7.25	7.31	7.09	7.25	266400
1997-09-30	7.28	7.28	7.22	7.27	302800
1997-10-01	7.23	7.27	7.16	7.17	117200
1997-10-02	7.16	7.20	7.11	7.20	178000
1997-10-03	7.23	7.28	7.19	7.20	331600
1997-10-06	7.22	7.27	7.19	7.22	875600
1997-10-07	7.17	7.31	7.17	7.30	765600
1997-10-08	7.25	7.34	7.25	7.33	524800
1997-10-09	7.30	7.92	7.30	7.81	2536400
1997-10-10	7.66	7.75	7.38	7.59	1439200
1997-10-13	7.59	7.69	7.53	7.64	686000
1997-10-14	7.70	7.75	7.63	7.70	322400
1997-10-15	7.73	7.84	7.69	7.78	1523600
1997-10-16	7.72	7.73	7.52	7.58	280400
1997-10-17	7.55	7.55	7.25	7.30	658400
1997-10-20	7.31	7.52	7.31	7.52	218400
1997-10-21	7.47	7.53	7.41	7.53	154800
1997-10-22	7.50	7.50	7.41	7.48	159200
1997-10-23	7.38	7.42	7.25	7.41	545200
1997-10-24	7.42	7.61	7.34	7.38	768000
1997-10-27	7.34	7.34	6.59	6.66	1102400
1997-10-28	6.34	7.00	6.22	6.88	922000
1997-10-29	6.94	7.20	6.89	6.98	796800
1997-10-30	6.86	7.20	6.83	7.20	799200
1997-10-31	7.20	7.28	7.14	7.22	345200
1997-11-03	7.23	7.50	7.22	7.50	310800
1997-11-04	7.39	7.48	7.33	7.42	208000
1997-11-05	7.39	7.44	7.33	7.34	405200
1997-11-06	7.38	7.50	7.38	7.50	521600
1997-11-07	7.44	7.44	7.27	7.28	577200
1997-11-10	7.44	7.44	7.33	7.33	88400
1997-11-11	7.36	7.36	7.28	7.36	140400
1997-11-12	7.34	7.36	7.27	7.28	299600
1997-11-13	7.31	7.31	7.23	7.25	251600
1997-11-14	7.25	7.36	7.22	7.36	247600
1997-11-17	7.38	7.45	7.38	7.39	399200
1997-11-18	7.41	7.44	7.39	7.42	370000
1997-11-19	7.39	7.44	7.36	7.41	404000
1997-11-20	7.44	7.50	7.39	7.48	267600
1997-11-21	7.50	7.56	7.45	7.53	999600
1997-11-24	7.38	7.53	7.34	7.50	686800
1997-11-25	7.50	7.55	7.50	7.52	158400
1997-11-26	7.50	7.67	7.50	7.63	166800
1997-11-28	7.63	7.78	7.59	7.72	177600
1997-12-01	7.73	8.59	7.73	8.50	1695200
1997-12-02	8.48	8.48	8.36	8.42	753200
1997-12-03	8.42	8.42	8.20	8.41	328400
1997-12-04	8.38	8.84	8.38	8.66	1062400
1997-12-05	8.63	8.88	8.63	8.88	559200
1997-12-08	8.89	9.13	8.89	9.11	720800
1997-12-09	9.11	9.31	9.08	9.27	767600
1997-12-10	9.38	9.55	9.13	9.16	1675600
1997-12-11	8.94	8.94	8.69	8.69	1430400
1997-12-12	8.70	8.72	8.48	8.55	793200
1997-12-15	8.61	8.91	8.61	8.84	790400
1997-12-16	8.89	9.17	8.89	9.14	760400
1997-12-17	9.19	9.58	9.14	9.45	1208800
1997-12-18	9.39	9.61	9.31	9.53	1099600
1997-12-19	9.47	9.48	9.13	9.31	1007200
1997-12-22	9.30	9.38	9.09	9.38	816400
1997-12-23	9.42	9.42	9.06	9.06	320800
1997-12-24	9.06	9.06	8.75	8.81	460400
1997-12-26	8.88	8.97	8.81	8.97	106400
1997-12-29	8.94	9.44	8.94	9.42	366800
1997-12-30	9.36	9.75	9.25	9.75	548000
1997-12-31	9.78	9.92	9.53	9.77	1032000
1998-01-02	9.64	9.69	9.53	9.59	158400
1998-01-05	9.59	9.86	9.59	9.77	907200
1998-01-06	9.75	9.75	9.44	9.44	478800
1998-01-07	9.44	9.44	9.11	9.19	357600
1998-01-08	9.17	9.42	9.17	9.25	314800
1998-01-09	9.19	9.19	8.63	8.69	677600
1998-01-12	8.25	8.50	8.25	8.45	873600
1998-01-13	8.48	8.64	8.45	8.64	381600
1998-01-14	9.17	9.17	8.67	8.69	566800
1998-01-15	8.70	8.70	8.38	8.38	757200
1998-01-16	8.42	8.53	8.42	8.42	405600
1998-01-20	8.31	8.56	8.28	8.56	713200
1998-01-21	8.56	8.61	8.53	8.61	1340000
1998-01-22	8.53	8.98	8.50	8.94	1391200
1998-01-23	8.94	9.02	8.78	8.81	450800
1998-01-26	8.75	8.89	8.70	8.73	505200
1998-01-27	8.67	8.75	8.64	8.67	235200
1998-01-28	8.66	8.78	8.59	8.72	238400
1998-01-29	8.59	8.78	8.59	8.69	163600
1998-01-30	8.75	9.00	8.75	9.00	566400
1998-02-02	9.19	9.44	9.09	9.14	1412800
1998-02-03	9.17	9.39	9.17	9.39	651200
1998-02-04	9.30	9.33	9.20	9.31	377600
1998-02-05	9.31	9.31	8.84	9.11	518800
1998-02-06	9.09	9.19	9.00	9.00	238800
1998-02-09	9.05	9.05	8.80	8.83	427200
1998-02-10	8.89	8.98	8.88	8.97	342400
1998-02-11	8.98	9.14	8.70	9.08	1340000
1998-02-12	9.22	9.38	9.09	9.27	1604400
1998-02-13	9.27	9.27	9.03	9.09	238800
1998-02-17	9.16	9.19	9.00	9.13	544400
1998-02-18	9.13	9.23	9.09	9.23	382400
1998-02-19	9.25	9.67	9.25	9.67	1294800
1998-02-20	9.78	9.78	9.55	9.61	768400
1998-02-23	9.59	9.67	9.44	9.53	571200
1998-02-24	9.53	9.63	9.39	9.63	540400
1998-02-25	9.78	10.06	9.59	10.03	2648400
1998-02-26	10.02	10.61	9.97	10.45	3943200
1998-02-27	10.56	11.11	10.52	10.89	3374800
1998-03-02	10.83	11.16	10.83	11.11	1713200
1998-03-03	11.11	11.11	10.69	10.73	1040000
1998-03-04	10.70	10.75	10.39	10.59	993200
1998-03-05	10.58	11.30	10.58	11.30	1548800
1998-03-06	11.30	11.75	11.20	11.48	1910800
1998-03-09	11.55	11.72	11.31	11.41	895200
1998-03-10	11.28	11.55	11.25	11.55	568400
1998-03-11	11.63	11.94	11.63	11.78	766400
1998-03-12	11.83	12.00	11.83	12.00	718400
1998-03-13	11.94	11.97	11.66	11.70	753200
1998-03-16	11.72	11.72	11.44	11.59	660400
1998-03-17	11.58	11.64	11.55	11.58	382400
1998-03-18	11.58	11.73	11.50	11.67	489600
1998-03-19	11.70	11.98	11.69	11.98	791200
1998-03-20	12.06	12.38	12.06	12.14	976400
1998-03-23	12.13	12.13	11.72	12.06	892400
1998-03-24	12.00	12.05	12.00	12.05	918800
1998-03-25	12.05	12.11	11.78	11.97	739200
1998-03-26	11.91	11.94	11.70	11.94	667600
1998-03-27	12.06	12.33	12.05	12.19	1345200
1998-03-30	12.22	12.34	12.20	12.23	1235200
1998-03-31	12.22	12.23	12.00	12.06	1548400
1998-04-01	12.00	12.00	11.63	11.63	1144800
1998-04-02	11.69	11.78	11.14	11.23	2095200
1998-04-03	11.23	11.31	10.84	11.03	1357600
1998-04-06	10.97	11.02	9.38	9.52	2301200
1998-04-07	9.53	9.63	8.66	9.30	5868400
1998-04-08	9.31	9.70	9.31	9.70	3846000
1998-04-09	9.75	10.44	9.75	10.44	2541200
1998-04-13	10.38	10.38	9.97	9.98	1364400
1998-04-14	10.02	10.05	9.91	9.92	898400
1998-04-15	10.56	10.98	10.56	10.61	4384800
1998-04-16	10.61	10.61	10.23	10.23	1136400
1998-04-17	10.20	10.80	10.16	10.80	808000
1998-04-20	10.69	10.94	10.33	10.41	962800
1998-04-21	10.41	10.66	10.38	10.61	296400
1998-04-22	10.78	11.06	10.72	11.06	1059200
1998-04-23	11.02	11.02	10.39	10.59	632400
1998-04-24	10.50	10.50	10.20	10.38	855200
1998-04-27	10.20	10.20	9.84	10.14	1002400
1998-04-28	10.19	10.31	9.83	9.88	1027200
1998-04-29	9.94	10.08	9.84	9.84	947200
1998-04-30	9.94	10.30	9.94	10.22	929600
1998-05-01	10.33	10.48	10.11	10.16	475200
1998-05-04	10.06	10.16	9.95	9.97	410000
1998-05-05	10.00	10.00	9.88	9.91	172000
1998-05-06	9.94	10.03	9.77	9.88	238000
1998-05-07	9.80	9.86	9.55	9.56	566800
1998-05-08	9.56	9.84	9.56	9.81	289600
1998-05-11	9.81	9.91	9.61	9.63	131200
1998-05-12	9.66	9.66	9.39	9.44	428400
1998-05-13	9.44	9.73	9.36	9.70	554000
1998-05-14	9.69	9.81	9.50	9.58	431600
1998-05-15	9.55	9.58	9.25	9.47	324400
1998-05-18	9.44	9.44	9.14	9.28	315600
1998-05-19	9.33	9.56	9.33	9.34	744000
1998-05-20	9.34	9.44	9.02	9.06	569600
1998-05-21	9.05	9.25	8.80	8.89	788000
1998-05-22	8.86	8.95	8.42	8.88	727600
1998-05-26	8.94	9.00	8.41	8.41	882000
1998-05-27	8.25	8.47	8.16	8.25	899200
1998-05-28	8.28	8.66	8.28	8.61	374000
1998-05-29	8.59	8.69	8.41	8.48	251600
1998-06-01	8.42	8.44	8.23	8.27	500400
1998-06-02	8.27	8.31	8.19	8.31	552800
1998-06-03	8.34	8.56	8.31	8.48	310400
1998-06-04	8.52	8.59	8.44	8.50	341600
1998-06-05	8.56	8.80	8.52	8.69	443600
1998-06-08	8.72	8.83	8.69	8.70	116000
1998-06-09	8.64	8.83	8.63	8.70	424400
1998-06-10	8.67	8.75	8.48	8.48	728400
1998-06-11	8.42	8.42	8.19	8.19	535600
1998-06-12	8.19	8.25	7.91	8.03	281600
1998-06-15	8.03	8.03	7.91	7.92	337600
1998-06-16	7.86	7.95	7.75	7.81	505200
1998-06-17	7.86	7.88	7.72	7.77	264800
1998-06-18	7.77	7.86	7.69	7.86	806800
1998-06-19	7.88	8.13	7.88	7.94	582400
1998-06-22	7.91	8.13	7.50	7.50	627200
1998-06-23	7.72	8.05	7.64	8.02	1356400
1998-06-24	8.05	8.41	8.05	8.38	645200
1998-06-25	8.39	8.59	8.14	8.20	944800
1998-06-26	8.19	8.19	7.97	8.02	308400
1998-06-29	8.05	8.13	7.94	8.03	392000
1998-06-30	8.00	8.00	7.89	8.00	299600
1998-07-01	8.06	8.08	7.97	8.03	114000
1998-07-02	8.09	8.20	8.06	8.06	66000
1998-07-06	8.06	8.08	7.94	7.97	210400
1998-07-07	7.97	8.03	7.95	7.97	464000
1998-07-08	7.95	7.97	7.84	7.89	358000
1998-07-09	7.92	7.92	7.69	7.70	439600
1998-07-10	7.53	7.80	7.53	7.69	741600
1998-07-13	7.69	7.83	7.69	7.77	346800
1998-07-14	7.72	7.77	7.56	7.67	299200
1998-07-15	7.63	7.66	7.41	7.45	541200
1998-07-16	7.45	7.45	7.13	7.31	1283600
1998-07-17	7.28	7.66	7.28	7.63	846000
1998-07-20	7.56	8.16	7.53	8.06	868400
1998-07-21	8.31	9.00	8.31	8.69	1976400
1998-07-22	8.78	8.83	8.53	8.56	1180000
1998-07-23	8.66	8.70	8.56	8.63	1035600
1998-07-24	8.72	8.84	8.50	8.50	953200
1998-07-27	8.63	8.69	8.52	8.61	640400
1998-07-28	8.55	8.78	8.33	8.41	681600
1998-07-29	8.44	8.45	8.14	8.16	271600
1998-07-30	8.16	8.30	8.16	8.23	408800
1998-07-31	8.22	8.22	7.94	8.22	381200
1998-08-03	8.02	8.02	7.89	7.91	406400
1998-08-04	7.91	7.94	7.58	7.59	595200
1998-08-05	7.63	7.63	7.27	7.44	751200
1998-08-06	7.39	7.55	7.36	7.55	276400
1998-08-07	7.64	7.88	7.64	7.69	374000
1998-08-10	7.75	7.88	7.67	7.70	253200
1998-08-11	7.61	7.61	7.31	7.52	530000
1998-08-12	7.58	8.09	7.58	8.03	425200
1998-08-13	7.98	8.03	7.53	7.53	236800
1998-08-14	7.59	7.86	7.59	7.72	228800
1998-08-17	7.72	8.03	7.72	7.88	474000
1998-08-18	7.94	8.38	7.94	8.27	419200
1998-08-19	8.33	8.45	8.22	8.44	638400
1998-08-20	8.44	8.48	8.31	8.44	762000
1998-08-21	8.38	8.38	8.11	8.20	298800
1998-08-24	8.27	8.59	8.27	8.56	595200
1998-08-25	8.56	8.61	8.45	8.48	576800
1998-08-26	8.33	8.36	8.22	8.25	437200
1998-08-27	8.19	8.19	7.83	7.83	581600
1998-08-28	7.77	7.94	7.44	7.63	1146800
1998-08-31	7.64	7.66	7.00	7.02	1012400
1998-09-01	7.08	7.47	6.75	7.30	1548000
1998-09-02	7.23	7.44	7.16	7.33	556400
1998-09-03	7.31	7.42	7.16	7.23	723200
1998-09-04	7.19	7.20	6.81	6.84	1240800
1998-09-08	6.91	7.11	6.89	6.97	622000
1998-09-09	7.00	7.00	6.33	6.38	654800
1998-09-10	6.36	6.36	6.00	6.06	1824800
1998-09-11	6.00	6.17	6.00	6.16	418800
1998-09-14	6.22	6.41	6.20	6.25	305200
1998-09-15	6.25	6.36	6.09	6.20	1154000
1998-09-16	6.20	6.55	6.20	6.50	452000
1998-09-17	6.44	6.53	6.25	6.52	479200
1998-09-18	6.55	6.63	6.48	6.56	214400
1998-09-21	6.47	6.80	6.41	6.80	136800
1998-09-22	6.95	6.98	6.64	6.73	626800
1998-09-23	6.80	6.97	6.80	6.92	309200
1998-09-24	6.91	7.02	6.88	6.94	142800
1998-09-25	6.95	7.17	6.86	7.08	269200
1998-09-28	7.17	7.27	7.03	7.16	248000
1998-09-29	7.17	7.23	7.16	7.23	340400
1998-09-30	7.00	7.05	6.66	6.73	260400
1998-10-01	6.44	6.50	6.17	6.38	326400
1998-10-02	6.36	6.41	6.06	6.17	541200
1998-10-05	6.17	6.22	6.02	6.17	442800
1998-10-06	6.23	6.30	5.75	5.89	922800
1998-10-07	5.83	5.98	5.63	5.67	556800
1998-10-08	5.58	5.58	5.11	5.48	1076800
1998-10-09	5.47	5.55	5.30	5.48	1046400
1998-10-12	5.55	5.83	5.44	5.50	498800
1998-10-13	5.38	5.58	5.38	5.44	835600
1998-10-14	5.38	5.48	5.33	5.44	151200
1998-10-15	5.38	6.39	5.31	6.39	960400
1998-10-16	6.42	6.66	6.34	6.50	843600
1998-10-19	6.44	6.66	6.41	6.55	319600
1998-10-20	6.59	6.81	6.59	6.78	801200
1998-10-21	6.80	6.80	6.50	6.61	609600
1998-10-22	6.58	6.86	6.58	6.83	624800
1998-10-23	6.86	6.98	6.81	6.97	599600
1998-10-26	7.09	7.69	7.09	7.63	1070400
1998-10-27	7.61	8.03	7.61	7.88	1218800
1998-10-28	7.89	7.89	7.55	7.75	773600
1998-10-29	7.75	7.92	7.41	7.78	1158400
1998-10-30	7.80	7.81	7.53	7.80	495200
1998-11-02	7.92	8.25	7.92	8.14	619600
1998-11-03	8.28	8.31	8.20	8.22	816400
1998-11-04	8.28	8.38	8.11	8.25	567600
1998-11-05	8.25	8.31	8.08	8.16	428800
1998-11-06	8.16	8.47	8.14	8.34	527600
1998-11-09	8.25	8.31	8.17	8.27	266800
1998-11-10	8.30	8.30	8.06	8.08	196400
1998-11-11	8.11	8.22	8.11	8.22	653200
1998-11-12	8.19	8.28	8.11	8.22	671200
1998-11-13	8.19	8.41	8.13	8.34	325600
1998-11-16	8.41	8.41	8.06	8.16	516800
1998-11-17	8.13	8.16	8.00	8.11	498400
1998-11-18	8.08	8.08	7.89	7.98	476400
1998-11-19	7.98	8.00	7.80	7.80	290400
1998-11-20	7.84	8.11	7.84	8.06	387200
1998-11-23	8.09	8.11	7.97	8.03	954000
1998-11-24	8.03	8.53	7.97	8.47	1716400
1998-11-25	8.44	9.06	8.44	8.95	1526800
1998-11-27	8.95	8.98	8.91	8.91	311200
1998-11-30	8.97	8.97	8.50	8.50	596800
1998-12-01	8.38	8.94	8.38	8.94	796800
1998-12-02	8.88	8.97	8.78	8.84	914800
1998-12-03	8.84	8.86	8.70	8.70	559600
1998-12-04	8.73	8.86	8.69	8.75	475200
1998-12-07	8.80	8.80	8.64	8.66	97600
1998-12-08	8.61	8.64	8.53	8.53	269200
1998-12-09	8.52	8.64	8.52	8.63	336800
1998-12-10	8.59	8.63	8.44	8.47	386000
1998-12-11	8.41	8.44	8.19	8.36	353600
1998-12-14	8.36	8.44	8.27	8.28	273600
1998-12-15	8.34	8.38	8.16	8.23	355600
1998-12-16	8.19	8.38	8.09	8.36	675200
1998-12-17	8.39	8.45	8.25	8.30	348400
1998-12-18	8.36	8.53	8.36	8.53	436000
1998-12-21	8.50	8.78	8.41	8.44	628000
1998-12-22	8.45	8.50	8.38	8.45	146800
1998-12-23	8.48	8.75	8.36	8.63	697600
1998-12-24	8.63	8.66	8.61	8.61	28400
1998-12-28	8.58	8.80	8.53	8.80	93200
1998-12-29	8.75	8.88	8.70	8.84	172800
1998-12-30	8.81	9.17	8.80	9.17	334400
1998-12-31	9.14	9.50	9.14	9.45	262400
1999-01-04	9.39	9.59	9.34	9.52	344800
1999-01-05	9.48	9.86	9.48	9.75	521600
1999-01-06	9.78	9.84	9.45	9.56	819200
1999-01-07	9.50	9.94	9.48	9.86	775200
1999-01-08	9.92	10.13	9.92	10.09	1133600
1999-01-11	10.11	10.11	9.64	9.72	724000
1999-01-12	9.72	9.94	9.70	9.77	302000
1999-01-13	9.50	9.81	9.48	9.72	376800
1999-01-14	9.78	9.80	9.56	9.61	652000
1999-01-15	9.63	9.69	9.59	9.69	293200
1999-01-19	9.94	10.00	9.80	9.89	1816800
1999-01-20	9.91	10.56	9.91	10.53	865600
1999-01-21	10.53	11.05	10.53	10.78	1614400
1999-01-22	10.72	10.77	10.56	10.73	297600
1999-01-25	10.70	10.70	10.31	10.38	439600
1999-01-26	10.38	10.41	10.27	10.36	303200
1999-01-27	10.41	10.53	10.39	10.50	388800
1999-01-28	10.50	10.70	10.44	10.55	694400
1999-01-29	10.61	10.63	10.53	10.56	284000
1999-02-01	10.56	10.58	10.50	10.50	128800
1999-02-02	10.38	10.38	10.28	10.30	326000
1999-02-03	10.28	10.28	10.13	10.23	226000
1999-02-04	10.23	10.23	9.91	9.94	469600
1999-02-05	9.88	9.88	9.48	9.58	538000
1999-02-08	9.59	9.69	9.20	9.27	582800
1999-02-09	9.20	9.25	9.09	9.11	314800
1999-02-10	9.09	9.23	9.06	9.14	312800
1999-02-11	9.31	9.31	9.03	9.19	523600
1999-02-12	9.14	9.28	9.09	9.28	297200
1999-02-16	9.16	9.23	9.13	9.14	108400
1999-02-17	9.13	9.13	8.69	8.72	346000
1999-02-18	8.73	8.73	8.56	8.64	112800
1999-02-19	8.53	8.75	8.53	8.75	219200
1999-02-22	8.75	9.00	8.75	8.98	185200
1999-02-23	8.94	9.06	8.88	9.02	135200
1999-02-24	9.02	9.11	8.95	9.08	178000
1999-02-25	9.16	9.23	9.06	9.08	230400
1999-02-26	9.14	9.61	9.13	9.55	811600
1999-03-01	9.56	9.73	9.52	9.61	390400
1999-03-02	9.63	10.06	9.61	9.97	510400
1999-03-03	9.97	9.97	9.64	9.70	136400
1999-03-04	9.66	9.66	9.56	9.66	69200
1999-03-05	9.72	9.94	9.66	9.88	544800
1999-03-08	9.88	10.25	9.84	10.14	665600
1999-03-09	10.13	10.39	10.00	10.36	734000
1999-03-10	10.36	10.36	10.28	10.34	406800
1999-03-11	10.34	10.34	10.06	10.06	164800
1999-03-12	10.08	10.23	10.06	10.23	126000
1999-03-15	10.30	10.48	10.23	10.39	318400
1999-03-16	10.41	10.73	10.41	10.66	1066800
1999-03-17	10.72	10.91	10.66	10.83	432000
1999-03-18	10.78	10.80	10.73	10.73	234000
1999-03-19	10.73	10.73	10.50	10.50	124000
1999-03-22	10.56	10.56	10.16	10.25	394400
1999-03-23	10.00	10.03	9.83	9.98	312000
1999-03-24	9.97	9.97	9.88	9.92	116800
1999-03-25	9.89	9.91	9.81	9.89	123600
1999-03-26	9.83	9.88	9.77	9.88	114800
1999-03-29	9.88	9.97	9.81	9.89	149200
1999-03-30	9.86	9.88	9.72	9.73	128800
1999-03-31	9.75	9.94	9.63	9.63	703200
1999-04-01	9.66	9.78	9.66	9.72	883200
1999-04-05	9.75	9.78	9.58	9.69	126000
1999-04-06	9.63	9.66	9.52	9.66	411600
1999-04-07	9.72	9.91	9.67	9.81	438400
1999-04-08	9.84	9.98	9.84	9.98	318800
1999-04-09	10.00	10.00	9.75	9.88	166800
1999-04-12	9.75	10.05	9.75	9.94	864000
1999-04-13	9.97	10.05	9.88	10.00	537600
1999-04-14	9.95	10.00	9.84	9.88	342800
1999-04-15	9.88	9.89	9.81	9.88	398000
1999-04-16	9.88	9.91	9.80	9.80	228800
1999-04-19	9.84	9.84	9.25	9.25	323600
1999-04-20	9.25	9.25	8.91	8.91	342800
1999-04-21	8.91	9.47	8.66	9.44	537600
1999-04-22	9.50	9.50	9.31	9.34	492000
1999-04-23	9.28	9.38	9.25	9.28	218800
1999-04-26	9.34	9.34	9.22	9.27	122800
1999-04-27	9.20	9.41	9.16	9.41	284800
1999-04-28	9.38	9.38	8.69	8.95	1151200
1999-04-29	9.02	9.14	8.89	8.98	526000
1999-04-30	9.00	9.02	8.75	8.77	567200
1999-05-03	8.77	8.77	8.45	8.52	942800
1999-05-04	8.53	8.83	8.41	8.48	368000
1999-05-05	8.48	8.48	8.09	8.09	742400
1999-05-06	8.25	8.34	8.19	8.23	427600
1999-05-07	8.23	8.36	8.23	8.34	600800
1999-05-10	8.38	8.53	8.34	8.42	358000
1999-05-11	8.42	8.53	8.42	8.53	174000
1999-05-12	8.48	8.52	8.25	8.39	461200
1999-05-13	8.45	9.00	8.36	8.89	753200
1999-05-14	8.83	8.88	8.72	8.75	254800
1999-05-17	8.75	8.81	8.75	8.77	205200
1999-05-18	8.83	9.31	8.83	9.31	622800
1999-05-19	9.47	9.72	9.41	9.72	916000
1999-05-20	9.75	9.95	9.55	9.59	451200
1999-05-21	9.66	9.86	9.58	9.67	365600
1999-05-24	9.69	9.69	9.47	9.52	144400
1999-05-25	9.45	9.58	9.16	9.53	481200
1999-05-26	9.53	9.69	9.50	9.53	161600
1999-05-27	9.50	9.50	9.42	9.44	120000
1999-05-28	9.44	9.55	9.39	9.55	127600
1999-06-01	9.61	9.61	9.42	9.45	97200
1999-06-02	9.50	9.56	9.48	9.53	96000
1999-06-03	9.52	9.83	9.52	9.56	318400
1999-06-04	9.56	9.61	9.52	9.58	51200
1999-06-07	9.64	9.70	9.56	9.64	290800
1999-06-08	9.69	9.73	9.59	9.73	337200
1999-06-09	9.75	10.25	9.72	10.17	791200
1999-06-10	10.17	10.47	10.17	10.47	978000
1999-06-11	10.48	10.59	10.45	10.47	606800
1999-06-14	10.53	10.53	10.48	10.53	241600
1999-06-15	10.47	10.47	10.34	10.38	270800
1999-06-16	10.41	10.48	10.36	10.45	129200
1999-06-17	10.47	10.48	10.30	10.41	145200
1999-06-18	10.34	10.53	10.27	10.50	295200
1999-06-21	10.72	10.72	10.50	10.52	71600
1999-06-22	10.45	11.08	10.44	10.89	1709200
1999-06-23	10.89	11.34	10.89	11.28	1342000
1999-06-24	11.41	12.06	11.38	11.88	2229600
1999-06-25	11.98	13.00	11.88	12.78	1886400
1999-06-28	12.72	12.75	12.34	12.50	1452000
1999-06-29	12.47	12.48	12.23	12.36	928800
1999-06-30	12.36	12.88	12.36	12.77	993600
1999-07-01	12.77	13.67	12.77	13.55	820000
1999-07-02	13.55	14.08	13.39	13.94	642400
1999-07-06	13.88	13.88	13.55	13.61	541200
1999-07-07	13.50	13.50	13.06	13.23	794800
1999-07-08	13.23	13.38	13.09	13.38	317200
1999-07-09	13.38	13.50	13.11	13.25	318800
1999-07-12	13.31	13.31	13.05	13.08	222000
1999-07-13	13.02	13.22	12.84	12.97	300400
1999-07-14	12.98	13.48	12.88	13.48	691600
1999-07-15	13.50	13.97	13.50	13.86	1709200
1999-07-16	13.86	13.86	13.56	13.66	133600
1999-07-19	13.66	13.84	13.63	13.77	364000
1999-07-20	13.77	14.50	13.77	14.44	775600
1999-07-21	14.45	14.78	14.16	14.19	1763200
1999-07-22	14.17	14.25	13.97	14.25	431200
1999-07-23	14.31	14.75	14.31	14.66	645200
1999-07-26	14.48	14.55	14.25	14.28	599200
1999-07-27	14.31	14.36	13.88	14.05	455200
1999-07-28	14.11	14.30	14.00	14.30	488800
1999-07-29	14.23	14.36	14.00	14.08	382800
1999-07-30	14.11	14.16	13.61	14.05	307600
1999-08-02	14.05	14.41	13.88	14.13	682800
1999-08-03	14.19	14.28	13.53	13.78	454400
1999-08-04	13.81	13.84	13.39	13.55	387600
1999-08-05	13.55	13.69	12.88	13.63	762800
1999-08-06	13.56	13.56	13.13	13.22	246000
1999-08-09	13.22	13.22	13.03	13.09	324400
1999-08-10	13.08	13.16	12.66	13.06	458800
1999-08-11	13.09	13.23	13.02	13.05	476400
1999-08-12	13.08	13.23	13.08	13.17	242800
1999-08-13	13.23	13.36	13.22	13.25	183600
1999-08-16	13.16	13.20	13.00	13.20	323600
1999-08-17	13.25	13.33	13.13	13.22	152000
1999-08-18	13.19	13.19	13.08	13.16	70000
1999-08-19	13.16	13.23	13.09	13.19	140400
1999-08-20	13.25	13.64	13.20	13.53	304000
1999-08-23	13.58	14.16	13.58	14.05	646800
1999-08-24	14.06	14.23	13.95	14.06	380800
1999-08-25	14.06	14.50	13.89	14.50	990400
1999-08-26	14.50	15.17	14.50	14.73	1426400
1999-08-27	14.73	14.75	14.38	14.50	1182400
1999-08-30	14.50	14.50	14.25	14.44	413600
1999-08-31	14.44	14.45	14.31	14.45	236400
1999-09-01	14.45	14.50	14.41	14.42	418400
1999-09-02	14.39	14.39	14.13	14.31	523600
1999-09-03	14.31	14.50	14.28	14.36	384000
1999-09-07	14.42	14.42	14.27	14.38	788000
1999-09-08	14.38	14.44	14.27	14.31	272800
1999-09-09	14.50	14.67	14.44	14.61	619200
1999-09-10	14.67	14.91	14.67	14.75	643200
1999-09-13	14.72	14.73	14.56	14.63	409200
1999-09-14	14.63	14.63	14.44	14.53	270400
1999-09-15	14.50	14.63	14.38	14.38	321600
1999-09-16	14.31	14.31	13.89	14.20	546400
1999-09-17	14.20	14.31	14.16	14.23	279600
1999-09-20	14.23	14.23	13.89	14.00	314000
1999-09-21	14.00	14.14	13.28	13.47	609200
1999-09-22	13.47	13.47	12.88	12.97	1477200
1999-09-23	12.97	13.13	12.33	12.59	395200
1999-09-24	12.58	12.58	12.19	12.44	369200
1999-09-27	12.44	12.53	12.34	12.45	152000
1999-09-28	12.41	12.41	11.81	11.95	532000
1999-09-29	11.78	12.38	11.78	12.14	1150000
1999-09-30	12.30	12.73	12.30	12.69	811600
1999-10-01	12.63	12.88	12.28	12.81	377600
1999-10-04	12.75	13.81	12.73	13.25	528400
1999-10-05	13.31	14.00	13.30	13.53	697200
1999-10-06	13.55	13.75	13.53	13.55	280400
1999-10-07	13.55	13.58	13.11	13.41	485200
1999-10-08	13.56	13.56	13.31	13.48	253600
1999-10-11	13.42	13.44	13.30	13.42	44000
1999-10-12	13.45	13.45	13.22	13.30	166000
1999-10-13	13.23	13.23	12.56	12.73	455600
1999-10-14	12.80	13.70	12.80	13.44	1714400
1999-10-15	12.75	12.78	12.75	12.75	8524800
1999-10-18	12.75	13.00	12.75	12.75	2429200
1999-10-19	13.13	13.13	12.75	12.88	2714400
1999-10-20	13.00	13.00	12.38	12.75	1141200
1999-10-21	12.72	12.84	12.44	12.72	1184800
1999-10-22	12.72	12.78	12.53	12.75	758800
1999-10-25	12.75	13.94	12.72	13.91	2984800
1999-10-26	13.88	14.42	13.47	13.56	2214000
1999-10-27	13.56	13.81	13.47	13.48	775600
1999-10-28	13.63	13.72	13.06	13.33	1735200
1999-10-29	13.39	13.88	13.39	13.80	1011200
1999-11-01	13.86	14.73	13.84	14.59	1675200
1999-11-02	14.66	15.47	14.56	15.39	2472800
1999-11-03	15.56	15.72	15.41	15.53	1678400
1999-11-04	15.59	16.11	15.59	15.66	1295600
1999-11-05	15.78	17.00	15.78	16.81	1331600
1999-11-08	16.78	17.63	16.78	17.50	1665200
1999-11-09	17.52	17.70	17.38	17.50	2108800
1999-11-10	17.34	17.48	17.22	17.38	726400
1999-11-11	17.38	18.19	17.09	18.13	1420400
1999-11-12	18.75	18.88	17.88	17.92	1292000
1999-11-15	17.92	18.13	17.48	17.66	690000
1999-11-16	18.25	18.25	18.00	18.09	875600
1999-11-17	18.22	18.22	17.97	18.13	1046400
1999-11-18	18.19	18.23	17.98	18.16	520000
1999-11-19	18.16	18.16	17.97	18.05	710400
1999-11-22	18.05	18.05	17.84	17.86	638400
1999-11-23	17.86	17.94	17.00	17.75	1325600
1999-11-24	17.69	17.89	17.27	17.42	585600
1999-11-26	17.42	17.56	17.25	17.53	306000
1999-11-29	17.59	17.70	17.50	17.55	740000
1999-11-30	17.53	17.56	17.31	17.44	1049600
1999-12-01	17.39	17.47	17.30	17.41	380000
1999-12-02	17.47	17.50	17.03	17.48	1046400
1999-12-03	17.50	17.81	17.48	17.55	804800
1999-12-06	17.67	18.86	17.67	18.69	938800
1999-12-07	18.94	19.44	18.88	19.00	1021600
1999-12-08	19.00	19.16	18.88	18.88	383200
1999-12-09	18.89	19.06	18.30	18.66	558400
1999-12-10	18.61	18.78	18.42	18.73	279600
1999-12-13	18.66	18.84	18.44	18.77	418400
1999-12-14	18.77	19.22	18.63	19.06	855600
1999-12-15	19.00	19.00	18.50	18.63	790000
1999-12-16	18.69	18.84	18.56	18.63	361200
1999-12-17	18.75	18.81	18.67	18.78	604400
1999-12-20	18.81	19.58	18.81	19.55	1399200
1999-12-21	19.84	20.13	19.25	19.53	1662400
1999-12-22	19.59	19.94	19.31	19.38	1294000
1999-12-23	19.44	20.50	19.42	20.45	1434400
1999-12-27	20.45	22.53	20.45	21.75	2562800
1999-12-28	21.81	22.19	21.00	21.88	1860800
1999-12-29	22.13	23.61	22.11	23.06	1303200
1999-12-30	23.00	23.66	22.38	23.25	1024800
1999-12-31	23.27	23.53	23.19	23.44	413200
2000-01-03	23.13	23.31	22.50	22.64	837600
2000-01-04	22.13	22.61	22.06	22.25	913600
2000-01-05	22.25	22.25	20.97	22.09	1234400
2000-01-06	21.88	22.19	21.47	21.75	522000
2000-01-07	21.69	23.23	21.69	23.23	2295600
2000-01-10	23.48	24.61	23.41	23.98	2049200
2000-01-11	24.23	24.23	23.13	23.36	865200
2000-01-12	23.42	25.13	23.38	24.59	1758000
2000-01-13	24.44	24.72	24.08	24.72	1663600
2000-01-14	25.00	26.56	24.88	25.97	2292400
2000-01-18	26.38	27.25	26.00	26.30	1138800
2000-01-19	26.59	27.53	26.31	27.16	2144000
2000-01-20	27.19	27.94	26.13	26.88	1056400
2000-01-21	27.25	27.47	26.09	26.50	711600
2000-01-24	27.25	27.50	26.03	26.31	559200
2000-01-25	26.38	26.38	24.72	26.13	756800
2000-01-26	26.25	26.47	25.38	25.59	510200
2000-01-27	25.72	26.19	25.06	25.81	583600
2000-01-28	25.78	25.78	24.88	25.75	522800
2000-01-31	25.78	25.88	24.16	24.94	1027600
2000-02-01	24.75	24.97	24.50	24.91	193400
2000-02-02	24.88	25.75	24.69	25.75	909200
2000-02-03	26.00	27.47	26.00	27.03	1412200
2000-02-04	27.50	29.47	27.50	29.00	1443000
2000-02-07	29.09	29.81	29.09	29.63	871400
2000-02-08	29.75	30.44	29.25	30.28	1345000
2000-02-09	30.34	30.84	29.69	29.81	565400
2000-02-10	30.13	31.38	29.88	30.81	553200
2000-02-11	30.94	31.38	29.38	29.63	516200
2000-02-14	29.75	30.81	29.56	30.38	366200
2000-02-15	30.31	30.69	29.91	30.56	933600
2000-02-16	31.19	33.19	30.78	33.13	1157600
2000-02-17	33.69	35.75	33.22	34.78	1409600
2000-02-18	35.25	35.25	33.25	33.75	1280800
2000-02-22	34.63	34.63	32.72	33.19	458200
2000-02-23	33.41	33.44	31.56	32.38	1028000
2000-02-24	33.41	34.09	32.00	32.75	1183600
2000-02-25	33.13	33.13	31.00	31.81	1047000
2000-02-28	32.47	32.47	30.63	31.84	469200
2000-02-29	32.47	33.56	31.72	32.94	980000
2000-03-01	33.22	34.88	33.13	34.75	1095000
2000-03-02	33.78	33.78	32.00	32.25	1235200
2000-03-03	32.25	32.25	29.25	30.50	3731000
2000-03-06	29.50	30.94	29.50	30.25	1306600
2000-03-07	31.97	32.00	29.38	29.56	1157600
2000-03-08	30.38	30.38	26.50	28.84	2059000
2000-03-09	28.81	28.94	26.25	26.94	2704000
2000-03-10	26.06	26.88	24.63	25.13	1833800
2000-03-13	23.50	25.22	23.16	24.44	2380000
2000-03-14	24.50	25.50	23.88	24.78	1212800
2000-03-15	24.91	25.50	23.13	24.94	2046800
2000-03-16	25.25	25.56	23.50	25.28	1740200
2000-03-17	25.50	25.56	25.28	25.31	5306200
2000-03-20	25.44	26.13	25.28	25.34	1567800
2000-03-21	25.31	25.34	23.25	24.34	1194200
2000-03-22	24.47	24.75	23.94	24.47	730000
2000-03-23	24.59	24.97	23.69	23.97	881000
2000-03-24	23.84	24.72	23.81	23.84	1195200
2000-03-27	24.25	24.25	23.50	23.69	1241000
2000-03-28	23.56	24.34	23.50	23.53	1594000
2000-03-29	23.66	23.66	21.91	22.00	1119800
2000-03-30	21.38	22.25	19.13	19.22	1604600
2000-03-31	20.25	22.28	20.25	22.13	1621600
2000-04-03	21.88	22.34	20.50	21.00	769800
2000-04-04	21.13	21.38	19.56	21.06	1598600
2000-04-05	21.06	23.50	20.63	23.00	1158400
2000-04-06	24.00	25.84	23.75	24.81	1354200
2000-04-07	25.75	27.00	25.13	26.28	2359800
2000-04-10	26.56	26.56	25.44	26.44	993000
2000-04-11	25.88	25.91	25.25	25.63	936200
2000-04-12	25.69	25.94	24.38	24.38	601200
2000-04-13	24.75	24.81	23.75	24.03	4068400
2000-04-14	23.50	23.56	21.81	22.50	1036000
2000-04-17	22.47	22.66	21.50	22.44	1007800
2000-04-18	22.69	24.38	22.69	24.38	626000
2000-04-19	24.38	25.44	24.00	25.06	488600
2000-04-20	25.00	25.25	24.09	24.34	456600
2000-04-24	24.31	24.31	23.31	23.50	592800
2000-04-25	24.06	24.44	23.75	24.31	472400
2000-04-26	24.75	25.06	24.25	24.81	358800
2000-04-27	23.88	24.47	23.28	23.72	2152200
2000-04-28	23.84	24.16	23.75	23.84	699800
2000-05-01	23.97	23.97	23.25	23.50	962400
2000-05-02	23.75	23.75	23.13	23.13	717400
2000-05-03	23.25	23.31	22.69	22.81	278400
2000-05-04	23.13	23.13	21.50	22.00	635000
2000-05-05	22.00	22.00	20.38	21.25	1685800
2000-05-08	21.38	21.63	21.16	21.38	325000
2000-05-09	21.50	22.19	21.19	21.63	824400
2000-05-10	21.53	21.56	20.56	21.19	767200
2000-05-11	21.31	21.31	20.63	20.81	371800
2000-05-12	21.00	22.00	21.00	21.50	782200
2000-05-15	21.63	21.66	20.63	21.50	603400
2000-05-16	21.72	22.47	21.72	22.44	600200
2000-05-17	22.31	23.69	22.22	23.50	896600
2000-05-18	23.53	23.53	22.69	23.25	757600
2000-05-19	23.13	23.16	22.53	23.09	255200
2000-05-22	23.22	23.22	22.16	22.34	620400
2000-05-23	22.28	22.91	21.50	21.63	635200
2000-05-24	21.63	22.06	21.50	21.81	516600
2000-05-25	22.31	22.53	22.00	22.34	513200
2000-05-26	22.38	22.44	21.75	21.97	224600
2000-05-30	22.31	23.00	22.31	22.88	1470800
2000-05-31	23.03	23.94	23.00	23.63	1749000
2000-06-01	23.56	24.19	23.50	23.78	1033200
2000-06-02	24.88	24.88	24.47	24.72	1017600
2000-06-05	24.44	24.75	24.22	24.28	525800
2000-06-06	24.31	24.56	24.00	24.34	555800
2000-06-07	24.34	24.69	24.34	24.53	1058200
2000-06-08	24.66	24.88	24.09	24.63	445200
2000-06-09	24.63	25.13	24.38	24.41	1071000
2000-06-12	24.53	24.69	24.06	24.06	479800
2000-06-13	24.00	24.53	23.81	24.38	962000
2000-06-14	24.50	25.00	24.50	24.78	1046200
2000-06-15	24.78	25.25	24.78	25.13	1152600
2000-06-16	25.13	26.50	25.13	26.41	1270400
2000-06-19	26.13	26.38	25.63	26.00	369600
2000-06-20	26.44	26.69	25.81	26.38	888800
2000-06-21	26.44	27.13	26.00	26.56	659800
2000-06-22	26.47	26.50	25.25	25.50	479000
2000-06-23	25.50	26.63	25.50	26.13	518200
2000-06-26	26.00	26.78	25.94	26.50	405400
2000-06-27	26.50	27.22	26.19	27.03	617800
2000-06-28	26.91	27.66	26.91	27.66	575200
2000-06-29	27.88	28.00	27.13	27.88	313800
2000-06-30	27.97	28.44	27.69	27.72	460800
2000-07-03	27.84	28.13	27.69	28.00	129400
2000-07-05	27.97	30.09	27.88	29.47	1176200
2000-07-06	29.50	30.34	29.06	29.44	2112800
2000-07-07	29.44	29.44	28.38	28.69	557200
2000-07-10	28.81	31.13	28.66	30.88	1567800
2000-07-11	30.91	33.94	30.50	32.75	3181600
2000-07-12	32.50	32.63	31.00	31.41	1252600
2000-07-13	31.50	32.16	29.56	29.56	1158600
2000-07-14	29.91	30.38	29.50	29.53	861800
2000-07-17	29.66	31.25	29.66	30.94	1214600
2000-07-18	31.00	31.22	30.06	30.16	331000
2000-07-19	30.28	30.50	29.16	29.94	742400
2000-07-20	30.25	30.28	29.25	29.31	542600
2000-07-21	29.38	29.91	29.16	29.88	663600
2000-07-24	29.84	30.84	29.81	30.41	553400
2000-07-25	30.81	31.38	30.31	31.06	717400
2000-07-26	31.03	31.03	29.75	30.03	519400
2000-07-27	30.50	30.75	29.25	30.00	602400
2000-07-28	30.19	30.38	29.28	29.47	623800
2000-07-31	29.50	29.50	28.38	29.00	643200
2000-08-01	29.13	30.88	29.00	30.53	937600
2000-08-02	30.56	31.75	29.88	30.97	666200
2000-08-03	30.69	30.81	29.81	30.28	395000
2000-08-04	30.44	31.63	30.44	31.50	468400
2000-08-07	32.88	34.44	32.31	34.19	1360800
2000-08-08	34.22	34.75	33.00	33.63	1202600
2000-08-09	33.66	34.72	33.31	34.16	1958800
2000-08-10	34.09	34.13	33.31	33.94	1309200
2000-08-11	34.00	34.75	33.75	34.50	1075600
2000-08-14	34.47	35.31	33.53	34.06	1205400
2000-08-15	34.06	34.06	32.75	33.38	1075400
2000-08-16	33.31	33.31	32.19	32.91	708200
2000-08-17	33.03	33.31	32.44	33.00	374800
2000-08-18	33.00	33.75	33.00	33.47	766800
2000-08-21	33.47	34.13	33.31	33.53	542400
2000-08-22	33.53	33.63	32.75	32.88	505000
2000-08-23	32.88	32.88	31.88	31.94	577400
2000-08-24	32.06	32.63	30.72	32.56	1105200
2000-08-25	32.56	33.59	32.50	33.09	581400
2000-08-28	32.97	33.00	32.28	32.53	621000
2000-08-29	32.25	32.44	31.81	32.28	472000
2000-08-30	32.06	32.25	31.75	32.03	375000
2000-08-31	32.16	32.69	31.88	32.03	406800
2000-09-01	31.91	31.97	31.75	31.84	369600
2000-09-05	32.25	33.31	32.25	32.50	896800
2000-09-06	32.53	32.59	30.88	31.63	972200
2000-09-07	31.50	32.94	30.78	32.22	717200
2000-09-08	32.34	33.34	32.34	33.22	580800
2000-09-11	33.22	33.81	33.19	33.38	689400
2000-09-12	33.75	34.66	33.56	34.25	925800
2000-09-13	34.88	37.38	34.88	37.28	2837200
2000-09-14	38.94	39.91	37.88	38.31	2995600
2000-09-15	38.19	39.47	37.38	39.31	1770800
2000-09-18	39.44	40.38	37.41	37.50	1346800
2000-09-19	37.94	38.19	36.44	37.94	1139600
2000-09-20	38.06	38.25	36.47	38.00	741800
2000-09-21	38.13	38.13	37.38	37.59	663600
2000-09-22	37.47	40.28	36.78	40.19	1395200
2000-09-25	40.50	42.75	40.00	40.88	1678000
2000-09-26	41.00	41.00	39.50	40.22	861000
2000-09-27	40.50	41.63	40.19	41.03	908200
2000-09-28	42.50	42.63	40.88	41.63	1235600
2000-09-29	41.28	41.47	40.38	40.72	757000
2000-10-02	41.00	43.50	41.00	43.44	1698400
2000-10-03	39.25	39.25	32.75	34.25	8459400
2000-10-04	36.75	38.00	36.75	37.81	5822400
2000-10-05	37.94	38.84	37.25	37.47	2282600
2000-10-06	37.47	37.56	35.78	37.22	1619000
2000-10-09	37.28	37.28	35.81	36.75	434600
2000-10-10	36.75	37.19	36.06	36.53	894600
2000-10-11	36.53	36.81	36.06	36.75	707600
2000-10-12	36.63	38.09	36.38	37.88	900800
2000-10-13	37.69	37.75	36.97	37.34	518400
2000-10-16	37.25	38.00	36.25	37.94	426300
2000-10-17	37.50	37.63	36.69	36.94	504600
2000-10-18	36.63	37.38	35.06	37.31	277100
2000-10-19	37.06	40.25	36.88	38.75	688300
2000-10-20	38.00	40.44	38.00	39.13	664100
2000-10-23	38.00	39.69	38.00	39.06	427000
2000-10-24	39.00	40.31	38.88	39.75	803400
2000-10-25	39.50	40.56	38.00	38.00	673700
2000-10-26	38.88	38.88	35.50	38.13	1370700
2000-10-27	38.06	39.25	37.31	38.81	805200
2000-10-30	38.75	40.63	38.56	40.50	1059000
2000-10-31	40.75	42.50	40.75	42.06	920400
2000-11-01	42.25	45.25	41.00	41.75	2273800
2000-11-02	42.50	43.13	42.00	42.25	1501200
2000-11-03	42.25	43.13	41.88	42.44	764100
2000-11-06	42.50	45.13	42.50	43.56	1091500
2000-11-07	43.81	44.38	43.00	43.75	833100
2000-11-08	44.00	45.38	42.56	43.50	2931400
2000-11-09	43.44	44.50	42.81	43.38	1606700
2000-11-10	43.13	44.19	42.56	43.88	546600
2000-11-13	43.63	43.75	39.75	40.88	1193300
2000-11-14	41.13	43.31	41.13	42.81	926400
2000-11-15	42.00	42.75	41.63	42.31	446200
2000-11-16	42.56	43.00	41.13	41.31	263900
2000-11-17	41.00	42.56	41.00	42.00	366400
2000-11-20	41.94	41.94	39.75	39.94	573200
2000-11-21	40.00	40.19	38.06	38.69	1034600
2000-11-22	37.69	37.69	33.00	34.44	1752100
2000-11-24	36.00	36.00	33.94	34.69	901700
2000-11-27	35.50	35.94	35.25	35.81	735000
2000-11-28	36.06	36.38	33.88	34.19	677500
2000-11-29	34.19	35.88	32.94	33.88	796100
2000-11-30	33.81	33.94	32.50	32.75	623400
2000-12-01	33.38	34.25	32.44	34.25	890400
2000-12-04	34.40	34.99	34.00	34.00	1011400
2000-12-05	35.50	35.66	34.20	34.55	741400
2000-12-06	34.32	36.26	34.32	35.22	669900
2000-12-07	35.46	36.49	35.37	35.92	573900
2000-12-08	36.10	38.10	36.10	38.03	1072200
2000-12-11	39.80	41.80	37.75	40.31	940700
2000-12-12	40.20	41.40	39.75	40.20	695000
2000-12-13	40.00	40.75	39.20	39.20	774000
2000-12-14	39.20	39.30	36.51	36.95	547400
2000-12-15	36.95	36.95	34.06	35.01	1073500
2000-12-18	34.92	36.40	34.00	34.00	555500
2000-12-19	34.00	36.12	34.00	35.30	480900
2000-12-20	35.05	35.15	33.25	33.55	333500
2000-12-21	33.30	35.50	31.78	33.20	863600
2000-12-22	34.20	36.60	34.20	35.74	665900
2000-12-26	35.73	37.50	35.65	37.13	447000
2000-12-27	37.00	38.45	36.08	37.54	542700
2000-12-28	38.00	38.58	37.64	38.57	673900
2000-12-29	38.61	39.74	38.61	38.84	654400
2001-01-02	39.08	39.08	33.20	36.45	2595900
2001-01-03	36.20	36.20	33.00	35.60	1735700
2001-01-04	35.99	36.80	35.38	35.38	1166900
2001-01-05	35.50	35.50	33.30	35.00	1089100
2001-01-08	34.35	35.87	34.15	35.45	1057000
2001-01-09	35.45	37.60	35.45	36.35	794600
2001-01-10	36.35	37.05	36.35	36.94	407700
2001-01-11	36.94	38.30	36.94	37.49	1364500
2001-01-12	37.75	39.56	37.75	39.22	752700
2001-01-16	39.74	40.19	39.29	40.19	517500
2001-01-17	41.00	41.15	38.00	38.49	948900
2001-01-18	38.49	38.49	37.50	38.16	674400
2001-01-19	37.99	37.99	36.99	37.39	691800
2001-01-22	37.50	39.10	37.50	38.58	628700
2001-01-23	38.90	40.00	38.90	40.00	477300
2001-01-24	40.24	40.24	39.46	39.98	303900
2001-01-25	40.15	40.30	39.45	39.80	354700
2001-01-26	39.90	39.90	39.40	39.81	219400
2001-01-29	40.00	40.25	39.62	40.22	262500
2001-01-30	41.79	44.54	41.75	44.33	1745300
2001-01-31	44.00	44.65	43.10	43.25	1441000
2001-02-01	43.00	43.57	43.00	43.45	1122800
2001-02-02	43.45	43.45	42.35	42.48	884200
2001-02-05	42.95	43.09	41.56	43.00	397100
2001-02-06	42.50	44.30	42.50	43.60	657500
2001-02-07	44.30	44.50	43.82	43.89	356700
2001-02-08	44.14	44.30	43.63	44.00	341800
2001-02-09	43.80	43.81	43.17	43.44	625400
2001-02-12	43.44	46.15	42.90	46.15	996000
2001-02-13	45.85	47.35	44.98	45.14	933300
2001-02-14	45.00	45.30	42.00	44.60	994200
2001-02-15	44.61	45.10	43.87	43.90	543500
2001-02-16	43.91	44.05	43.15	43.90	354400
2001-02-20	44.00	45.68	44.00	44.96	432000
2001-02-21	45.00	45.18	44.06	45.18	736300
2001-02-22	44.65	44.65	43.15	43.55	1365800
2001-02-23	43.55	44.36	43.00	44.17	665700
2001-02-26	44.17	45.90	44.14	45.61	685300
2001-02-27	45.50	46.08	43.08	44.42	2608500
2001-02-28	45.50	47.70	45.15	46.15	2325400
2001-03-01	46.16	46.40	44.20	44.21	1382600
2001-03-02	43.10	43.15	40.95	42.00	3778400
2001-03-05	39.70	40.42	37.50	38.35	2610400
2001-03-06	38.40	39.15	37.54	38.80	1655800
2001-03-07	41.50	41.50	37.59	37.60	1162300
2001-03-08	37.61	39.25	37.61	37.70	1564800
2001-03-09	37.70	39.00	37.70	38.20	862200
2001-03-12	38.05	38.50	36.58	36.70	699500
2001-03-13	36.50	36.95	35.95	36.55	623600
2001-03-14	36.05	37.12	35.72	36.60	780300
2001-03-15	36.50	37.35	36.50	36.80	750500
2001-03-16	36.75	36.75	35.12	35.16	691200
2001-03-19	34.60	36.20	34.35	36.04	684200
2001-03-20	35.90	35.91	34.60	34.82	439400
2001-03-21	34.83	35.04	32.80	33.00	938400
2001-03-22	32.50	32.50	29.03	30.55	2307600
2001-03-23	30.80	32.48	30.60	31.86	1249000
2001-03-26	33.00	35.30	32.50	34.93	738100
2001-03-27	34.50	36.24	34.40	35.36	611300
2001-03-28	35.37	35.37	34.45	34.63	423400
2001-03-29	34.63	35.40	34.30	34.31	418900
2001-03-30	34.80	36.50	34.65	36.13	574700
2001-04-02	36.23	36.60	32.20	32.35	1422400
2001-04-03	32.85	33.20	29.10	29.60	2159000
2001-04-04	29.90	30.70	29.70	29.71	1737600
2001-04-05	30.35	33.47	30.35	33.04	1393300
2001-04-06	32.80	33.97	31.50	33.95	931600
2001-04-09	34.35	35.20	33.80	34.30	583500
2001-04-10	34.31	35.49	34.31	35.32	620800
2001-04-11	35.60	36.20	34.65	34.80	595600
2001-04-12	34.83	36.90	34.66	36.70	476500
2001-04-16	36.70	37.28	36.60	37.00	438400
2001-04-17	37.00	38.70	36.90	38.10	862800
2001-04-18	39.05	40.45	38.90	39.90	863200
2001-04-19	39.55	40.25	39.51	39.53	652200
2001-04-20	39.33	39.79	38.00	38.71	571600
2001-04-23	38.71	38.71	36.55	36.55	689400
2001-04-24	36.75	36.80	35.36	35.36	698100
2001-04-25	35.30	37.85	35.30	37.31	744600
2001-04-26	38.00	38.50	36.06	37.15	696300
2001-04-27	37.00	38.22	37.00	38.15	419800
2001-04-30	38.95	39.45	38.74	39.28	877600
2001-05-01	39.28	40.00	39.24	39.80	437300
2001-05-02	39.67	39.68	38.00	38.17	470700
2001-05-03	38.00	39.20	37.68	38.40	882200
2001-05-04	37.90	38.18	37.30	37.50	699000
2001-05-07	37.50	38.20	37.23	37.78	379300
2001-05-08	37.70	37.98	36.90	37.72	562500
2001-05-09	37.62	37.62	37.15	37.42	589600
2001-05-10	38.25	39.98	38.25	39.65	1447200
2001-05-11	39.65	39.90	38.95	38.97	607400
2001-05-14	38.98	39.11	38.34	38.38	421500
2001-05-15	38.39	38.43	37.20	37.22	822500
2001-05-16	37.23	38.40	37.20	38.39	690400
2001-05-17	38.50	39.30	38.06	39.00	495500
2001-05-18	39.14	39.47	38.93	39.06	537400
2001-05-21	39.20	40.90	39.15	40.63	695000
2001-05-22	40.68	40.68	39.55	39.55	471100
2001-05-23	39.00	39.10	37.80	38.88	799000
2001-05-24	38.88	39.35	38.79	39.10	531100
2001-05-25	39.00	39.10	38.38	38.98	243300
2001-05-29	38.70	39.00	38.22	38.74	305900
2001-05-30	38.49	38.70	37.26	38.01	321700
2001-05-31	37.86	39.13	37.60	39.13	678500
2001-06-01	39.13	40.35	38.63	40.08	1535800
2001-06-04	40.08	40.79	39.16	39.77	291300
2001-06-05	39.75	41.79	39.75	41.23	861600
2001-06-06	41.60	42.40	41.60	41.96	1185400
2001-06-07	41.71	42.62	41.40	41.85	480400
2001-06-08	41.85	41.85	40.54	40.79	245700
2001-06-11	40.98	41.10	39.60	40.02	440500
2001-06-12	39.65	40.50	39.40	40.34	529700
2001-06-13	40.25	40.80	40.00	40.77	371900
2001-06-14	40.60	41.79	40.40	40.70	725800
2001-06-15	40.90	41.30	40.11	41.25	525000
2001-06-18	41.10	41.50	40.95	41.05	389500
2001-06-19	41.06	41.50	40.97	41.11	272000
2001-06-20	41.11	42.20	40.86	41.92	410900
2001-06-21	42.50	44.60	42.50	43.03	791800
2001-06-22	43.40	45.00	43.30	44.46	624300
2001-06-25	45.00	45.10	43.60	43.77	831100
2001-06-26	43.75	43.75	42.91	42.95	479300
2001-06-27	42.95	43.19	42.70	42.78	424200
2001-06-28	42.70	44.32	42.70	44.00	443100
2001-06-29	44.20	44.50	43.50	43.50	544400
2001-07-02	43.55	44.08	43.24	43.39	164500
2001-07-03	43.47	43.75	43.24	43.42	376800
2001-07-05	43.42	44.58	43.42	44.48	605900
2001-07-06	44.47	44.47	43.31	43.66	549100
2001-07-09	43.66	44.00	42.70	43.82	744600
2001-07-10	44.15	44.20	42.62	42.86	537200
2001-07-11	42.66	42.90	41.62	42.70	361500
2001-07-12	43.00	43.20	41.99	42.01	1301500
2001-07-13	41.75	42.65	40.75	41.32	867500
2001-07-16	41.55	42.00	40.30	40.83	602700
2001-07-17	39.90	41.10	39.85	41.09	804400
2001-07-18	41.68	42.30	40.55	42.16	438100
2001-07-19	42.27	42.38	41.45	41.50	433600
2001-07-20	41.40	43.25	41.37	43.20	551000
2001-07-23	43.50	43.71	42.30	42.44	242200
2001-07-24	42.40	43.60	42.25	42.76	544700
2001-07-25	43.50	44.99	43.50	43.75	732700
2001-07-26	43.85	45.65	43.80	45.57	1133800
2001-07-27	45.79	46.30	44.78	46.07	734000
2001-07-30	46.07	46.91	45.52	45.81	807600
2001-07-31	47.50	47.50	45.93	47.06	1863300
2001-08-01	48.45	48.45	47.16	47.26	1759000
2001-08-02	47.70	47.80	45.85	46.08	1037200
2001-08-03	46.28	46.93	46.21	46.21	555900
2001-08-06	46.35	46.72	45.70	46.38	391000
2001-08-07	46.35	46.75	45.60	46.15	1596000
2001-08-08	46.00	46.17	44.00	44.00	2560300
2001-08-09	44.01	45.24	43.75	44.98	613100
2001-08-10	45.00	45.25	44.40	44.87	461200
2001-08-13	44.95	45.87	44.85	45.78	784400
2001-08-14	46.15	46.65	44.29	45.48	652100
2001-08-15	45.60	45.94	45.22	45.35	771100
2001-08-16	45.50	45.50	44.42	45.09	286100
2001-08-17	44.90	45.30	44.85	45.16	262700
2001-08-20	45.05	45.66	43.95	44.45	338600
2001-08-21	44.55	45.19	43.65	43.95	529700
2001-08-22	44.45	44.75	43.25	44.00	543400
2001-08-23	44.00	45.43	43.80	44.87	721600
2001-08-24	44.95	45.39	44.85	45.39	562600
2001-08-27	45.55	46.25	45.25	46.25	1171300
2001-08-28	46.31	46.39	45.77	45.95	507400
2001-08-29	46.10	46.55	45.75	46.50	532700
2001-08-30	46.50	46.59	45.55	45.66	367800
2001-08-31	45.60	46.50	45.20	46.10	585600
2001-09-04	46.80	47.05	46.10	46.10	771200
2001-09-05	46.22	46.59	45.05	45.60	346200
2001-09-06	45.76	46.00	45.00	45.22	303600
2001-09-07	45.00	45.01	44.04	44.94	379000
2001-09-10	44.85	45.00	44.55	44.79	304500
2001-09-17	44.79	44.79	42.80	42.98	647800
2001-09-18	43.00	43.30	41.05	41.55	952000
2001-09-19	41.80	41.99	37.70	39.70	1273900
2001-09-20	38.50	40.57	38.40	39.95	933300
2001-09-21	39.00	39.10	37.83	38.62	1481700
2001-09-24	39.00	39.88	38.90	39.88	908000
2001-09-25	39.63	42.25	39.55	41.98	899500
2001-09-26	42.01	43.58	42.01	43.25	892000
2001-09-27	43.25	44.24	42.90	44.14	923600
2001-09-28	44.40	46.40	44.40	46.40	1629100
2001-10-01	46.25	46.25	44.55	44.96	815800
2001-10-02	44.90	47.50	44.90	46.61	1031500
2001-10-03	46.25	47.50	45.84	47.39	663700
2001-10-04	47.85	48.45	46.88	47.04	747500
2001-10-05	47.29	47.40	46.35	46.79	543500
2001-10-08	47.50	49.98	47.35	49.98	1098100
2001-10-09	51.00	51.10	47.75	48.13	1448200
2001-10-10	48.34	49.50	47.56	48.83	1140300
2001-10-11	50.10	50.10	48.70	49.03	787900
2001-10-12	48.75	48.76	47.90	48.17	590500
2001-10-15	48.57	48.57	47.00	47.75	563400
2001-10-16	48.25	48.85	47.90	48.35	391800
2001-10-17	49.00	49.00	47.00	47.08	573600
2001-10-18	46.50	47.45	45.30	46.55	757000
2001-10-19	46.05	47.40	45.68	47.20	707000
2001-10-22	47.45	49.29	47.45	48.61	511100
2001-10-23	49.50	49.86	48.40	48.40	556800
2001-10-24	48.45	48.90	47.25	47.48	538900
2001-10-25	47.40	48.10	47.20	47.37	347400
2001-10-26	47.75	50.65	47.60	50.60	2041800
2001-10-29	50.99	51.00	47.84	49.00	1632400
2001-10-30	49.00	49.20	47.30	47.48	822300
2001-10-31	47.80	48.39	46.70	47.26	811900
2001-11-01	47.26	47.50	46.91	47.00	944900
2001-11-02	47.00	47.12	45.70	46.98	682200
2001-11-05	47.10	47.50	46.93	47.00	518400
2001-11-06	44.46	47.19	44.46	47.10	1379200
2001-11-07	47.10	48.40	45.00	45.75	875800
2001-11-08	46.50	48.19	46.50	47.03	998400
2001-11-09	47.50	47.85	46.51	47.80	833200
2001-11-12	47.70	48.30	46.83	47.76	767400
2001-11-13	47.50	48.10	46.52	47.10	1761100
2001-11-14	47.00	47.69	47.00	47.15	4310800
2001-11-15	47.17	47.70	45.90	46.75	1210100
2001-11-16	46.40	47.45	46.37	47.24	1200200
2001-11-19	47.90	50.00	47.85	49.71	2067900
2001-11-20	49.50	51.25	49.40	49.49	1730200
2001-11-21	49.50	49.84	48.70	49.58	489900
2001-11-23	49.65	50.70	49.65	50.49	363700
2001-11-26	51.00	53.11	51.00	53.10	1521800
2001-11-27	52.99	53.01	51.90	52.17	1098800
2001-11-28	51.70	53.30	51.35	51.48	979700
2001-11-29	51.48	52.98	51.12	52.94	719700
2001-11-30	52.94	54.98	52.65	54.71	1432100
2001-12-03	54.71	55.10	53.92	54.36	1003900
2001-12-04	54.40	56.10	53.94	56.00	1110600
2001-12-05	56.75	57.15	55.31	55.55	1403200
2001-12-06	55.30	55.80	54.28	55.00	1009600
2001-12-07	54.96	54.96	53.20	53.59	1007500
2001-12-10	53.60	54.40	52.40	54.01	923700
2001-12-11	55.15	55.90	54.41	54.79	993100
2001-12-12	54.80	54.91	53.80	53.82	801400
2001-12-13	53.81	54.49	53.40	53.66	426200
2001-12-14	53.66	53.82	52.30	52.59	1091900
2001-12-17	52.50	53.49	52.50	52.90	741200
2001-12-18	53.30	53.70	52.58	52.70	575000
2001-12-19	52.70	53.30	52.00	53.18	1002100
2001-12-20	53.19	55.55	52.92	55.23	835900
2001-12-21	55.30	55.80	54.90	55.60	562700
2001-12-24	55.61	55.99	55.15	55.62	289900
2001-12-26	55.70	56.00	55.00	55.65	298100
2001-12-27	55.66	55.66	54.35	55.52	586300
2001-12-28	55.90	56.53	55.75	56.19	404000
2001-12-31	56.50	57.18	55.91	56.25	596900
2002-01-02	56.25	56.40	55.00	55.25	669300
2002-01-03	54.90	55.35	54.20	54.20	998200
2002-01-04	54.10	54.49	53.56	53.90	1312900
2002-01-07	54.10	55.09	54.10	54.40	1007700
2002-01-08	54.49	54.49	53.25	53.82	1196600
2002-01-09	53.82	54.18	52.08	54.00	2520800
2002-01-10	54.00	54.00	52.92	53.30	1229600
2002-01-11	53.30	53.70	53.10	53.28	607200
2002-01-14	53.15	53.59	51.70	52.29	906100
2002-01-15	51.85	52.60	51.85	52.10	852300
2002-01-16	52.00	52.45	51.60	52.45	951400
2002-01-17	53.00	53.82	52.90	53.24	832100
2002-01-18	53.25	54.60	53.00	53.24	991700
2002-01-22	53.30	54.10	53.06	53.52	621500
2002-01-23	51.00	51.20	49.50	50.74	3020600
2002-01-24	50.25	51.00	46.00	50.78	7758100
2002-01-25	50.78	50.80	48.77	48.80	1350900
2002-01-28	48.81	48.88	46.85	47.95	1762500
2002-01-29	48.00	48.91	45.55	47.00	3098300
2002-01-30	46.25	46.25	41.97	45.73	5363100
2002-01-31	45.79	47.49	45.40	46.98	2598700
2002-02-01	46.98	47.95	45.60	46.51	1837200
2002-02-04	46.50	46.50	44.60	44.68	2046500
2002-02-05	44.05	45.00	42.25	42.74	1779000
2002-02-06	42.74	43.80	40.70	42.05	3425600
2002-02-07	40.90	41.65	40.11	40.80	2013600
2002-02-08	41.30	43.30	41.30	42.50	2409600
2002-02-11	43.40	43.90	43.20	43.26	1633500
2002-02-12	43.05	44.00	42.78	44.00	990500
2002-02-13	44.00	44.69	43.50	43.79	1050000
2002-02-14	43.65	44.10	42.75	44.05	1039200
2002-02-15	43.85	45.25	43.50	44.96	1421300
2002-02-19	44.97	44.97	43.91	44.00	1125000
2002-02-20	44.00	44.75	43.00	44.06	1189300
2002-02-21	45.40	48.45	45.20	48.00	3160200
2002-02-22	48.15	48.86	47.50	48.01	1747500
2002-02-25	48.58	48.63	47.85	48.06	1057700
2002-02-26	48.06	48.35	47.80	48.15	1391500
2002-02-27	48.45	50.26	48.40	49.50	2106000
2002-02-28	49.95	49.95	47.50	47.50	4823500
2002-03-01	44.99	45.85	43.20	45.00	8704700
2002-03-04	45.55	46.16	45.00	45.30	1686900
2002-03-05	45.55	47.14	44.82	47.00	2260600
2002-03-06	47.10	48.65	46.55	48.03	1706200
2002-03-07	48.60	48.68	47.30	47.59	1334100
2002-03-08	47.75	48.00	45.49	46.26	1703800
2002-03-11	46.80	47.50	46.60	47.50	1110200
2002-03-12	47.50	48.18	47.35	47.99	813800
2002-03-13	48.10	49.50	47.80	49.09	1194600
2002-03-14	49.00	49.49	48.71	48.71	673500
2002-03-15	48.74	49.21	48.25	49.20	677200
2002-03-18	49.70	51.70	48.79	51.60	2902600
2002-03-19	51.75	52.72	51.25	52.41	1960300
2002-03-20	52.20	52.21	51.30	51.66	858000
2002-03-21	51.80	51.85	49.80	50.70	889600
2002-03-22	50.85	51.23	50.55	50.75	585100
2002-03-25	50.90	50.99	49.22	49.60	604400
2002-03-26	49.35	49.70	49.12	49.45	969600
2002-03-27	49.66	50.15	49.45	50.12	534000
2002-03-28	50.24	50.46	49.83	49.98	503800
2002-04-01	49.73	51.12	49.61	50.55	629300
2002-04-02	50.49	50.60	49.95	50.40	654700
2002-04-03	50.64	50.70	49.59	49.81	502500
2002-04-04	49.81	49.81	48.80	49.30	815600
2002-04-05	49.45	49.45	48.70	49.01	571100
2002-04-08	49.01	49.04	48.49	48.65	921300
2002-04-09	48.75	48.88	48.34	48.62	693200
2002-04-10	48.85	50.80	48.75	50.34	890200
2002-04-11	50.35	51.19	48.80	49.23	1202100
2002-04-12	49.28	49.90	48.82	49.07	516900
2002-04-15	49.22	50.38	49.00	50.38	546200
2002-04-16	50.50	50.79	49.68	50.09	512700
2002-04-17	50.08	50.20	49.55	50.10	762900
2002-04-18	50.00	51.15	49.70	51.15	1051100
2002-04-19	51.15	51.77	50.75	51.15	767100
2002-04-22	51.00	52.05	51.00	51.60	905000
2002-04-23	51.60	51.80	49.00	49.78	3937500
2002-04-24	49.80	50.25	49.25	50.10	1395400
2002-04-25	49.90	49.91	44.86	48.50	6414100
2002-04-26	47.95	47.95	45.80	46.45	2550700
2002-04-29	43.50	43.66	36.01	36.80	12341800
2002-04-30	37.25	38.30	36.02	37.77	3754200
2002-05-01	38.05	38.15	36.75	36.90	1319700
2002-05-02	36.90	37.85	36.80	37.17	1184900
2002-05-03	37.24	37.40	36.25	36.56	1232000
2002-05-06	36.72	37.10	36.38	36.38	1206500
2002-05-07	36.39	36.68	32.40	33.15	3489800
2002-05-08	33.41	36.45	33.28	35.00	3619800
2002-05-09	35.15	36.10	33.93	34.40	1700300
2002-05-10	34.45	34.83	32.60	33.63	1694000
2002-05-13	36.00	36.20	34.75	35.66	2375600
2002-05-14	36.95	36.98	36.25	36.80	1995500
2002-05-15	38.00	39.30	37.44	38.20	2945800
2002-05-16	38.15	38.16	36.99	37.80	1652300
2002-05-17	37.85	40.29	37.85	38.75	1932900
2002-05-20	39.15	39.65	38.29	38.52	768400
2002-05-21	38.60	39.08	36.34	36.80	1267200
2002-05-22	36.70	37.29	36.15	36.80	652400
2002-05-23	36.95	37.20	35.27	36.30	2013000
2002-05-24	35.95	36.15	34.75	35.40	1273200
2002-05-28	35.26	35.28	33.50	34.60	2014400
2002-05-29	34.10	34.50	33.13	33.30	1465000
2002-05-30	33.00	33.00	31.41	32.55	1526200
2002-05-31	32.55	33.21	32.16	32.37	1080800
2002-06-03	32.05	32.06	30.20	30.65	1351900
2002-06-04	30.00	31.10	30.00	30.18	942600
2002-06-05	29.95	32.15	29.95	31.32	1426100
2002-06-06	31.15	32.48	30.90	31.56	1562600
2002-06-07	30.90	32.09	30.70	31.58	1126400
2002-06-10	31.85	32.25	31.33	31.42	506000
2002-06-11	31.60	31.60	29.60	29.75	818900
2002-06-12	29.60	30.30	28.85	29.20	1099900
2002-06-13	29.12	30.68	28.85	29.70	989300
2002-06-14	29.00	31.39	29.00	30.75	969600
2002-06-17	32.15	32.89	32.03	32.67	1925500
2002-06-18	32.70	33.65	32.33	32.33	1532500
2002-06-19	31.95	33.15	31.95	32.48	1409700
2002-06-20	32.49	32.57	30.24	30.35	1080500
2002-06-21	30.22	30.22	29.10	29.25	1143800
2002-06-24	29.00	29.15	26.35	27.50	2467200
2002-06-25	27.85	29.27	27.35	27.75	1197400
2002-06-26	26.90	27.90	26.00	27.55	1294100
2002-06-27	28.25	29.00	27.30	28.85	1225800
2002-06-28	28.95	29.99	28.75	28.96	841400
2002-07-01	28.97	28.97	26.12	26.40	971100
2002-07-02	26.00	27.00	24.85	25.60	2648100
2002-07-03	25.10	25.48	23.74	25.12	1998200
2002-07-05	26.00	26.50	25.90	26.18	720100
2002-07-08	26.20	26.45	25.45	25.68	942300
2002-07-09	25.60	25.65	23.85	23.85	1455800
2002-07-10	23.90	24.10	21.25	21.56	2566500
2002-07-11	21.55	22.90	21.14	22.84	2761500
2002-07-12	23.30	24.38	23.11	23.71	1151100
2002-07-15	23.71	24.20	23.10	23.86	997000
2002-07-16	23.75	24.84	23.60	24.15	1070400
2002-07-17	25.00	25.18	23.70	24.30	1010500
2002-07-18	24.35	24.63	23.50	23.55	1196100
2002-07-19	23.55	23.95	23.00	23.26	777000
2002-07-22	23.30	23.85	21.60	22.00	909200
2002-07-23	22.05	22.45	20.75	20.84	868200
2002-07-24	19.90	23.55	19.90	23.55	1443200
2002-07-25	23.50	24.40	22.05	23.12	2834700
2002-07-26	23.15	23.55	21.50	21.50	1681700
2002-07-29	22.20	24.15	22.16	23.98	1219300
2002-07-30	23.80	25.09	23.25	24.20	1116500
2002-07-31	24.20	24.97	22.64	23.98	1200700
2002-08-01	24.00	24.00	22.54	22.70	611100
2002-08-02	22.40	23.48	21.80	22.10	712500
2002-08-05	22.10	22.35	20.76	21.00	689000
2002-08-06	21.18	22.72	21.18	22.50	1718000
2002-08-07	22.95	23.00	21.61	22.29	916800
2002-08-08	22.41	24.15	22.40	24.00	1359200
2002-08-09	24.00	25.12	23.30	24.50	852400
2002-08-12	24.25	24.80	23.80	24.25	603800
2002-08-13	24.25	24.95	23.52	23.52	684300
2002-08-14	23.66	25.33	23.09	25.00	954200
2002-08-15	25.60	26.75	25.22	25.97	1443900
2002-08-16	25.96	26.72	25.40	26.10	766300
2002-08-19	26.20	27.28	26.00	27.17	1378600
2002-08-20	27.06	28.20	26.53	27.50	1420600
2002-08-21	28.00	28.83	27.80	28.80	943400
2002-08-22	28.97	30.63	28.80	30.37	1198600
2002-08-23	30.27	30.55	29.12	29.40	889200
2002-08-26	29.61	29.85	28.58	29.47	561100
2002-08-27	29.60	29.60	27.40	27.55	1445000
2002-08-28	27.40	27.40	26.27	26.73	1487300
2002-08-29	26.32	27.70	26.20	27.62	1077000
2002-08-30	27.70	28.25	26.68	26.84	712600
2002-09-03	26.35	26.35	25.18	25.27	821000
2002-09-04	25.30	26.29	25.07	26.26	745700
2002-09-05	26.15	26.15	25.40	25.41	652700
2002-09-06	26.20	26.64	25.90	26.60	987100
2002-09-09	26.35	27.00	26.07	27.00	339300
2002-09-10	27.00	27.73	26.60	27.26	571300
2002-09-11	28.30	28.41	27.73	27.73	426600
2002-09-12	27.74	27.75	27.01	27.20	629400
2002-09-13	26.90	27.18	26.64	26.95	414300
2002-09-16	26.95	27.08	26.00	26.47	469200
2002-09-17	26.74	27.23	26.43	26.50	441300
2002-09-18	26.25	26.65	25.74	26.03	828200
2002-09-19	25.78	26.08	24.80	25.03	496800
2002-09-20	25.00	25.80	24.75	25.00	592000
2002-09-23	24.50	24.50	23.18	23.30	1022400
2002-09-24	22.75	23.50	22.50	23.18	1255200
2002-09-25	23.85	24.45	23.00	24.45	975600
2002-09-26	24.90	25.21	24.50	25.10	637900
2002-09-27	25.10	25.15	24.10	24.25	566200
2002-09-30	24.05	24.90	23.60	24.69	652200
2002-10-01	25.00	26.13	24.29	26.09	928200
2002-10-02	25.90	27.50	25.80	26.28	1307400
2002-10-03	26.28	26.28	25.00	25.22	707700
2002-10-04	25.32	25.32	24.10	24.27	670800
2002-10-07	24.15	24.57	23.54	23.80	453100
2002-10-08	23.85	24.60	23.62	24.48	607400
2002-10-09	24.38	24.59	23.52	23.58	545300
2002-10-10	23.77	25.15	23.70	25.15	895100
2002-10-11	25.75	27.00	25.75	26.90	1022500
2002-10-14	26.90	28.15	26.75	28.06	633500
2002-10-15	29.00	29.50	28.15	29.00	1204600
2002-10-16	28.55	29.58	27.85	28.22	811800
2002-10-17	29.10	29.95	28.76	29.54	663600
2002-10-18	29.15	30.08	29.07	29.95	561500
2002-10-21	29.96	30.75	29.35	30.67	729800
2002-10-22	30.67	30.67	30.01	30.20	633000
2002-10-23	30.20	30.40	29.75	29.95	563500
2002-10-24	30.35	31.30	30.15	30.33	555000
2002-10-25	30.32	31.35	29.95	31.27	675400
2002-10-28	31.50	32.44	31.40	31.74	1111800
2002-10-29	33.27	33.27	30.65	30.82	1462700
2002-10-30	31.05	31.98	30.30	31.75	800200
2002-10-31	32.00	32.45	31.50	31.65	1029300
2002-11-01	31.65	32.39	31.27	31.30	1117300
2002-11-04	31.75	31.80	31.05	31.32	1231900
2002-11-05	31.00	31.37	30.91	31.18	840700
2002-11-06	31.43	32.80	31.43	32.70	1118500
2002-11-07	32.35	32.41	31.80	32.00	616300
2002-11-08	31.96	32.07	31.80	31.86	478100
2002-11-11	31.67	31.73	30.67	30.73	584400
2002-11-12	30.97	31.49	30.59	31.49	619500
2002-11-13	31.35	31.38	30.25	30.40	745600
2002-11-14	30.75	30.99	30.32	30.84	797100
2002-11-15	30.85	31.90	30.81	31.75	790500
2002-11-18	32.00	32.60	31.71	32.18	500500
2002-11-19	32.20	32.74	31.79	32.10	744400
2002-11-20	32.10	32.90	32.10	32.86	431000
2002-11-21	33.00	33.98	33.00	33.78	782900
2002-11-22	33.80	34.14	33.28	33.66	570600
2002-11-25	33.80	33.80	32.61	33.50	564800
2002-11-26	33.25	33.30	32.55	32.57	440200
2002-11-27	32.64	33.79	32.64	33.25	391100
2002-11-29	33.05	33.13	32.65	33.00	235500
2002-12-02	33.80	33.88	33.33	33.52	665200
2002-12-03	33.75	35.22	33.65	34.50	1239000
2002-12-04	34.51	34.51	33.73	34.30	584900
2002-12-05	34.50	34.50	33.50	33.57	422900
2002-12-06	33.60	33.91	33.05	33.12	876200
2002-12-09	33.12	33.15	32.29	32.36	601600
2002-12-10	32.50	33.04	32.35	32.95	908700
2002-12-11	32.80	32.85	31.50	32.51	2197600
2002-12-12	32.43	32.65	28.33	30.01	8036500
2002-12-13	30.84	31.25	29.35	30.00	2467600
2002-12-16	30.23	30.23	28.92	29.21	1325700
2002-12-17	29.20	29.75	27.69	28.05	2290200
2002-12-18	27.40	27.68	25.01	25.65	4751000
2002-12-19	25.65	26.25	25.18	25.26	1339400
2002-12-20	25.35	25.95	25.25	25.47	1329900
2002-12-23	25.49	26.70	25.49	26.15	1012300
2002-12-24	26.50	26.61	26.20	26.20	397600
2002-12-26	26.40	26.78	26.07	26.10	427500
2002-12-27	26.35	26.60	25.75	25.80	805700
2002-12-30	25.80	26.44	25.76	26.19	892400
2002-12-31	26.21	26.86	26.00	26.41	717900
2003-01-02	26.72	27.89	26.72	27.48	1379100
2003-01-03	27.49	29.00	27.49	29.00	1657600
2003-01-06	29.40	29.40	28.92	29.21	828900
2003-01-07	29.11	29.20	27.80	28.19	1070000
2003-01-08	28.20	28.56	27.85	27.98	689600
2003-01-09	28.23	28.90	28.23	28.56	681200
2003-01-10	28.56	29.21	28.35	29.10	536100
2003-01-13	29.68	29.90	29.28	29.90	602600
2003-01-14	29.85	30.10	29.44	29.99	636400
2003-01-15	29.96	30.05	29.66	29.95	547600
2003-01-16	30.05	31.89	30.01	31.79	2149600
2003-01-17	31.69	31.69	30.96	31.10	1089900
2003-01-21	31.10	31.23	29.81	30.02	1081600
2003-01-22	30.03	30.49	29.88	30.03	839000
2003-01-23	30.15	30.35	29.60	30.21	658500
2003-01-24	30.21	30.27	28.70	28.96	858100
2003-01-27	28.30	28.60	28.10	28.27	472000
2003-01-28	28.50	29.20	28.37	29.05	536100
2003-01-29	28.95	29.29	28.60	29.26	429300
2003-01-30	29.50	29.55	28.28	28.37	681100
2003-01-31	28.28	29.05	28.25	29.05	377400
2003-02-03	29.30	29.69	28.98	29.50	662300
2003-02-04	29.50	29.50	28.55	28.70	457200
2003-02-05	28.75	29.15	28.30	28.56	575300
2003-02-06	28.50	28.88	28.32	28.50	478800
2003-02-07	31.00	31.50	30.52	31.15	4646700
2003-02-10	31.30	31.80	30.90	31.56	1142800
2003-02-11	31.55	32.90	31.55	31.97	1510900
2003-02-12	32.00	32.07	31.27	31.33	798800
2003-02-13	31.50	31.50	30.82	31.01	850400
2003-02-14	31.01	31.84	30.93	31.76	825800
2003-02-18	32.10	33.33	32.00	33.30	1092200
2003-02-19	33.30	33.80	33.30	33.67	1132600
2003-02-20	33.68	35.13	33.68	35.01	2393100
2003-02-21	35.02	35.02	33.96	34.25	1258800
2003-02-24	34.25	34.59	33.70	33.74	718200
2003-02-25	33.74	34.56	33.41	34.55	834100
2003-02-26	34.35	35.08	34.35	34.86	670400
2003-02-27	34.90	36.31	34.90	36.27	1433000
2003-02-28	37.00	37.49	36.85	37.20	1590600
2003-03-03	37.35	38.20	35.16	36.06	2311300
2003-03-04	34.84	36.20	34.70	35.84	1894300
2003-03-05	36.45	38.59	36.25	38.41	3436200
2003-03-06	38.41	38.41	36.96	38.11	2357100
2003-03-07	37.31	39.00	37.31	38.95	1354300
2003-03-10	38.80	38.95	37.80	37.95	1197200
2003-03-11	38.25	38.65	36.72	36.91	1596300
2003-03-12	36.91	37.20	35.95	36.70	1537800
2003-03-13	37.05	37.77	36.60	37.75	1130900
2003-03-14	38.00	39.43	37.93	39.06	1671400
2003-03-17	39.07	39.91	38.25	39.71	1269500
2003-03-18	39.60	40.20	39.34	39.62	1205200
2003-03-19	39.40	39.60	39.00	39.60	774200
2003-03-20	39.60	39.75	39.10	39.45	968300
2003-03-21	39.80	40.59	39.60	40.30	1011900
2003-03-24	39.75	39.79	38.77	38.78	1195000
2003-03-25	38.80	40.60	38.55	40.35	1550400
2003-03-26	40.35	41.00	40.16	40.70	1426000
2003-03-27	40.71	40.80	40.02	40.47	758900
2003-03-28	40.48	40.80	40.16	40.40	755000
2003-03-31	39.80	40.58	39.58	39.87	815600
2003-04-01	40.00	41.13	39.78	41.06	1198700
2003-04-02	41.90	42.80	41.82	42.47	1337700
2003-04-03	42.47	42.69	41.75	42.02	1177000
2003-04-04	42.02	42.35	41.70	42.00	675700
2003-04-07	42.80	43.00	41.08	41.21	922000
2003-04-08	41.21	41.66	40.55	40.77	1184300
2003-04-09	40.77	41.20	40.36	40.52	893300
2003-04-10	40.52	41.01	39.75	40.10	1731600
2003-04-11	40.11	41.06	39.94	40.90	1569400
2003-04-14	41.35	41.82	41.00	41.68	909000
2003-04-15	41.45	43.08	41.45	42.67	1183200
2003-04-16	43.50	43.68	42.29	42.41	1445000
2003-04-17	42.42	43.20	42.35	42.69	705900
2003-04-21	43.15	43.29	42.11	42.50	579700
2003-04-22	41.85	43.30	41.85	42.89	1102500
2003-04-23	43.14	44.59	43.05	44.27	1071700
2003-04-24	43.92	44.02	43.40	43.40	811300
2003-04-25	43.48	43.85	43.10	43.18	530100
2003-04-28	43.17	43.18	42.05	42.10	1730400
2003-04-29	39.20	40.25	36.69	38.08	14096400
2003-04-30	38.08	38.08	35.67	36.15	7893500
2003-05-01	36.20	36.49	35.10	35.85	3582600
2003-05-02	36.20	38.40	36.05	38.10	3601500
2003-05-05	38.50	39.70	38.45	39.12	1680600
2003-05-06	39.89	40.35	39.37	39.80	2370500
2003-05-07	39.50	40.19	39.31	40.00	1460800
2003-05-08	39.75	40.85	39.62	40.55	2129700
2003-05-09	40.55	41.23	40.55	41.14	1471500
2003-05-12	41.45	41.53	40.50	41.26	1381400
2003-05-13	41.26	42.18	41.20	42.18	1649200
2003-05-14	42.35	43.00	42.25	42.55	1801400
2003-05-15	42.95	44.15	42.72	43.93	2629800
2003-05-16	43.93	44.04	43.12	43.98	1129900
2003-05-19	43.63	44.40	42.46	42.61	1366200
2003-05-20	42.90	43.73	42.68	43.59	1590700
2003-05-21	44.10	44.81	43.52	43.69	1626600
2003-05-22	43.79	45.81	43.55	45.46	1858900
2003-05-23	45.40	45.57	44.67	45.51	1732800
2003-05-27	46.00	47.64	45.95	47.37	2126400
2003-05-28	47.39	47.84	46.81	47.05	1409500
2003-05-29	47.00	47.40	45.50	45.93	1886700
2003-05-30	46.01	46.70	45.82	46.64	1323500
2003-06-02	47.97	48.44	47.70	48.27	1544800
2003-06-03	48.00	48.77	47.69	48.50	1231900
2003-06-04	48.80	49.48	48.70	49.30	1021000
2003-06-05	49.00	50.86	48.73	50.30	1733900
2003-06-06	51.00	51.30	49.52	49.97	1696400
2003-06-09	49.30	49.98	48.12	48.61	1128200
2003-06-10	48.25	49.06	47.50	48.14	1525600
2003-06-11	48.37	49.39	48.25	49.36	1977100
2003-06-12	49.85	50.24	49.00	49.35	1423200
2003-06-13	49.10	49.29	47.67	48.85	2611600
2003-06-16	48.86	49.57	48.70	48.90	1363100
2003-06-17	49.40	49.42	48.00	48.98	1383400
2003-06-18	48.50	48.98	46.01	47.45	4726200
2003-06-19	47.44	47.44	44.85	45.12	3292400
2003-06-20	45.25	46.00	44.92	45.09	2721600
2003-06-23	45.50	46.53	45.03	46.43	2327900
2003-06-24	46.50	46.94	46.05	46.25	1990900
2003-06-25	46.30	46.78	45.80	46.00	1941300
2003-06-26	49.49	49.51	48.37	49.09	5833200
2003-06-27	49.30	49.30	48.02	48.14	1634600
2003-06-30	47.90	48.50	46.81	47.06	1527600
2003-07-01	45.30	46.24	44.90	46.10	2010300
2003-07-02	46.12	47.29	46.08	46.99	1800700
2003-07-03	46.40	46.64	46.16	46.38	509900
2003-07-07	46.63	48.09	46.63	48.07	1083700
2003-07-08	47.65	47.70	46.75	47.00	1349400
2003-07-09	46.70	46.88	45.88	46.08	703500
2003-07-10	45.97	45.97	43.40	44.01	2832400
2003-07-11	43.76	44.71	40.50	44.55	6906800
2003-07-14	45.30	45.75	44.06	44.40	1613600
2003-07-15	44.89	45.23	42.13	42.50	2187700
2003-07-16	42.90	42.90	41.86	42.48	1308200
2003-07-17	42.00	42.45	40.79	41.45	1932600
2003-07-18	41.45	41.50	39.66	41.00	3018800
2003-07-21	40.00	40.32	39.00	39.17	4266200
2003-07-22	39.17	42.00	39.17	42.00	3837100
2003-07-23	42.85	44.00	41.62	41.97	2636700
2003-07-24	42.40	42.68	41.68	41.68	999500
2003-07-25	41.69	41.90	40.27	41.60	1041700
2003-07-28	41.60	42.76	41.50	42.54	1529500
2003-07-29	39.50	41.90	38.39	38.50	8755900
2003-07-30	38.51	38.75	36.00	36.85	5345700
2003-07-31	37.30	38.95	36.76	38.39	3556900
2003-08-01	38.70	38.70	37.93	38.31	1900500
2003-08-04	38.25	38.39	37.50	38.25	1419100
2003-08-05	38.25	38.74	37.90	38.05	1615400
2003-08-06	37.70	37.85	37.14	37.25	1157800
2003-08-07	37.40	38.40	37.30	38.33	1259100
2003-08-08	38.75	39.75	38.55	39.65	1823700
2003-08-11	39.57	39.91	39.42	39.66	859600
2003-08-12	39.80	40.97	39.80	40.92	1167500
2003-08-13	41.25	41.46	40.81	41.00	1236700
2003-08-14	41.01	41.34	40.37	41.24	954100
2003-08-15	41.24	42.06	41.20	41.59	425400
2003-08-18	41.80	42.15	41.30	41.52	646900
2003-08-19	41.55	41.55	40.24	41.02	1138900
2003-08-20	40.52	40.81	39.63	39.76	1106900
2003-08-21	40.01	40.75	39.91	40.00	1098600
2003-08-22	40.15	40.20	39.17	39.22	918000
2003-08-25	38.32	38.70	37.74	38.25	2756500
2003-08-26	37.82	38.39	37.82	38.29	1416200
2003-08-27	38.30	39.20	38.19	39.13	1479900
2003-08-28	39.25	40.22	39.20	40.15	2385300
2003-08-29	42.10	42.25	41.20	41.53	3166500
2003-09-02	41.50	41.50	39.80	40.29	2446400
2003-09-03	40.30	40.56	38.82	38.82	2167900
2003-09-04	38.82	39.61	38.50	39.50	1624100
2003-09-05	39.40	40.20	39.32	40.05	1613600
2003-09-08	40.50	40.72	39.90	40.45	1482200
2003-09-09	40.10	41.20	39.72	39.88	1429300
2003-09-10	40.05	40.59	39.86	40.40	1115000
2003-09-11	41.21	42.78	41.21	42.78	3859200
2003-09-12	42.78	43.41	41.79	42.86	2349000
2003-09-15	42.78	43.17	42.26	42.59	737000
2003-09-16	42.50	43.10	42.27	42.86	626000
2003-09-17	42.70	43.00	42.30	42.39	783900
2003-09-18	42.64	42.64	41.01	41.25	2184900
2003-09-19	41.80	41.99	40.79	41.30	1195500
2003-09-22	41.55	42.25	40.30	40.60	2880800
2003-09-23	40.10	40.13	39.73	39.75	2712000
2003-09-24	39.76	39.83	38.12	38.60	3338700
2003-09-25	38.25	38.35	36.64	37.10	3942100
2003-09-26	37.00	37.40	36.50	36.75	1639200
2003-09-29	36.80	38.15	36.60	38.14	1693300
2003-09-30	38.10	38.14	37.04	37.15	1565100
2003-10-01	37.50	37.70	36.60	37.24	1502100
2003-10-02	36.80	37.77	36.75	37.77	1123300
2003-10-03	31.94	32.70	30.80	31.10	15999600
2003-10-06	30.82	31.15	28.40	28.70	10590100
2003-10-07	28.85	30.07	28.72	29.05	6582300
2003-10-08	27.65	27.90	24.75	25.20	21983500
2003-10-09	25.41	26.65	25.10	25.95	7467900
2003-10-10	26.75	27.24	25.99	27.06	4998500
2003-10-13	27.50	29.07	27.19	28.43	5104000
2003-10-14	28.60	28.99	27.75	28.81	4366000
2003-10-15	29.00	29.25	28.25	28.80	5509700
2003-10-16	28.33	29.30	28.33	28.98	2635400
2003-10-17	29.05	29.05	28.02	28.14	2384300
2003-10-20	28.14	28.33	27.78	28.06	901700
2003-10-21	28.00	28.50	27.99	28.36	1325700
2003-10-22	28.36	28.45	27.42	27.60	2045800
2003-10-23	27.16	27.38	26.80	27.10	1811200
2003-10-24	26.85	27.08	26.43	26.54	1774000
2003-10-27	26.55	26.55	25.34	25.87	3121400
2003-10-28	25.94	27.65	25.88	27.45	3190200
2003-10-29	27.60	27.63	26.52	26.81	1890800
2003-10-30	23.19	24.40	22.25	23.40	12587400
2003-10-31	24.00	24.65	23.75	24.05	5621500
2003-11-03	24.30	24.49	24.15	24.34	2333700
2003-11-04	24.25	24.43	24.04	24.11	2114900
2003-11-05	24.04	24.60	23.92	24.13	1629700
2003-11-06	24.03	24.20	23.90	24.11	1502000
2003-11-07	24.10	24.27	23.98	24.01	1465300
2003-11-10	24.01	24.15	23.15	23.38	2378300
2003-11-11	23.00	23.90	22.86	23.88	2922700
2003-11-12	24.04	24.25	23.85	24.10	1635000
2003-11-13	24.10	24.64	23.99	24.46	1769800
2003-11-14	24.50	24.69	24.12	24.25	1113500
2003-11-17	24.10	24.14	23.68	23.99	950200
2003-11-18	24.05	24.36	23.83	23.86	801200
2003-11-19	23.90	24.00	23.12	23.39	1750700
2003-11-20	23.34	23.75	23.14	23.22	834600
2003-11-21	19.51	20.00	18.00	18.89	14665500
2003-11-24	18.90	19.39	18.72	18.79	3634100
2003-11-25	18.90	19.75	18.89	19.32	2534300
2003-11-26	19.33	19.44	19.01	19.09	1836500
2003-11-28	19.07	19.09	18.50	18.75	704500
2003-12-01	18.76	18.81	18.47	18.61	2025900
2003-12-02	18.40	18.50	17.67	17.91	4001100
2003-12-03	17.70	17.76	16.75	16.76	4650900
2003-12-04	16.75	17.94	16.51	17.06	4786600
2003-12-05	17.05	18.21	17.03	17.93	2601700
2003-12-08	17.88	17.98	17.57	17.72	1406100
2003-12-09	18.50	18.61	17.75	17.90	2261300
2003-12-10	18.30	18.39	18.14	18.19	1847800
2003-12-11	18.40	20.50	18.10	19.70	5808200
2003-12-12	19.95	20.34	19.50	20.29	2471200
2003-12-15	21.17	21.17	19.77	19.92	1849200
2003-12-16	19.92	19.92	19.15	19.52	1443300
2003-12-17	19.30	19.75	19.17	19.62	797700
2003-12-18	19.61	19.95	19.58	19.72	1128000
2003-12-19	19.75	19.95	19.40	19.51	936300
2003-12-22	19.71	20.28	19.66	20.00	1744100
2003-12-23	20.02	20.18	19.62	19.69	991800
2003-12-24	19.60	19.72	19.02	19.65	574500
2003-12-26	19.75	19.90	19.65	19.69	238400
2003-12-29	19.70	20.38	19.70	20.30	1022200
2003-12-30	20.40	21.50	20.40	21.42	2163100
2003-12-31	21.41	21.99	21.41	21.49	1159100
2004-01-02	21.65	22.47	21.65	22.00	1630700
2004-01-05	22.50	22.63	22.09	22.26	1547400
2004-01-06	22.15	22.97	22.01	22.69	1444400
2004-01-07	22.60	22.83	22.50	22.69	1335400
2004-01-08	22.76	22.86	22.44	22.75	1157500
2004-01-09	22.50	23.00	22.44	22.72	926200
2004-01-12	22.72	22.87	22.29	22.64	1078800
2004-01-13	22.74	22.93	22.54	22.69	1822100
2004-01-14	22.70	23.41	22.57	23.33	1784700
2004-01-15	23.73	24.39	23.60	24.39	2536200
2004-01-16	24.39	24.50	24.00	24.38	1772300
2004-01-20	25.53	25.95	25.05	25.47	2219900
2004-01-21	25.50	26.01	25.31	25.35	1891400
2004-01-22	25.38	25.46	24.09	24.80	1924200
2004-01-23	25.10	25.40	24.90	25.04	1785000
2004-01-26	25.00	25.00	24.10	24.70	1101600
2004-01-27	24.40	24.70	24.22	24.56	834700
2004-01-28	24.31	24.31	22.42	22.60	3784800
2004-01-29	22.70	22.80	21.87	22.39	1714200
2004-01-30	22.44	22.61	22.06	22.20	522300
2004-02-02	22.10	22.10	21.44	21.70	994700
2004-02-03	21.80	22.51	21.50	22.49	799000
2004-02-04	22.30	22.59	21.75	22.29	716600
2004-02-05	22.20	22.39	21.66	21.76	603900
2004-02-06	21.91	22.39	21.89	22.23	436600
2004-02-09	22.27	22.75	22.27	22.50	515400
2004-02-10	22.58	22.88	22.20	22.32	544100
2004-02-11	22.32	22.45	21.86	22.29	1340600
2004-02-12	22.14	22.42	22.00	22.23	579100
2004-02-13	22.23	22.37	21.64	21.84	870700
2004-02-17	21.86	21.95	21.28	21.62	929000
2004-02-18	21.52	21.59	20.91	20.96	1116000
2004-02-19	21.09	21.09	19.39	19.63	3828400
2004-02-20	19.66	20.00	18.95	19.01	2860500
2004-02-23	18.73	20.12	18.03	19.92	3078600
2004-02-24	19.87	19.99	19.33	19.40	1226900
2004-02-25	19.50	19.81	19.35	19.38	729000
2004-02-26	19.38	20.58	18.97	20.47	1935700
2004-02-27	20.55	20.70	19.89	20.46	1155400
2004-03-01	20.47	20.87	20.45	20.85	1148300
2004-03-02	21.00	21.81	20.69	20.77	1958100
2004-03-03	18.00	19.03	17.68	18.60	8203400
2004-03-04	18.52	18.60	18.10	18.26	3431900
2004-03-05	18.26	18.56	18.10	18.39	1868300
2004-03-08	18.35	18.60	18.25	18.27	1193700
2004-03-09	18.29	18.29	16.81	17.05	4588900
2004-03-10	17.05	17.57	17.05	17.24	2125900
2004-03-11	17.00	17.30	16.82	16.82	1098800
2004-03-12	16.98	17.16	16.87	17.14	647100
2004-03-15	16.95	17.15	16.82	16.97	731300
2004-03-16	17.00	17.05	16.66	16.75	859000
2004-03-17	16.76	17.31	16.76	17.26	891300
2004-03-18	17.25	17.43	16.75	17.00	1384200
2004-03-19	16.80	16.97	16.52	16.60	825800
2004-03-22	16.63	16.70	16.28	16.41	961400
2004-03-23	16.45	16.60	15.60	16.15	2142900
2004-03-24	16.02	16.07	15.50	15.79	1688500
2004-03-25	15.79	16.28	15.70	16.18	1206400
2004-03-26	16.22	16.40	15.83	15.95	896600
2004-03-29	15.95	16.50	15.93	16.34	697700
2004-03-30	16.20	16.30	16.00	16.02	982400
2004-03-31	16.03	16.03	15.53	15.60	1362800
2004-04-01	15.75	15.99	15.56	15.97	936500
2004-04-02	16.24	16.25	15.92	16.01	1001800
2004-04-05	16.51	17.80	16.35	17.75	2745800
2004-04-06	17.98	18.75	17.97	18.45	3763100
2004-04-07	18.45	18.50	17.89	17.92	1023900
2004-04-08	18.00	18.08	17.41	17.56	1015000
2004-04-12	17.50	17.68	17.17	17.60	710000
2004-04-13	17.83	17.94	17.18	17.18	1011600
2004-04-14	17.05	17.40	17.03	17.27	826200
2004-04-15	17.25	17.38	17.10	17.34	761700
2004-04-16	17.25	17.44	17.08	17.36	808100
2004-04-19	17.36	17.40	17.08	17.12	494900
2004-04-20	17.29	17.29	16.85	16.86	652300
2004-04-21	16.91	16.99	16.53	16.59	693000
2004-04-22	16.68	17.09	16.41	17.06	748300
2004-04-23	17.12	17.14	16.95	16.99	615100
2004-04-26	17.00	18.64	16.96	18.50	3078900
2004-04-27	18.40	18.70	17.66	18.03	1337500
2004-04-28	18.04	18.60	17.33	18.32	1771600
2004-04-29	18.60	18.80	18.07	18.49	2228500
2004-04-30	19.00	19.49	18.62	19.00	2497400
2004-05-03	19.19	19.89	19.16	19.50	1467400
2004-05-04	19.65	19.87	18.90	19.20	1296400
2004-05-05	19.45	19.50	19.18	19.47	743900
2004-05-06	19.22	19.34	18.71	19.01	832200
2004-05-07	18.95	19.13	18.46	18.48	552200
2004-05-10	18.40	18.44	17.98	18.17	748400
2004-05-11	18.37	18.53	18.17	18.53	936900
2004-05-12	18.39	18.55	17.87	18.08	924800
2004-05-13	18.08	18.24	17.59	17.68	837800
2004-05-14	17.71	17.90	17.35	17.38	836500
2004-05-17	17.38	17.80	17.27	17.65	649200
2004-05-18	17.75	17.94	17.67	17.67	475600
2004-05-19	17.96	17.99	17.30	17.30	577400
2004-05-20	17.46	17.59	17.06	17.08	464900
2004-05-21	17.13	17.23	16.85	17.00	448600
2004-05-24	17.00	17.25	16.60	16.96	380600
2004-05-25	16.85	17.34	16.77	17.34	509600
2004-05-26	17.25	17.76	17.25	17.71	533700
2004-05-27	17.70	17.93	17.65	17.76	565900
2004-05-28	17.69	17.72	17.52	17.57	542500
2004-06-01	17.45	17.62	17.25	17.50	361000
2004-06-02	17.55	17.69	17.35	17.65	477000
2004-06-03	17.60	17.75	17.52	17.52	368900
2004-06-04	17.73	17.88	17.69	17.75	314800
2004-06-07	17.83	18.13	17.83	18.00	539300
2004-06-08	17.96	18.25	17.94	18.19	432600
2004-06-09	18.19	18.35	17.75	17.85	616700
2004-06-10	17.95	17.98	17.57	17.67	317200
2004-06-14	17.68	17.80	17.38	17.51	415200
2004-06-15	17.55	17.75	17.41	17.50	302800
2004-06-16	17.45	17.46	17.25	17.30	326400
2004-06-17	17.36	17.36	17.18	17.20	290400
2004-06-18	17.27	17.57	17.27	17.52	316300
2004-06-21	17.66	17.66	17.24	17.26	278900
2004-06-22	17.22	17.43	17.19	17.34	285100
2004-06-23	17.35	17.72	17.32	17.68	286600
2004-06-24	18.22	18.25	17.82	17.91	522500
2004-06-25	17.96	18.97	17.90	18.64	947900
2004-06-28	18.65	19.07	18.65	18.97	965400
2004-06-29	18.72	19.18	18.72	19.06	580100
2004-06-30	19.06	19.12	18.90	18.98	372500
2004-07-01	18.99	19.00	18.67	18.92	423100
2004-07-02	18.92	19.03	18.70	18.91	369500
2004-07-06	18.80	18.80	18.57	18.68	694200
2004-07-07	18.69	18.85	18.61	18.66	435100
2004-07-08	18.53	18.67	18.13	18.46	597100
2004-07-09	18.46	18.59	18.23	18.45	479300
2004-07-12	18.50	18.50	18.01	18.01	669900
2004-07-13	18.00	18.00	17.45	17.54	822800
2004-07-14	17.49	17.89	17.40	17.54	619000
2004-07-15	17.53	17.73	17.47	17.52	319200
2004-07-16	17.52	17.65	16.70	16.95	1019000
2004-07-19	16.91	17.01	16.63	16.75	598300
2004-07-20	16.75	16.86	16.42	16.49	784800
2004-07-21	16.49	16.68	16.34	16.42	528500
2004-07-22	16.50	16.72	16.37	16.59	600500
2004-07-23	16.45	16.59	16.09	16.10	594300
2004-07-26	16.26	16.56	15.36	15.65	1294800
2004-07-27	15.64	15.64	15.10	15.23	1439700
2004-07-28	15.30	15.55	15.25	15.40	521400
2004-07-29	15.40	15.58	15.23	15.50	459100
2004-07-30	15.43	15.90	15.40	15.65	795100
2004-08-02	15.75	15.87	15.40	15.53	590500
2004-08-03	15.60	16.51	15.57	16.00	1718700
2004-08-04	17.00	17.07	15.90	16.57	3482500
2004-08-05	16.70	16.70	16.10	16.12	1197600
2004-08-06	15.98	15.98	15.67	15.86	855800
2004-08-09	15.86	15.86	15.51	15.62	510100
2004-08-10	15.62	15.83	14.95	15.15	1502800
2004-08-11	14.99	15.86	14.80	15.44	1449000
2004-08-12	15.44	15.60	15.00	15.00	2269400
2004-08-13	15.19	15.37	15.08	15.27	2737400
2004-08-16	15.20	15.39	15.10	15.20	654700
2004-08-17	15.21	15.75	15.06	15.13	897400
2004-08-18	15.17	15.35	15.12	15.23	1391200
2004-08-19	15.27	15.49	15.11	15.39	510700
2004-08-20	15.41	15.81	15.36	15.69	434600
2004-08-23	15.69	15.81	15.60	15.70	455400
2004-08-24	15.71	15.98	15.60	15.70	329000
2004-08-25	15.75	15.75	15.41	15.58	321100
2004-08-26	15.55	15.69	15.38	15.44	306400
2004-08-27	15.54	15.54	15.37	15.47	363500
2004-08-30	15.41	15.48	15.21	15.28	419100
2004-08-31	15.26	15.40	15.03	15.16	393000
2004-09-01	15.16	15.38	15.07	15.24	310900
2004-09-02	15.24	15.50	15.12	15.24	316400
2004-09-03	15.20	15.28	15.00	15.01	292500
2004-09-07	15.08	16.83	15.08	16.68	2689000
2004-09-08	16.68	16.68	16.17	16.35	1212700
2004-09-09	16.35	16.44	15.85	16.12	711800
2004-09-10	16.11	16.61	15.96	16.52	743700
2004-09-13	16.52	16.73	16.25	16.37	667400
2004-09-14	16.45	16.56	16.24	16.24	556100
2004-09-15	16.29	16.29	16.04	16.10	339100
2004-09-16	16.10	16.87	16.09	16.85	933400
2004-09-17	17.00	17.47	16.75	17.18	878500
2004-09-20	17.15	17.15	16.79	16.83	450500
2004-09-21	16.88	18.07	16.88	18.05	1392500
2004-09-22	17.80	17.89	17.54	17.64	1260600
2004-09-23	17.65	18.20	17.59	18.00	705400
2004-09-24	18.08	18.22	17.14	17.25	813300
2004-09-27	17.10	17.59	17.00	17.50	654000
2004-09-28	17.55	17.80	17.30	17.78	646900
2004-09-29	17.79	17.96	17.23	17.34	501800
2004-09-30	17.39	17.76	17.25	17.30	1235800
2004-10-01	17.50	18.82	17.50	18.28	1817100
2004-10-04	18.49	19.16	18.25	18.77	1662200
2004-10-05	18.68	19.29	18.68	18.95	1288100
2004-10-06	19.00	19.22	18.96	19.08	1420900
2004-10-07	19.12	19.12	18.24	18.59	2707400
2004-10-08	19.59	19.70	19.15	19.36	2366800
2004-10-11	19.29	19.30	18.80	19.13	396600
2004-10-12	19.03	19.10	18.81	19.06	1055600
2004-10-13	19.19	19.20	18.86	18.91	580200
2004-10-14	18.92	19.19	18.49	18.52	545500
2004-10-15	18.62	18.80	18.42	18.56	551400
2004-10-18	18.49	19.04	18.49	18.77	466900
2004-10-19	18.93	19.11	18.87	18.88	427300
2004-10-20	18.88	19.41	18.83	19.00	911100
2004-10-21	19.00	19.24	18.80	18.90	511200
2004-10-22	18.97	19.36	18.89	19.09	573900
2004-10-25	19.05	19.24	18.61	18.80	536300
2004-10-26	18.81	18.99	18.45	18.60	482400
2004-10-27	18.67	19.36	18.63	19.26	621500
2004-10-28	19.26	20.38	18.17	18.18	2748400
2004-10-29	18.42	19.10	18.39	18.72	2572600
2004-11-01	18.90	19.00	18.00	18.56	1339800
2004-11-02	18.54	18.89	18.10	18.10	785000
2004-11-03	18.55	18.90	18.39	18.56	1030700
2004-11-04	17.58	17.58	16.78	17.26	3040100
2004-11-05	17.31	17.56	17.17	17.36	1004300
2004-11-08	17.35	17.44	17.04	17.08	622200
2004-11-09	16.85	17.15	16.81	16.90	1271800
2004-11-10	16.91	16.95	16.76	16.91	699400
2004-11-11	17.00	17.45	16.90	17.32	652600
2004-11-12	17.35	17.35	17.00	17.10	481800
2004-11-15	17.15	17.36	17.10	17.28	306100
2004-11-16	17.30	17.32	17.10	17.25	508100
2004-11-17	17.00	17.03	15.53	15.70	3466100
2004-11-18	15.51	15.55	14.52	14.88	3338000
2004-11-19	14.92	14.98	14.69	14.85	1028700
2004-11-22	14.63	14.73	14.30	14.70	1495200
2004-11-23	14.79	15.03	14.57	14.96	1029100
2004-11-24	14.97	15.14	14.77	14.78	574700
2004-11-26	14.88	15.42	14.83	15.38	513700
2004-11-29	15.42	15.42	15.00	15.01	660000
2004-11-30	15.06	15.15	14.88	15.05	433900
2004-12-01	15.10	15.44	15.09	15.40	654400
2004-12-02	15.40	15.90	15.40	15.67	801700
2004-12-03	15.75	15.81	15.44	15.54	500900
2004-12-06	15.55	15.63	15.25	15.30	415800
2004-12-07	15.80	16.39	15.66	15.85	1502400
2004-12-08	15.93	15.94	15.53	15.78	655000
2004-12-09	15.80	16.17	15.56	16.14	744800
2004-12-10	16.14	16.14	15.84	15.90	579900
2004-12-13	15.95	16.00	15.77	15.93	353000
2004-12-14	15.86	16.15	15.85	16.15	250200
2004-12-15	16.09	16.33	16.09	16.33	378400
2004-12-16	16.24	16.36	15.91	15.97	675400
2004-12-17	15.80	15.99	15.76	15.91	451200
2004-12-20	16.00	16.17	15.75	15.91	719100
2004-12-21	15.90	16.08	15.81	16.00	554500
2004-12-22	15.85	16.10	15.85	16.04	409700
2004-12-23	16.01	16.24	16.01	16.23	414200
2004-12-27	16.25	16.40	16.03	16.19	333700
2004-12-28	16.27	16.37	16.06	16.18	376900
2004-12-29	16.22	16.65	16.22	16.58	549100
2004-12-30	16.58	16.58	16.35	16.50	318200
2004-12-31	16.49	16.70	16.42	16.53	268500
2005-01-03	16.53	16.75	16.21	16.29	362600
2005-01-04	16.27	16.27	15.82	15.91	555700
2005-01-05	15.98	16.19	15.83	16.03	418100
2005-01-06	16.00	16.28	15.89	16.15	337500
2005-01-07	16.16	16.29	15.76	15.88	265700
2005-01-10	15.88	16.34	15.87	16.24	491700
2005-01-11	16.20	16.21	15.90	15.92	309400
2005-01-12	16.00	16.35	15.87	15.96	813400
2005-01-13	15.88	15.89	15.25	15.35	871400
2005-01-14	15.26	15.69	15.13	15.53	547200
2005-01-18	15.53	15.69	15.25	15.48	430300
2005-01-19	15.45	15.52	15.28	15.30	203300
2005-01-20	15.51	15.91	15.35	15.91	898900
2005-01-21	15.91	16.03	15.66	15.75	404400
2005-01-24	15.66	15.87	15.41	15.62	428300
2005-01-25	16.05	16.25	15.80	15.92	1490700
2005-01-26	15.98	16.28	15.95	15.98	473700
2005-01-27	15.86	16.08	15.75	16.08	411400
2005-01-28	16.05	16.15	15.88	16.03	328800
2005-01-31	16.08	16.44	15.93	16.25	555700
2005-02-01	16.25	16.49	16.25	16.37	541000
2005-02-02	16.37	17.23	16.37	17.15	934200
2005-02-03	17.05	17.15	16.86	17.03	686900
2005-02-04	17.00	17.15	16.90	17.07	400800
2005-02-07	17.05	17.35	17.05	17.19	601900
2005-02-08	17.19	17.35	17.05	17.11	359800
2005-02-09	17.07	17.07	16.68	16.95	939500
2005-02-10	17.00	17.01	16.71	16.77	656700
2005-02-11	16.56	17.09	16.42	17.01	449000
2005-02-14	17.01	17.24	16.90	17.13	344800
2005-02-15	17.31	17.32	17.10	17.10	351000
2005-02-16	17.00	17.24	16.90	17.06	380200
2005-02-17	17.03	17.17	16.99	17.05	290700
2005-02-18	17.00	17.01	16.63	16.70	477200
2005-02-22	16.60	17.09	16.53	16.89	407100
2005-02-23	16.89	16.91	16.62	16.76	260100
2005-02-24	16.67	16.72	16.37	16.58	415500
2005-02-25	16.50	16.72	16.42	16.66	400800
2005-02-28	16.56	16.64	16.02	16.04	458400
2005-03-01	16.25	17.03	16.25	16.82	663000
2005-03-02	16.82	16.82	16.55	16.66	320300
2005-03-03	16.90	17.35	16.87	17.10	738000
2005-03-04	15.80	16.46	15.36	16.01	3837700
2005-03-07	15.89	16.03	15.48	15.90	921100
2005-03-08	15.90	16.49	15.90	16.45	875400
2005-03-09	16.05	16.25	15.81	15.94	706500
2005-03-10	16.60	16.94	16.30	16.82	2551400
2005-03-11	16.80	17.06	16.74	16.88	661000
2005-03-14	16.88	16.90	16.72	16.87	420700
2005-03-15	16.90	17.00	16.80	16.88	333300
2005-03-16	16.88	17.13	16.88	17.04	501300
2005-03-17	17.04	17.45	17.02	17.34	608500
2005-03-18	17.35	17.48	17.33	17.46	401600
2005-03-21	17.46	17.55	17.32	17.35	431000
2005-03-22	17.37	17.76	17.36	17.57	607100
2005-03-23	17.43	17.92	17.37	17.90	509400
2005-03-24	17.98	18.02	17.62	17.66	680400
2005-03-28	17.67	17.77	17.50	17.66	249800
2005-03-29	17.66	17.74	16.91	16.99	806500
2005-03-30	16.00	16.31	15.23	15.23	2796500
2005-03-31	15.35	15.38	14.90	15.08	1349000
2005-04-01	15.15	15.65	15.06	15.23	629700
2005-04-04	15.23	15.45	15.11	15.23	429900
2005-04-05	15.30	15.48	15.21	15.23	310600
2005-04-06	15.23	15.23	14.95	14.96	448500
2005-04-07	14.90	14.97	14.81	14.93	429400
2005-04-08	14.96	15.01	14.78	14.79	300400
2005-04-11	14.79	15.04	14.55	14.72	528300
2005-04-12	14.74	14.85	14.63	14.73	328100
2005-04-13	14.76	15.00	14.67	14.98	623500
2005-04-14	14.95	14.95	14.69	14.75	341100
2005-04-15	14.77	14.90	14.50	14.54	377700
2005-04-18	14.63	14.83	14.41	14.75	535200
2005-04-19	14.81	14.90	14.55	14.67	242800
2005-04-20	14.69	14.69	14.32	14.41	273600
2005-04-21	14.47	14.60	14.40	14.55	325100
2005-04-22	14.47	14.75	14.45	14.54	268700
2005-04-25	14.50	14.51	14.30	14.38	381000
2005-04-26	14.33	14.53	14.30	14.30	227300
2005-04-27	14.25	14.48	14.24	14.34	401900
2005-04-28	14.35	14.37	13.97	14.00	619100
2005-04-29	14.05	14.09	13.74	13.84	706100
2005-05-02	13.94	14.25	13.94	13.95	720400
2005-05-03	14.30	14.45	13.76	14.28	1354000
2005-05-04	14.41	14.93	14.34	14.78	953500
2005-05-05	14.89	15.18	13.85	13.99	2283400
2005-05-06	14.30	15.21	14.11	15.03	2026400
2005-05-09	15.20	15.82	15.07	15.75	1364200
2005-05-10	15.76	15.86	15.45	15.65	518200
2005-05-11	15.69	16.07	15.61	16.00	632000
2005-05-12	16.00	16.20	15.74	15.80	602800
2005-05-13	15.80	15.85	15.50	15.62	544000
2005-05-16	15.62	15.81	15.58	15.75	336200
2005-05-17	15.76	16.05	15.67	15.97	297000
2005-05-18	16.04	16.12	16.00	16.06	398500
2005-05-19	15.96	15.96	15.66	15.85	575100
2005-05-20	15.73	15.90	15.67	15.72	221500
2005-05-23	15.70	16.04	15.61	15.93	215700
2005-05-24	15.94	16.16	15.94	16.03	277700
2005-05-25	16.03	16.03	15.63	15.75	264000
2005-05-26	15.78	15.88	15.68	15.78	313600
2005-05-27	16.20	16.32	15.78	15.96	537000
2005-05-31	16.00	16.08	15.81	15.82	448300
2005-06-01	16.00	16.16	15.95	16.06	413900
2005-06-02	16.05	16.05	15.88	15.99	171700
2005-06-03	15.96	16.09	15.68	15.75	296900
2005-06-06	15.84	15.91	15.73	15.83	168100
2005-06-07	15.82	15.94	15.75	15.75	185800
2005-06-08	15.83	15.97	15.74	15.85	227500
2005-06-09	15.92	15.94	15.62	15.80	255800
2005-06-10	15.85	15.89	15.79	15.82	143600
2005-06-13	15.71	15.90	15.66	15.78	264400
2005-06-14	15.80	15.90	15.73	15.86	169600
2005-06-15	15.88	16.22	15.85	16.20	350900
2005-06-16	16.14	16.35	16.10	16.25	340800
2005-06-17	16.31	16.38	16.17	16.26	235400
2005-06-20	16.26	16.38	16.02	16.20	245200
2005-06-21	16.18	16.34	16.10	16.24	261500
2005-06-22	16.22	16.32	16.16	16.22	238100
2005-06-23	16.15	16.27	16.08	16.20	346200
2005-06-24	16.15	16.21	15.99	16.10	294600
2005-06-27	16.10	16.28	16.01	16.17	368800
2005-06-28	16.25	16.32	16.11	16.21	891700
2005-06-29	16.21	16.26	16.10	16.16	299400
2005-06-30	16.16	16.18	15.42	15.52	497000
2005-07-01	15.46	15.90	15.46	15.73	221400
2005-07-05	15.65	15.67	15.23	15.39	366100
2005-07-06	15.35	15.72	15.35	15.47	246100
2005-07-07	15.38	15.50	15.34	15.35	372300
2005-07-08	15.30	15.61	15.29	15.52	329000
2005-07-11	15.62	15.84	15.61	15.84	266600
2005-07-12	15.80	16.03	15.80	15.94	339800
2005-07-13	15.89	15.94	15.74	15.81	170000
2005-07-14	15.87	15.99	15.71	15.77	251100
2005-07-15	15.70	15.72	15.47	15.55	387600
2005-07-18	15.50	15.59	15.27	15.27	227600
2005-07-19	15.36	15.55	15.30	15.38	264400
2005-07-20	15.33	15.56	15.33	15.41	198100
2005-07-21	15.91	16.68	15.91	16.25	1999700
2005-07-22	16.27	16.32	15.98	16.00	528100
2005-07-25	15.98	16.20	15.98	16.20	426600
2005-07-26	16.20	16.23	16.06	16.18	482200
2005-07-27	16.22	16.28	16.10	16.15	412600
2005-07-28	16.13	16.23	15.99	16.00	349100
2005-07-29	16.05	16.05	15.75	15.77	390000
2005-08-01	15.76	16.59	15.76	16.34	458000
2005-08-02	16.44	16.50	16.22	16.24	504800
2005-08-03	16.24	16.51	16.20	16.25	1048500
2005-08-04	17.10	18.23	16.63	18.23	3116700
2005-08-05	17.75	18.05	17.00	17.13	1439900
2005-08-08	17.25	17.50	17.20	17.31	790900
2005-08-09	17.59	17.74	17.40	17.70	868000
2005-08-10	17.71	18.09	17.69	17.94	734300
2005-08-11	18.11	18.36	17.98	18.25	623600
2005-08-12	18.34	18.38	17.79	17.85	475800
2005-08-15	17.98	18.08	17.40	17.49	545800
2005-08-16	17.35	17.47	17.22	17.35	659100
2005-08-17	17.25	17.34	17.17	17.22	596700
2005-08-18	17.23	17.23	16.94	17.00	421700
2005-08-19	17.08	17.26	16.93	16.99	738700
2005-08-22	17.00	17.38	16.94	17.31	416500
2005-08-23	17.41	17.86	17.40	17.45	472500
2005-08-24	17.40	17.75	17.37	17.67	532200
2005-08-25	17.76	17.89	17.68	17.70	323200
2005-08-26	17.78	17.83	17.67	17.72	274000
2005-08-29	17.67	17.82	17.55	17.75	194100
2005-08-30	17.63	17.82	17.45	17.74	235500
2005-08-31	17.69	18.00	17.65	17.94	273200
2005-09-01	17.94	18.08	17.80	18.00	322000
2005-09-02	17.91	18.09	17.63	17.95	586900
2005-09-06	17.75	17.89	17.64	17.73	421400
2005-09-07	17.67	18.48	17.67	18.08	936100
2005-09-08	18.13	18.39	18.13	18.27	1516700
2005-09-09	21.20	22.65	20.64	22.58	8585500
2005-09-12	22.60	23.78	22.37	23.29	4603300
2005-09-13	23.10	23.68	22.53	22.73	1983900
2005-09-14	22.66	22.87	21.95	22.13	1395700
2005-09-15	22.18	22.18	21.88	22.14	655700
2005-09-16	22.25	22.27	22.00	22.20	688300
2005-09-19	22.25	22.29	21.66	21.81	715400
2005-09-20	22.00	22.99	21.81	22.52	1303200
2005-09-21	22.40	22.85	22.30	22.63	777600
2005-09-22	22.58	22.74	22.38	22.40	946400
2005-09-23	22.32	22.46	22.21	22.35	603400
2005-09-26	22.48	22.50	22.12	22.31	809500
2005-09-27	22.45	23.33	22.29	23.23	1359800
2005-09-28	23.02	23.55	22.87	22.91	631500
2005-09-29	22.93	23.08	22.77	22.98	332900
2005-09-30	22.98	23.68	22.86	23.37	846400
2005-10-03	23.38	24.22	23.29	24.04	1268800
2005-10-04	24.49	24.49	23.78	24.31	1151600
2005-10-05	24.29	24.64	23.85	23.93	876200
2005-10-06	23.94	23.94	22.70	23.17	1050600
2005-10-07	22.99	23.35	22.62	23.26	643100
2005-10-10	23.25	23.34	22.47	22.61	716200
2005-10-11	22.64	22.88	22.00	22.11	617900
2005-10-12	22.10	22.50	21.82	22.31	749900
2005-10-13	22.21	22.22	21.84	22.10	591000
2005-10-14	22.20	23.05	22.04	22.82	662500
2005-10-17	22.78	23.00	22.35	22.56	395100
2005-10-18	22.44	22.85	22.11	22.50	415000
2005-10-19	22.79	22.87	22.05	22.83	652500
2005-10-20	22.80	22.80	22.02	22.08	512300
2005-10-21	22.10	22.34	21.84	22.15	543800
2005-10-24	23.01	23.85	23.00	23.61	2012200
2005-10-25	23.55	23.85	23.05	23.25	593600
2005-10-26	23.25	23.65	22.80	22.87	465600
2005-10-27	22.97	23.15	22.28	22.32	583400
2005-10-28	22.45	22.56	21.70	21.91	943100
2005-10-31	21.93	21.93	21.24	21.79	1288500
2005-11-01	21.87	22.33	21.75	22.25	516900
2005-11-02	22.22	23.59	22.19	23.48	1032600
2005-11-03	23.48	24.36	23.36	24.33	1312400
2005-11-04	26.33	26.63	25.35	25.50	4493400
2005-11-07	25.69	26.11	25.50	25.99	1436800
2005-11-08	25.92	25.95	25.39	25.52	710700
2005-11-09	25.36	25.55	24.63	25.08	943300
2005-11-10	25.20	25.70	24.83	25.70	1819000
2005-11-11	27.00	27.05	25.80	26.45	3484100
2005-11-14	26.46	26.97	26.30	26.72	2158100
2005-11-15	27.06	27.28	25.36	26.51	2087100
2005-11-16	26.26	26.26	24.80	24.91	2153600
2005-11-17	24.71	24.73	21.67	22.30	5844700
2005-11-18	22.05	22.69	21.92	22.12	1688900
2005-11-21	22.37	22.37	21.93	22.25	1353500
2005-11-22	22.08	23.08	22.08	22.94	1045300
2005-11-23	23.32	23.95	23.22	23.69	1595700
2005-11-25	24.29	24.30	23.37	23.54	626200
2005-11-28	23.10	23.25	22.75	22.99	1134300
2005-11-29	23.24	23.87	23.24	23.52	1239100
2005-11-30	23.54	24.05	23.45	23.52	1046200
2005-12-01	23.62	24.24	23.53	24.22	1220300
2005-12-02	24.10	24.40	23.99	24.20	676100
2005-12-05	24.32	24.58	24.21	24.27	875700
2005-12-06	24.24	24.42	23.83	23.88	1078000
2005-12-07	23.85	24.26	23.50	24.13	735400
2005-12-08	24.33	24.45	24.14	24.40	674400
2005-12-09	24.61	24.75	24.13	24.21	443900
2005-12-12	24.40	24.46	23.61	23.75	781200
2005-12-13	23.80	23.96	23.69	23.81	925700
2005-12-14	24.00	24.25	23.82	23.84	805000
2005-12-15	23.91	24.04	23.77	23.83	843700
2005-12-16	23.83	23.99	22.40	22.95	1558700
2005-12-19	23.10	23.49	23.00	23.08	487000
2005-12-20	23.03	23.37	23.03	23.10	621200
2005-12-21	23.46	23.69	23.32	23.50	631800
2005-12-22	23.60	23.68	23.17	23.47	555500
2005-12-23	23.51	23.81	23.37	23.80	305800
2005-12-27	23.80	23.92	23.55	23.58	566200
2005-12-28	23.60	23.84	23.46	23.56	490000
2005-12-29	23.51	23.83	23.50	23.81	496600
2005-12-30	23.70	23.75	23.47	23.73	421200
2006-01-03	23.73	24.94	23.54	24.83	1651400
2006-01-04	24.77	25.48	24.70	25.21	986000
2006-01-05	25.22	25.32	24.83	24.95	813800
2006-01-06	25.03	25.09	24.75	25.08	526400
2006-01-09	25.03	26.13	24.99	26.05	834100
2006-01-10	26.04	26.14	25.52	25.80	847700
2006-01-11	25.95	26.19	25.86	26.11	603200
2006-01-12	26.10	26.11	25.84	25.92	640800
2006-01-13	25.55	26.14	25.55	26.01	558600
2006-01-17	26.32	26.67	25.96	26.08	603800
2006-01-18	25.87	25.87	24.49	24.90	2527300
2006-01-19	25.05	25.27	24.75	24.90	1751000
2006-01-20	25.13	25.25	24.83	25.02	946400
2006-01-23	25.02	25.46	25.00	25.10	702500
2006-01-24	25.15	25.39	24.73	25.24	1419500
2006-01-25	24.39	24.76	22.59	22.84	3949100
2006-01-26	22.68	23.59	22.64	23.32	1162200
2006-01-27	23.39	23.65	22.67	22.70	1777500
2006-01-30	22.70	23.10	22.62	22.75	1358700
2006-01-31	22.75	23.05	22.61	22.65	795600
2006-02-01	22.60	22.65	22.23	22.58	1045200
2006-02-02	22.58	23.24	22.34	23.24	1103500
2006-02-03	23.24	23.46	22.79	23.12	797500
2006-02-06	23.12	23.84	23.06	23.73	1058200
2006-02-07	23.73	23.94	23.56	23.85	621100
2006-02-08	23.97	24.59	23.78	24.54	1279400
2006-02-09	24.90	26.44	24.87	25.83	2895200
2006-02-10	25.88	25.88	25.10	25.44	826400
2006-02-13	25.34	25.34	24.85	24.96	1609600
2006-02-14	24.70	25.20	24.67	24.91	644500
2006-02-15	24.95	25.37	24.73	25.03	666000
2006-02-16	25.03	25.27	24.83	25.26	756600
2006-02-17	25.26	25.66	25.26	25.61	578600
2006-02-21	25.26	25.36	25.02	25.10	548600
2006-02-22	25.10	25.57	24.93	25.57	642400
2006-02-23	25.49	25.83	24.97	25.72	763600
2006-02-24	25.70	25.70	25.23	25.36	295700
2006-02-27	25.57	25.80	25.16	25.42	606600
2006-02-28	25.42	25.48	25.04	25.17	450000
2006-03-01	25.18	25.31	24.87	25.24	562800
2006-03-02	25.16	25.33	24.90	25.02	294800
2006-03-03	25.27	25.40	24.88	25.29	883400
2006-03-06	25.21	25.96	25.10	25.64	727800
2006-03-07	25.60	25.60	24.20	24.26	1119100
2006-03-08	24.24	24.48	24.01	24.36	740600
2006-03-09	24.40	25.13	24.36	24.68	410600
2006-03-10	24.72	25.30	24.69	25.08	379900
2006-03-13	25.07	25.50	24.90	25.46	756100
2006-03-14	25.47	26.17	25.39	26.03	684500
2006-03-15	26.03	26.09	25.89	25.99	543800
2006-03-16	25.99	25.99	25.17	25.66	625800
2006-03-17	25.56	25.57	25.23	25.35	617700
2006-03-20	25.47	25.80	25.33	25.66	510200
2006-03-21	25.59	25.59	25.12	25.20	644900
2006-03-22	25.19	25.79	25.03	25.76	807100
2006-03-23	27.89	28.28	25.81	26.63	4605600
2006-03-24	26.00	26.14	24.37	24.50	3479000
2006-03-27	24.50	24.64	24.16	24.43	807100
2006-03-28	24.43	24.43	23.82	23.97	852200
2006-03-29	23.97	24.17	23.68	24.17	772700
2006-03-30	24.35	24.72	24.29	24.32	560900
2006-03-31	24.30	24.51	23.93	24.35	580600
2006-04-03	24.35	24.70	24.13	24.28	741600
2006-04-04	24.30	24.64	24.13	24.45	614900
2006-04-05	24.40	25.10	24.40	25.00	798600
2006-04-06	25.15	25.89	25.12	25.79	1353900
2006-04-07	25.80	26.16	25.77	25.94	1007200
2006-04-10	25.88	26.10	25.56	25.77	614000
2006-04-11	25.77	25.83	24.98	25.17	700100
2006-04-12	25.25	25.77	25.25	25.47	671300
2006-04-13	25.52	25.97	25.47	25.52	628400
2006-04-17	25.56	25.99	25.35	25.35	347700
2006-04-18	25.40	25.42	24.83	24.85	1010300
2006-04-19	24.90	25.25	24.86	24.93	570500
2006-04-20	24.93	25.02	24.62	24.89	873700
2006-04-21	24.93	25.73	24.93	25.61	929200
2006-04-24	25.50	25.50	24.95	25.04	719400
2006-04-25	25.07	25.70	24.98	25.17	442300
2006-04-26	25.20	25.83	25.20	25.71	647600
2006-04-27	25.71	25.95	25.15	25.73	742600
2006-04-28	26.29	26.29	25.89	26.06	922800
2006-05-01	26.15	26.50	26.15	26.35	404800
2006-05-02	26.00	26.15	25.70	26.12	614200
2006-05-03	26.10	26.50	26.10	26.42	425600
2006-05-04	26.41	26.42	25.85	26.07	456900
2006-05-05	26.17	26.45	26.05	26.17	289600
2006-05-08	26.20	26.36	25.99	26.18	735200
2006-05-09	26.25	27.28	26.17	27.02	763400
2006-05-10	27.02	27.02	26.21	26.38	934900
2006-05-11	27.55	28.13	27.06	28.12	2538100
2006-05-12	28.00	28.06	26.73	27.21	981600
2006-05-15	27.25	27.82	27.20	27.44	796600
2006-05-16	27.47	27.47	26.34	26.76	1171600
2006-05-17	26.76	26.93	26.28	26.29	908600
2006-05-18	26.28	26.48	25.05	25.24	1716300
2006-05-19	25.12	25.43	24.70	25.27	672300
2006-05-22	25.02	25.65	24.41	24.98	406200
2006-05-23	25.00	25.44	25.00	25.07	529100
2006-05-24	25.03	25.13	23.70	24.12	1114400
2006-05-25	24.37	25.31	24.37	25.22	701500
2006-05-26	25.22	25.45	24.90	25.08	314300
2006-05-30	25.06	25.12	24.37	24.40	789300
2006-05-31	24.61	24.98	24.37	24.56	541200
2006-06-01	24.60	24.98	24.39	24.74	428900
2006-06-02	24.82	25.00	24.59	24.82	622600
2006-06-05	24.82	25.23	24.50	24.55	468900
2006-06-06	24.42	24.77	24.35	24.69	665700
2006-06-07	24.69	25.06	24.45	24.54	956800
2006-06-08	24.45	24.51	23.28	23.66	1212800
2006-06-09	23.71	24.24	23.64	23.69	524200
2006-06-12	23.62	24.27	23.18	23.22	890700
2006-06-13	22.64	23.40	21.70	21.99	1376100
2006-06-14	22.05	22.46	21.88	22.33	967600
2006-06-15	22.37	23.14	22.34	23.08	794000
2006-06-16	23.02	23.27	22.59	22.63	511000
2006-06-19	22.64	22.86	22.16	22.33	778100
2006-06-20	22.20	22.60	22.06	22.47	496400
2006-06-21	22.52	22.71	22.35	22.40	701100
2006-06-22	22.41	22.49	22.16	22.36	339800
2006-06-23	22.22	22.65	21.90	22.47	408100
2006-06-26	22.45	22.53	22.13	22.31	381600
2006-06-27	22.21	22.40	21.85	21.90	863200
2006-06-28	22.14	22.20	21.65	21.86	413200
2006-06-29	22.00	22.98	22.00	22.75	652400
2006-06-30	22.96	23.78	22.76	23.41	598200
2006-07-03	23.40	23.60	23.13	23.37	119400
2006-07-05	23.67	23.75	22.85	22.93	402400
2006-07-06	23.01	23.43	22.89	22.99	362200
2006-07-07	22.82	23.27	22.80	23.13	289200
2006-07-10	23.15	23.39	22.85	22.92	371500
2006-07-11	22.84	22.85	22.08	22.44	703600
2006-07-12	22.30	22.60	21.80	22.00	705900
2006-07-13	22.00	22.00	21.48	21.56	571100
2006-07-14	21.63	21.72	21.27	21.35	572300
2006-07-17	21.34	21.35	20.50	20.98	1048600
2006-07-18	20.89	21.57	20.86	21.49	841900
2006-07-19	21.47	22.11	21.41	21.80	728300
2006-07-20	21.60	22.10	21.58	21.88	493200
2006-07-21	22.08	22.09	21.58	21.72	712700
2006-07-24	21.72	22.53	21.71	22.27	737900
2006-07-25	22.70	23.41	20.57	22.52	1847500
2006-07-26	22.80	23.63	22.42	23.59	1157400
2006-07-27	23.21	23.63	22.47	22.81	939500
2006-07-28	22.80	22.97	22.43	22.70	879600
2006-07-31	22.81	22.86	21.23	22.19	2263900
2006-08-01	22.07	22.13	20.39	20.95	2733100
2006-08-02	17.50	18.00	15.51	15.77	8536400
2006-08-03	16.16	16.33	15.82	15.96	2319800
2006-08-04	15.97	16.17	15.93	16.04	1651600
2006-08-07	16.00	16.25	15.75	16.00	1696200
2006-08-08	16.13	16.34	16.05	16.14	1704800
2006-08-09	16.25	16.46	16.01	16.06	1264200
2006-08-10	16.49	16.60	15.88	15.92	1780700
2006-08-11	15.99	16.12	15.57	15.59	1195800
2006-08-14	15.77	15.97	15.56	15.59	682600
2006-08-15	15.79	15.97	15.65	15.83	895300
2006-08-16	15.99	15.99	15.85	15.88	766700
2006-08-17	15.88	16.15	15.88	15.97	784100
2006-08-18	16.05	16.24	15.92	16.15	815000
2006-08-21	16.16	16.84	16.13	16.64	1391000
2006-08-22	16.78	17.00	16.70	16.75	784700
2006-08-23	16.88	16.96	16.80	16.84	497400
2006-08-24	16.97	17.16	16.90	17.01	644900
2006-08-25	17.06	17.15	16.93	16.95	616400
2006-08-28	16.97	17.00	16.51	16.58	1083800
2006-08-29	16.63	16.64	16.26	16.29	827500
2006-08-30	16.39	16.49	16.32	16.43	617500
2006-08-31	16.58	16.58	16.16	16.34	587600
2006-09-01	16.49	16.58	16.32	16.38	690400
2006-09-05	16.19	16.34	15.95	16.30	984500
2006-09-06	16.26	16.26	15.75	15.83	915000
2006-09-07	15.71	15.79	15.09	15.20	1504000
2006-09-08	15.21	15.23	15.01	15.13	898900
2006-09-11	15.10	15.13	14.55	14.70	1250600
2006-09-12	14.79	14.91	14.52	14.73	1378400
2006-09-13	14.70	15.16	14.63	14.95	1269900
2006-09-14	14.95	15.11	14.55	14.64	806100
2006-09-15	14.73	15.10	14.65	14.75	1127800
2006-09-18	14.68	15.17	14.68	15.12	720300
2006-09-19	15.12	15.48	14.82	14.87	742700
2006-09-20	14.92	15.18	14.88	14.90	829000
2006-09-21	14.93	15.16	14.80	14.90	724900
2006-09-22	14.90	14.93	14.67	14.77	339300
2006-09-25	14.86	15.01	14.71	15.00	778300
2006-09-26	15.00	15.11	14.95	15.00	1012100
2006-09-27	15.00	15.56	14.91	15.41	1185200
2006-09-28	15.66	16.08	15.50	15.80	1308400
2006-09-29	15.91	16.00	15.16	15.24	1640000
2006-10-02	15.25	15.61	15.22	15.37	927300
2006-10-03	15.31	15.40	15.08	15.12	458800
2006-10-04	15.03	15.20	14.90	15.18	538900
2006-10-05	15.22	15.47	15.14	15.39	771200
2006-10-06	15.36	15.64	15.29	15.58	702900
2006-10-09	15.50	15.75	15.32	15.64	501500
2006-10-10	15.71	15.77	15.28	15.40	937100
2006-10-11	15.26	15.85	15.25	15.84	1005700
2006-10-12	15.86	16.16	15.81	16.13	907400
2006-10-13	16.03	16.20	15.95	16.17	1088300
2006-10-16	16.20	16.20	15.78	15.95	672800
2006-10-17	15.95	15.97	15.62	15.76	602500
2006-10-18	15.81	15.94	15.63	15.68	352400
2006-10-19	15.70	15.97	15.64	15.85	547700
2006-10-20	15.88	15.89	15.71	15.77	494700
2006-10-23	15.95	15.98	15.75	15.87	635700
2006-10-24	15.87	15.87	15.71	15.81	374000
2006-10-25	15.83	16.24	15.75	16.20	484300
2006-10-26	16.25	16.32	15.79	15.86	702600
2006-10-27	15.89	15.96	15.76	15.84	705500
2006-10-30	15.83	15.90	15.50	15.56	581900
2006-10-31	15.60	15.62	15.30	15.47	571500
2006-11-01	15.33	15.55	15.30	15.37	688700
2006-11-02	15.42	15.57	15.32	15.47	392000
2006-11-03	15.57	15.95	15.51	15.80	677000
2006-11-06	15.83	16.19	15.70	16.11	889900
2006-11-07	16.18	16.34	16.09	16.21	767100
2006-11-08	16.19	16.19	15.92	16.01	840200
2006-11-09	16.97	16.97	16.06	16.21	2127300
2006-11-10	16.27	16.43	16.17	16.31	1168700
2006-11-13	16.20	16.62	16.15	16.54	706500
2006-11-14	16.63	16.70	16.54	16.68	718600
2006-11-15	16.74	17.14	16.57	17.09	762700
2006-11-16	17.29	17.40	17.02	17.35	677000
2006-11-17	17.28	17.46	17.18	17.37	502800
2006-11-20	17.44	17.45	17.03	17.17	595100
2006-11-21	17.16	17.27	17.04	17.16	357800
2006-11-22	17.11	17.25	17.00	17.04	529800
2006-11-24	16.90	17.22	16.90	17.21	206300
2006-11-27	17.70	17.73	17.36	17.40	848100
2006-11-28	17.56	17.65	17.43	17.45	737400
2006-11-29	17.59	17.61	17.40	17.57	674000
2006-11-30	17.57	17.97	17.51	17.77	795500
2006-12-01	17.97	18.60	17.65	18.59	2106700
2006-12-04	18.68	19.02	18.58	18.93	1470800
2006-12-05	19.08	19.25	18.83	18.90	984400
2006-12-06	20.52	21.73	20.49	20.72	7316800
2006-12-07	21.21	22.45	21.15	22.32	4442800
2006-12-08	22.00	22.12	21.34	21.67	2103900
2006-12-11	21.58	21.65	21.29	21.37	1813600
2006-12-12	21.17	21.45	20.93	21.00	1586900
2006-12-13	21.12	21.39	21.02	21.30	1405800
2006-12-14	21.24	21.43	20.92	20.93	1782700
2006-12-15	20.78	20.78	20.01	20.45	3274100
2006-12-18	20.38	20.92	20.38	20.49	1116300
2006-12-19	20.41	21.00	20.37	20.91	999100
2006-12-20	20.79	21.38	20.75	21.00	777100
2006-12-21	21.00	21.20	20.63	20.83	759600
2006-12-22	20.75	20.86	20.61	20.64	572300
2006-12-26	20.60	21.04	20.50	21.03	468500
2006-12-27	20.98	21.31	20.98	21.20	653500
2006-12-28	21.28	21.57	21.25	21.35	676800
2006-12-29	21.40	21.48	21.10	21.16	346900
2007-01-03	21.12	21.57	20.88	21.12	1153200
2007-01-04	21.07	21.64	21.07	21.52	726100
2007-01-05	21.59	21.59	21.04	21.48	2040400
2007-01-08	21.11	21.11	20.21	20.59	765500
2007-01-09	20.57	20.65	20.18	20.43	796100
2007-01-10	20.27	20.43	19.88	19.96	1193000
2007-01-11	19.95	20.38	19.87	20.29	1019600
2007-01-12	20.29	20.72	20.21	20.64	659500
2007-01-16	20.69	21.06	20.65	20.87	584700
2007-01-17	20.98	21.00	20.75	20.94	273600
2007-01-18	20.87	21.07	20.61	20.97	460400
2007-01-19	21.06	21.14	20.89	20.95	778200
2007-01-22	20.95	21.01	20.41	20.58	640200
2007-01-23	20.52	20.62	19.91	20.07	700000
2007-01-24	20.12	20.33	20.10	20.33	507600
2007-01-25	20.23	20.40	20.03	20.29	1356600
2007-01-26	20.29	20.83	20.29	20.77	454100
2007-01-29	20.78	20.98	20.53	20.65	1273900
2007-01-30	20.65	20.81	20.61	20.72	1070100
2007-01-31	20.68	20.70	20.34	20.38	406400
2007-02-01	20.43	21.11	20.25	21.01	1011900
2007-02-02	21.01	21.15	20.98	21.11	420500
2007-02-05	21.09	21.16	20.98	21.00	213800
2007-02-06	21.24	21.24	20.76	20.92	550800
2007-02-07	21.06	21.10	20.53	20.68	749800
2007-02-08	20.52	20.79	20.48	20.60	550000
2007-02-09	20.61	20.80	20.52	20.68	377600
2007-02-12	20.67	20.78	20.21	20.62	766208
2007-02-13	20.60	21.03	20.44	20.96	679248
2007-02-14	20.97	21.14	20.60	20.67	695234
2007-02-15	20.73	21.46	20.70	21.39	837200
2007-02-16	21.38	21.38	20.92	21.27	756900
2007-02-20	21.21	21.65	20.80	21.29	1199300
2007-02-21	21.26	21.34	21.00	21.20	640200
2007-02-22	21.15	21.28	21.05	21.16	654800
2007-02-23	21.19	21.80	21.13	21.54	1409200
2007-02-26	21.59	21.73	21.21	21.32	777857
2007-02-27	21.05	21.10	19.73	20.17	1094100
2007-02-28	20.30	20.78	20.25	20.75	1167000
2007-03-01	20.09	21.10	19.96	21.09	1455643
2007-03-02	20.78	20.84	20.48	20.50	1268500
2007-03-05	20.73	21.25	20.47	20.54	1825100
2007-03-06	20.84	21.01	20.76	20.87	867900
2007-03-07	21.09	21.10	20.61	20.62	815200
2007-03-08	20.86	20.87	20.25	20.38	679600
2007-03-09	20.45	20.87	20.43	20.78	1016400
2007-03-12	20.86	21.04	20.68	20.95	527700
2007-03-13	20.91	20.93	20.50	20.51	513800
2007-03-14	20.61	20.78	20.25	20.61	857300
2007-03-15	20.99	21.31	20.50	20.74	1679000
2007-03-16	21.04	21.08	20.81	20.83	730900
2007-03-19	21.01	21.60	20.93	21.59	870100
2007-03-20	21.71	21.90	21.63	21.83	845300
2007-03-21	21.94	22.26	21.84	22.23	876800
2007-03-22	21.86	22.17	21.36	21.64	976200
2007-03-23	21.72	21.86	21.60	21.83	841500
2007-03-26	21.87	22.04	21.68	21.97	797181
2007-03-27	21.88	22.01	21.81	21.84	371100
2007-03-28	21.67	21.82	21.28	21.73	462100
2007-03-29	21.79	21.81	21.52	21.61	654700
2007-03-30	21.79	21.98	21.64	21.86	1491700
2007-04-02	21.94	22.28	21.91	22.23	1358200
2007-04-03	22.37	23.60	22.37	23.52	2274700
2007-04-04	23.41	23.49	23.18	23.40	1080200
2007-04-05	23.51	23.85	23.40	23.54	1013140
2007-04-09	23.60	23.64	23.36	23.43	416500
2007-04-10	23.50	23.70	23.32	23.35	375400
2007-04-11	23.37	23.56	23.28	23.48	339441
2007-04-12	23.34	23.95	23.05	23.90	702200
2007-04-13	23.96	24.04	23.81	24.03	540500
2007-04-16	24.03	24.37	24.03	24.36	701950
2007-04-17	24.41	24.44	23.99	24.03	511700
2007-04-18	23.95	24.68	23.69	24.44	688500
2007-04-19	24.18	25.25	24.18	25.01	1102000
2007-04-20	25.06	25.20	24.90	25.02	666200
2007-04-23	24.97	25.35	24.63	24.85	846348
2007-04-24	24.97	25.11	24.73	25.00	590100
2007-04-25	24.98	25.23	24.87	24.90	490300
2007-04-26	24.88	24.92	24.42	24.61	528700
2007-04-27	24.65	25.24	24.65	25.15	480403
2007-04-30	25.17	25.35	24.26	24.39	559566
2007-05-01	24.51	24.77	24.26	24.46	435100
2007-05-02	24.46	24.80	24.17	24.59	427915
2007-05-03	24.57	24.80	24.39	24.76	737300
2007-05-04	24.99	24.99	24.80	24.90	341800
2007-05-07	24.87	25.00	24.52	24.59	400461
2007-05-08	24.43	24.63	23.63	24.53	1201700
2007-05-09	24.54	24.88	24.52	24.68	580016
2007-05-10	25.29	25.97	24.55	24.58	1822158
2007-05-11	24.51	24.79	24.32	24.73	515500
2007-05-14	24.19	24.65	23.90	24.26	650100
2007-05-15	24.13	24.61	24.13	24.52	636000
2007-05-16	24.52	25.10	24.40	24.98	604600
2007-05-17	25.15	25.29	24.88	25.00	615502
2007-05-18	24.79	24.81	24.46	24.53	442758
2007-05-21	24.54	25.17	24.37	24.86	392000
2007-05-22	24.91	25.16	24.73	25.06	339290
2007-05-23	25.18	25.38	24.79	24.80	382500
2007-05-24	24.90	25.00	24.47	24.53	336700
2007-05-25	24.61	24.80	24.53	24.63	338200
2007-05-29	24.64	24.68	24.38	24.49	774700
2007-05-30	24.25	24.36	23.85	24.21	706060
2007-05-31	24.25	24.45	24.18	24.26	719700
2007-06-01	24.73	25.75	24.71	25.55	1392500
2007-06-04	25.56	25.65	25.19	25.37	667903
2007-06-05	25.35	25.65	25.31	25.46	688300
2007-06-06	25.49	25.56	25.06	25.27	310700
2007-06-07	25.16	25.35	24.55	24.66	501000
2007-06-08	24.70	25.09	24.64	25.07	636400
2007-06-11	25.02	25.30	24.82	25.19	406612
2007-06-12	25.02	25.43	24.90	25.02	727732
2007-06-13	25.23	25.50	25.10	25.38	468900
2007-06-14	25.28	25.50	25.17	25.23	738800
2007-06-15	25.42	25.51	25.23	25.33	548600
2007-06-18	25.50	25.95	25.38	25.56	612400
2007-06-19	25.56	25.56	25.15	25.40	380300
2007-06-20	25.54	25.55	24.71	24.78	525400
2007-06-21	24.68	25.40	24.68	25.32	640700
2007-06-22	25.32	25.43	24.75	24.99	480700
2007-06-25	24.91	25.40	24.82	24.99	599500
2007-06-26	25.35	25.37	24.77	24.89	537100
2007-06-27	24.82	25.26	24.74	25.05	506200
2007-06-28	25.36	25.57	24.92	24.97	290700
2007-06-29	25.38	25.45	25.06	25.42	349900
2007-07-02	25.49	25.72	25.20	25.65	251100
2007-07-03	25.76	25.83	25.24	25.34	199700
2007-07-05	25.38	25.52	25.11	25.40	896200
2007-07-06	25.62	25.72	25.23	25.39	685100
2007-07-09	25.36	25.87	25.36	25.57	529912
2007-07-10	25.50	25.54	25.26	25.36	748900
2007-07-11	25.21	25.78	25.11	25.59	567800
2007-07-12	25.72	26.09	25.56	25.94	910000
2007-07-13	26.00	26.25	25.78	26.25	892500
2007-07-16	26.24	26.48	25.71	25.76	1482900
2007-07-17	25.84	25.84	25.25	25.40	976000
2007-07-18	25.40	25.63	25.21	25.40	1111300
2007-07-19	25.53	25.58	25.34	25.51	619797
2007-07-20	21.68	22.09	19.80	20.03	6523800
2007-07-23	20.99	21.04	20.10	20.68	3467616
2007-07-24	20.83	21.11	20.73	20.85	1566624
2007-07-25	21.00	21.03	20.65	20.83	1245100
2007-07-26	20.70	20.73	20.00	20.07	1518256
2007-07-27	19.99	20.15	19.20	19.26	1599355
2007-07-30	19.46	19.55	18.95	19.06	1154076
2007-07-31	19.25	19.49	19.01	19.09	927100
2007-08-01	19.12	19.26	18.69	19.06	1022500
2007-08-02	19.17	19.48	18.76	19.35	1191896
2007-08-03	19.43	19.56	18.73	18.76	813292
2007-08-06	18.77	19.37	18.12	18.68	810361
2007-08-07	18.85	18.96	18.25	18.63	1274400
2007-08-08	19.19	19.24	17.27	17.44	2960100
2007-08-09	17.13	17.44	16.15	16.21	3574363
2007-08-10	16.20	16.49	15.76	16.38	2650804
2007-08-13	16.73	17.24	16.70	17.00	1965700
2007-08-14	17.01	17.08	16.50	16.51	1457980
2007-08-15	16.62	16.63	16.04	16.27	1581272
2007-08-16	16.24	16.73	16.03	16.73	2629332
2007-08-17	17.28	17.62	16.95	17.50	1635736
2007-08-20	17.84	17.88	17.01	17.12	967200
2007-08-21	17.20	17.36	17.07	17.17	1417948
2007-08-22	17.40	17.62	17.17	17.38	972600
2007-08-23	17.64	17.87	17.26	17.32	791400
2007-08-24	17.42	17.42	17.18	17.34	758300
2007-08-27	17.40	17.40	17.00	17.21	942440
2007-08-28	17.20	17.27	16.92	16.99	657700
2007-08-29	17.16	17.57	17.10	17.44	766300
2007-08-30	17.21	17.31	17.10	17.23	609100
2007-08-31	17.51	17.66	17.37	17.52	399700
2007-09-04	18.00	18.39	17.72	17.86	649900
2007-09-05	17.81	17.94	17.51	17.57	741400
2007-09-06	17.43	17.56	17.18	17.37	991700
2007-09-07	17.26	17.52	17.19	17.30	648700
2007-09-10	17.32	17.37	17.07	17.22	527000
2007-09-11	17.44	17.47	17.08	17.21	547400
2007-09-12	17.14	17.31	17.08	17.18	700000
2007-09-13	17.30	17.78	17.24	17.58	1085600
2007-09-14	17.58	17.65	17.35	17.41	551500
2007-09-17	17.41	17.52	17.17	17.20	618500
2007-09-18	17.32	17.32	17.09	17.18	603900
2007-09-19	17.30	17.75	17.25	17.44	671200
2007-09-20	17.75	18.01	17.51	17.98	1307400
2007-09-21	18.00	18.00	17.83	17.91	971200
2007-09-24	17.99	17.99	17.73	17.90	1231500
2007-09-25	17.83	17.88	17.47	17.52	618200
2007-09-26	17.58	17.64	17.30	17.35	691800
2007-09-27	17.40	17.49	17.21	17.26	578300
2007-09-28	17.29	17.43	17.22	17.37	783300
2007-10-01	17.50	18.00	17.40	17.77	885100
2007-10-02	17.68	18.06	17.66	18.03	599248
2007-10-03	18.13	18.18	17.89	18.01	565300
2007-10-04	18.11	18.23	17.93	18.05	349200
2007-10-05	18.34	18.47	18.23	18.45	406700
2007-10-08	18.54	18.60	18.22	18.43	296700
2007-10-09	18.44	18.50	18.10	18.17	497800
2007-10-10	18.22	18.31	18.06	18.23	443600
2007-10-11	18.36	18.50	18.17	18.25	537100
2007-10-12	18.27	18.35	17.48	17.75	1242600
2007-10-15	17.82	17.90	17.40	17.52	660600
2007-10-16	17.56	18.07	17.46	17.65	625900
2007-10-17	17.85	17.97	17.65	17.79	490700
2007-10-18	17.81	17.97	17.70	17.84	394500
2007-10-19	17.85	17.92	17.61	17.69	1134800
2007-10-22	17.44	17.75	17.40	17.75	556700
2007-10-23	17.99	18.09	17.88	18.07	673200
2007-10-24	18.46	18.74	18.25	18.70	1305800
2007-10-25	18.57	19.81	18.57	19.67	1586600
2007-10-26	19.67	19.82	19.39	19.76	664900
2007-10-29	19.92	20.00	19.72	19.73	483300
2007-10-30	19.55	19.89	19.19	19.84	773800
2007-10-31	20.00	20.06	19.73	20.01	1202200
2007-11-01	19.96	20.02	19.72	19.79	807100
2007-11-02	19.98	20.03	19.03	19.19	884600
2007-11-05	18.77	19.18	18.77	19.04	1070096
2007-11-06	18.87	19.21	18.68	18.86	983800
2007-11-07	18.75	19.25	18.75	18.91	1289463
2007-11-08	18.99	18.99	18.27	18.48	1451045
2007-11-09	17.90	18.29	17.55	17.72	2220118
2007-11-12	17.40	17.73	17.12	17.23	991528
2007-11-13	17.66	17.67	16.85	17.15	1455237
2007-11-14	16.94	17.38	16.94	17.25	754200
2007-11-15	17.25	17.53	17.17	17.43	689100
2007-11-16	17.25	17.29	16.62	16.75	787717
2007-11-19	16.69	16.69	16.35	16.45	788200
2007-11-20	16.44	16.44	13.99	14.51	4354930
2007-11-21	14.99	15.14	14.23	14.97	1433600
2007-11-23	14.82	14.87	14.50	14.54	445638
2007-11-26	14.50	14.85	14.33	14.52	1215343
2007-11-27	14.33	14.67	14.33	14.60	723289
2007-11-28	14.60	14.99	14.60	14.90	739200
2007-11-29	14.83	14.83	14.67	14.76	586400
2007-11-30	14.78	15.29	14.69	15.29	731249
2007-12-03	15.08	15.44	14.52	14.61	756503
2007-12-04	15.00	15.02	14.52	14.69	757035
2007-12-05	15.45	15.45	14.65	14.79	667768
2007-12-06	14.70	15.06	14.61	15.01	544721
2007-12-07	15.03	15.12	14.83	15.01	389509
2007-12-10	15.23	15.23	14.75	14.88	537024
2007-12-11	14.75	14.95	14.59	14.82	2248844
2007-12-12	14.75	15.00	14.62	14.73	706500
2007-12-13	14.90	14.90	14.53	14.60	688660
2007-12-14	14.60	14.63	14.44	14.50	764500
2007-12-17	14.50	14.59	14.02	14.02	1245510
2007-12-18	14.02	14.26	13.69	14.04	860300
2007-12-19	13.86	14.05	13.58	13.69	704050
2007-12-20	13.95	13.95	13.34	13.52	839563
2007-12-21	13.65	13.67	13.30	13.45	720772
2007-12-24	13.45	13.49	13.25	13.32	545487
2007-12-26	13.25	13.53	13.20	13.39	696314
2007-12-27	13.44	13.49	13.36	13.38	505767
2007-12-28	13.29	13.56	13.29	13.37	703191
2007-12-31	13.35	13.47	13.25	13.46	790387
2008-01-02	13.74	13.79	13.39	13.42	716960
2008-01-03	13.55	13.63	13.05	13.10	839045
2008-01-04	13.21	13.21	12.80	12.93	679647
2008-01-07	12.95	13.19	12.87	13.11	682696
2008-01-08	13.06	13.25	12.98	13.03	1056100
2008-01-09	12.96	13.07	12.87	13.04	906180
2008-01-10	12.80	13.11	12.80	13.08	1307700
2008-01-11	12.96	13.01	12.74	12.86	1236197
2008-01-14	12.98	13.10	12.84	13.00	597220
2008-01-15	13.08	13.10	12.91	13.00	502793
2008-01-16	12.98	12.99	12.71	12.77	1008874
2008-01-17	12.74	12.79	12.54	12.57	920111
2008-01-18	12.83	12.83	12.49	12.55	519982
2008-01-22	12.04	12.42	11.79	12.33	631150
2008-01-23	12.29	12.64	12.07	12.59	761579
2008-01-24	13.35	13.35	12.80	12.87	790712
2008-01-25	13.17	13.17	12.50	12.62	977926
2008-01-28	12.78	12.89	12.59	12.85	741304
2008-01-29	12.76	13.21	12.76	13.17	662458
2008-01-30	13.10	13.44	13.07	13.11	618401
2008-01-31	13.16	13.98	12.90	13.70	727740
2008-02-01	12.93	13.43	12.80	13.24	1246077
2008-02-04	13.17	14.07	13.16	13.80	828508
2008-02-05	13.99	13.99	13.41	13.60	912026
2008-02-06	13.80	13.81	13.41	13.63	583029
2008-02-07	13.58	13.76	13.51	13.75	732079
2008-02-08	13.85	14.15	13.81	14.12	665085
2008-02-11	14.30	14.30	13.71	13.79	551852
2008-02-12	13.97	14.12	13.84	13.92	359765
2008-02-13	14.00	14.12	13.87	13.94	585713
2008-02-14	14.10	14.17	13.93	13.95	626704
2008-02-15	13.88	14.13	13.88	14.00	444100
2008-02-19	14.10	14.20	13.75	13.80	604133
2008-02-20	13.86	14.05	13.78	13.96	521199
2008-02-21	13.96	13.97	13.53	13.56	429851
2008-02-22	13.71	13.80	13.60	13.74	697915
2008-02-25	13.95	14.03	13.77	13.92	706585
2008-02-26	13.99	14.02	13.82	13.97	718700
2008-02-27	13.95	14.05	13.80	13.92	519773
2008-02-28	13.90	14.90	13.80	14.72	2740130
2008-02-29	14.50	14.51	14.05	14.17	881582
2008-03-03	14.20	14.50	14.11	14.42	724569
2008-03-04	14.41	14.56	13.85	13.93	609936
2008-03-05	14.06	14.36	14.04	14.20	787345
2008-03-06	14.05	14.41	13.81	13.93	645444
2008-03-07	13.73	14.04	13.55	13.62	593783
2008-03-10	13.72	13.77	13.41	13.59	700866
2008-03-11	13.67	13.85	13.31	13.42	693880
2008-03-12	13.32	13.52	13.23	13.26	447542
2008-03-13	13.23	13.50	12.77	13.38	1317630
2008-03-14	13.57	13.57	12.01	12.39	2173958
2008-03-17	12.30	12.32	11.82	11.82	1161955
2008-03-18	11.85	12.04	11.68	11.86	978400
2008-03-19	11.85	12.04	11.34	11.45	730279
2008-03-20	11.54	11.57	11.20	11.48	1044348
2008-03-24	11.48	12.13	10.00	12.01	5190252
2008-03-25	11.63	11.75	10.61	10.88	1796183
2008-03-26	10.74	10.88	10.56	10.76	937739
2008-03-27	10.87	11.02	10.76	10.92	809494
2008-03-28	10.82	10.98	10.56	10.66	1091420
2008-03-31	10.75	10.75	10.30	10.65	1261807
2008-04-01	10.72	10.75	10.55	10.63	1234369
2008-04-02	10.79	10.99	10.66	10.97	1199348
2008-04-03	10.90	11.26	10.88	11.23	819254
2008-04-04	11.32	11.32	11.02	11.16	1014260
2008-04-07	11.16	11.26	10.98	11.00	959450
2008-04-08	11.00	11.15	10.97	11.10	653100
2008-04-09	11.03	11.06	10.81	10.84	918657
2008-04-10	10.84	11.10	10.77	11.06	637810
2008-04-11	11.03	11.10	10.85	10.92	559900
2008-04-14	10.98	11.08	10.70	10.77	614493
2008-04-15	10.79	10.95	10.75	10.86	643406
2008-04-16	11.00	11.17	10.96	11.05	536524
2008-04-17	11.09	11.09	10.85	10.87	260979
2008-04-18	11.04	11.09	10.88	10.98	379785
2008-04-21	11.00	11.03	10.92	11.01	576484
2008-04-22	11.06	11.14	10.91	10.99	416201
2008-04-23	10.76	10.95	10.43	10.71	1099031
2008-04-24	11.03	11.55	11.00	11.35	802715
2008-04-25	11.33	11.47	10.88	11.14	532518
2008-04-28	11.22	11.55	11.14	11.46	714759
2008-04-29	11.29	11.50	11.29	11.36	753683
2008-04-30	11.46	11.52	11.31	11.44	487653
2008-05-01	11.42	11.62	11.40	11.59	908593
2008-05-02	11.65	12.09	11.65	12.04	777996
2008-05-05	12.10	12.14	11.69	11.81	737470
2008-05-06	11.82	12.04	11.81	12.02	394488
2008-05-07	12.09	12.21	11.63	11.74	751616
2008-05-08	11.87	12.75	11.70	12.29	1819992
2008-05-09	12.13	12.66	12.13	12.64	743861
2008-05-12	12.52	12.61	12.30	12.40	814331
2008-05-13	12.48	12.50	12.39	12.50	590828
2008-05-14	12.58	12.74	12.46	12.54	666064
2008-05-15	12.62	12.72	12.52	12.72	528860
2008-05-16	12.82	12.89	12.61	12.78	994562
2008-05-19	12.85	12.96	12.82	12.87	632415
2008-05-20	12.60	12.70	12.14	12.18	684890
2008-05-21	12.34	12.51	12.19	12.22	817091
2008-05-22	12.33	12.38	12.12	12.37	836229
2008-05-23	12.42	12.44	12.04	12.08	494179
2008-05-27	12.19	12.29	11.96	12.02	717899
2008-05-28	11.98	12.16	11.84	11.88	636355
2008-05-29	11.90	11.90	11.66	11.72	764147
2008-05-30	11.72	11.85	11.63	11.73	673257
2008-06-02	11.65	11.85	11.57	11.61	896982
2008-06-03	11.70	11.78	11.61	11.72	620515
2008-06-04	11.67	11.89	11.65	11.71	946013
2008-06-05	11.80	11.86	11.71	11.82	1006100
2008-06-06	11.88	11.88	11.64	11.69	617924
2008-06-09	11.62	11.78	11.37	11.50	611644
2008-06-10	11.52	11.52	11.15	11.24	692754
2008-06-11	11.14	11.35	10.97	10.98	599590
2008-06-12	10.92	11.03	10.59	10.61	1155205
2008-06-13	10.69	10.69	10.54	10.57	1015974
2008-06-16	10.44	10.76	10.44	10.66	1448453
2008-06-17	10.80	10.80	10.65	10.67	723954
2008-06-18	10.73	10.73	10.58	10.61	810111
2008-06-19	10.74	11.28	10.67	11.25	1796404
2008-06-20	10.89	11.06	10.36	10.55	2413055
2008-06-23	10.49	10.73	10.49	10.61	2096250
2008-06-24	10.53	10.82	10.50	10.76	756201
2008-06-25	10.73	10.80	10.66	10.68	605006
2008-06-26	10.60	10.73	10.12	10.14	1004372
2008-06-27	10.23	10.23	9.88	9.94	1154491
2008-06-30	9.94	9.96	9.53	9.65	1780953
2008-07-01	9.60	9.75	9.38	9.75	904097
2008-07-02	9.80	10.12	9.78	10.03	949438
2008-07-03	10.12	10.12	9.84	10.00	541654
2008-07-07	10.15	10.15	9.87	9.90	1015473
2008-07-08	9.87	10.22	9.85	10.17	812570
2008-07-09	10.24	10.37	10.09	10.10	836578
2008-07-10	10.22	10.28	9.99	10.14	488597
2008-07-11	10.08	10.09	9.85	10.08	674691
2008-07-14	10.27	10.27	9.83	9.87	615686
2008-07-15	9.84	9.99	9.73	9.85	629343
2008-07-16	9.85	10.02	9.72	9.84	649921
2008-07-17	10.00	10.00	9.80	9.91	1046340
2008-07-18	9.98	10.35	9.90	10.31	768123
2008-07-21	10.31	10.42	10.18	10.40	535381
2008-07-22	10.44	10.77	10.36	10.77	485926
2008-07-23	10.70	11.05	10.70	11.02	515587
2008-07-24	11.12	11.27	10.91	10.96	406757
2008-07-25	11.06	11.09	10.88	11.02	431574
2008-07-28	11.12	11.16	9.82	9.84	2540336
2008-07-29	9.99	10.37	9.74	10.37	1341105
2008-07-30	10.50	10.57	10.24	10.39	430742
2008-07-31	10.50	10.50	10.10	10.15	585323
2008-08-01	10.01	10.33	10.01	10.12	403111
2008-08-04	10.18	10.26	9.91	10.22	315846
2008-08-05	10.30	10.30	10.05	10.16	555676
2008-08-06	10.11	10.23	10.03	10.23	671056
2008-08-07	10.25	10.25	9.95	10.01	792288
2008-08-08	9.91	10.15	9.89	9.98	579595
2008-08-11	10.03	10.03	9.90	9.92	569953
2008-08-12	9.98	9.98	9.86	9.93	644047
2008-08-13	9.80	9.82	9.38	9.56	936296
2008-08-14	9.45	9.67	9.45	9.67	650802
2008-08-15	9.61	9.71	9.53	9.69	490313
2008-08-18	9.71	9.94	9.65	9.88	608566
2008-08-19	9.91	10.08	9.71	10.05	873935
2008-08-20	10.10	10.58	10.04	10.47	782780
2008-08-21	9.96	10.25	9.80	10.08	773051
2008-08-22	10.06	10.36	9.99	10.31	595593
2008-08-25	10.34	10.59	10.21	10.58	971975
2008-08-26	10.50	10.82	10.45	10.64	445826
2008-08-27	10.61	10.78	10.59	10.78	333893
2008-08-28	10.80	10.94	10.67	10.87	456949
2008-08-29	10.78	10.86	10.63	10.70	274256
2008-09-02	10.81	10.93	10.70	10.77	314743
2008-09-03	10.70	10.99	10.70	10.91	705518
2008-09-04	10.90	10.92	10.70	10.79	632483
2008-09-05	10.83	10.83	10.54	10.68	638857
2008-09-08	10.62	10.79	10.47	10.49	1039500
2008-09-09	10.55	10.74	10.31	10.38	697776
2008-09-10	10.35	10.50	10.21	10.47	700782
2008-09-11	10.31	10.36	9.93	10.11	914386
2008-09-12	9.92	11.00	9.92	10.98	1436321
2008-09-15	10.84	10.84	10.27	10.47	1279222
2008-09-16	10.24	10.37	9.98	10.22	1144998
2008-09-17	10.10	10.19	9.27	9.30	1124670
2008-09-18	9.30	9.94	9.30	9.62	1466181
2008-09-19	9.76	10.05	9.52	9.93	777070
2008-09-22	10.25	10.28	10.04	10.08	549604
2008-09-23	10.19	10.30	9.87	9.93	592465
2008-09-24	9.82	10.00	9.50	9.60	571610
2008-09-25	9.69	9.98	9.62	9.80	462824
2008-09-26	9.87	10.50	9.82	10.35	796655
2008-09-29	10.21	10.31	9.32	9.35	627982
2008-09-30	9.52	9.83	9.35	9.77	618994
2008-10-01	9.65	9.85	9.60	9.85	418922
2008-10-02	9.88	9.88	9.48	9.56	660727
2008-10-03	9.60	9.82	9.51	9.51	555500
2008-10-06	9.30	9.60	8.59	8.83	1225610
2008-10-07	9.02	9.16	8.44	8.55	778913
2008-10-08	8.68	8.83	8.37	8.73	853612
2008-10-09	8.92	8.92	7.11	7.56	1039057
2008-10-10	7.17	7.52	6.65	7.39	2480192
2008-10-13	7.61	7.89	7.30	7.68	603687
2008-10-14	8.00	8.06	7.45	7.69	940221
2008-10-15	7.60	7.72	7.43	7.43	525427
2008-10-16	7.56	7.58	6.93	7.58	2074240
2008-10-17	7.33	7.90	7.23	7.68	669562
2008-10-20	7.81	8.07	7.55	7.94	476891
2008-10-21	7.90	8.35	7.75	8.23	477587
2008-10-22	8.04	8.38	7.94	8.22	578382
2008-10-23	8.13	8.65	8.00	8.65	923838
2008-10-24	8.00	8.43	7.85	8.20	645506
2008-10-27	8.11	8.16	7.72	7.80	468082
2008-10-28	7.92	7.99	7.58	7.82	524180
2008-10-29	7.61	8.23	7.61	8.09	1183183
2008-10-30	8.25	8.32	8.06	8.24	454094
2008-10-31	8.15	8.77	7.97	8.60	711120
2008-11-03	8.68	9.03	8.65	8.98	754631
2008-11-04	9.00	9.36	8.99	9.12	597542
2008-11-05	9.16	9.36	9.00	9.10	544643
2008-11-06	9.51	9.51	8.91	8.97	553596
2008-11-07	8.95	9.15	8.81	8.88	421727
2008-11-10	8.90	9.07	8.40	8.55	449437
2008-11-11	8.46	8.75	8.37	8.66	441463
2008-11-12	8.49	8.63	8.45	8.55	482239
2008-11-13	8.68	8.86	8.33	8.76	553241
2008-11-14	8.76	8.79	8.51	8.57	492962
2008-11-17	8.64	8.98	8.58	8.74	441930
2008-11-18	8.64	8.89	8.22	8.35	581779
2008-11-19	8.36	8.57	8.15	8.19	1156119
2008-11-20	8.00	8.20	7.60	7.67	913955
2008-11-21	7.65	7.91	7.35	7.51	1438347
2008-11-24	7.67	8.05	7.53	7.89	978016
2008-11-25	8.13	8.18	7.93	7.95	1295477
2008-11-26	7.98	8.39	7.88	8.33	1501810
2008-11-28	8.31	8.64	8.31	8.55	378224
2008-12-01	8.55	8.97	8.55	8.75	1341443
2008-12-02	8.90	9.06	8.63	8.82	784090
2008-12-03	8.71	8.81	8.44	8.65	684939
2008-12-04	8.43	8.56	8.16	8.26	488732
2008-12-05	8.07	8.47	7.95	8.41	451353
2008-12-08	8.43	9.08	8.43	9.04	768523
2008-12-09	9.07	9.22	8.88	9.13	740883
2008-12-10	9.16	9.28	8.83	9.05	609802
2008-12-11	9.12	9.53	9.04	9.07	1015692
2008-12-12	9.07	9.28	8.99	9.21	502557
2008-12-15	9.33	9.54	8.94	9.05	1017156
2008-12-16	9.14	9.53	9.01	9.51	1070562
2008-12-17	9.49	9.65	9.10	9.18	994331
2008-12-18	9.27	9.37	8.94	9.01	1164311
2008-12-19	9.05	9.12	8.79	9.01	1228400
2008-12-22	9.00	9.12	8.84	8.90	536183
2008-12-23	9.00	9.14	8.80	8.90	693898
2008-12-24	8.83	8.85	8.72	8.82	208007
2008-12-26	8.91	8.91	8.56	8.73	290367
2008-12-29	8.90	8.93	8.68	8.92	433909
2008-12-30	8.92	9.25	8.92	9.23	521426
2008-12-31	9.28	9.49	9.25	9.45	549161
2009-01-02	9.45	9.68	9.41	9.65	570789
2009-01-05	9.69	10.42	9.58	10.39	1566941
2009-01-06	10.50	10.81	10.34	10.66	1651465
2009-01-07	10.65	10.78	10.48	10.59	664262
2009-01-08	10.67	11.01	10.53	11.01	750213
2009-01-09	11.09	11.36	10.75	11.09	971918
2009-01-12	10.91	11.01	10.65	10.79	692054
2009-01-13	10.80	11.24	10.75	11.14	766491
2009-01-14	11.00	11.00	10.40	10.59	952877
2009-01-15	10.64	11.25	10.48	11.16	898853
2009-01-16	11.29	11.48	10.75	10.83	790724
2009-01-20	10.83	10.84	10.31	10.38	893779
2009-01-21	10.57	11.28	10.50	11.23	893919
2009-01-22	11.05	11.24	10.67	10.76	890228
2009-01-23	10.53	10.87	10.50	10.69	661338
2009-01-26	10.65	11.23	10.65	11.17	531700
2009-01-27	11.26	11.30	11.05	11.23	499341
2009-01-28	11.40	11.40	11.06	11.20	551222
2009-01-29	11.18	11.18	10.89	11.11	481430
2009-01-30	11.04	11.45	10.84	10.93	517726
2009-02-02	10.72	10.88	10.66	10.77	554610
2009-02-03	10.71	10.84	10.46	10.76	644176
2009-02-04	10.94	11.37	10.81	11.27	744210
2009-02-05	11.29	11.64	11.16	11.40	742113
2009-02-06	11.25	11.54	11.20	11.40	532250
2009-02-09	11.34	11.94	11.31	11.92	1062896
2009-02-10	11.90	12.04	11.24	11.36	739818
2009-02-11	11.34	11.99	11.30	11.72	1501536
2009-02-12	11.50	11.76	11.40	11.72	811702
2009-02-13	11.78	12.00	11.70	11.80	446602
2009-02-17	11.50	11.61	11.17	11.19	705822
2009-02-18	11.47	11.47	10.65	10.73	820460
2009-02-19	10.96	11.17	10.70	10.96	525389
2009-02-20	10.76	10.99	10.50	10.65	626478
2009-02-23	10.78	10.89	10.31	10.39	596168
2009-02-24	10.44	10.99	10.28	10.93	951256
2009-02-25	10.91	11.33	10.68	10.95	973730
2009-02-26	11.05	11.11	10.43	10.58	886386
2009-02-27	10.45	10.61	10.07	10.55	881042
2009-03-02	10.40	11.28	10.40	10.93	1384291
2009-03-03	10.84	10.99	10.11	10.45	1012015
2009-03-04	10.64	11.22	10.59	11.19	1075072
2009-03-05	11.23	11.23	10.67	11.06	1035897
2009-03-06	10.84	11.00	10.42	10.79	748350
2009-03-09	10.75	10.87	10.19	10.24	875236
2009-03-10	10.31	11.10	10.31	11.01	975617
2009-03-11	11.21	11.24	10.87	10.92	600649
2009-03-12	10.88	11.27	10.86	11.23	614034
2009-03-13	11.27	11.49	11.17	11.32	820744
2009-03-16	11.47	11.81	11.36	11.66	1174706
2009-03-17	11.78	11.99	11.50	11.83	816761
2009-03-18	12.00	12.15	11.56	11.82	930142
2009-03-19	12.00	12.08	11.50	11.80	1129736
2009-03-20	11.80	11.98	11.21	11.24	955443
2009-03-23	11.26	11.50	10.95	11.00	1104841
2009-03-24	11.10	11.28	10.93	11.03	636625
2009-03-25	11.03	11.03	10.58	10.79	871230
2009-03-26	10.94	10.94	10.56	10.72	1178377
2009-03-27	10.54	10.66	10.45	10.49	599648
2009-03-30	10.31	10.60	10.31	10.55	577241
2009-03-31	10.72	11.21	10.62	10.95	835150
2009-04-01	10.92	11.11	10.71	10.97	658882
2009-04-02	11.20	11.20	10.65	10.87	1062796
2009-04-03	10.90	10.94	10.60	10.74	802359
2009-04-06	10.74	10.86	10.45	10.52	769232
2009-04-07	10.42	10.53	10.40	10.51	585318
2009-04-08	10.50	10.90	10.45	10.86	506048
2009-04-09	11.07	11.22	10.88	10.95	516819
2009-04-13	10.95	10.95	10.63	10.68	638605
2009-04-14	10.67	10.78	10.55	10.62	518017
2009-04-15	10.67	10.80	10.55	10.76	392548
2009-04-16	10.80	11.18	10.66	11.07	787950
2009-04-17	11.10	11.12	10.93	11.05	581791
2009-04-20	11.00	11.01	10.83	10.89	960759
2009-04-21	10.85	11.08	10.80	11.07	719898
2009-04-22	10.94	11.24	10.86	11.12	1184473
2009-04-23	11.19	11.40	11.08	11.35	834260
2009-04-24	11.38	11.62	11.38	11.50	574985
2009-04-27	11.50	11.67	11.30	11.38	630215
2009-04-28	11.26	11.38	11.05	11.20	699848
2009-04-29	11.27	11.38	11.20	11.35	527384
2009-04-30	11.48	11.52	10.94	10.99	961366
2009-05-01	11.08	11.18	10.90	11.14	442049
2009-05-04	11.16	11.52	11.16	11.49	672858
2009-05-05	11.43	11.54	11.38	11.40	551702
2009-05-06	11.40	11.40	9.26	10.05	3507930
2009-05-07	10.05	10.32	9.89	10.32	1499972
2009-05-08	10.47	11.85	10.47	11.35	3012285
2009-05-11	11.21	11.49	10.90	11.17	996815
2009-05-12	11.21	11.37	11.14	11.26	1236255
2009-05-13	10.99	11.25	10.85	10.88	670817
2009-05-14	10.82	11.04	10.73	10.98	751012
2009-05-15	11.02	11.20	10.99	11.02	662999
2009-05-18	11.00	11.50	10.52	11.43	564888
2009-05-19	11.38	12.15	11.32	12.05	1358143
2009-05-20	11.99	12.99	11.99	12.65	1501791
2009-05-21	12.47	12.61	12.21	12.60	989792
2009-05-22	12.49	13.02	12.49	12.98	1090530
2009-05-26	12.94	13.21	12.66	12.86	1010979
2009-05-27	12.79	13.00	12.46	12.65	1032869
2009-05-28	12.45	12.78	12.32	12.34	892732
2009-05-29	12.36	12.75	12.34	12.72	826922
2009-06-01	12.90	12.97	12.48	12.82	1349137
2009-06-02	12.63	13.00	12.63	12.86	599841
2009-06-03	12.17	12.20	11.66	11.83	5725492
2009-06-04	12.03	12.18	11.74	11.80	6107971
2009-06-05	11.80	11.96	11.63	11.90	2000186
2009-06-08	11.75	12.03	11.59	11.95	2286154
2009-06-09	12.02	12.11	11.78	11.89	823795
2009-06-10	12.09	12.70	11.93	12.62	2966119
2009-06-11	12.64	12.94	12.60	12.83	1680015
2009-06-12	12.85	13.00	12.51	12.64	1173140
2009-06-15	12.50	12.50	12.16	12.23	995951
2009-06-16	12.37	12.44	11.82	11.85	1074938
2009-06-17	11.84	12.10	11.71	11.84	2744771
2009-06-18	11.93	12.39	11.88	12.34	1337195
2009-06-19	12.55	13.00	12.55	12.96	1804772
2009-06-22	12.83	12.99	12.41	12.55	1329780
2009-06-23	12.42	12.70	12.19	12.57	2185459
2009-06-24	12.70	13.21	12.59	13.17	2008505
2009-06-25	13.19	13.74	13.09	13.70	2222310
2009-06-26	13.53	13.75	13.47	13.63	903149
2009-06-29	13.66	13.67	13.42	13.59	916230
2009-06-30	13.69	13.70	13.14	13.45	1384117
2009-07-01	13.53	13.85	13.32	13.74	996181
2009-07-02	13.55	13.74	13.17	13.25	1704136
2009-07-06	13.12	13.12	12.91	12.99	1035333
2009-07-07	12.90	13.43	12.90	13.16	1828147
2009-07-08	13.26	13.51	13.16	13.46	1982547
2009-07-09	13.58	13.58	13.25	13.47	1725082
2009-07-10	13.33	13.53	13.08	13.20	1304214
2009-07-13	13.13	13.31	12.95	13.29	684477
2009-07-14	13.42	13.73	13.25	13.64	1140633
2009-07-15	13.79	13.93	13.60	13.86	1558839
2009-07-16	13.69	13.89	13.64	13.66	500588
2009-07-17	13.77	13.79	13.46	13.56	368747
2009-07-20	13.65	13.84	13.37	13.75	519517
2009-07-21	13.80	13.88	13.75	13.87	635915
2009-07-22	13.86	14.09	13.74	13.89	771814
2009-07-23	14.00	14.06	13.86	13.94	1349437
2009-07-24	13.85	14.05	13.78	13.79	1140476
2009-07-27	13.96	13.96	13.42	13.59	883634
2009-07-28	13.51	13.86	13.29	13.81	775628
2009-07-29	13.60	13.78	13.49	13.55	402881
2009-07-30	13.60	13.69	13.45	13.48	432900
2009-07-31	13.44	13.48	13.20	13.39	852904
2009-08-03	13.57	13.57	13.22	13.33	792433
2009-08-04	13.51	13.73	13.33	13.66	1038918
2009-08-05	13.79	13.79	13.28	13.56	971420
2009-08-06	13.90	14.24	13.65	14.09	1953175
2009-08-07	14.08	14.25	14.00	14.08	765667
2009-08-10	13.96	14.02	13.77	13.87	1068394
2009-08-11	13.73	13.88	13.45	13.52	1107406
2009-08-12	13.36	14.02	13.31	13.90	1133720
2009-08-13	13.92	13.94	13.59	13.84	799783
2009-08-14	13.90	13.90	13.70	13.89	612329
2009-08-17	13.50	13.88	13.08	13.69	1376214
2009-08-18	13.40	13.66	13.32	13.35	849668
2009-08-19	13.21	13.55	13.09	13.52	1502506
2009-08-20	13.54	13.60	13.41	13.55	576687
2009-08-21	13.63	13.84	13.47	13.69	563124
2009-08-24	13.84	13.87	13.64	13.72	577168
2009-08-25	13.83	13.85	13.27	13.35	1443580
2009-08-26	13.42	13.42	12.95	13.02	1093709
2009-08-27	12.95	13.09	12.75	13.00	890130
2009-08-28	12.98	13.05	12.71	12.77	567699
2009-08-31	12.76	12.76	12.50	12.72	1194351
2009-09-01	12.49	12.81	12.30	12.35	2342580
2009-09-02	12.21	12.47	12.14	12.36	1362885
2009-09-03	12.36	12.55	12.30	12.52	525225
2009-09-04	12.53	12.72	12.46	12.70	779755
2009-09-08	12.83	12.84	12.53	12.63	669059
2009-09-09	12.61	12.72	12.48	12.64	925980
2009-09-10	12.62	13.05	12.57	13.01	900720
2009-09-11	13.04	13.07	12.94	13.06	778959
2009-09-14	13.17	13.77	13.13	13.72	1239704
2009-09-15	13.65	13.80	13.44	13.71	684612
2009-09-16	13.76	13.93	13.46	13.90	1428841
2009-09-17	13.94	14.02	13.87	14.00	1493479
2009-09-18	13.98	14.14	13.95	14.00	1142778
2009-09-21	13.97	14.06	13.77	13.86	1418010
2009-09-22	14.03	14.10	13.88	14.04	727709
2009-09-23	13.99	14.08	13.88	14.01	1412085
2009-09-24	14.01	14.07	13.70	13.88	909332
2009-09-25	13.98	14.88	13.95	14.77	2969836
2009-09-28	14.83	15.05	14.59	14.76	1523538
2009-09-29	14.81	15.01	14.55	14.83	961191
2009-09-30	14.89	15.50	14.85	15.43	2236775
2009-10-01	15.40	15.49	14.87	14.90	2871906
2009-10-02	14.77	14.77	14.39	14.66	1642811
2009-10-05	14.70	14.83	14.48	14.70	1272091
2009-10-06	13.88	15.07	13.88	14.75	914264
2009-10-07	14.81	14.93	14.46	14.60	846045
2009-10-08	14.59	14.90	14.57	14.82	1343367
2009-10-09	14.95	14.95	14.49	14.76	967822
2009-10-12	14.86	14.89	14.67	14.83	479029
2009-10-13	14.84	14.92	14.73	14.87	1219123
2009-10-14	15.00	15.00	14.78	14.90	1656640
2009-10-15	14.80	15.00	14.75	14.82	1028976
2009-10-16	14.79	14.80	14.45	14.64	904409
2009-10-19	14.74	14.74	14.46	14.59	1335258
2009-10-20	14.55	14.60	14.05	14.10	1841247
2009-10-21	14.09	14.19	13.94	13.97	1427683
2009-10-22	13.99	14.26	13.80	14.21	1747153
2009-10-23	14.25	14.25	13.98	13.99	807740
2009-10-26	14.00	14.20	13.57	13.70	1220669
2009-10-27	13.70	13.88	13.59	13.64	1453384
2009-10-28	13.62	13.72	13.13	13.13	1746693
2009-10-29	13.34	13.44	13.20	13.34	1716550
2009-10-30	13.30	13.47	13.19	13.46	1621362
2009-11-02	13.41	13.62	13.29	13.39	1385107
2009-11-03	13.11	13.47	12.95	13.34	1591035
2009-11-04	13.49	13.49	13.23	13.25	1835023
2009-11-05	13.23	13.49	12.95	13.02	2743769
2009-11-06	12.95	13.51	12.91	13.32	2646524
2009-11-09	13.57	13.78	13.47	13.50	1035760
2009-11-10	13.54	13.69	13.44	13.44	1002478
2009-11-11	13.60	13.77	13.54	13.65	2270958
2009-11-12	13.57	13.84	13.57	13.66	2170068
2009-11-13	13.73	13.95	13.55	13.93	1068997
2009-11-16	13.89	14.00	13.74	13.80	1888713
2009-11-17	13.75	13.89	13.72	13.86	1048495
2009-11-18	13.80	14.11	13.77	14.10	1466136
2009-11-19	14.11	14.15	13.74	14.10	1570192
2009-11-20	14.06	14.25	13.92	14.24	681512
2009-11-23	14.31	14.57	14.31	14.52	1629560
2009-11-24	14.54	14.54	14.15	14.23	2211629
2009-11-25	14.33	14.48	14.28	14.34	386858
2009-11-27	13.95	14.27	13.90	14.14	264374
2009-11-30	14.19	14.43	14.03	14.43	1464960
2009-12-01	14.51	15.06	14.42	14.57	1788163
2009-12-02	14.65	14.70	14.44	14.60	892316
2009-12-03	14.55	14.81	14.40	14.62	1034677
2009-12-04	14.55	14.78	14.36	14.39	1435534
2009-12-07	14.31	14.38	14.14	14.18	928776
2009-12-08	14.06	14.14	13.86	13.89	1306045
2009-12-09	13.89	13.89	13.46	13.59	2157830
2009-12-10	13.62	14.11	13.60	14.03	1016335
2009-12-11	14.01	14.19	13.98	14.00	759428
2009-12-14	13.93	14.17	13.93	14.15	428600
2009-12-15	14.06	14.15	13.75	13.82	1483745
2009-12-16	13.85	13.98	13.81	13.85	630930
2009-12-17	13.75	13.90	13.66	13.70	761093
2009-12-18	13.79	13.94	13.59	13.90	1175160
2009-12-21	14.10	14.10	13.90	13.94	782020
2009-12-22	13.97	14.06	13.90	14.00	480941
2009-12-23	14.09	14.22	13.95	13.95	582112
2009-12-24	13.96	14.06	13.89	14.03	241928
2009-12-28	14.01	14.04	13.81	13.96	336588
2009-12-29	14.09	14.18	13.94	13.97	340283
2009-12-30	13.84	13.94	13.80	13.89	615526
2009-12-31	13.88	14.02	13.88	13.96	385335
2010-01-04	14.02	14.70	14.02	14.68	1938479
2010-01-05	14.69	14.95	14.68	14.88	1121006
2010-01-06	14.89	15.04	14.86	14.97	967450
2010-01-07	14.87	14.89	14.64	14.80	1279844
2010-01-08	14.75	15.00	14.58	14.99	2281284
2010-01-11	15.02	15.48	14.87	15.36	1915130
2010-01-12	15.24	15.36	15.14	15.23	1012782
2010-01-13	15.24	15.48	15.16	15.43	1790646
2010-01-14	15.38	16.14	15.28	16.03	2163776
2010-01-15	16.03	16.13	15.70	15.73	2219734
2010-01-19	15.70	15.91	15.50	15.64	1042566
2010-01-20	15.59	15.78	15.27	15.33	1369453
2010-01-21	15.33	15.37	14.83	14.88	1333854
2010-01-22	14.71	14.99	14.56	14.60	1752031
2010-01-25	14.73	14.93	14.55	14.90	773744
2010-01-26	14.78	14.99	14.68	14.78	702716
2010-01-27	14.69	14.95	14.55	14.60	1019701
2010-01-28	14.70	14.71	14.29	14.29	1043574
2010-01-29	14.34	14.67	14.25	14.52	1044596
2010-02-01	14.58	15.00	14.46	14.96	1143911
2010-02-02	14.91	15.02	14.79	14.98	1278184
2010-02-03	14.89	14.97	14.27	14.48	2477281
2010-02-04	14.30	14.30	13.98	14.00	830127
2010-02-05	14.03	14.05	13.64	13.96	1224909
2010-02-08	13.97	13.97	13.68	13.74	715317
2010-02-09	13.87	14.04	13.74	13.94	752237
2010-02-10	13.91	14.28	13.77	14.23	1150310
2010-02-11	14.21	14.49	14.18	14.45	669710
2010-02-12	14.27	14.58	14.25	14.41	875551
2010-02-16	14.59	14.85	14.56	14.76	593456
2010-02-17	14.76	15.10	14.73	14.95	834752
2010-02-18	15.02	15.03	14.88	14.95	786316
2010-02-19	14.94	15.05	14.80	14.97	912819
2010-02-22	14.99	15.02	14.63	14.83	1571388
2010-02-23	14.84	14.84	14.40	14.45	1334646
2010-02-24	14.43	14.68	14.39	14.51	1970458
2010-02-25	14.34	14.57	14.07	14.43	2378720
2010-02-26	14.51	15.13	14.41	14.83	2123776
2010-03-01	14.82	15.02	14.76	14.98	1209962
2010-03-02	15.09	15.24	14.98	15.07	1061243
2010-03-03	15.21	15.52	15.04	15.50	2075097
2010-03-04	15.50	15.52	15.29	15.41	1383113
2010-03-05	15.39	15.55	15.25	15.30	1534663
2010-03-08	15.41	15.49	15.24	15.30	835361
2010-03-09	15.31	15.31	15.03	15.09	1381791
2010-03-10	15.09	15.49	15.02	15.48	1136071
2010-03-11	15.34	15.69	15.29	15.69	1417107
2010-03-12	15.69	15.78	15.33	15.60	2890493
2010-03-15	15.51	15.72	15.45	15.66	1655558
2010-03-16	15.63	15.83	15.55	15.78	1432026
2010-03-17	15.78	15.94	15.72	15.93	832201
2010-03-18	15.90	15.91	15.57	15.80	8327826
2010-03-19	15.90	16.01	15.69	15.91	1718038
2010-03-22	15.97	16.11	15.70	16.03	1465066
2010-03-23	16.07	16.34	16.00	16.27	1016278
2010-03-24	16.22	16.42	16.18	16.39	1318950
2010-03-25	16.50	16.55	16.30	16.35	1974254
2010-03-26	16.16	16.36	16.16	16.30	1584364
2010-03-29	16.53	16.87	16.51	16.86	2194822
2010-03-30	16.93	16.97	16.78	16.82	1359760
2010-03-31	16.81	16.85	16.70	16.77	1196785
2010-04-01	16.86	16.86	16.64	16.66	1466013
2010-04-05	16.72	16.81	16.57	16.74	1580190
2010-04-06	16.71	17.02	16.71	16.90	1377335
2010-04-07	17.00	17.01	16.64	16.77	1128764
2010-04-08	16.67	16.72	16.32	16.38	1176672
2010-04-09	16.38	16.82	16.35	16.76	888540
2010-04-12	16.78	16.87	16.59	16.59	974608
2010-04-13	16.63	16.69	16.50	16.57	1298104
2010-04-14	16.61	16.80	16.56	16.74	1100867
2010-04-15	16.69	16.97	16.69	16.89	695272
2010-04-16	16.89	17.07	16.71	16.93	1737761
2010-04-19	16.89	17.05	16.71	16.84	1280940
2010-04-20	16.80	17.04	16.73	16.85	1889455
2010-04-21	16.82	16.88	16.67	16.84	1382862
2010-04-22	16.68	16.88	16.61	16.69	2256447
2010-04-23	16.62	16.94	16.50	16.94	2927657
2010-04-26	16.82	16.96	16.72	16.80	947644
2010-04-27	16.68	16.84	16.59	16.60	2341584
2010-04-28	16.62	16.72	16.28	16.60	2013677
2010-04-29	16.67	16.99	16.65	16.95	1275332
2010-04-30	16.95	17.28	16.90	17.00	1784727
2010-05-03	17.09	17.28	16.86	17.11	2800211
2010-05-04	16.91	17.04	16.49	16.53	1407083
2010-05-05	16.32	16.71	16.00	16.46	1755139
2010-05-06	16.26	16.53	15.48	15.88	2217254
2010-05-07	16.24	16.26	15.50	15.81	1780014
2010-05-10	16.52	16.76	16.48	16.64	1403538
2010-05-11	16.48	17.00	16.45	16.86	1285668
2010-05-12	16.99	16.99	16.73	16.82	2708579
2010-05-13	16.84	16.84	16.40	16.40	1101841
2010-05-14	16.22	16.33	15.78	16.27	1604051
2010-05-17	16.33	16.36	15.90	15.95	1172352
2010-05-18	16.10	16.14	15.76	15.82	788975
2010-05-19	15.65	15.91	15.42	15.80	1049110
2010-05-20	15.43	15.56	15.01	15.01	1120987
2010-05-21	14.91	15.22	14.56	15.02	1172065
2010-05-24	15.02	15.54	14.99	15.33	910631
2010-05-25	14.81	15.00	14.60	14.81	2398262
2010-05-26	14.82	15.17	14.78	14.86	1213604
2010-05-27	15.06	15.17	14.89	14.90	1657803
2010-05-28	14.90	15.23	14.82	15.01	807007
2010-06-01	14.87	14.94	14.61	14.61	1193005
2010-06-02	14.78	14.84	14.66	14.83	637758
2010-06-03	14.93	15.02	14.78	14.91	687023
2010-06-04	14.71	14.75	14.09	14.15	1626367
2010-06-07	14.17	14.25	14.09	14.13	1271141
2010-06-08	14.13	14.19	13.67	13.99	1549735
2010-06-09	14.12	14.22	13.84	13.84	1152611
2010-06-10	14.03	14.56	13.89	14.46	2395934
2010-06-11	14.26	14.56	14.22	14.38	607379
2010-06-14	14.49	14.67	14.34	14.37	732640
2010-06-15	14.45	14.68	14.45	14.68	793744
2010-06-16	14.64	14.76	14.51	14.66	1258982
2010-06-17	14.67	14.67	14.47	14.58	578306
2010-06-18	14.60	14.66	14.52	14.60	870232
2010-06-21	15.61	16.68	15.47	16.67	26745921
2010-06-22	16.20	18.87	16.20	18.78	21845736
2010-06-23	18.46	19.00	18.03	18.58	10048465
2010-06-24	18.36	19.20	18.28	19.01	9697171
2010-06-25	18.96	19.59	18.92	19.54	7607731
2010-06-28	19.34	19.81	19.27	19.76	6699347
2010-06-29	19.31	19.40	18.95	19.18	5038249
2010-06-30	18.97	19.64	18.87	19.24	3653007
2010-07-01	19.22	19.47	18.47	18.50	4064745
2010-07-02	18.75	19.08	18.07	18.87	3385999
2010-07-06	18.99	19.44	18.74	18.94	2722310
2010-07-07	18.99	19.38	18.66	19.33	2842596
2010-07-08	19.54	19.62	19.14	19.23	2769563
2010-07-09	19.25	19.38	19.11	19.34	2016166
2010-07-12	19.20	19.31	18.84	18.89	2023516
2010-07-13	19.06	19.17	18.77	19.01	3211628
2010-07-14	18.95	19.31	18.79	19.20	2549732
2010-07-15	19.24	19.93	19.17	19.83	8193499
2010-07-16	19.78	20.63	19.77	20.49	10653801
2010-07-19	20.39	21.32	20.39	21.16	9011294
2010-07-20	20.95	21.06	20.44	20.79	7001669
2010-07-21	21.09	21.28	20.29	20.52	6489453
2010-07-22	20.80	21.08	20.51	20.98	7238832
2010-07-23	20.78	21.32	20.78	21.30	4505378
2010-07-26	21.35	21.72	21.32	21.48	1680168
2010-07-27	21.54	21.93	21.39	21.80	3393639
2010-07-28	21.96	22.56	21.75	21.98	5002411
2010-07-29	22.12	22.50	21.63	21.91	3031505
2010-07-30	21.81	21.98	21.41	21.89	1270017
2010-08-02	22.12	22.90	22.09	22.61	3627588
2010-08-03	22.63	22.73	22.25	22.48	1486237
2010-08-04	22.69	22.74	22.19	22.37	1687951
2010-08-05	22.02	22.90	22.02	22.64	2729641
2010-08-06	22.42	22.72	22.23	22.41	2624919
2010-08-09	22.17	23.15	22.16	23.09	3558815
2010-08-10	22.95	23.40	22.63	23.06	3206265
2010-08-11	22.80	22.88	22.09	22.62	4245682
2010-08-12	22.37	23.06	22.28	22.67	1762281
2010-08-13	22.59	22.73	22.43	22.50	1317797
2010-08-16	22.31	22.62	22.26	22.41	1413270
2010-08-17	22.50	22.79	22.46	22.54	3386180
2010-08-18	22.64	22.86	22.45	22.70	1389638
2010-08-19	22.51	22.78	22.45	22.52	1291759
2010-08-20	22.43	22.52	22.10	22.48	1382033
2010-08-23	22.63	22.70	22.32	22.44	1037941
2010-08-24	22.30	22.53	21.92	22.31	1847157
2010-08-25	22.12	22.81	21.98	22.71	1915681
2010-08-26	22.88	23.16	22.69	22.72	2513956
2010-08-27	22.79	23.28	22.59	23.19	1624977
2010-08-30	23.30	23.40	22.63	22.67	2414892
2010-08-31	22.50	23.15	22.45	22.87	2514297
2010-09-01	23.18	24.25	23.14	23.85	2893454
2010-09-02	24.01	24.02	23.75	23.88	987067
2010-09-03	24.10	24.27	23.71	23.96	1262589
2010-09-07	23.95	26.45	23.95	26.25	7008757
2010-09-08	26.71	27.39	26.43	26.51	5103558
2010-09-09	26.67	26.90	26.14	26.82	2369572
2010-09-10	26.80	27.08	26.73	26.85	1413088
2010-09-13	27.10	27.24	26.85	27.04	1173983
2010-09-14	27.15	27.38	26.95	26.99	1800042
2010-09-15	26.96	27.43	26.85	27.19	2163294
2010-09-16	27.20	27.33	26.56	26.72	2538404
2010-09-17	26.72	26.97	26.46	26.60	2099562
2010-09-20	26.83	26.98	26.44	26.75	1850633
2010-09-21	26.72	27.04	26.19	26.43	2205080
2010-09-22	26.40	26.75	25.66	25.86	3638891
2010-09-23	25.83	27.24	25.57	26.75	4400855
2010-09-24	27.00	27.74	27.00	27.11	5251343
2010-09-27	27.22	27.53	26.30	26.35	14817804
2010-10-01	25.12	25.88	25.10	25.75	5778607
2010-10-04	25.75	25.99	25.59	25.87	4187637
2010-10-05	26.04	26.33	25.83	26.30	4610257
2010-10-06	26.15	26.88	26.05	26.69	4449101
2010-10-07	26.70	26.91	26.44	26.60	2453901
2010-10-08	26.62	26.93	26.52	26.84	1825782
2010-10-11	27.00	27.42	26.85	27.16	1750274
2010-10-12	27.06	28.01	27.04	27.88	2228607
2010-10-13	28.07	28.23	27.39	27.86	3289844
2010-10-14	27.78	28.09	27.12	27.29	4066822
2010-10-15	27.49	27.59	26.66	26.71	2536446
2010-10-18	26.80	26.88	26.12	26.59	2944931
2010-10-19	26.13	26.48	25.84	26.24	2224831
2010-10-20	26.37	26.70	26.24	26.56	2063747
2010-10-21	26.64	26.79	26.19	26.49	3413776
2010-10-22	26.46	26.59	26.19	26.30	1352440
2010-10-25	26.36	26.70	26.27	26.58	1611902
2010-10-26	26.28	26.85	26.20	26.80	1598177
2010-10-27	26.68	27.19	26.51	27.09	2618690
2010-10-28	27.13	27.49	27.00	27.06	1810536
2010-10-29	27.07	27.63	27.00	27.61	4277987
2010-11-01	27.59	27.96	27.45	27.55	1787788
2010-11-02	27.79	27.98	27.64	27.67	1419270
2010-11-03	27.83	28.43	27.81	28.26	4628687
2010-11-04	28.49	28.50	26.40	27.18	12051332
2010-11-05	27.41	27.58	27.08	27.15	6366820
2010-11-08	25.85	26.45	24.14	25.72	11020074
2010-11-09	25.65	26.42	25.39	25.95	6734034
2010-11-10	25.32	25.78	24.34	25.63	5146135
2010-11-11	25.68	25.90	25.00	25.29	3576185
2010-11-12	24.88	25.38	24.71	25.05	3128114
2010-11-15	24.98	25.31	24.98	25.06	1608003
2010-11-16	24.76	25.05	24.36	24.61	2123200
2010-11-17	24.62	24.80	24.06	24.79	2346946
2010-11-18	24.68	25.63	24.60	24.87	2362536
2010-11-19	24.73	24.82	24.25	24.59	3920055
2010-11-22	24.83	25.25	24.76	25.00	2256894
2010-11-23	24.86	24.99	24.57	24.97	1773400
2010-11-24	25.06	25.73	24.98	25.66	2107657
2010-11-26	25.53	25.96	25.25	25.56	1025569
2010-11-29	25.47	25.79	25.10	25.56	2633105
2010-11-30	25.51	25.96	25.34	25.87	2614299
2010-12-01	26.67	27.06	26.41	26.92	4613412
2010-12-02	26.90	27.80	26.90	27.72	4632736
2010-12-03	27.71	28.43	27.66	28.32	2969454
2010-12-06	28.13	28.55	27.91	28.07	4003853
2010-12-07	28.46	28.49	27.96	28.05	3286154
2010-12-08	28.19	28.28	27.87	28.06	1899051
2010-12-09	28.11	28.11	27.86	27.94	1731951
2010-12-10	28.01	28.30	27.90	28.20	2547003
2010-12-13	28.32	28.94	28.17	28.79	2820860
2010-12-14	28.77	29.15	28.70	29.15	2654711
2010-12-15	29.23	30.80	29.05	30.28	8299041
2010-12-16	30.18	30.52	29.36	29.67	6875920
2010-12-17	29.74	30.15	29.40	29.97	3203736
2010-12-20	29.95	30.06	28.58	28.81	4262150
2010-12-21	28.70	29.21	28.60	29.08	1828445
2010-12-22	29.21	29.28	28.77	28.79	1503810
2010-12-23	28.93	29.48	28.76	29.32	1382881
2010-12-27	29.24	29.41	28.85	29.23	494672
2010-12-28	29.30	29.30	28.56	28.71	997809
2010-12-29	28.89	29.03	28.36	28.45	1547872
2010-12-30	28.58	28.58	27.93	28.20	1804504
2010-12-31	28.19	28.54	27.90	28.29	1822821
2011-01-03	28.43	28.93	28.06	28.85	1758987
2011-01-04	29.16	29.76	29.00	29.40	3314966
2011-01-05	29.57	30.38	29.27	29.95	3847278
2011-01-06	30.00	35.72	29.98	35.55	15853286
2011-01-07	35.57	37.05	35.22	35.64	5481195
2011-01-10	35.50	35.69	34.39	35.00	2803174
2011-01-11	35.17	35.76	35.07	35.52	2410061
2011-01-12	35.90	36.29	35.39	35.63	3877583
2011-01-13	35.56	35.79	35.12	35.57	2987097
2011-01-14	35.46	35.73	34.98	35.03	2925273
2011-01-18	35.15	35.64	35.05	35.44	2550468
2011-01-19	35.45	35.69	34.87	35.00	1698004
2011-01-20	34.80	35.42	34.05	35.35	3297598
2011-01-21	35.46	35.92	34.78	34.99	2722330
2011-01-24	35.07	35.75	35.04	35.32	1648769
2011-01-25	35.19	35.33	34.97	35.20	1131291
2011-01-26	35.46	36.28	35.30	36.21	1525378
2011-01-27	36.02	37.58	36.02	36.98	2485335
2011-01-28	36.91	37.63	36.77	37.09	2418495
2011-01-31	37.22	37.31	35.97	36.53	2499149
2011-02-01	38.22	40.92	37.50	38.99	7217881
2011-02-02	39.07	39.37	38.50	38.83	2328881
2011-02-03	39.06	39.39	38.59	39.20	1606762
2011-02-04	39.19	40.17	39.19	40.07	1273516
2011-02-07	40.05	40.27	39.53	39.80	1162623
2011-02-08	40.11	40.26	39.50	39.67	755920
2011-02-09	39.73	40.88	39.52	40.20	1914428
2011-02-10	40.06	41.00	39.99	41.00	1894798
2011-02-11	40.73	40.98	40.43	40.54	1371129
2011-02-14	40.83	42.03	40.68	41.14	1383476
2011-02-15	41.34	41.38	40.81	40.90	1573867
2011-02-16	40.84	41.70	40.74	41.40	1336986
2011-02-17	41.49	41.67	39.81	40.81	2522650
2011-02-18	40.98	40.98	40.31	40.47	1091950
2011-02-22	40.26	40.40	39.79	40.02	1434233
2011-02-23	39.89	39.99	38.41	38.71	2407569
2011-02-24	40.49	41.07	39.71	40.00	3690600
2011-02-25	40.65	41.00	40.07	40.11	2081920
2011-02-28	40.03	40.26	39.62	40.08	2004863
2011-03-01	40.00	40.12	39.65	39.79	1607747
2011-03-02	39.38	40.04	39.18	39.31	1519351
2011-03-03	39.30	40.10	39.03	40.08	1764405
2011-03-04	39.68	40.29	39.50	39.86	1184923
2011-03-07	39.90	40.17	39.13	39.39	1207563
2011-03-08	39.18	39.48	38.22	38.65	2494704
2011-03-09	38.51	40.20	38.29	39.99	2244171
2011-03-10	39.57	39.89	39.04	39.24	1474042
2011-03-11	39.11	40.33	38.75	40.07	2422953
2011-03-14	39.76	40.68	39.43	40.55	1921944
2011-03-15	39.00	40.37	38.36	40.20	1869538
2011-03-16	39.84	40.08	39.16	39.25	2787872
2011-03-17	39.92	39.98	39.35	39.55	2885853
2011-03-18	39.75	40.00	39.66	39.89	1811293
2011-03-21	40.51	41.63	40.05	41.55	1567725
2011-03-22	41.42	42.49	41.33	42.34	3938274
2011-03-23	41.94	44.50	41.93	44.50	3696896
2011-03-24	44.71	45.17	44.23	45.01	3035742
2011-03-25	45.18	45.99	44.85	44.92	1630374
2011-03-28	45.03	45.29	44.21	44.26	1717390
2011-03-29	44.33	44.79	44.21	44.39	3917825
2011-03-30	48.94	50.20	47.23	50.08	19668001
2011-03-31	49.94	51.13	49.63	49.81	6107913
2011-04-01	50.10	53.98	50.10	53.25	7016379
2011-04-04	53.21	53.27	52.59	52.98	3750185
2011-04-05	52.77	54.99	52.74	53.96	8693784
2011-04-06	54.44	54.94	52.26	52.37	6435726
2011-04-07	52.26	52.39	51.35	51.95	3408783
2011-04-08	52.17	54.21	52.17	54.05	2467510
2011-04-11	53.64	55.00	52.94	53.24	2264900
2011-04-12	53.14	53.40	52.20	52.61	2166691
2011-04-13	53.01	53.59	52.06	52.56	1730388
2011-04-14	51.95	52.90	51.61	52.78	1727017
2011-04-15	52.58	53.52	52.47	53.12	2327020
2011-04-18	52.65	52.82	51.84	52.64	2227079
2011-04-19	52.60	53.28	52.55	53.24	915826
2011-04-20	53.69	53.90	52.20	52.31	1799369
2011-04-21	52.83	52.90	51.14	52.42	3125372
2011-04-25	52.73	52.92	51.75	52.19	929705
2011-04-26	52.52	52.74	51.71	51.96	1668435
2011-04-27	52.56	52.65	51.15	52.13	1478329
2011-04-28	51.89	52.77	51.82	52.56	1002273
2011-04-29	52.03	52.78	51.79	52.63	1949579
2011-05-02	48.89	49.93	47.45	49.58	13081691
2011-05-03	49.16	49.47	47.28	48.30	5001835
2011-05-04	48.20	49.40	48.12	48.99	3191284
2011-05-05	48.45	49.43	48.09	49.10	3427632
2011-05-06	49.41	50.19	49.11	50.00	2551945
2011-05-09	51.51	52.94	50.50	51.88	6162732
2011-05-10	51.88	53.76	51.39	53.22	3437556
2011-05-11	53.22	53.32	51.76	51.89	3830818
2011-05-12	51.61	52.12	50.72	51.91	1837646
2011-05-13	51.82	51.94	49.98	50.07	2272412
2011-05-16	50.36	51.27	49.80	50.56	1582065
2011-05-17	50.25	50.50	49.46	49.66	2062157
2011-05-18	49.75	50.31	49.10	50.03	2312994
2011-05-19	50.14	50.41	49.60	49.90	1751182
2011-05-20	49.64	50.07	49.25	49.52	2378475
2011-05-23	49.38	49.38	48.15	48.24	1613295
2011-05-24	49.20	50.89	48.83	49.53	4132735
2011-05-25	49.30	50.15	48.99	49.85	1845533
2011-05-26	49.91	50.65	49.72	50.57	2015806
2011-05-27	50.74	52.99	50.56	52.38	3041969
2011-05-31	53.30	53.63	51.90	52.36	2278627
2011-06-01	51.94	52.36	50.47	50.54	2228412
2011-06-02	50.60	52.71	50.50	52.49	2818872
2011-06-03	51.82	53.53	51.13	53.45	3074480
2011-06-06	53.15	53.66	52.42	52.70	2911742
2011-06-07	52.89	54.14	52.78	53.51	2198036
2011-06-08	53.42	53.56	52.15	52.36	2006167
2011-06-09	52.48	53.98	52.41	53.80	1544280
2011-06-10	53.96	53.96	52.22	52.83	1999529
2011-06-13	52.52	54.67	52.48	52.93	2934397
2011-06-14	53.30	54.16	52.90	53.80	2279392
2011-06-15	53.39	53.39	51.31	51.40	3086480
2011-06-16	51.38	51.47	49.49	50.19	2826879
2011-06-17	50.30	50.93	50.00	50.53	2896794
2011-06-20	50.53	51.08	50.25	50.97	1315168
2011-06-21	51.19	51.50	50.96	51.40	976449
2011-06-22	51.14	52.05	50.89	51.55	1490509
2011-06-23	50.79	51.77	50.51	51.73	3094138
2011-06-24	51.71	51.76	49.60	49.75	1723518
2011-06-27	49.60	51.10	49.60	51.01	1393532
2011-06-28	51.04	51.87	50.86	51.82	1678365
2011-06-29	52.12	52.80	52.00	52.66	1631689
2011-06-30	52.88	53.11	51.71	51.96	1964278
2011-07-01	51.67	52.44	51.35	52.31	1024931
2011-07-05	52.79	53.99	52.59	53.75	1583562
2011-07-06	53.65	53.96	53.18	53.49	1328415
2011-07-07	53.81	54.50	53.41	53.52	1330317
2011-07-08	53.07	53.62	52.80	53.34	696549
2011-07-11	53.10	53.75	51.94	52.28	2144064
2011-07-12	52.38	52.99	51.82	52.31	1442962
2011-07-13	52.27	54.04	52.27	52.99	1155858
2011-07-14	53.25	53.29	51.99	52.61	775104
2011-07-15	53.73	55.55	53.63	55.00	4541430
2011-07-18	55.04	56.31	54.43	55.01	2432085
2011-07-19	55.67	56.48	54.95	55.58	1924083
2011-07-20	55.68	56.00	54.83	55.39	906974
2011-07-21	55.72	57.21	55.15	56.73	2345815
2011-07-22	56.86	57.19	56.12	56.51	1352305
2011-07-25	56.00	56.24	55.55	55.85	837574
2011-07-26	55.60	56.00	55.00	55.72	1360464
2011-07-27	55.66	57.24	55.21	55.68	3739831
2011-07-28	55.50	56.05	55.13	55.41	3896639
2011-07-29	54.59	55.28	53.88	55.03	2359579
2011-08-01	55.43	55.88	54.13	54.31	1536613
2011-08-02	54.15	54.48	52.58	52.62	2019997
2011-08-03	52.13	52.83	51.10	52.26	2795738
2011-08-04	50.48	50.50	40.43	40.85	13980437
2011-08-05	41.48	43.14	36.43	38.91	16194705
2011-08-08	37.03	39.81	35.80	38.24	8152791
2011-08-09	38.45	41.46	38.42	40.41	6400974
2011-08-10	40.20	40.20	38.42	38.49	3949994
2011-08-11	38.59	39.22	37.85	38.68	6395207
2011-08-12	39.30	41.07	38.95	40.29	3807860
2011-08-15	40.70	41.20	39.86	40.07	2829082
2011-08-16	40.35	41.18	39.58	40.05	3676006
2011-08-17	40.49	42.71	40.20	42.14	3408338
2011-08-18	41.29	41.36	39.11	39.41	3368400
2011-08-19	38.65	40.06	38.22	39.66	5138102
2011-08-22	40.66	40.85	39.15	39.35	2688589
2011-08-23	39.77	41.80	39.44	41.62	2731051
2011-08-24	41.53	42.48	41.34	42.42	2189924
2011-08-25	42.72	43.31	41.90	42.10	2098028
2011-08-26	41.41	43.03	40.31	42.76	2302623
2011-08-29	43.59	44.69	43.49	44.66	2365663
2011-08-30	44.24	44.80	43.71	44.39	2089696
2011-08-31	44.89	45.92	44.55	44.98	3252776
2011-09-01	44.42	45.55	43.77	43.98	3305217
2011-09-02	42.70	44.16	42.53	43.47	2277183
2011-09-06	41.89	43.47	41.39	43.15	2821565
2011-09-07	43.83	44.56	43.39	44.25	2713618
2011-09-08	43.72	44.24	42.65	42.71	2897335
2011-09-09	42.19	42.45	40.53	40.91	3184197
2011-09-12	40.10	40.12	38.76	39.52	4817578
2011-09-13	39.84	40.08	39.27	39.73	3116487
2011-09-14	40.22	41.25	39.27	40.55	3013219
2011-09-15	41.03	42.15	40.77	41.75	3369954
2011-09-16	41.95	42.90	41.68	42.00	3102772
2011-09-19	41.13	41.58	39.95	40.32	1916128
2011-09-20	40.07	40.82	39.60	39.78	2744477
2011-09-21	39.68	39.68	37.39	37.63	5182698
2011-09-22	35.85	37.20	34.12	36.45	4064118
2011-09-23	35.97	38.34	35.76	38.19	3527577
2011-09-26	38.33	39.06	36.64	38.99	2810726
2011-09-27	39.71	40.53	39.48	40.06	2856644
2011-09-28	40.22	40.54	38.66	38.81	2397965
2011-09-29	39.51	39.61	36.64	37.48	2374030
2011-09-30	36.80	37.86	36.39	37.12	2997298
2011-10-03	37.97	37.97	33.84	33.91	4376585
2011-10-04	33.20	33.96	32.05	33.85	5188111
2011-10-05	33.83	35.21	33.11	35.08	1840341
2011-10-06	35.07	36.30	34.59	36.11	2130486
2011-10-07	36.28	36.38	34.99	34.99	1855072
2011-10-10	35.65	36.50	35.10	35.53	1639051
2011-10-11	35.33	35.82	35.05	35.30	2434800
2011-10-12	36.08	36.08	34.98	35.75	2618630
2011-10-13	35.39	35.70	34.68	35.46	2447046
2011-10-14	35.95	36.47	35.56	36.37	1708596
2011-10-17	36.29	36.77	36.09	36.22	1613124
2011-10-18	36.70	36.74	35.60	36.13	1401524
2011-10-19	36.43	37.78	35.89	37.18	2772721
2011-10-20	37.00	37.06	35.71	35.98	1705764
2011-10-21	36.82	37.80	36.45	37.36	1851052
2011-10-24	37.73	39.00	37.42	38.76	1532178
2011-10-25	38.42	38.71	37.83	38.40	1731138
2011-10-26	38.52	39.18	37.73	38.98	1556598
2011-10-27	39.78	41.10	39.30	40.79	2198173
2011-10-28	40.74	41.28	40.57	41.03	1085255
2011-10-31	40.23	40.61	39.55	39.56	1980014
2011-11-01	38.44	38.79	37.36	38.13	2772681
2011-11-02	38.85	39.25	37.94	38.50	2765925
2011-11-03	41.58	44.82	40.33	43.60	7666717
2011-11-04	43.51	44.40	42.85	44.37	2706372
2011-11-07	43.93	44.22	41.27	42.35	5066952
2011-11-08	42.55	43.11	42.06	42.84	1806167
2011-11-09	41.85	42.29	41.38	41.48	1548885
2011-11-10	41.66	42.51	40.85	41.42	2227783
2011-11-11	42.08	43.47	42.06	43.17	1812824
2011-11-14	42.81	43.29	42.65	43.04	1250912
2011-11-15	42.66	43.86	42.66	43.21	1814430
2011-11-16	42.68	43.57	42.68	42.82	1238784
2011-11-17	42.92	42.97	41.65	41.99	1458092
2011-11-18	42.18	42.95	41.69	42.48	1645174
2011-11-21	41.76	43.10	41.75	42.41	2720519
2011-11-22	42.64	42.90	42.06	42.82	1301168
2011-11-23	42.38	42.44	41.79	41.81	1711229
2011-11-25	41.42	42.24	41.21	41.84	860984
2011-11-28	42.79	43.85	42.65	43.74	1341053
2011-11-29	43.86	44.48	43.61	43.80	1821613
2011-11-30	45.06	46.21	44.41	46.21	1726749
2011-12-01	45.79	47.33	45.74	45.75	1817365
2011-12-02	46.44	47.58	45.96	46.19	1981451
2011-12-05	46.97	47.35	46.05	46.38	1593485
2011-12-06	46.87	47.18	46.51	46.56	1282704
2011-12-07	46.70	46.96	45.72	46.77	1254362
2011-12-08	46.73	47.10	44.97	45.14	2184526
2011-12-09	45.58	47.21	45.16	47.11	1717013
2011-12-12	46.46	46.96	45.49	46.21	1159732
2011-12-13	46.52	46.88	45.22	45.73	1255171
2011-12-14	45.69	45.91	43.33	43.53	2831027
2011-12-15	43.96	44.96	43.95	44.86	1420661
2011-12-16	44.84	45.54	43.82	45.33	2543728
2011-12-19	45.79	45.79	44.11	44.35	1316628
2011-12-20	45.18	45.54	44.57	45.48	1681904
2011-12-21	45.13	45.35	44.37	45.33	1024326
2011-12-22	45.69	46.02	44.94	45.90	1607568
2011-12-23	46.05	46.50	46.00	46.33	1088024
2011-12-27	46.32	47.13	46.16	46.93	942627
2011-12-28	46.84	46.84	45.54	45.74	1138797
2011-12-29	45.69	46.40	45.60	46.27	793119
2011-12-30	46.10	46.92	46.03	46.69	1130838
2012-01-03	48.12	48.66	47.54	47.97	1790099
2012-01-04	47.55	47.80	46.57	46.69	1486838
2012-01-05	46.56	47.71	46.25	47.16	2494862
2012-01-06	47.15	48.38	45.66	47.48	5085948
2012-01-09	48.42	49.06	47.73	49.03	2853401
2012-01-10	53.89	53.89	49.38	49.72	4554818
2012-01-11	49.60	49.87	48.46	48.71	2614326
2012-01-12	48.76	49.59	48.67	49.38	3720524
2012-01-13	48.71	49.43	48.64	49.19	2194347
2012-01-17	50.31	51.11	50.11	50.98	5768617
2012-01-18	50.95	51.47	50.62	50.97	1937620
2012-01-19	51.43	51.44	50.92	51.34	1995507
2012-01-20	51.10	51.58	50.77	50.91	2506144
2012-01-23	51.42	51.50	50.15	50.54	1666914
2012-01-24	50.42	50.49	49.29	49.78	2549079
2012-01-25	49.95	50.83	49.57	50.72	1270932
2012-01-26	50.64	50.65	49.02	49.22	2566145
2012-01-27	49.20	49.38	48.82	49.17	1047500
2012-01-30	48.88	49.05	47.97	48.74	1265834
2012-01-31	48.98	49.02	48.00	48.49	1359437
2012-02-01	48.73	51.01	48.73	50.46	2202538
2012-02-02	50.50	50.69	49.50	50.08	1004502
2012-02-03	50.81	51.17	50.19	50.50	1143586
2012-02-06	50.34	50.81	49.82	50.13	1224973
2012-02-07	50.07	50.57	49.72	49.77	711704
2012-02-08	49.77	50.24	49.38	49.57	820211
2012-02-09	49.32	49.54	48.12	48.49	2295570
2012-02-10	48.03	48.20	47.80	47.91	1036128
2012-02-13	48.66	48.75	47.68	48.45	2221062
2012-02-14	48.26	49.02	48.20	48.49	949768
2012-02-15	48.69	49.03	47.92	48.23	1420238
2012-02-16	48.35	48.42	47.62	47.98	1251493
2012-02-17	47.70	48.10	47.19	47.39	1436096
2012-02-21	47.47	47.47	45.52	46.56	3114014
2012-02-22	46.42	46.77	45.85	46.49	1927108
2012-02-23	46.56	47.73	46.56	47.55	1349745
2012-02-24	47.65	48.50	47.34	47.93	1709999
2012-02-27	48.99	51.17	45.93	50.58	4684403
2012-02-28	50.94	51.30	50.34	51.08	1562606
2012-02-29	51.34	53.38	51.09	52.91	4667410
2012-03-01	53.11	54.52	52.75	54.32	2728455
2012-03-02	54.06	54.50	53.53	53.85	1462462
2012-03-05	53.38	54.36	53.31	54.31	1840233
2012-03-06	53.73	54.33	53.17	53.86	1987290
2012-03-07	54.03	54.72	53.74	54.49	1818887
2012-03-08	54.94	55.46	54.83	55.13	1334959
2012-03-09	55.48	55.80	55.28	55.58	1092089
2012-03-12	55.03	55.59	54.36	54.59	1148326
2012-03-13	54.75	55.26	53.77	54.57	1742924
2012-03-14	54.55	55.00	53.47	53.73	1314399
2012-03-15	53.75	54.90	53.63	54.70	1724847
2012-03-16	54.67	55.00	53.47	53.64	1285892
2012-03-19	53.28	54.05	53.05	53.80	778611
2012-03-20	53.17	53.51	52.39	53.31	885691
2012-03-21	53.64	54.04	53.16	53.72	1040562
2012-03-22	52.96	53.18	52.38	53.07	959539
2012-03-23	53.08	53.80	52.66	53.75	825009
2012-03-26	54.26	54.89	54.01	54.61	801382
2012-03-27	54.62	55.19	54.00	54.05	949609
2012-03-28	54.07	54.50	52.92	53.69	982063
2012-03-29	52.87	53.94	52.39	53.89	962297
2012-03-30	54.19	54.43	53.54	53.69	623704
2012-04-02	53.60	54.92	53.60	54.82	872435
2012-04-03	54.66	55.00	54.29	54.46	687893
2012-04-04	54.00	54.65	53.70	54.13	723915
2012-04-05	53.92	54.96	53.87	54.76	738097
2012-04-09	53.82	54.16	53.52	53.94	697051
2012-04-10	53.18	54.20	52.70	52.95	1447405
2012-04-11	53.04	53.26	52.42	52.51	1098186
2012-04-12	52.67	54.06	52.50	53.71	1100650
2012-04-13	53.61	53.77	52.48	52.80	992183
2012-04-16	53.05	54.10	53.02	53.81	1191179
2012-04-17	54.11	55.06	53.90	54.91	1579888
2012-04-18	54.61	55.31	54.47	55.31	864744
2012-04-19	55.17	55.60	54.76	55.05	1527640
2012-04-20	55.45	55.60	54.97	55.10	939341
2012-04-23	54.66	55.25	54.03	54.94	1087663
2012-04-24	55.13	55.95	54.97	55.90	1221469
2012-04-25	56.12	56.60	55.76	55.97	1194256
2012-04-26	56.08	56.33	55.32	55.85	882602
2012-04-27	56.07	56.15	55.68	55.94	779482
2012-04-30	55.83	56.13	55.46	55.63	728881
2012-05-01	55.66	56.55	55.59	56.30	2450473
2012-05-02	55.95	56.50	55.49	56.45	1398407
2012-05-03	57.30	59.94	49.76	51.24	13708756
2012-05-04	50.32	52.02	50.16	50.93	3096362
2012-05-07	50.48	53.11	50.34	52.14	2712769
2012-05-08	51.82	52.35	50.95	52.05	2497438
2012-05-09	51.55	53.10	51.49	52.25	2181370
2012-05-10	52.64	53.25	52.02	53.17	2625010
2012-05-11	53.38	53.74	52.78	52.94	1206439
2012-05-14	51.79	51.98	50.79	51.01	1830800
2012-05-15	51.18	51.19	49.54	49.83	1746552
2012-05-16	50.00	50.50	49.09	49.16	2246820
2012-05-17	49.24	49.47	48.00	48.28	3056129
2012-05-18	48.82	48.83	46.89	47.03	2485219
2012-05-21	47.05	47.56	46.71	47.19	3329776
2012-05-22	47.79	47.86	46.66	47.78	2270116
2012-05-23	47.42	47.49	45.89	46.65	1977999
2012-05-24	46.93	48.37	46.55	48.04	1905737
2012-05-25	48.03	48.99	47.97	48.48	1350030
2012-05-29	48.49	49.06	47.80	48.40	896901
2012-05-30	47.73	48.17	47.15	47.92	1057657
2012-05-31	48.17	48.93	47.74	48.66	2152741
2012-06-01	47.39	48.15	46.43	47.00	2316410
2012-06-04	47.01	47.37	45.88	46.51	1695575
2012-06-05	46.63	48.08	46.39	47.48	1790522
2012-06-06	47.99	48.63	47.84	48.28	1449743
2012-06-07	49.02	49.02	48.46	48.56	1475886
2012-06-08	48.21	48.76	47.41	48.52	1027383
2012-06-11	48.63	48.71	46.37	46.41	1609877
2012-06-12	46.61	46.75	43.91	45.99	4281286
2012-06-13	45.87	46.11	44.72	45.15	2869005
2012-06-14	45.33	46.01	44.74	45.95	1945178
2012-06-15	46.19	46.67	44.89	44.93	2398281
2012-06-18	44.95	46.87	44.00	46.31	1318502
2012-06-19	46.65	48.04	46.58	47.84	1608795
2012-06-20	48.00	49.20	47.65	48.24	1552559
2012-06-21	48.82	48.82	45.18	45.23	3836667
2012-06-22	45.57	47.30	45.57	46.60	1788943
2012-06-25	45.90	46.20	45.59	46.02	984032
2012-06-26	46.18	46.34	45.02	45.94	1782929
2012-06-27	45.89	46.44	45.04	45.19	1299454
2012-06-28	45.00	45.19	42.47	43.73	3811675
2012-06-29	44.94	45.71	44.64	44.79	2657019
2012-07-02	45.08	45.38	44.49	44.96	1252218
2012-07-03	45.23	47.45	45.23	46.99	1342653
2012-07-05	47.37	47.55	46.71	46.83	1241811
2012-07-06	46.16	46.80	45.81	46.00	863301
2012-07-09	46.52	46.52	45.71	46.19	1122044
2012-07-10	46.23	46.59	44.68	44.87	1552391
2012-07-11	44.97	45.36	44.64	45.02	1376471
2012-07-12	44.54	45.16	44.01	45.03	2043703
2012-07-13	45.04	45.59	45.00	45.27	1333448
2012-07-16	45.24	45.43	44.93	45.05	1466300
2012-07-17	45.30	47.05	45.20	47.02	1421322
2012-07-18	46.79	48.31	46.78	47.95	1810267
2012-07-19	48.03	48.54	47.73	47.97	1408861
2012-07-20	47.50	47.82	47.15	47.63	1507969
2012-07-23	46.62	46.62	45.43	46.00	2307443
2012-07-24	45.98	46.98	45.85	46.00	2024699
2012-07-25	46.24	47.41	45.82	47.01	1304706
2012-07-26	47.68	47.88	47.20	47.68	1463978
2012-07-27	47.88	49.30	47.51	49.12	1793438
2012-07-30	49.13	49.15	48.54	48.64	1639408
2012-07-31	48.54	48.85	47.38	47.56	1678539
2012-08-01	47.57	47.94	46.77	46.89	2913265
2012-08-02	46.51	49.50	45.81	46.93	3015660
2012-08-03	48.26	48.88	47.80	47.93	1721136
2012-08-06	48.18	48.52	48.00	48.11	1003116
2012-08-07	48.42	51.02	48.33	49.58	5141575
2012-08-08	49.62	50.42	49.00	50.36	1639381
2012-08-09	50.03	50.61	49.64	49.96	1089367
2012-08-10	49.54	50.44	49.27	50.36	1241592
2012-08-13	50.38	50.53	49.59	49.96	1066091
2012-08-14	50.44	51.10	50.29	50.76	1750033
2012-08-15	50.62	51.30	49.87	51.27	1941113
2012-08-16	50.71	51.10	50.06	50.61	1406492
2012-08-17	50.78	51.94	50.24	51.90	2490339
2012-08-20	51.92	52.65	51.71	52.52	1718452
2012-08-21	52.71	52.95	52.12	52.32	3040982
2012-08-22	51.62	52.21	51.43	52.07	1043679
2012-08-23	52.05	52.09	51.18	51.25	1317200
2012-08-24	51.26	52.50	51.16	52.10	1178797
2012-08-27	52.42	52.49	51.19	51.71	1485029
2012-08-28	51.78	52.05	51.40	51.52	819465
2012-08-29	51.83	51.93	51.46	51.75	549671
2012-08-30	51.62	51.66	51.01	51.19	551961
2012-08-31	51.48	51.92	50.74	51.27	613756
2012-09-04	57.64	59.99	57.00	58.78	11049777
2012-09-05	58.73	59.56	58.01	59.30	2814908
2012-09-06	59.15	60.25	59.15	60.19	2161414
2012-09-07	60.36	61.11	59.28	59.47	1581585
2012-09-10	59.47	59.81	59.09	59.15	1006111
2012-09-11	58.98	59.54	57.89	58.04	1602468
2012-09-12	58.51	58.71	58.05	58.40	1035190
2012-09-13	58.29	59.10	57.65	58.64	1321320
2012-09-14	58.93	58.93	55.95	56.37	4103767
2012-09-17	55.93	56.32	55.44	55.90	1394378
2012-09-18	56.25	56.25	55.27	55.54	1516778
2012-09-19	55.82	56.12	55.33	55.69	871649
2012-09-20	55.36	56.05	55.06	55.69	1089959
2012-09-21	55.84	56.30	55.08	55.11	1967949
2012-09-24	54.69	55.28	54.40	54.98	1756925
2012-09-25	55.12	56.41	55.12	55.48	1845361
2012-09-26	55.45	55.67	54.93	55.27	954644
2012-09-27	55.46	55.85	54.63	55.59	947759
2012-09-28	55.14	55.73	54.45	55.27	1193635
2012-10-01	56.21	57.03	55.76	56.16	1653744
2012-10-02	56.37	56.46	55.28	55.87	783274
2012-10-03	55.74	57.65	55.73	56.95	1828084
2012-10-04	57.12	57.42	56.49	56.94	1264909
2012-10-05	57.46	57.48	56.49	56.70	485408
2012-10-08	56.28	56.71	56.00	56.52	440099
2012-10-09	56.60	56.73	55.78	55.89	572766
2012-10-10	55.67	56.06	55.09	55.26	980693
2012-10-11	55.74	56.68	55.67	56.04	520358
2012-10-12	55.88	56.13	55.60	55.74	481403
2012-10-15	56.00	56.62	55.98	56.35	599326
2012-10-16	56.79	57.75	56.67	57.67	1091465
2012-10-17	57.91	59.00	57.81	58.61	1342578
2012-10-18	58.48	58.56	57.80	58.07	1046121
2012-10-19	57.60	57.95	56.28	56.44	1658293
2012-10-22	56.79	56.81	55.55	55.99	739946
2012-10-23	55.57	55.60	54.29	54.62	792890
2012-10-24	54.64	55.37	54.62	55.02	607981
2012-10-25	55.23	55.80	55.16	55.27	595840
2012-10-26	55.22	56.15	55.19	55.62	643567
2012-10-31	56.07	56.63	55.62	55.93	1071248
2012-11-01	55.81	57.08	55.72	56.76	1117797
2012-11-02	57.76	58.15	56.03	56.37	2530496
2012-11-05	55.78	56.41	55.12	55.29	1116545
2012-11-06	55.12	55.28	53.73	54.00	1803790
2012-11-07	53.49	53.92	52.50	53.33	1725434
2012-11-08	53.50	54.39	53.25	54.07	1390278
2012-11-09	53.76	55.08	53.48	53.96	2094524
2012-11-12	54.44	55.41	54.12	54.98	1117769
2012-11-13	54.55	55.08	54.35	55.04	1512919
2012-11-14	55.17	55.17	53.47	53.56	1333579
2012-11-15	53.56	53.71	52.53	53.32	1283785
2012-11-16	53.16	55.32	53.05	55.03	2092209
2012-11-19	55.48	56.00	55.11	55.29	1059663
2012-11-20	55.51	55.51	54.81	55.12	737611
2012-11-21	55.02	55.35	54.71	55.02	657150
2012-11-23	55.28	55.48	54.88	55.39	606993
2012-11-26	55.47	56.22	55.35	56.19	1309572
2012-11-27	56.15	56.24	54.87	54.91	1019132
2012-11-28	55.00	55.21	54.68	55.05	1712089
2012-11-29	54.56	55.66	54.56	55.40	2007262
2012-11-30	55.35	55.70	54.91	55.28	3198839
2012-12-03	55.43	56.00	55.21	55.37	1560522
2012-12-04	55.61	57.20	55.15	56.90	3375246
2012-12-05	56.80	58.28	56.78	57.71	2523523
2012-12-06	57.73	58.29	57.13	57.71	1156922
2012-12-07	58.18	58.18	57.60	57.79	897831
2012-12-10	57.55	58.29	57.38	58.16	878574
2012-12-11	58.27	59.63	58.24	59.23	1298600
2012-12-12	59.43	59.80	59.06	59.26	1368746
2012-12-13	59.20	59.20	57.95	58.08	1460206
2012-12-14	58.02	59.05	58.01	59.03	1496579
2012-12-17	59.18	59.60	58.97	59.46	1677375
2012-12-18	59.61	60.32	59.50	59.91	1728056
2012-12-19	59.78	60.08	59.13	59.75	1710346
2012-12-20	59.92	61.10	59.81	61.03	2522606
2012-12-21	60.30	61.00	59.80	60.84	2137719
2012-12-24	60.68	61.09	60.29	60.39	652504
2012-12-26	60.48	60.88	60.17	60.31	777396
2012-12-27	60.11	60.44	58.67	59.68	2041265
2012-12-28	59.45	59.93	58.80	58.87	673158
2012-12-31	58.73	59.99	58.35	59.77	1944280
2013-01-02	61.13	61.61	60.75	60.75	2440491
2013-01-03	61.18	61.60	60.70	61.07	2613482
2013-01-04	60.42	61.13	59.34	60.71	3051734
2013-01-07	60.70	61.38	60.33	61.31	1212980
2013-01-08	61.33	62.46	61.10	62.29	1616273
2013-01-09	62.49	63.92	62.46	63.82	1605180
2013-01-10	63.98	64.12	63.40	63.91	1279175
2013-01-11	64.17	64.41	63.10	63.63	1074197
2013-01-14	63.68	63.73	62.80	63.58	697803
2013-01-15	63.25	63.88	62.91	63.70	1396744
2013-01-16	63.33	63.82	63.05	63.52	1232880
2013-01-17	63.62	64.69	63.45	63.78	1594335
2013-01-18	63.70	63.90	63.37	63.77	1042933
2013-01-22	63.89	64.41	63.36	64.20	1369962
2013-01-23	64.45	64.45	63.62	63.84	1074313
2013-01-24	64.01	64.90	63.90	64.55	1002885
2013-01-25	64.52	65.69	64.43	65.64	1290069
2013-01-28	65.60	65.94	65.24	65.55	818236
2013-01-29	65.58	66.33	65.10	65.85	1604883
2013-01-30	65.93	67.13	65.48	66.17	2315797
2013-01-31	66.03	66.63	66.03	66.32	1276536
2013-02-01	66.47	67.65	66.32	67.25	1215302
2013-02-04	66.82	67.16	66.05	66.41	1606077
2013-02-05	66.53	67.30	66.49	66.64	1041721
2013-02-06	66.44	66.99	66.43	66.91	627611
2013-02-07	66.76	67.25	66.53	67.24	689491
2013-02-08	67.13	67.98	66.96	67.80	725317
2013-02-11	67.64	67.81	67.22	67.56	852626
2013-02-12	67.37	67.98	67.37	67.43	842685
2013-02-13	67.61	67.81	66.89	67.50	916362
2013-02-14	67.46	67.48	66.31	66.39	1223885
2013-02-15	66.25	66.92	65.85	66.53	1040306
2013-02-19	66.56	67.15	66.54	67.02	691286
2013-02-20	67.09	67.65	66.09	66.24	1087092
2013-02-21	66.19	66.32	64.05	65.69	1372140
2013-02-22	65.57	66.03	65.10	65.74	862008
2013-02-25	65.59	66.60	65.46	65.46	1047789
2013-02-26	65.51	65.55	64.55	65.16	1074034
2013-02-27	65.24	67.19	65.17	66.74	1180091
2013-02-28	66.51	67.67	65.86	67.46	1180403
2013-03-01	67.35	68.50	66.09	67.63	2117891
2013-03-04	67.62	69.41	67.05	69.41	2537576
2013-03-05	68.99	70.10	68.99	69.79	1293727
2013-03-06	70.16	70.25	68.29	68.52	894908
2013-03-07	68.84	69.87	68.75	69.84	1152005
2013-03-08	70.05	70.85	70.00	70.78	1186218
2013-03-11	70.63	71.49	70.41	70.53	901778
2013-03-12	70.41	70.97	70.16	70.60	999264
2013-03-13	70.85	70.93	69.74	69.93	1031780
2013-03-14	70.38	70.47	69.81	70.07	1251494
2013-03-15	69.94	70.18	69.53	69.86	1708693
2013-03-18	69.64	70.74	68.91	70.54	1117805
2013-03-19	70.67	72.04	70.57	71.44	2820690
2013-03-20	72.05	74.67	72.05	73.33	2211322
2013-03-21	73.53	74.11	72.80	72.86	2027748
2013-03-22	72.57	74.21	72.57	73.97	1376702
2013-03-25	74.23	74.81	73.43	73.95	1264147
2013-03-26	74.30	74.48	74.03	74.40	774675
2013-03-27	74.17	74.27	73.47	74.12	925063
2013-03-28	73.97	75.10	73.82	75.02	845941
2013-04-01	75.24	76.44	75.17	76.05	1298248
2013-04-02	75.55	76.56	75.25	75.37	1958671
2013-04-03	75.43	76.33	70.88	71.87	6156140
2013-04-04	70.46	72.82	69.87	72.61	4019334
2013-04-05	71.73	71.88	70.84	71.79	1120581
2013-04-08	71.59	72.18	71.28	72.12	934206
2013-04-09	72.05	72.26	71.62	72.12	1036291
2013-04-10	72.55	73.19	72.23	73.00	799729
2013-04-11	72.94	74.08	72.50	73.79	888561
2013-04-12	73.43	73.81	72.80	73.17	932020
2013-04-15	72.88	73.69	72.08	72.12	1130387
2013-04-16	72.08	73.38	72.08	73.09	755184
2013-04-17	72.63	72.95	71.61	72.86	879951
2013-04-18	72.89	73.00	72.21	72.81	814091
2013-04-19	72.19	75.61	71.97	75.52	1188202
2013-04-22	75.22	75.33	74.03	74.20	1056759
2013-04-23	74.35	75.59	74.02	74.98	946133
2013-04-24	75.09	75.57	74.42	74.82	942520
2013-04-25	74.90	74.95	73.53	73.59	1545251
2013-04-26	73.50	73.83	72.73	73.16	1249102
2013-04-29	75.03	76.57	74.32	75.94	3607445
2013-04-30	75.97	76.46	75.68	76.08	1427554
2013-05-01	75.34	76.31	73.40	73.69	1638794
2013-05-02	74.42	74.88	71.99	72.15	1830845
2013-05-03	73.21	73.75	72.41	73.68	1228639
2013-05-06	73.97	74.14	73.40	73.42	835868
2013-05-07	73.43	74.47	73.43	74.07	725895
2013-05-08	74.04	74.63	73.59	73.86	713719
2013-05-09	73.78	74.09	72.33	72.74	1267047
2013-05-10	72.89	74.01	72.25	73.52	2889503
2013-05-13	73.59	76.07	73.46	75.89	1427283
2013-05-14	75.31	77.44	75.09	77.30	1426090
2013-05-15	77.17	77.36	75.60	76.33	854081
2013-05-16	76.65	76.91	75.67	75.75	724410
2013-05-17	75.43	78.37	74.72	78.17	1428714
2013-05-20	78.04	78.69	75.18	75.38	1113303
2013-05-21	75.42	76.43	74.40	75.53	1035670
2013-05-22	75.83	77.01	74.51	74.82	871930
2013-05-23	74.78	74.89	73.86	74.67	652291
2013-05-24	74.30	87.50	73.25	84.47	10383614
2013-05-28	93.31	96.25	88.81	91.80	11535925
2013-05-29	91.55	93.40	90.39	90.81	3686109
2013-05-30	89.93	91.75	89.82	91.00	1595792
2013-05-31	90.93	92.58	90.59	91.12	1825065
2013-06-03	91.69	91.74	88.16	88.21	1817685
2013-06-04	88.42	89.27	85.13	85.18	1919464
2013-06-05	84.89	87.19	83.63	84.16	1627664
2013-06-06	84.00	85.03	83.62	84.87	1100376
2013-06-07	85.30	86.53	84.87	85.59	1284509
2013-06-10	85.89	86.05	84.34	85.11	1019940
2013-06-11	84.64	85.56	83.44	83.77	1141127
2013-06-12	84.41	85.45	82.63	83.36	1298639
2013-06-13	83.50	85.92	82.00	85.81	1131367
2013-06-14	85.56	86.03	83.85	84.20	1129905
2013-06-17	84.32	85.39	84.22	84.82	909255
2013-06-18	84.11	88.67	83.86	85.86	2443519
2013-06-19	86.20	87.55	85.62	86.41	8347277
2013-06-20	85.27	86.40	83.38	83.84	3789901
2013-06-21	83.98	84.61	81.94	84.42	2611365
2013-06-24	84.48	85.33	83.45	84.00	1860505
2013-06-25	84.43	85.37	84.36	85.24	2052317
2013-06-26	86.51	86.76	84.76	84.95	1814426
2013-06-27	85.80	86.94	84.86	86.15	2505669
2013-06-28	86.50	86.78	84.93	86.08	1555092
2013-07-01	86.89	89.25	86.89	88.00	1793378
2013-07-02	89.25	90.44	88.07	89.99	2481608
2013-07-03	89.29	90.34	88.71	89.50	850965
2013-07-05	90.53	90.82	88.01	88.77	798289
2013-07-08	89.47	90.16	88.94	90.03	1246951
2013-07-09	90.66	90.96	88.62	89.96	1506866
2013-07-10	90.59	90.72	89.27	90.20	974883
2013-07-11	91.26	92.50	90.87	92.47	1730177
2013-07-12	92.93	93.36	92.35	92.90	1346523
2013-07-15	93.00	93.84	92.90	93.80	1569097
2013-07-16	94.22	94.22	91.06	91.53	1547903
2013-07-17	91.59	92.68	90.69	91.45	1282859
2013-07-18	91.71	92.08	91.06	91.39	925015
2013-07-19	91.28	91.49	90.55	90.80	1081458
2013-07-22	91.08	91.53	89.85	90.81	1218980
2013-07-23	91.00	91.44	89.76	90.49	1047818
2013-07-24	91.12	91.88	90.92	91.33	1425007
2013-07-25	91.57	92.04	91.05	91.99	1075012
2013-07-26	91.65	92.01	91.05	91.96	457134
2013-07-29	91.50	92.24	91.14	91.70	666411
2013-07-30	92.29	92.73	90.93	91.00	1001096
2013-07-31	91.66	93.64	91.00	93.60	1375561
2013-08-01	94.45	96.43	93.66	96.04	2069774
2013-08-02	95.85	96.95	95.58	96.45	890428
2013-08-05	96.54	97.02	94.82	95.57	671200
2013-08-06	96.01	96.20	94.55	95.72	1203944
2013-08-07	96.78	97.70	95.35	97.59	2003321
2013-08-08	98.32	102.54	97.80	101.68	2147139
2013-08-09	101.42	102.13	100.21	101.87	1450724
2013-08-12	101.83	102.26	100.36	101.95	1437813
2013-08-13	102.43	104.00	101.75	103.98	1649935
2013-08-14	104.09	105.40	103.76	103.90	1502534
2013-08-15	102.75	103.14	100.50	102.93	1575689
2013-08-16	102.14	103.43	100.67	103.00	1045688
2013-08-19	102.79	103.21	100.95	101.06	1552738
2013-08-20	100.78	102.45	100.78	101.53	801528
2013-08-21	101.53	101.61	99.33	99.77	1526411
2013-08-22	100.07	100.12	98.84	99.30	1098597
2013-08-23	99.74	100.13	99.08	99.52	1323261
2013-08-26	100.10	100.51	99.17	99.60	995724
2013-08-27	98.75	98.90	95.28	95.80	1638951
2013-08-28	95.39	98.04	95.28	97.85	798809
2013-08-29	97.45	99.57	97.10	98.95	830594
2013-08-30	99.30	99.60	98.04	98.34	1030693
2013-09-03	100.26	100.26	98.36	99.35	1070493
2013-09-04	99.32	100.47	99.32	99.94	1006312
2013-09-05	100.00	100.02	98.90	99.80	829491
2013-09-06	100.55	101.01	99.26	100.24	740413
2013-09-09	100.42	101.46	100.00	101.33	716281
2013-09-10	101.50	101.74	99.97	100.20	958879
2013-09-11	100.20	100.62	99.58	100.26	880070
2013-09-12	100.22	100.82	99.31	99.57	610388
2013-09-13	99.46	99.86	98.61	99.20	832508
2013-09-16	100.34	101.33	100.05	101.22	798057
2013-09-17	101.81	103.40	101.66	102.77	1232918
2013-09-18	103.29	103.52	101.10	102.83	1074628
2013-09-19	103.25	106.98	102.74	106.12	1605239
2013-09-20	106.38	106.85	104.10	104.41	1450764
2013-09-23	104.40	104.72	102.83	103.08	1118213
2013-09-24	103.46	104.69	102.45	103.73	1965707
2013-09-25	103.64	103.74	102.32	102.34	852294
2013-09-26	102.69	103.53	102.30	103.29	449579
2013-09-27	103.14	104.79	102.73	104.72	601796
2013-09-30	103.57	105.12	103.22	104.33	782145
2013-10-01	104.04	108.17	104.04	108.16	1171540
2013-10-02	106.92	109.84	106.66	109.80	1529637
2013-10-03	110.67	113.79	110.12	111.40	2856007
2013-10-04	111.22	112.81	110.39	111.01	1743115
2013-10-07	110.08	112.21	110.01	110.32	1248309
2013-10-08	110.52	110.52	105.88	105.92	1727848
2013-10-09	105.80	107.36	104.00	107.03	1307795
2013-10-10	108.16	110.06	108.13	110.00	871091
2013-10-11	110.31	111.02	109.02	109.43	407602
2013-10-14	108.68	109.91	107.39	109.78	587129
2013-10-15	109.63	110.38	108.73	109.73	622565
2013-10-16	110.17	111.11	109.73	110.63	627279
2013-10-17	110.25	112.10	110.25	112.00	867627
2013-10-18	112.00	113.20	111.68	113.02	998527
2013-10-21	113.69	115.40	111.34	112.30	965785
2013-10-22	113.46	113.92	111.98	112.53	992549
2013-10-23	112.10	114.60	111.54	114.37	1162377
2013-10-24	114.48	115.06	114.00	114.29	1281521
2013-10-25	114.63	114.83	111.91	112.57	801358
2013-10-28	113.35	113.42	110.28	110.42	1085402
2013-10-29	111.38	112.33	110.17	111.06	1017396
2013-10-30	111.65	111.93	107.74	109.06	1543256
2013-10-31	106.60	108.24	102.60	105.72	5138923
2013-11-01	106.00	111.42	105.40	111.20	2534980
2013-11-04	111.44	112.47	109.17	110.33	1148369
2013-11-05	109.77	110.64	109.31	109.45	729848
2013-11-06	110.37	110.72	105.80	106.45	1517737
2013-11-07	106.32	107.63	102.93	103.04	1399433
2013-11-08	103.79	105.92	103.03	105.44	858702
2013-11-11	105.83	106.49	104.42	105.16	593987
2013-11-12	104.82	106.03	104.50	105.74	648811
2013-11-13	103.51	107.30	103.51	107.15	1038086
2013-11-14	107.15	107.45	105.03	105.86	915017
2013-11-15	106.23	107.17	106.02	107.12	1118708
2013-11-18	107.69	108.26	106.54	106.74	897745
2013-11-19	106.31	106.91	105.51	105.92	620194
2013-11-20	106.36	107.54	105.81	106.56	769917
2013-11-21	107.16	109.72	106.74	108.68	947406
2013-11-22	108.96	109.95	108.51	109.55	1265752
2013-11-25	110.54	111.39	108.75	108.99	783160
2013-11-26	108.83	109.62	107.47	109.22	758623
2013-11-27	108.69	109.21	107.40	108.35	468902
2013-11-29	109.32	110.74	108.59	109.63	398943
2013-12-02	108.61	110.77	107.63	109.78	836316
2013-12-03	108.94	109.87	108.28	109.19	874659
2013-12-04	109.21	109.55	106.74	107.90	1096868
2013-12-05	108.07	108.56	106.12	106.40	1196298
2013-12-06	106.79	108.32	106.35	107.67	946804
2013-12-09	108.63	108.63	107.03	107.97	1026917
2013-12-10	107.97	108.83	107.78	108.62	1022771
2013-12-11	108.92	109.02	106.27	106.49	1228915
2013-12-12	106.28	107.18	105.60	106.24	1008785
2013-12-13	106.26	107.16	105.17	106.83	798120
2013-12-16	107.77	111.35	106.84	110.92	2012646
2013-12-17	111.24	112.40	108.92	109.32	938042
2013-12-18	109.90	112.67	109.84	112.41	1295597
2013-12-19	111.83	112.34	110.44	111.90	726941
2013-12-20	111.93	112.17	111.15	112.00	1051402
2013-12-23	113.22	113.22	111.64	112.62	634638
2013-12-24	112.30	113.35	111.69	113.02	380257
2013-12-26	113.51	113.89	112.34	113.56	415942
2013-12-27	113.76	113.97	112.28	113.60	543650
2013-12-30	114.24	117.78	113.35	117.42	1259550
2013-12-31	117.99	118.25	116.53	117.40	1062666
2014-01-02	117.00	118.12	115.56	116.98	1937044
2014-01-03	117.02	118.01	116.90	117.16	787409
2014-01-06	117.41	117.57	112.26	112.62	2402894
2014-01-07	116.42	125.95	115.02	125.35	3319543
2014-01-08	126.98	135.73	126.55	128.30	3025998
2014-01-09	128.13	132.89	127.15	132.17	1383371
2014-01-10	131.81	133.57	129.69	133.50	1658010
2014-01-13	133.74	134.35	130.34	130.62	1560857
2014-01-14	130.75	135.33	129.51	135.01	1756232
2014-01-15	135.08	136.20	132.61	133.50	1188750
2014-01-16	133.65	137.34	132.03	137.34	1538676
2014-01-17	137.69	138.57	135.69	137.93	2320659
2014-01-21	139.86	140.36	136.44	136.88	1537486
2014-01-22	137.85	138.08	134.83	137.82	897892
2014-01-23	137.06	137.06	133.80	135.02	1167258
2014-01-24	133.10	133.41	130.27	132.12	1712269
2014-01-27	132.48	133.56	129.76	131.00	1638355
2014-01-28	130.94	133.48	130.37	132.80	1000331
2014-01-29	131.89	134.58	130.63	132.80	920876
2014-01-30	134.51	136.99	134.00	136.60	1166037
2014-01-31	134.27	137.35	132.85	135.64	1187701
2014-02-03	135.67	137.99	132.48	133.36	1531155
2014-02-04	134.24	135.92	133.68	135.56	1160198
2014-02-05	135.22	135.52	131.73	134.61	1432436
2014-02-06	134.86	135.37	133.12	134.43	999849
2014-02-07	134.69	138.11	134.69	137.93	1550801
2014-02-10	138.21	139.74	137.01	138.13	1122396
2014-02-11	138.36	142.45	138.36	141.31	1915328
2014-02-12	142.82	142.82	140.08	140.77	1310185
2014-02-13	140.53	142.41	140.00	141.79	1281257
2014-02-14	141.62	142.24	139.28	139.57	1231249
2014-02-18	141.01	147.20	140.83	146.47	2208738
2014-02-19	145.81	147.41	144.66	145.02	1788654
2014-02-20	146.59	148.73	145.13	148.00	2110264
2014-02-21	147.55	148.43	145.93	146.26	1568956
2014-02-24	147.11	148.37	145.52	145.73	1544198
2014-02-25	146.14	146.64	143.10	145.06	1570428
2014-02-26	145.40	150.17	145.40	146.34	2905274
2014-02-27	151.26	153.10	145.61	148.47	904934
2014-02-28	148.50	149.22	143.11	144.86	2276748
2014-03-03	143.30	143.90	140.55	143.38	2072084
2014-03-04	145.22	147.02	143.98	146.23	1499853
2014-03-05	146.20	146.82	143.51	145.13	1241591
2014-03-06	144.74	145.00	135.28	138.55	4773397
2014-03-07	138.60	141.66	134.80	141.37	3641662
2014-03-10	141.34	141.88	139.21	140.74	1923329
2014-03-11	140.43	141.38	139.37	139.96	1297900
2014-03-12	138.56	141.63	137.44	141.00	1768491
2014-03-13	142.55	142.55	138.83	139.33	2269580
2014-03-14	137.65	140.50	136.56	140.01	1255793
2014-03-17	140.60	142.20	140.60	140.90	1251451
2014-03-18	141.56	147.00	141.09	144.18	1321478
2014-03-19	144.36	144.43	139.39	140.79	1605926
2014-03-20	139.93	141.97	139.08	140.40	991331
2014-03-21	140.85	141.00	134.93	135.55	2002599
2014-03-24	136.04	137.44	128.60	131.47	3474965
2014-03-25	132.24	134.88	129.70	131.53	1417466
2014-03-26	132.26	133.47	125.61	129.07	2483092
2014-03-27	128.88	129.06	124.67	127.19	2705088
2014-03-28	128.16	132.05	127.09	127.68	2178878
2014-03-31	129.27	132.33	128.00	131.83	2177454
2014-04-01	132.07	136.43	131.40	133.25	2060264
2014-04-02	134.34	135.83	131.82	133.69	1796094
2014-04-03	133.74	135.03	127.26	129.10	1948793
2014-04-04	130.20	131.31	121.91	124.69	3311776
2014-04-07	123.52	125.14	117.25	119.23	4164465
2014-04-08	118.95	123.06	115.14	122.03	5178060
2014-04-09	123.03	129.62	122.49	129.34	3226627
2014-04-10	128.69	129.30	120.75	123.33	3599136
2014-04-11	121.59	125.33	118.78	118.79	2061729
2014-04-14	120.44	122.59	115.77	116.99	2640868
2014-04-15	117.28	120.31	115.17	120.12	2877066
2014-04-16	121.94	124.92	119.14	121.45	1885722
2014-04-17	121.39	123.57	120.02	122.05	1358672
2014-04-21	122.10	126.12	121.58	126.01	2789973
2014-04-22	132.81	137.06	129.17	135.41	17982948
2014-04-23	135.72	136.35	132.44	133.23	5003009
2014-04-24	133.13	135.52	130.57	134.42	3109829
2014-04-25	133.56	133.98	132.19	133.73	3838058
2014-04-28	134.76	134.97	131.62	133.51	5589725
2014-04-29	132.07	135.00	130.02	133.63	2882115
2014-04-30	133.24	133.89	132.00	133.71	2306175
2014-05-01	133.40	139.00	133.00	138.13	3616291
2014-05-02	137.97	138.39	135.67	136.35	2561880
2014-05-05	136.17	136.62	134.50	136.19	2635124
2014-05-06	135.77	136.14	133.09	133.35	2243730
2014-05-07	133.65	134.78	130.17	133.35	3121860
2014-05-08	133.76	135.13	130.04	131.17	2649712
2014-05-09	130.69	132.59	129.01	131.17	3023480
2014-05-12	130.12	131.65	127.84	130.16	3864072
2014-05-13	131.32	131.74	129.56	129.64	2304280
2014-05-14	128.84	129.08	126.65	126.97	2966968
2014-05-15	126.24	126.95	122.97	124.04	4465522
2014-05-16	123.75	127.20	121.99	126.76	3373114
2014-05-19	125.85	127.89	125.32	127.21	2177931
2014-05-20	125.79	132.15	125.71	130.97	4848673
2014-05-21	131.71	132.00	129.76	129.90	1828663
2014-05-22	130.43	131.91	128.61	130.83	1900913
2014-05-23	131.25	134.37	130.81	133.46	2050822
2014-05-27	132.80	132.99	128.09	129.95	4363751
2014-05-28	128.94	129.23	123.56	126.95	8032690
2014-05-29	128.73	129.42	126.75	129.22	3480497
2014-05-30	129.08	136.38	125.61	131.21	11609314
2014-06-02	130.34	134.25	128.91	134.17	6252306
2014-06-03	133.45	133.92	130.53	132.26	3757663
2014-06-04	131.15	131.58	127.65	128.82	4965026
2014-06-05	129.08	129.40	126.05	128.34	3782435
2014-06-06	128.80	128.80	126.33	127.46	1979523
2014-06-09	127.66	127.72	126.17	126.63	1826374
2014-06-10	126.44	127.87	124.21	125.55	2497256
2014-06-11	124.72	125.37	123.09	125.18	3076870
2014-06-12	124.80	124.98	119.63	120.75	6213629
2014-06-13	121.35	121.80	118.35	119.60	4139018
2014-06-16	118.81	119.38	116.90	117.75	4226568
2014-06-17	117.64	121.67	117.14	118.87	5473959
2014-06-18	120.04	120.52	117.81	118.43	3683456
2014-06-19	119.02	119.17	116.68	117.55	3887140
2014-06-20	118.77	123.03	118.09	121.93	4799731
2014-06-23	122.01	122.36	120.43	121.21	2369801
2014-06-24	120.85	122.40	120.44	120.52	2201761
2014-06-25	120.44	127.33	119.88	125.94	4677100
2014-06-26	126.13	128.77	125.42	126.50	2757852
2014-06-27	126.56	129.36	126.12	128.85	2990900
2014-06-30	128.60	128.65	125.82	126.12	2314502
2014-07-01	126.42	127.39	125.25	125.58	1582704
2014-07-02	125.79	126.31	124.30	126.00	1380760
2014-07-03	126.32	126.97	125.55	126.00	748692
2014-07-07	125.18	125.86	122.17	123.29	1679756
2014-07-08	122.64	122.79	120.56	122.17	1918289
2014-07-09	122.04	122.44	120.46	120.94	1186918
2014-07-10	119.92	121.15	118.89	120.68	2003292
2014-07-11	120.32	121.40	119.08	120.47	1116839
2014-07-14	120.75	122.13	120.01	121.08	1006950
2014-07-15	120.26	120.99	118.79	119.45	1957091
2014-07-16	119.75	122.07	118.93	121.71	2970417
2014-07-17	120.54	123.10	120.16	121.52	2543436
2014-07-18	120.77	123.52	120.77	121.97	1958699
2014-07-21	122.07	126.64	121.47	125.54	3235480
2014-07-22	125.88	127.80	122.23	122.54	2999409
2014-07-23	122.55	125.12	121.91	124.62	2031367
2014-07-24	124.00	125.52	122.15	124.36	1482377
2014-07-25	123.88	124.23	122.58	123.52	1014642
2014-07-28	123.75	124.66	122.30	123.53	1442876
2014-07-29	124.16	124.31	122.74	123.70	1250324
2014-07-30	124.29	126.99	124.29	125.83	2579257
2014-07-31	118.88	122.31	114.83	117.39	11037063
2014-08-01	117.50	120.60	116.10	118.21	4986090
2014-08-04	118.65	118.96	116.01	116.79	1913688
2014-08-05	115.26	116.44	109.58	110.66	8471651
2014-08-06	109.75	112.85	109.04	110.02	3925751
2014-08-07	110.58	110.90	106.20	106.73	3362916
2014-08-08	106.61	109.69	106.61	109.17	2691632
2014-08-11	109.50	110.62	106.00	107.25	3356224
2014-08-12	107.25	108.62	107.05	108.07	2076489
2014-08-13	109.12	111.21	108.68	109.17	2445201
2014-08-14	109.50	113.20	108.88	111.04	4394741
2014-08-15	110.53	114.62	110.43	112.26	2921577
2014-08-18	112.09	112.10	107.73	109.78	2657609
2014-08-19	110.04	114.15	109.24	113.72	3684058
2014-08-20	113.60	114.12	112.33	113.10	1784311
2014-08-21	113.08	114.32	112.62	113.81	1356281
2014-08-22	113.45	117.79	112.73	117.26	3026793
2014-08-25	117.14	117.15	115.00	115.48	1716797
2014-08-26	116.08	117.23	115.40	117.10	1593183
2014-08-27	118.25	118.39	115.60	116.71	1350617
2014-08-28	116.16	117.32	116.00	116.86	1104945
2014-08-29	116.85	117.30	115.35	117.30	1028401
2014-09-02	117.28	120.43	116.67	120.10	1916662
2014-09-03	120.59	120.69	117.87	119.03	1498105
2014-09-04	118.89	119.97	117.02	117.32	1508458
2014-09-05	117.21	120.08	116.54	119.68	1842210
2014-09-08	119.01	120.50	119.01	120.05	1355904
2014-09-09	119.66	121.39	119.01	120.03	2059729
2014-09-10	120.42	120.55	118.53	119.88	1805731
2014-09-11	119.21	120.75	119.08	120.41	2088929
2014-09-12	120.23	122.16	120.07	122.05	2500847
2014-09-15	121.96	122.43	120.60	121.43	2093361
2014-09-16	121.34	122.61	120.18	122.15	1491611
2014-09-17	122.56	123.21	121.18	121.85	1628560
2014-09-18	121.86	122.15	120.31	120.52	1620882
2014-09-19	120.35	121.00	116.62	117.43	3333795
2014-09-22	117.88	118.23	115.36	116.28	2054508
2014-09-23	114.45	117.84	114.00	115.95	3652251
2014-09-24	119.65	127.38	118.14	124.00	6956796
2014-09-25	129.41	131.87	126.22	127.80	5609219
2014-09-26	127.81	129.66	126.99	128.99	2910623
2014-09-29	127.64	131.85	126.69	130.26	2663223
2014-09-30	130.05	131.40	129.31	131.20	2320935
2014-10-01	131.12	131.95	128.64	131.67	3723608
2014-10-02	131.92	132.65	126.77	126.99	3947292
2014-10-03	127.71	130.01	127.09	129.62	3851337
2014-10-06	130.14	130.36	127.82	128.41	1675803
2014-10-07	127.32	128.18	124.84	125.23	4235317
2014-10-08	126.26	127.74	123.84	125.90	2382843
2014-10-09	125.24	126.47	122.22	122.35	2990645
2014-10-10	122.56	124.00	118.18	118.29	3191133
2014-10-13	118.58	120.54	113.49	113.56	2807442
2014-10-14	114.00	117.04	112.72	114.94	2761865
2014-10-15	113.34	114.96	111.41	114.34	4135772
2014-10-16	112.00	119.35	111.49	118.54	3188192
2014-10-17	119.27	121.63	116.40	120.21	3565756
2014-10-20	121.13	127.43	120.12	124.78	3400991
2014-10-21	126.35	131.78	126.35	130.38	3944008
2014-10-22	128.43	131.07	128.22	128.77	1928610
2014-10-23	129.68	130.48	127.95	128.02	2088599
2014-10-24	128.08	129.71	127.35	129.13	1831757
2014-10-27	129.37	130.82	128.76	130.56	2825550
2014-10-28	130.85	132.57	130.33	131.07	2741232
2014-10-29	131.35	131.37	128.33	129.76	2417161
2014-10-30	129.92	134.00	129.27	131.51	1507549
2014-10-31	132.99	133.99	131.94	133.04	1225944
2014-11-03	132.85	135.58	132.40	132.85	2174644
2014-11-04	132.00	135.40	130.03	133.61	2968496
2014-11-05	134.00	134.45	130.56	131.91	2314442
2014-11-06	131.00	132.79	128.38	128.77	2523632
2014-11-07	129.00	129.53	123.96	126.11	2713765
2014-11-10	126.71	128.25	126.21	127.99	1850022
2014-11-11	128.03	131.22	126.89	130.03	2360916
2014-11-12	129.51	131.32	128.03	131.09	2187314
2014-11-13	131.81	133.84	131.65	133.61	493071
2014-11-14	132.14	134.64	131.34	134.21	2117625
2014-11-17	134.04	137.55	132.13	136.73	8868287
2014-11-18	137.12	144.55	136.96	141.94	5743382
2014-11-19	141.90	142.87	140.01	142.47	2277791
2014-11-20	141.45	144.57	140.20	142.68	2184004
2014-11-21	144.28	146.58	143.06	145.37	2258349
2014-11-24	145.49	146.14	141.69	142.56	2950847
2014-11-25	142.96	145.16	140.87	144.76	1440591
2014-11-26	144.45	145.07	143.66	144.73	1142971
2014-11-28	145.97	146.55	144.73	145.45	978673
2014-12-01	146.33	147.39	143.61	145.81	1526118
2014-12-02	145.49	146.58	144.44	146.39	1237274
2014-12-03	146.68	147.14	145.17	145.27	1253164
2014-12-04	145.59	146.67	143.55	144.33	1254666
2014-12-05	144.59	146.21	143.17	144.89	1833793
2014-12-08	144.60	145.71	143.04	143.94	1238737
2014-12-09	141.86	142.29	138.84	141.00	3028963
2014-12-10	140.14	141.19	137.64	137.96	1812813
2014-12-11	138.96	140.23	138.00	138.89	1335200
2014-12-12	137.99	140.38	137.98	138.71	1062695
2014-12-15	138.67	139.66	135.48	138.16	1788110
2014-12-16	137.63	139.82	136.79	136.92	1570558
2014-12-17	136.77	140.12	135.54	140.00	1367324
2014-12-18	141.90	143.50	139.53	143.00	2207293
2014-12-19	143.76	146.60	142.56	146.06	2044308
2014-12-22	146.30	149.90	143.80	144.16	2214878
2014-12-23	144.59	144.65	138.80	140.55	2482161
2014-12-24	140.50	142.26	139.90	140.33	593594
2014-12-26	141.10	142.29	140.52	141.46	617160
2014-12-29	140.63	143.15	139.92	141.87	577641
2014-12-30	141.50	143.98	140.64	143.02	1119654
2014-12-31	143.87	143.99	142.63	143.11	1188218
2015-01-02	143.97	144.74	142.60	144.45	2182337
2015-01-05	144.17	146.73	143.48	144.29	2674901
2015-01-06	144.52	147.75	141.64	142.83	2641377
2015-01-07	143.88	147.31	143.30	145.12	2214315
2015-01-08	150.00	156.60	149.84	154.10	5817995
2015-01-09	155.08	155.61	151.52	153.58	2039747
2015-01-12	154.09	155.56	151.70	155.50	2530041
2015-01-13	156.68	159.70	155.48	158.04	3583114
2015-01-14	156.75	158.12	156.04	156.80	3143466
2015-01-15	158.00	158.56	154.11	154.29	2444900
2015-01-16	154.08	157.80	153.58	156.93	1872412
2015-01-20	157.72	158.29	154.90	156.05	1959591
2015-01-21	156.01	158.18	155.69	157.02	2005810
2015-01-22	156.94	159.29	156.94	159.19	2034009
2015-01-23	159.37	160.30	159.00	159.66	1908808
2015-01-26	160.05	160.99	159.16	159.86	1652760
2015-01-27	158.73	161.43	158.40	160.80	1336529
2015-01-28	161.28	162.80	160.25	160.59	2141402
2015-01-29	160.07	161.79	158.60	161.51	1383591
2015-01-30	160.24	161.73	158.35	159.97	1409813
2015-02-02	161.06	162.76	158.93	161.98	1625777
2015-02-03	163.30	165.69	156.16	159.71	3684925
2015-02-04	159.96	161.75	158.70	160.87	1616396
2015-02-05	162.24	162.24	159.71	161.45	2237119
2015-02-06	162.28	163.76	160.37	161.99	1243517
2015-02-09	162.35	163.50	159.51	160.10	2506030
2015-02-10	161.12	164.30	161.12	164.13	1712820
2015-02-11	162.74	165.00	162.74	164.34	2207722
2015-02-12	168.48	170.20	164.88	167.50	2907282
2015-02-13	167.49	167.74	166.34	167.00	1206057
2015-02-17	168.17	169.88	166.62	168.63	1169445
2015-02-18	168.88	169.13	166.64	168.42	974180
2015-02-19	167.75	169.62	167.75	169.13	1090897
2015-02-20	169.20	174.43	168.75	173.26	3499487
2015-02-23	190.03	200.76	188.70	198.75	19636609
2015-02-24	199.50	204.66	196.24	202.00	12810324
2015-02-25	201.53	201.53	195.76	198.00	6079115
2015-02-26	197.84	201.80	197.27	201.25	5874674
2015-02-27	200.46	201.95	197.15	197.48	6588161
2015-03-02	197.51	203.53	197.19	203.35	6050766
2015-03-03	201.45	204.00	201.04	202.61	3441033
2015-03-04	200.73	203.45	200.14	203.15	3207068
2015-03-05	202.87	205.04	202.87	203.95	2152878
2015-03-06	203.31	204.26	198.50	198.71	3756156
2015-03-09	199.46	205.51	195.20	204.69	4328437
2015-03-10	201.18	205.70	201.14	201.48	2665476
2015-03-11	201.59	206.84	186.20	193.71	12144647
2015-03-12	192.60	196.21	190.82	192.62	3872461
2015-03-13	194.50	198.61	192.68	197.43	4785183
2015-03-16	201.71	204.75	199.13	202.34	3917437
2015-03-17	201.66	202.01	198.59	200.73	3342493
2015-03-18	199.50	204.70	199.50	203.41	1528791
2015-03-19	203.46	204.00	201.83	202.09	1520886
2015-03-20	204.72	205.69	202.11	204.26	1165763
2015-03-23	205.54	205.54	202.76	203.67	1426619
2015-03-24	203.97	206.00	202.40	203.11	1274410
2015-03-25	203.49	204.95	196.59	197.01	2277057
2015-03-26	195.45	200.70	193.66	198.46	1980496
2015-03-27	198.22	200.31	196.56	197.84	1016932
2015-03-30	198.57	203.32	198.32	201.38	1310585
2015-03-31	200.65	201.49	197.55	198.62	1542068
2015-04-01	198.33	198.50	194.50	197.39	1876148
2015-04-02	198.05	201.03	196.34	198.45	1138503
2015-04-06	198.47	200.89	197.28	197.84	1077249
2015-04-07	197.63	201.22	197.51	198.94	1109028
2015-04-08	200.12	206.78	199.77	205.96	1990232
2015-04-09	205.67	208.71	204.00	205.72	1594998
2015-04-10	206.34	208.58	204.42	207.50	1162145
2015-04-13	207.18	211.57	207.00	209.46	1516985
2015-04-14	209.87	211.30	206.71	208.94	1538181
2015-04-15	208.73	208.75	205.61	206.16	1539942
2015-04-16	205.88	208.30	205.41	207.36	972141
2015-04-17	207.21	207.41	203.46	205.32	1485122
2015-04-20	206.54	206.72	203.23	205.21	976561
2015-04-21	205.96	211.13	205.23	210.85	1506756
2015-04-22	210.85	210.91	206.04	206.93	1997812
2015-04-23	205.33	210.22	204.48	209.39	1672676
2015-04-24	210.39	211.00	208.00	210.42	1515541
2015-04-27	210.86	211.97	201.65	202.02	3080051
2015-04-28	204.00	206.65	195.15	205.46	3268444
2015-04-29	204.39	214.75	200.01	214.06	4563931
2015-04-30	213.21	227.76	212.66	216.93	4263626
2015-05-01	217.33	223.37	217.03	223.02	2553784
2015-05-04	223.17	225.03	220.88	222.86	1627467
2015-05-05	223.69	224.53	216.94	219.24	2021039
2015-05-06	219.85	220.09	214.03	216.26	1113699
2015-05-07	215.43	220.16	213.84	218.25	1295108
2015-05-08	221.42	222.67	219.01	221.88	1282841
2015-05-11	222.27	224.97	222.05	223.79	1282880
2015-05-12	222.79	223.75	219.58	222.96	1691380
2015-05-13	222.97	223.19	219.30	219.90	1391488
2015-05-14	221.27	222.87	219.74	222.82	931397
2015-05-15	222.91	224.63	221.61	224.63	1181189
2015-05-18	224.37	228.49	224.00	225.43	1220604
2015-05-19	225.16	227.86	224.01	227.65	1267599
2015-05-20	228.79	229.63	225.66	228.47	1360291
2015-05-21	229.26	235.00	228.50	233.27	1719327
2015-05-22	233.17	238.49	232.03	237.53	1945397
2015-05-26	237.97	239.03	233.17	235.31	2044177
2015-05-27	236.00	239.16	234.56	239.12	2389990
2015-05-28	241.54	246.01	238.12	241.73	2645713
2015-05-29	240.36	241.70	236.50	238.77	1395498
2015-06-01	239.65	240.00	237.31	239.36	1296178
2015-06-02	240.05	240.49	235.64	238.00	1374361
2015-06-03	237.63	239.46	236.00	239.44	1059630
2015-06-04	237.58	239.00	230.50	232.88	1341810
2015-06-05	231.73	235.51	231.16	235.41	1094802
2015-06-08	235.50	236.16	231.35	232.85	1338678
2015-06-09	232.73	234.09	228.03	231.73	1880685
2015-06-10	231.89	232.19	228.98	229.12	2786758
2015-06-11	227.58	235.28	227.58	233.87	2763031
2015-06-12	232.73	234.39	229.03	229.64	1223569
2015-06-15	227.27	231.13	225.35	230.56	1119079
2015-06-16	229.72	230.33	225.80	228.70	1688847
2015-06-17	228.69	231.92	228.46	230.20	1230759
2015-06-18	230.61	234.81	230.23	233.95	1174910
2015-06-19	232.99	234.53	228.01	228.22	1630257
2015-06-22	228.84	234.30	228.84	232.90	1194977
2015-06-23	234.15	236.12	233.13	233.25	1234982
2015-06-24	233.22	233.25	228.75	229.19	2045344
2015-06-25	230.35	233.79	226.54	233.21	2049051
2015-06-26	229.49	231.69	227.14	228.83	2578995
2015-06-29	225.71	227.33	219.56	220.31	1770703
2015-06-30	221.41	222.82	219.88	222.15	2163506
2015-07-01	224.99	230.98	224.01	228.24	1392871
2015-07-02	228.57	229.53	224.36	228.49	981188
2015-07-06	226.43	229.11	224.46	226.30	1677281
2015-07-07	226.44	227.75	220.00	227.40	1653350
2015-07-08	225.01	226.49	222.83	224.46	1408604
2015-07-09	227.30	228.72	222.52	223.39	1374822
2015-07-10	225.62	232.76	224.50	232.32	1441147
2015-07-13	235.06	237.69	231.70	235.16	1339143
2015-07-14	235.00	237.38	232.47	236.75	1110145
2015-07-15	237.20	237.26	233.88	235.84	1600777
2015-07-16	236.82	240.38	236.32	238.85	1312146
2015-07-17	240.05	240.79	234.73	236.10	1376406
2015-07-20	237.80	242.77	237.23	239.88	1591865
2015-07-21	240.05	242.81	237.78	240.59	1016730
2015-07-22	238.78	240.80	237.59	238.92	1388930
2015-07-23	251.02	254.46	247.01	253.84	3764536
2015-07-24	254.43	259.57	249.82	251.92	2257423
2015-07-27	252.26	258.17	250.67	257.30	2066753
2015-07-28	259.83	259.99	255.70	257.95	1853808
2015-07-29	259.13	259.88	252.82	255.23	2064732
2015-07-30	254.21	255.04	250.25	254.28	1479633
2015-07-31	255.30	258.96	253.35	257.53	1314040
2015-08-03	258.00	260.79	256.00	257.21	1771755
2015-08-04	255.61	260.47	250.91	259.98	1152422
2015-08-05	261.23	263.79	260.05	262.52	1242167
2015-08-06	263.68	263.81	245.28	248.40	3551447
2015-08-07	247.73	248.10	240.90	247.79	2158375
2015-08-10	250.13	253.62	247.04	247.15	1278108
2015-08-11	244.89	247.75	241.31	245.99	1213042
2015-08-12	244.67	245.67	234.21	244.03	3042655
2015-08-13	243.06	248.28	243.06	246.17	1415104
2015-08-14	246.81	250.37	244.02	246.57	949987
2015-08-17	244.44	251.00	244.19	249.75	954684
2015-08-18	250.00	252.51	247.25	249.97	873743
2015-08-19	247.94	249.53	242.51	244.91	1262141
2015-08-20	244.95	244.95	228.13	229.06	3305463
2015-08-21	224.08	228.28	219.67	222.19	3924010
2015-08-24	207.99	231.57	200.02	220.25	4584048
2015-08-25	230.22	231.67	218.96	220.08	2595826
2015-08-26	226.02	228.51	217.77	227.24	2156165
2015-08-27	228.59	236.02	228.40	234.90	1816673
2015-08-28	232.73	236.36	232.04	236.12	982983
2015-08-31	234.66	237.80	228.59	230.60	1559055
2015-09-01	227.69	229.21	222.34	224.05	2059366
2015-09-02	225.73	232.25	222.43	232.18	1805983
2015-09-03	233.37	235.36	226.57	228.47	1485526
2015-09-04	225.10	230.52	224.58	229.53	1228176
2015-09-08	236.38	237.91	228.56	233.80	1925268
2015-09-09	235.49	235.66	227.34	227.85	1253048
2015-09-10	227.83	230.72	226.55	228.79	1781567
2015-09-11	227.92	228.72	223.91	225.64	1609884
2015-09-14	226.34	227.68	220.42	222.92	1603252
2015-09-15	223.91	229.08	222.03	228.22	1465343
2015-09-16	228.00	234.50	227.61	233.21	1405466
2015-09-17	232.79	243.24	231.50	241.01	1795781
2015-09-18	237.19	242.65	237.19	242.14	1754405
2015-09-21	243.40	245.82	220.86	229.00	4972044
2015-09-22	222.91	223.95	214.00	216.76	4612648
2015-09-23	219.20	225.54	216.10	217.21	1958189
2015-09-24	216.42	217.07	205.38	209.50	4169919
2015-09-25	212.14	214.72	189.00	199.47	6280110
2015-09-28	196.73	206.51	159.44	166.50	19751945
2015-09-29	160.94	175.95	152.94	158.08	14511879
2015-09-30	168.47	180.05	160.51	178.38	11676108
2015-10-01	177.09	180.00	171.71	179.60	6384414
2015-10-02	170.23	182.64	164.27	182.32	7697345
2015-10-05	176.81	176.99	161.17	163.46	11648163
2015-10-06	161.11	169.12	157.02	166.00	7376898
2015-10-07	166.52	171.49	163.39	169.83	4183341
2015-10-08	169.42	171.69	165.13	171.17	3644569
2015-10-09	170.55	179.81	168.55	175.94	4358000
2015-10-12	175.94	179.49	171.22	173.85	3255799
2015-10-13	173.81	177.00	166.19	166.50	3880617
2015-10-14	171.53	178.48	171.28	177.29	8142276
2015-10-15	156.73	170.00	155.23	168.87	10683872
2015-10-16	172.11	179.83	170.85	177.56	6033655
2015-10-19	169.80	171.50	159.24	163.83	9997878
2015-10-20	159.02	162.90	145.35	146.74	16210064
2015-10-21	148.01	148.66	88.50	118.61	88607831
2015-10-22	110.01	115.50	94.26	109.87	57766099
2015-10-23	117.06	121.69	111.64	116.16	24749273
2015-10-26	110.00	118.00	106.03	110.04	27810071
2015-10-27	112.49	114.20	108.74	109.54	10871823
2015-10-28	109.40	118.00	108.20	117.00	10701638
2015-10-29	116.76	127.08	104.00	111.50	18818895
2015-10-30	103.30	108.79	90.46	93.77	44882470
2015-11-02	97.16	102.89	94.50	100.47	26455480
2015-11-03	103.04	104.80	96.50	97.86	15507283
2015-11-04	98.75	99.50	91.26	91.98	14566134
2015-11-05	92.00	92.13	73.32	78.77	57293517
2015-11-06	81.80	85.59	77.51	81.77	25270919
2015-11-09	83.10	86.00	80.62	85.41	19976516
2015-11-10	84.76	86.40	79.01	83.68	28711708
2015-11-11	84.62	86.11	78.60	78.90	16933839
2015-11-12	76.81	77.00	73.69	73.77	17453083
2015-11-13	74.54	76.30	72.09	75.41	14631969
2015-11-16	74.49	75.69	72.25	73.32	10267177
2015-11-17	72.22	74.00	69.95	70.32	13442769
2015-11-18	69.75	75.26	69.33	72.60	11844381
2015-11-19	72.42	84.48	72.38	84.00	25422665
2015-11-20	84.75	91.28	83.56	91.00	24969454
2015-11-23	92.10	97.64	87.11	87.41	25583183
2015-11-24	87.40	89.07	85.20	87.45	16530071
2015-11-25	83.89	90.50	83.02	87.02	13068171
2015-11-27	87.30	89.15	86.19	87.09	4218736
2015-11-30	87.28	91.21	86.07	89.96	14051833
2015-12-01	90.85	99.79	90.52	98.78	22989513
2015-12-02	99.05	101.93	95.50	96.23	13067448
2015-12-03	97.71	98.00	92.01	93.66	9457737
2015-12-04	93.99	96.75	93.37	95.31	8677357
2015-12-07	94.08	95.05	91.15	92.24	4856583
2015-12-08	89.50	95.26	89.04	93.86	7326711
2015-12-09	93.22	96.86	91.81	94.40	6273906
2015-12-10	93.54	97.45	93.26	97.19	5133587
2015-12-11	95.75	98.85	92.20	93.06	8187721
2015-12-14	93.94	95.50	92.56	94.14	5393446
2015-12-15	107.50	113.00	104.26	109.59	24243151
2015-12-16	112.01	119.87	111.65	118.47	23338245
2015-12-17	117.19	117.65	111.37	111.38	9504850
2015-12-18	109.64	111.74	105.26	108.52	8060601
2015-12-21	110.46	112.00	107.29	108.76	3824821
2015-12-22	108.63	113.49	108.52	113.12	4725729
2015-12-23	113.96	116.04	113.34	114.94	3455829
2015-12-24	115.05	116.27	113.96	114.11	2223220
2015-12-28	108.80	109.55	101.67	102.14	15441844
2015-12-29	103.09	103.26	99.95	101.39	10007808
2015-12-30	101.00	104.35	99.67	102.33	8081255
2015-12-31	101.49	104.14	100.62	101.65	5863395
2016-01-04	98.06	101.50	95.80	98.50	9598155
2016-01-05	99.18	103.80	98.76	100.86	6154732
2016-01-06	97.44	105.93	97.40	102.40	10380248
2016-01-07	100.12	102.25	95.93	97.39	6377553
2016-01-08	99.05	99.27	90.55	91.06	7874009
2016-01-11	92.04	92.99	82.83	85.45	9928313
2016-01-12	86.02	89.31	84.75	87.91	6492973
2016-01-13	88.83	90.50	84.62	85.54	4974971
2016-01-14	85.64	91.21	82.10	89.77	5001912
2016-01-15	85.50	89.40	84.76	88.70	7614805
2016-01-19	90.03	90.74	86.42	88.98	4061453
2016-01-20	86.10	92.26	83.85	89.35	5863855
2016-01-21	89.57	92.61	88.31	90.27	3171471
2016-01-22	92.80	93.72	87.84	88.60	3919410
2016-01-25	88.00	95.80	87.55	92.63	5658298
2016-01-26	92.15	99.45	91.81	98.57	8792371
2016-01-27	96.65	99.45	93.65	94.43	5597542
2016-01-28	94.63	95.81	85.60	86.12	7920388
2016-01-29	87.32	91.59	87.18	90.22	6444314
2016-02-01	88.73	96.42	87.87	95.65	6153912
2016-02-02	93.55	101.40	89.03	91.45	14245297
2016-02-03	92.68	94.39	87.33	94.19	6209853
2016-02-04	92.81	100.63	92.45	96.94	7560986
2016-02-05	96.49	98.50	95.01	96.59	6103199
2016-02-08	93.03	94.30	87.63	89.63	5316010
2016-02-09	87.90	91.94	84.14	86.95	6729583
2016-02-10	88.25	91.34	85.26	85.96	4484257
2016-02-11	83.76	85.13	79.62	83.44	7128622
2016-02-12	85.72	89.07	85.15	88.39	5312404
2016-02-16	90.49	91.38	86.60	91.26	3870323
2016-02-17	92.19	96.62	91.00	94.65	4511549
2016-02-18	92.95	95.90	91.71	94.11	4640868
2016-02-19	90.48	92.43	84.61	84.99	14770677
2016-02-22	86.50	86.55	72.43	75.92	31649013
2016-02-23	79.24	84.48	78.34	79.27	15372074
2016-02-24	77.95	84.99	76.62	83.83	8903366
2016-02-25	83.38	85.97	82.10	84.71	5757198
2016-02-26	85.00	86.50	80.51	80.65	10084059
2016-02-29	76.52	76.95	63.75	65.80	27302372
2016-03-01	65.50	67.80	59.87	65.45	41571126
2016-03-02	65.30	69.79	65.12	67.47	18257510
2016-03-03	66.82	67.00	64.61	64.89	10829391
2016-03-04	65.72	65.97	59.93	61.31	13653409
2016-03-07	63.30	68.28	62.75	65.66	14782422
2016-03-08	65.39	66.55	63.05	63.15	6742546
2016-03-09	65.49	67.77	63.55	66.86	9882241
2016-03-10	67.13	68.62	65.27	66.15	6829080
2016-03-11	67.10	69.66	66.83	69.55	6906623
2016-03-14	69.55	70.43	66.68	69.04	9407547
2016-03-15	69.04	69.04	69.04	33.51	138949840
2016-03-16	33.02	35.82	31.20	33.54	54134676
2016-03-17	33.62	33.70	29.52	29.69	52063235
2016-03-18	30.04	30.93	26.72	26.98	58852597
2016-03-21	26.10	31.59	25.99	28.98	71332430
2016-03-22	30.08	32.05	29.01	31.89	54230628
2016-03-23	33.07	34.40	32.42	33.43	39357786
2016-03-24	32.73	32.95	30.80	31.09	24030322
2016-03-28	30.40	30.60	28.26	28.86	27494117
2016-03-29	27.84	29.74	27.51	28.98	26876016
2016-03-30	30.17	30.22	26.72	27.07	32970984
2016-03-31	27.03	27.62	25.75	26.30	44511922
2016-04-01	26.03	29.32	25.75	28.10	39600739
2016-04-04	28.38	29.00	25.27	26.11	26080804
2016-04-05	26.11	26.11	26.11	28.73	48847311
2016-04-06	29.00	34.68	28.81	34.17	75451852
2016-04-07	37.20	38.18	34.49	35.51	66811028
2016-04-08	35.44	35.49	33.38	33.67	32729673
2016-04-11	34.37	34.79	31.07	31.35	44405117
2016-04-12	30.48	32.85	30.36	31.99	36609134
2016-04-13	31.25	33.50	30.34	33.10	33765574
2016-04-14	33.10	33.36	31.55	32.36	32401322
2016-04-15	32.99	33.14	32.01	32.14	22162520
2016-04-18	31.86	33.70	31.41	33.34	20695324
2016-04-19	33.39	35.20	33.06	33.45	19784559
2016-04-20	33.85	34.43	33.16	33.53	11327865
2016-04-21	33.71	33.94	33.07	33.35	12952764
2016-04-22	35.39	36.49	35.23	35.98	26371323
2016-04-25	37.30	37.90	35.06	35.16	34326889
2016-04-26	35.60	36.43	34.52	36.23	15941143
2016-04-27	35.82	36.67	34.51	34.92	13349494
2016-04-28	35.68	36.26	35.00	35.25	14667511
2016-04-29	36.64	37.22	32.33	33.36	35688308
2016-05-02	32.60	32.72	28.92	32.65	55110236
2016-05-03	33.11	38.50	32.25	35.79	65690143
2016-05-04	35.76	37.75	33.86	34.79	53419784
2016-05-05	34.70	35.36	33.17	34.49	24624028
2016-05-06	33.18	33.83	29.80	29.89	36436855
2016-05-09	30.89	31.00	27.99	28.07	42832806
2016-05-10	27.61	28.70	26.84	27.91	35247263
2016-05-11	27.99	28.30	26.28	26.35	27739223
2016-05-12	26.48	26.67	23.55	24.93	53554858
2016-05-13	25.09	26.60	24.35	25.90	33870034
2016-05-16	26.05	27.23	24.86	27.05	46843886
2016-05-17	27.91	29.43	27.25	29.08	56771068
2016-05-18	28.67	29.66	27.58	27.86	32870830
2016-05-19	27.76	27.84	25.67	26.26	33025859
2016-05-20	26.08	27.85	26.00	27.47	29892225
2016-05-23	27.65	27.67	26.11	26.21	24581359
2016-05-24	26.34	26.52	25.24	26.11	22379879
2016-05-25	26.19	27.33	25.86	27.12	22381893
2016-05-26	27.23	27.36	26.36	26.94	14405576
2016-05-27	28.19	29.41	27.84	28.42	34206438
2016-05-31	28.94	29.02	28.23	28.45	16554423
2016-06-01	28.36	30.95	28.27	29.79	32987750
2016-06-02	29.80	30.91	28.76	29.41	30095795
2016-06-03	29.41	29.71	28.57	28.87	19169376
2016-06-06	29.00	29.57	28.53	28.85	20969103
2016-06-07	23.80	25.72	22.52	24.64	104098432
2016-06-08	24.91	24.91	23.78	23.92	45444223
2016-06-09	23.89	25.50	23.65	25.48	41598381
2016-06-10	24.96	25.24	24.03	24.14	23881043
2016-06-13	24.67	24.86	23.74	23.78	23690637
2016-06-14	23.80	24.29	23.13	24.14	24178311
2016-06-15	24.09	24.42	23.62	23.66	15405737
2016-06-16	23.36	23.44	22.26	22.42	25170351
2016-06-17	22.42	22.63	21.96	22.04	22955510
2016-06-20	22.37	22.90	21.77	22.52	22765696
2016-06-21	22.45	22.91	21.41	21.64	28330550
2016-06-22	21.53	22.68	21.51	21.64	21992094
2016-06-23	21.62	22.30	21.40	22.25	18161551
2016-06-24	21.16	21.48	20.21	20.27	27977033
2016-06-27	20.02	20.13	18.55	18.73	25787591
2016-06-28	19.37	20.30	19.17	20.00	24809884
2016-06-29	20.30	20.50	19.64	20.27	17599930
2016-06-30	20.01	20.46	19.45	20.14	14170047
2016-07-01	20.40	21.65	19.83	20.44	31070439
2016-07-05	20.25	20.75	19.83	19.95	17821190
2016-07-06	20.08	23.14	19.61	23.06	47089682
2016-07-07	23.96	24.25	22.72	23.49	43033597
2016-07-08	23.29	23.77	22.85	23.25	22218674
2016-07-11	23.68	23.75	23.07	23.09	15077118
2016-07-12	23.21	23.90	23.13	23.22	19457031
2016-07-13	23.42	24.67	21.52	21.62	66542099
2016-07-14	21.91	23.20	21.45	23.02	49842743
2016-07-15	22.89	23.13	22.41	22.86	19623839
2016-07-18	22.77	24.25	22.70	23.50	23979680
2016-07-19	23.32	24.13	22.76	23.54	24888654
2016-07-20	24.58	25.12	24.21	24.57	33733699
2016-07-21	24.48	24.87	24.34	24.48	15567933
2016-07-22	24.20	24.30	22.72	22.82	23491879
2016-07-25	22.97	23.52	22.75	22.85	15622074
2016-07-26	22.77	23.10	22.55	23.05	10845407
2016-07-27	23.09	23.58	23.06	23.49	12580043
2016-07-28	23.41	23.42	22.82	23.13	8352429
2016-07-29	22.87	23.06	22.22	22.30	12476851
2016-08-01	22.02	22.06	20.71	20.89	20760716
2016-08-02	20.85	21.40	20.68	21.17	13989238
2016-08-03	21.07	22.56	20.93	22.36	14920190
2016-08-04	22.35	22.78	21.99	22.24	12359603
2016-08-05	22.14	22.27	21.90	21.96	11437463
2016-08-08	22.11	22.70	22.11	22.45	14474640
2016-08-09	24.07	28.19	23.97	28.16	105849824
2016-08-10	27.78	28.04	26.71	27.32	52210001
2016-08-11	25.27	25.90	24.31	24.49	56209755
2016-08-12	24.59	25.53	24.35	24.92	20621851
2016-08-15	25.63	26.91	25.63	26.59	28895668
2016-08-16	26.68	27.48	26.25	26.60	22899739
2016-08-17	29.11	30.59	28.45	30.00	81238338
2016-08-18	31.22	31.53	28.56	29.19	66032440
2016-08-19	28.75	29.59	28.52	28.74	22528925
2016-08-22	29.81	31.69	29.59	31.27	55897737
2016-08-23	31.83	31.99	30.95	31.20	29808770
2016-08-24	31.39	32.75	30.27	30.54	48332774
2016-08-25	31.09	32.15	30.40	31.09	39696774
2016-08-26	31.48	31.84	30.52	30.83	23714589
2016-08-29	30.85	31.20	29.98	30.25	19077577
2016-08-30	29.96	30.64	29.71	30.25	17148958
2016-08-31	30.35	30.35	28.83	29.03	23178257
2016-09-01	28.91	29.39	28.71	29.12	15449178
2016-09-02	29.28	29.32	28.03	28.76	19162985
2016-09-06	29.02	29.77	28.68	29.47	13252699
2016-09-07	30.17	30.77	29.92	30.27	14236056
2016-09-08	30.24	30.58	29.72	29.96	11589146
2016-09-09	29.57	29.57	28.05	28.06	19959804
2016-09-12	27.81	28.93	27.35	28.62	18092149
2016-09-13	28.34	28.59	27.35	27.53	21595669
2016-09-14	27.60	28.05	27.11	27.38	19434043
2016-09-15	27.47	27.69	27.18	27.37	11867252
2016-09-16	27.24	27.45	26.77	27.28	10477284
2016-09-19	27.45	27.78	27.02	27.10	12333161
2016-09-20	27.17	27.23	26.28	26.33	14359636
2016-09-21	26.31	27.07	26.15	26.97	13216375
2016-09-22	27.32	27.42	26.80	26.85	8628320
2016-09-23	26.56	27.84	26.46	27.72	12135176
2016-09-26	27.45	27.58	25.80	25.89	19655105
2016-09-27	25.98	26.49	25.69	26.28	11977302
2016-09-28	26.12	26.47	25.90	26.42	7811795
2016-09-29	26.44	26.45	24.96	25.05	17081164
2016-09-30	25.15	25.54	24.53	24.55	14489117
2016-10-03	24.50	24.89	23.84	24.41	12321789
2016-10-04	24.48	24.89	23.65	23.74	12471902
2016-10-05	23.86	24.73	23.70	24.59	13084714
2016-10-06	24.42	24.48	23.62	23.68	11268265
2016-10-07	23.77	23.84	22.90	23.16	14096098
2016-10-10	23.40	24.04	23.24	23.59	11946329
2016-10-11	23.42	23.72	22.72	22.94	10650739
2016-10-12	22.85	23.36	22.55	22.69	9873024
2016-10-13	22.49	22.79	21.84	22.77	14797754
2016-10-14	22.85	23.08	22.12	22.18	11831367
2016-10-17	22.05	22.30	21.32	21.40	12690470
2016-10-18	21.54	22.22	21.20	22.07	17199064
2016-10-19	22.28	22.39	21.82	22.06	8379431
2016-10-20	22.00	22.45	21.90	22.06	7940310
2016-10-21	22.13	22.45	21.91	21.96	7747729
2016-10-24	21.99	22.03	21.40	21.59	12896054
2016-10-25	21.75	22.65	21.58	22.05	14525452
2016-10-26	21.92	22.19	21.67	21.84	6710589
2016-10-27	21.94	22.41	21.80	22.10	7517440
2016-10-28	22.15	22.15	20.15	20.35	26366308
2016-10-31	20.45	20.71	17.75	17.84	35852448
2016-11-01	18.40	24.30	18.10	23.86	64927259
2016-11-02	22.60	23.32	20.78	21.12	50295266
2016-11-03	21.25	21.25	19.16	19.32	21163664
2016-11-04	19.28	20.10	19.01	19.18	16183659
2016-11-07	19.63	19.63	18.75	19.13	18799551
2016-11-08	13.99	15.76	13.77	14.98	96468277
2016-11-09	15.47	16.14	14.95	16.09	32269602
2016-11-10	16.36	17.00	16.04	16.82	24416031
2016-11-11	16.72	18.38	16.53	18.00	22110559
2016-11-14	18.23	18.71	17.26	17.55	20413927
2016-11-15	17.47	18.57	16.72	18.22	26873307
2016-11-16	18.21	18.44	17.70	17.86	13343114
2016-11-17	17.57	18.15	16.60	17.98	38121523
2016-11-18	17.85	18.65	17.67	17.95	17564267
2016-11-21	18.03	18.44	17.96	18.35	13163407
2016-11-22	18.55	18.65	17.62	17.83	12463319
2016-11-23	17.24	17.48	16.76	16.94	20973975
2016-11-25	17.22	17.50	16.95	17.00	8772323
2016-11-28	17.05	17.65	16.70	17.44	11564208
2016-11-29	17.32	17.59	17.02	17.16	8095753
2016-11-30	17.02	17.08	15.25	15.79	34801612
2016-12-01	15.86	16.09	15.28	15.31	10423205
2016-12-02	15.48	15.75	15.18	15.45	8596498
2016-12-05	15.51	15.61	15.01	15.34	11792704
2016-12-06	15.35	15.72	14.24	15.63	9710067
2016-12-07	15.41	15.43	14.82	15.08	19265847
2016-12-08	15.13	15.57	14.95	15.44	12862581
2016-12-09	15.44	15.89	15.35	15.46	9223041
2016-12-12	15.50	15.60	14.65	14.68	22002589
2016-12-13	14.82	15.00	14.65	14.78	13313731
2016-12-14	14.83	14.88	13.93	14.12	25026598
2016-12-15	13.93	13.93	13.00	13.60	41124094
2016-12-16	13.65	14.23	13.63	14.10	16184769
2016-12-19	14.23	15.00	14.23	14.53	16610353
2016-12-20	14.78	14.81	14.33	14.65	9829264
2016-12-21	14.70	15.07	14.15	14.20	13316751
2016-12-22	14.32	14.75	14.10	14.27	11405792
2016-12-23	14.26	14.58	14.10	14.35	9347689
2016-12-27	14.17	14.44	14.08	14.09	10488902
2016-12-28	14.16	14.39	13.81	14.23	11587219
2016-12-29	14.18	14.34	13.94	14.15	10845002
2016-12-30	14.11	14.67	14.09	14.52	18498930
2017-01-03	14.69	15.35	14.36	15.24	14870822
2017-01-04	14.93	15.84	14.71	15.57	17268553
2017-01-05	15.76	15.91	15.37	15.71	11054141
2017-01-06	15.60	15.75	15.26	15.29	10435892
2017-01-09	15.40	15.65	15.11	15.35	9533247
2017-01-10	17.32	17.55	16.10	16.40	42444776
2017-01-11	16.45	16.68	15.32	15.33	28591678
2017-01-12	15.48	15.86	15.19	15.63	15764164
2017-01-13	15.70	15.79	15.28	15.33	11117733
2017-01-17	15.30	15.67	15.00	15.24	10228189
2017-01-18	15.26	15.42	14.78	15.11	14998539
2017-01-19	15.09	15.34	14.85	14.90	9508286
2017-01-20	14.84	15.05	14.71	14.73	9367967
2017-01-23	14.70	14.75	13.88	13.99	18864122
2017-01-24	14.06	14.08	13.51	13.58	14203802
2017-01-25	13.65	14.25	13.58	13.99	15236955
2017-01-26	14.14	14.16	13.60	13.62	10858669
2017-01-27	13.60	13.75	13.42	13.47	8550628
2017-01-30	13.45	13.79	13.16	13.33	12241465
2017-01-31	13.34	13.82	13.20	13.78	12876288
2017-02-01	13.75	13.88	13.55	13.73	9040164
2017-02-02	13.88	14.91	13.80	14.31	23337367
2017-02-03	14.31	14.43	14.04	14.22	10467177
2017-02-06	14.25	14.69	14.12	14.59	9207732
2017-02-07	14.53	14.71	14.23	14.25	9496765
2017-02-08	14.22	14.78	14.14	14.68	10421566
2017-02-09	14.81	15.08	14.66	14.92	9888543
2017-02-10	14.96	15.24	14.81	15.04	8468670
2017-02-13	15.19	15.33	14.88	14.97	9809368
2017-02-14	15.03	16.00	14.96	15.98	18792379
2017-02-15	16.00	16.93	15.77	16.86	27696326
2017-02-16	17.14	17.14	16.12	16.22	31055829
2017-02-17	16.07	16.18	15.82	16.04	11642780
2017-02-21	16.28	16.47	16.13	16.40	9435692
2017-02-22	16.34	16.82	16.33	16.35	9699738
2017-02-23	16.41	16.80	16.15	16.58	10961507
2017-02-24	16.42	16.53	16.10	16.18	10635267
2017-02-27	16.06	16.95	15.99	16.71	16950151
2017-02-28	16.17	16.48	14.16	14.38	56133024
2017-03-01	14.55	14.58	13.46	13.59	41398611
2017-03-02	13.90	14.25	13.68	13.75	18474430
2017-03-03	13.73	13.88	12.90	13.06	33593527
2017-03-06	13.16	13.28	12.30	12.41	30879177
2017-03-07	12.21	12.28	11.36	11.71	37137373
2017-03-08	11.62	12.12	11.54	11.88	26568236
2017-03-09	11.96	12.05	11.50	11.57	16392761
2017-03-10	11.70	12.39	11.54	12.24	20865652
2017-03-13	12.41	12.55	11.87	12.11	24670411
2017-03-14	10.77	11.04	10.50	10.89	77795085
2017-03-15	10.89	11.19	10.67	11.01	33025863
2017-03-16	11.08	11.33	10.90	11.20	19762965
2017-03-17	11.47	11.60	10.95	11.03	34529134
2017-03-20	11.12	11.14	10.62	10.64	17890713
2017-03-21	10.62	10.90	10.35	10.72	20446317
2017-03-22	10.80	10.87	10.48	10.71	14081903
2017-03-23	10.68	11.10	10.68	10.86	15675249
2017-03-24	10.83	10.95	10.70	10.75	8928415
2017-03-27	10.69	10.94	10.66	10.81	8982106
2017-03-28	10.79	10.83	10.66	10.68	8421556
2017-03-29	10.68	11.43	10.67	11.18	26944434
2017-03-30	11.20	11.32	10.92	11.08	21361825
2017-03-31	11.07	11.14	10.97	11.03	8956136
2017-04-03	11.02	11.07	10.40	10.47	19768005
2017-04-04	10.42	10.49	10.08	10.17	18766263
2017-04-05	10.12	10.16	9.49	9.50	41897554
2017-04-06	9.52	9.89	9.47	9.63	16749456
2017-04-07	9.56	9.80	9.44	9.59	16235951
2017-04-10	9.64	9.88	9.62	9.85	9917874
2017-04-11	9.85	9.85	9.52	9.55	8940775
2017-04-12	9.62	9.74	9.53	9.60	6645990
2017-04-13	9.61	9.62	9.43	9.48	9025189
2017-04-17	9.50	9.57	9.43	9.48	5062792
2017-04-18	9.42	9.42	8.92	8.95	21649030
2017-04-19	8.96	9.22	8.92	9.02	9822200
2017-04-20	9.02	9.10	8.86	8.88	12321701
2017-04-21	8.93	8.99	8.36	8.51	28061921
2017-04-24	8.56	8.78	8.31	8.60	15671069
2017-04-25	8.56	9.06	8.50	9.02	12658332
2017-04-26	9.12	9.56	9.01	9.29	16668445
2017-04-27	9.29	9.44	9.13	9.38	11490672
2017-04-28	9.39	9.49	9.20	9.25	9062943
2017-05-01	9.41	9.75	9.36	9.66	16365723
2017-05-02	9.96	10.49	9.92	10.31	26518588
2017-05-03	10.50	10.58	9.79	9.80	20085884
2017-05-04	9.78	10.18	9.56	9.84	14081403
2017-05-05	9.75	10.09	9.71	10.07	8831877
2017-05-08	10.05	10.05	9.70	9.71	12522350
2017-05-09	11.30	12.43	10.57	12.05	125273992
2017-05-10	12.03	12.93	11.78	12.68	64442362
2017-05-11	12.79	14.55	12.35	13.80	107069634
2017-05-12	13.68	14.10	13.41	13.59	38714975
2017-05-15	13.74	14.44	13.70	14.17	40294812
2017-05-16	14.32	14.55	13.96	14.08	34368669
2017-05-17	13.79	14.14	13.14	13.25	29369179
2017-05-18	13.23	13.74	13.14	13.47	22681361
2017-05-19	13.62	13.78	13.19	13.52	24297911
2017-05-22	13.56	13.83	13.44	13.45	11359711
2017-05-23	13.46	13.72	13.20	13.31	12692087
2017-05-24	13.26	13.34	12.74	12.93	19759380
2017-05-25	12.93	13.20	12.75	12.79	11085271
2017-05-26	12.77	13.02	12.62	12.83	8900226
2017-05-30	12.69	12.87	12.14	12.24	17595073
2017-05-31	12.17	12.50	11.80	12.05	18941906
2017-06-01	12.05	12.71	11.97	12.58	18269695
2017-06-02	12.66	12.69	12.37	12.51	12565952
2017-06-05	12.41	12.41	11.95	12.34	13636223
2017-06-06	12.43	12.85	12.27	12.56	12521080
2017-06-07	12.53	12.65	12.10	12.17	11901741
2017-06-08	12.52	13.46	12.45	13.26	31707943
2017-06-09	13.21	13.37	12.38	12.52	22255558
2017-06-12	12.54	13.02	12.51	12.65	12359370
2017-06-13	12.72	12.85	12.36	12.46	10685589
2017-06-14	12.50	12.59	12.28	12.46	8329979
2017-06-15	12.31	12.49	12.02	12.12	10640593
2017-06-16	12.53	12.79	12.46	12.66	14674829
2017-06-19	13.02	13.63	12.99	13.47	24885807
2017-06-20	13.40	13.43	13.13	13.15	15644888
2017-06-21	13.23	13.94	13.21	13.68	19726975
2017-06-22	13.75	15.73	13.64	15.50	69036614
2017-06-23	15.35	15.85	14.89	15.80	37840381
2017-06-26	16.15	17.44	16.05	17.08	56838616
2017-06-27	17.19	17.44	16.59	16.65	38429769
2017-06-28	17.00	17.23	16.75	17.15	22072177
2017-06-29	17.93	18.25	16.68	17.31	48984338
2017-06-30	17.35	17.52	16.84	17.30	21308008
2017-07-03	17.31	17.42	16.84	16.97	9905524
2017-07-05	16.98	17.33	16.51	17.14	16280738
2017-07-06	16.86	17.31	16.57	16.60	18722062
2017-07-07	16.67	16.76	15.95	16.23	19318367
2017-07-10	16.41	16.98	16.35	16.66	14591573
2017-07-11	16.64	16.86	16.52	16.57	10177676
2017-07-12	16.70	17.13	16.61	16.99	11483931
2017-07-13	17.32	17.64	17.10	17.29	15643169
2017-07-14	17.35	17.69	17.22	17.24	12442295
2017-07-17	17.31	17.77	17.10	17.37	14901404
2017-07-18	17.25	17.37	16.89	17.16	13133660
2017-07-19	17.32	17.35	16.98	17.25	8685475
2017-07-20	17.18	17.74	17.18	17.60	10846373
2017-07-21	17.63	17.71	17.31	17.50	10086075
2017-07-24	17.53	17.59	17.22	17.54	8602084
2017-07-25	17.70	18.17	17.69	17.71	13417050
2017-07-26	17.94	18.11	17.72	17.77	9316527
2017-07-27	17.90	18.01	16.95	17.13	15359085
2017-07-28	16.80	17.16	16.65	16.84	12242293
2017-07-31	16.83	16.94	16.04	16.46	15890457
2017-08-01	16.66	16.82	16.45	16.75	9534501
2017-08-02	16.83	16.85	16.37	16.42	9280087
2017-08-03	15.98	16.25	15.41	15.45	21287446
2017-08-04	15.53	15.57	14.93	15.13	18721769
2017-08-07	15.13	15.52	14.95	15.37	16487830
2017-08-08	16.93	16.97	15.15	15.64	48546639
2017-08-09	15.13	15.23	13.97	14.07	39170357
2017-08-10	14.03	14.42	13.66	13.81	21254522
2017-08-11	13.72	14.06	13.68	13.89	12747107
2017-08-14	14.02	14.14	13.67	13.77	10049055
2017-08-15	13.80	14.09	13.66	13.90	9001474
2017-08-16	14.06	14.54	13.97	14.15	13556665
2017-08-17	14.30	14.89	14.22	14.34	21846271
2017-08-18	14.36	14.54	14.17	14.39	10472002
2017-08-21	14.39	14.48	14.05	14.14	6715112
2017-08-22	14.14	14.57	14.12	14.35	7126409
2017-08-23	14.36	14.49	14.28	14.42	7550544
2017-08-24	14.45	15.08	14.41	14.75	10891682
2017-08-25	14.60	14.77	13.98	14.14	13814603
2017-08-28	14.04	14.27	13.83	14.23	8166597
2017-08-29	14.02	14.04	12.89	13.24	28933823
2017-08-30	13.22	13.32	12.96	13.19	14556947
2017-08-31	13.16	13.57	13.16	13.42	10348338
2017-09-01	13.49	13.49	13.01	13.33	8658751
2017-09-05	13.32	13.52	12.97	13.10	11566196
2017-09-06	13.07	13.20	12.90	13.16	9648624
2017-09-07	13.15	13.50	13.13	13.38	7232603
2017-09-08	13.36	13.63	13.33	13.61	6917473
2017-09-11	13.83	14.44	13.81	14.19	12728187
2017-09-12	14.40	14.60	14.23	14.43	9178727
2017-09-13	14.35	14.38	14.03	14.11	8006477
2017-09-14	14.06	14.13	13.85	13.99	5308228
2017-09-15	14.03	14.16	13.88	13.92	6937885
2017-09-18	13.95	14.03	13.63	13.79	9400136
2017-09-19	13.86	13.95	13.63	13.77	5070707
2017-09-20	13.76	14.18	13.70	14.07	5923963
2017-09-21	14.07	14.41	13.86	14.23	6225626
2017-09-22	14.30	14.30	13.90	14.01	4770255
2017-09-25	13.95	14.16	13.93	14.09	6080884
2017-09-26	14.06	14.30	13.98	14.10	5036126
2017-09-27	14.10	14.44	14.03	14.39	6206086
2017-09-28	14.29	14.32	13.43	13.76	20569958
2017-09-29	14.01	14.54	13.89	14.33	14266304
2017-10-02	14.35	14.70	14.03	14.62	11014374
2017-10-03	14.65	14.78	14.16	14.36	10833890
2017-10-04	14.35	14.65	14.29	14.38	6574470
2017-10-05	14.38	14.69	14.32	14.57	8286518
2017-10-06	14.51	14.62	14.38	14.46	4184994
2017-10-09	14.43	14.55	14.31	14.42	63772527
2017-10-10	14.55	14.74	14.39	14.46	5490229
2017-10-11	14.44	14.50	14.08	14.29	6262458
2017-10-12	14.31	14.31	13.81	13.83	8507300
2017-10-13	13.77	13.77	13.12	13.39	15955232
2017-10-16	13.41	13.45	12.89	12.92	14128432
2017-10-17	13.00	13.11	12.62	12.81	10741383
2017-10-18	12.82	12.82	12.36	12.39	15476309
2017-10-19	12.14	12.59	11.89	12.48	19618246
2017-10-20	12.40	12.46	12.09	12.13	9259123
2017-10-23	12.12	12.22	11.97	12.05	7854293
2017-10-24	12.17	12.30	11.98	12.12	7973833
2017-10-25	12.07	12.10	11.77	12.06	9602318
2017-10-26	11.90	12.08	11.63	11.65	11426006
2017-10-27	11.65	11.82	11.34	11.41	9650715
2017-10-30	11.55	11.71	11.31	11.41	8661335
2017-10-31	11.72	12.04	11.40	11.69	14202961
2017-11-01	11.68	12.02	11.54	11.93	9045192
2017-11-02	11.79	11.79	10.94	11.06	19200884
2017-11-03	11.52	11.67	11.10	11.49	16220809
2017-11-06	11.80	12.18	11.72	12.04	20317419
2017-11-07	13.87	14.32	13.62	14.10	68952377
2017-11-08	14.08	15.26	14.01	14.88	43449992
2017-11-09	14.81	15.55	14.54	15.35	28140354
2017-11-10	15.26	15.74	14.91	15.38	19960214
2017-11-13	15.15	15.25	14.55	14.60	19821010
2017-11-14	14.58	14.88	14.07	14.28	16274449
2017-11-15	14.15	14.51	13.86	14.45	10572267
2017-11-16	14.26	14.55	14.22	14.34	8341534
2017-11-17	14.30	14.78	14.28	14.69	10932463
2017-11-20	14.70	15.68	14.67	15.57	21638763
2017-11-21	15.57	16.06	15.32	15.99	20365689
2017-11-22	16.08	16.88	16.00	16.54	21463626
2017-11-24	16.59	16.77	16.44	16.57	6896304
2017-11-27	16.55	16.80	16.22	16.44	9713086
2017-11-28	16.53	16.73	16.21	16.40	11048649
2017-11-29	16.38	16.77	15.96	16.45	16904189
2017-11-30	16.60	17.14	16.52	16.75	16174384
2017-12-01	16.89	17.62	16.87	17.25	17372380
2017-12-04	17.62	17.95	17.25	17.49	13516750
2017-12-05	17.44	18.00	17.40	17.75	13498264
2017-12-06	17.78	17.95	16.35	16.85	21575201
2017-12-07	16.78	17.77	16.75	17.63	13397632
2017-12-08	17.80	19.77	17.78	19.70	44858864
2017-12-11	19.80	20.73	19.21	20.55	33873472
2017-12-12	20.50	22.15	20.41	21.87	41243376
2017-12-13	22.00	22.81	20.86	22.05	48398780
2017-12-14	21.05	21.70	19.01	19.68	53353795
2017-12-15	19.70	20.39	19.20	19.71	23793867
2017-12-18	20.00	21.65	19.95	21.20	27027242
2017-12-19	21.28	21.40	20.65	20.86	13576161
2017-12-20	21.01	21.60	20.76	20.89	21775344
2017-12-21	20.86	21.83	20.86	21.67	16506188
2017-12-22	21.60	21.80	21.08	21.55	13460288
2017-12-26	21.45	22.28	21.38	21.65	10703269
2017-12-27	21.79	21.94	21.22	21.55	11668241
2017-12-28	21.50	21.72	20.71	21.16	14604447
2017-12-29	21.15	21.27	20.78	20.78	10325043
2018-01-02	20.95	21.85	20.88	21.79	12771494
2018-01-03	22.40	23.47	22.06	23.01	22542303
2018-01-04	23.09	23.39	22.57	23.05	15342570
2018-01-05	23.51	24.43	23.22	23.85	22334545
2018-01-08	23.95	24.09	22.67	23.11	16153383
2018-01-09	23.38	23.94	23.25	23.87	11360280
2018-01-10	23.69	23.77	23.21	23.43	11788904
2018-01-11	23.50	24.25	23.46	23.81	11704648
2018-01-12	24.19	24.41	23.70	23.84	10214503
2018-01-16	24.26	24.37	22.88	22.98	14893804
2018-01-17	23.01	23.10	22.32	22.70	11423336
2018-01-18	22.56	22.63	21.54	22.10	12931239
2018-01-19	21.94	21.98	21.07	21.52	15382505
2018-01-22	21.35	22.08	21.32	22.03	9440655
2018-01-23	22.18	22.86	22.18	22.30	8550879
2018-01-24	21.48	21.56	19.73	19.88	33068216
2018-01-25	20.00	20.01	18.87	19.71	23904080
2018-01-26	19.66	20.19	19.23	19.32	14696139
2018-01-29	19.16	19.70	19.11	19.39	9781971
2018-01-30	18.70	18.81	18.30	18.65	12980228
2018-01-31	18.78	19.19	18.25	18.51	11458850
2018-02-01	18.50	18.84	18.30	18.58	7989202
2018-02-02	18.35	18.78	18.00	18.00	9190879
2018-02-05	17.94	18.45	17.24	17.28	14745570
2018-02-06	16.86	18.40	16.70	18.26	16730431
2018-02-07	18.24	18.43	17.71	17.77	13666631
2018-02-08	17.76	18.29	17.32	17.47	12428813
2018-02-09	17.56	17.98	17.02	17.79	12678746
2018-02-12	17.97	18.24	17.64	18.03	8087371
2018-02-13	18.02	18.36	17.89	17.95	6639846
2018-02-14	17.86	18.49	17.78	18.37	6730257
2018-02-15	18.66	19.04	18.45	18.67	8392371
2018-02-16	18.67	19.09	18.60	18.88	10169588
2018-02-20	18.75	19.12	18.50	18.58	8706132
2018-02-21	18.75	19.01	18.59	18.61	5795253
2018-02-22	18.61	18.91	18.18	18.27	7962732
2018-02-23	18.39	18.84	18.21	18.68	7717779
2018-02-26	18.85	19.09	18.43	18.87	7980047
2018-02-27	18.94	19.24	18.50	18.50	13106978
2018-02-28	17.54	17.76	16.20	16.39	39514108
2018-03-01	16.14	16.36	15.00	15.26	29902975
2018-03-02	14.81	15.08	14.44	14.88	21276035
2018-03-05	15.40	15.81	15.27	15.40	23097600
2018-03-06	15.54	15.65	15.01	15.32	15992615
2018-03-07	15.11	15.39	15.07	15.31	11763641
2018-03-08	15.32	15.48	15.22	15.27	6363277
2018-03-09	15.41	15.63	15.28	15.38	9852132
2018-03-12	15.40	15.91	15.40	15.79	8383066
2018-03-13	15.93	16.16	15.87	16.08	8596142
2018-03-14	16.35	17.24	16.13	16.95	18705310
2018-03-15	16.95	17.13	16.62	16.78	9572495
2018-03-16	16.76	16.95	16.70	16.73	7036139
2018-03-19	16.61	16.79	15.98	16.19	9535067
2018-03-20	16.23	16.32	15.87	15.98	7460920
2018-03-21	15.99	16.45	15.98	16.42	5268995
2018-03-22	16.16	16.30	15.81	15.96	8573082
2018-03-23	16.02	16.05	15.36	15.37	7129025
2018-03-26	15.58	15.76	15.34	15.74	5600244
2018-03-27	15.80	15.95	15.29	15.35	4312015
2018-03-28	15.36	16.03	15.36	15.47	6287396
2018-03-29	15.57	16.00	15.36	15.92	6485798
2018-04-02	15.78	15.89	14.96	15.07	7804619
2018-04-03	15.16	15.69	15.12	15.67	6339967
2018-04-04	15.36	15.83	15.26	15.79	4410823
2018-04-05	15.84	15.94	15.56	15.79	4121689
2018-04-06	15.89	16.08	15.28	15.44	5982608
2018-04-09	15.58	15.98	15.46	15.77	4672215
2018-04-10	16.02	16.19	15.76	15.94	4182287
2018-04-11	15.94	16.56	15.85	16.23	6240527
2018-04-12	16.25	16.63	16.19	16.63	5028485
2018-04-13	16.73	17.40	16.71	17.15	10802535
2018-04-16	17.29	17.30	16.76	17.23	6274280
2018-04-17	17.30	17.45	17.06	17.23	6963193
2018-04-18	17.23	17.72	17.23	17.40	6898508
2018-04-19	17.49	17.64	16.91	17.33	7464890
2018-04-20	17.24	17.39	16.98	17.18	4933810
2018-04-23	17.20	17.80	17.14	17.54	6386411
2018-04-24	17.55	17.93	17.22	17.47	6478384
2018-04-25	17.33	17.69	16.98	17.54	4865953
2018-04-26	17.65	17.88	17.34	17.76	5269627
2018-04-27	17.85	18.25	17.82	18.07	5664572
2018-04-30	18.21	18.52	18.00	18.07	6301775
2018-05-01	18.10	18.45	18.06	18.31	4046223
2018-05-02	18.29	18.44	17.95	18.01	5720262
2018-05-03	18.04	18.24	17.38	17.76	6538247
2018-05-04	17.62	18.05	17.44	18.02	5478651
2018-05-07	18.15	18.71	18.15	18.16	8132224
2018-05-08	20.10	21.28	19.42	19.77	55117113
2018-05-09	19.85	20.32	19.15	20.25	17024802
2018-05-10	20.22	20.60	19.95	20.01	12022649
2018-05-11	20.07	20.93	19.82	20.85	10885417
2018-05-14	20.85	21.44	20.66	20.81	11348911
2018-05-15	21.25	22.08	21.24	21.56	16189374
2018-05-16	21.74	22.26	21.69	22.08	9462608
2018-05-17	22.08	22.31	21.81	22.03	7761541
2018-05-18	22.06	22.24	21.97	22.14	5488345
2018-05-21	22.43	22.59	21.94	22.07	4726397
2018-05-22	22.18	22.35	21.98	22.03	4496246
2018-05-23	21.81	22.21	21.65	22.20	5988637
2018-05-24	22.05	22.31	21.90	22.22	4636585
2018-05-25	22.16	22.32	22.09	22.24	3470573
2018-05-29	21.90	22.07	21.38	21.75	8664356
2018-05-30	21.91	22.27	21.75	22.18	5338423
2018-05-31	22.12	22.29	21.91	22.00	3678377
2018-06-01	22.13	22.24	22.05	22.08	3990433
2018-06-04	22.17	22.23	21.73	22.00	4783840
2018-06-05	22.05	23.64	22.05	23.59	13037210
2018-06-06	24.03	25.43	23.86	25.41	20968866
2018-06-07	25.04	25.52	24.66	24.95	10730532
2018-06-08	25.00	26.09	24.94	25.79	10602499
2018-06-11	25.81	26.87	25.72	26.46	9461566
2018-06-12	26.69	27.01	26.02	26.60	9160353
2018-06-13	26.85	27.79	26.51	26.86	10925862
2018-06-14	27.13	27.25	26.31	26.80	6969183
2018-06-15	26.76	27.11	26.63	26.86	6070686
2018-06-18	25.16	25.50	23.46	23.56	24556884
2018-06-19	23.08	24.59	23.03	24.24	10253826
2018-06-20	24.49	24.80	24.17	24.64	6792812
2018-06-21	24.66	24.97	24.31	24.72	5390121
2018-06-22	24.29	24.47	23.82	24.27	6174842
2018-06-25	24.08	24.22	23.01	23.06	6897371
2018-06-26	23.21	23.52	22.57	23.31	6142830
2018-06-27	23.40	23.69	22.69	22.81	6506118
2018-06-28	22.74	23.65	22.56	23.37	5004949
2018-06-29	23.71	24.06	23.08	23.24	5921194
2018-07-02	22.90	23.23	22.82	22.93	4061726
2018-07-03	23.12	23.41	22.95	23.00	2242233
2018-07-05	23.34	23.36	22.79	22.93	3935766
2018-07-06	22.94	23.06	22.76	22.96	4637283
2018-07-09	23.05	24.00	23.02	23.55	6931107
2018-07-10	23.65	23.89	23.49	23.80	3912302
2018-07-11	23.50	23.95	23.10	23.76	6140549
2018-07-12	23.83	24.39	23.69	24.23	5562987
2018-07-13	24.15	24.43	23.36	23.40	6571593
2018-07-16	23.70	23.70	22.50	23.05	3504034
2018-07-17	22.77	23.28	22.60	23.10	4044461
2018-07-18	22.95	23.54	22.95	23.03	4011651
2018-07-19	22.90	22.99	22.26	22.67	4077006
2018-07-20	22.71	22.79	22.47	22.59	2305780
2018-07-23	22.60	22.96	22.48	22.67	2895798
2018-07-24	22.76	23.00	22.51	22.62	2941339
2018-07-25	22.56	23.03	22.52	22.79	2897302
2018-07-26	22.71	22.75	22.42	22.50	3013992
2018-07-27	22.52	22.62	22.26	22.51	2566810
2018-07-30	22.44	22.45	21.68	21.71	4263600
2018-07-31	21.73	21.94	21.53	21.74	3452405
2018-08-01	21.61	22.07	21.49	21.87	2820318
2018-08-02	21.60	22.48	21.58	22.37	3796322
2018-08-03	22.17	22.99	22.15	22.80	4099045
2018-08-06	22.99	23.22	22.32	22.50	5092047
2018-08-07	22.80	24.86	22.68	23.52	11439857
2018-08-08	23.58	24.30	23.52	23.71	5029306
2018-08-09	23.69	24.00	22.85	23.17	5448751
2018-08-10	22.89	23.04	21.77	21.85	7001122
2018-08-13	22.08	22.08	20.99	21.38	4659749
2018-08-14	21.45	21.62	21.22	21.52	2449085
2018-08-15	21.38	21.38	20.56	20.89	4587458
2018-08-16	21.01	21.91	20.89	21.69	3651553
2018-08-17	21.70	22.07	21.47	21.89	3185602
2018-08-20	22.00	22.51	21.82	22.32	2813608
2018-08-21	22.38	22.59	22.30	22.37	2863909
2018-08-22	22.41	23.31	22.35	23.30	4665470
2018-08-23	23.20	23.43	23.07	23.24	3529255
2018-08-24	23.45	23.55	22.76	22.93	3276906
2018-08-27	23.08	23.51	23.00	23.33	3160368
2018-08-28	23.34	23.50	23.15	23.46	2085602
2018-08-29	23.44	23.52	23.02	23.39	3276167
2018-08-30	23.30	24.09	23.27	23.60	4331303
2018-08-31	23.43	23.55	23.05	23.11	3339427
2018-09-04	23.10	23.10	21.33	21.81	9904879
2018-09-05	21.63	21.81	20.94	21.34	4015253
2018-09-06	21.40	21.55	20.52	20.85	4049250
2018-09-07	20.51	21.09	20.38	20.64	3250280
2018-09-10	20.70	21.04	20.53	20.67	3372461
2018-09-11	20.50	20.88	20.48	20.67	2379384
2018-09-12	22.56	24.10	22.31	23.54	15974307
2018-09-13	23.77	24.13	22.86	23.12	5789022
2018-09-14	22.94	23.16	22.20	22.35	4842657
2018-09-17	22.29	22.99	22.07	22.55	4607140
2018-09-18	22.75	24.36	22.74	23.81	8668473
2018-09-19	23.70	24.26	23.66	24.07	4661090
2018-09-20	24.19	25.35	24.08	25.01	7099193
2018-09-21	25.13	25.19	24.73	24.92	3981122
2018-09-24	24.98	25.43	24.78	24.86	3991097
2018-09-25	24.96	25.19	24.33	24.78	4415066
2018-09-26	24.81	25.40	24.81	25.04	4041395
2018-09-27	25.30	25.41	24.85	25.08	3291550
2018-09-28	25.07	25.88	24.60	25.67	6215297
2018-10-01	25.95	27.67	25.85	27.34	10662996
2018-10-02	27.07	27.74	26.55	27.26	6309331
2018-10-03	27.45	28.45	27.31	28.32	9708487
2018-10-04	27.97	28.00	26.18	26.50	8144638
2018-10-05	26.79	27.14	25.82	26.32	4519463
2018-10-08	26.85	27.59	26.10	26.49	5267344
2018-10-09	26.01	26.21	25.51	25.70	3970450
2018-10-10	25.75	25.75	24.27	24.34	7157231
2018-10-11	23.80	24.52	23.73	24.12	5953478
2018-10-12	24.77	25.09	24.35	24.66	4206579
2018-10-15	24.83	24.99	24.54	24.68	2558056
2018-10-16	25.00	25.99	24.95	25.92	4351057
2018-10-17	25.72	25.76	24.58	24.88	4942032
2018-10-18	24.67	24.82	24.38	24.58	2770609
2018-10-19	24.87	25.27	24.20	24.26	3462147
2018-10-22	24.28	24.60	23.86	24.45	3438054
2018-10-23	23.75	24.41	23.42	24.22	4155348
2018-10-24	24.30	24.57	22.52	22.53	4522461
2018-10-25	22.85	23.47	22.29	23.21	4762364
2018-10-26	22.70	23.25	22.40	22.85	3601976
2018-10-29	23.09	23.24	21.38	21.95	5141049
2018-10-30	21.81	22.55	21.61	22.19	3773490
2018-10-31	22.50	23.02	22.22	22.88	3701595
2018-11-01	23.29	25.00	23.25	24.78	6769135
2018-11-02	25.00	25.03	23.95	24.17	4001739
2018-11-05	25.09	26.18	25.00	25.57	7846409
2018-11-06	25.90	27.44	25.73	26.72	12013961
2018-11-07	27.09	27.57	26.60	27.12	6127835
2018-11-08	26.98	27.72	26.85	27.29	6082145
2018-11-09	27.01	27.39	26.51	27.20	3900114
2018-11-12	27.08	27.19	26.15	26.21	3616487
2018-11-13	26.29	26.96	26.26	26.63	3235708
2018-11-14	27.08	27.27	26.13	26.45	4442804
2018-11-15	26.36	26.53	25.60	25.67	3892699
2018-11-16	25.48	26.03	25.06	25.33	3096714
2018-11-19	25.02	25.25	23.43	23.50	6050930
2018-11-20	22.77	23.29	22.16	22.75	5376022
2018-11-21	23.16	23.50	22.99	23.11	3147354
2018-11-23	22.99	23.52	22.72	23.26	1447018
2018-11-26	23.50	23.97	23.20	23.56	2925500
2018-11-27	23.00	23.41	22.62	22.77	3796241
2018-11-28	22.87	23.38	22.76	23.30	3209698
2018-11-29	23.32	24.05	23.02	23.72	2825770
2018-11-30	23.78	24.42	23.57	24.35	3519197
2018-12-03	24.80	25.30	24.30	25.28	4554718
2018-12-04	25.00	25.77	24.36	24.47	4883105
2018-12-06	23.98	24.27	23.38	24.25	4116029
2018-12-07	24.19	24.51	23.42	23.66	2761691
2018-12-10	23.50	23.62	22.27	22.85	4368643
2018-12-11	23.17	23.57	22.81	23.08	2604801
2018-12-12	23.56	25.27	23.50	24.13	5917390
2018-12-13	24.34	24.72	23.55	23.65	2715499
2018-12-14	24.06	24.59	22.46	22.87	8167042
2018-12-17	22.57	22.93	21.50	21.56	6880769
2018-12-18	21.79	21.98	20.60	20.86	6470067
2018-12-19	20.97	21.31	19.49	19.69	7978535
2018-12-20	19.50	19.83	18.24	18.72	9940195
2018-12-21	18.91	18.92	17.73	18.11	9349222
2018-12-24	17.75	18.06	17.34	17.64	3851852
2018-12-26	17.96	18.88	17.20	18.85	4787362
2018-12-27	18.45	18.64	17.80	18.56	4767533
2018-12-28	18.62	19.24	18.49	18.79	4542315
2018-12-31	18.92	19.02	18.26	18.47	4476725
2019-01-02	18.71	20.37	18.48	20.23	7643517
2019-01-03	20.20	21.10	20.05	20.49	5689930
2019-01-04	20.95	21.84	20.95	21.25	6179415
2019-01-07	22.29	23.08	21.87	22.36	7167673
2019-01-08	22.67	23.13	22.09	22.68	6050348
2019-01-09	22.88	23.57	22.71	23.33	5199004
2019-01-10	23.20	23.29	22.36	22.53	5534075
2019-01-11	22.40	23.01	21.95	22.62	3633698
2019-01-14	22.23	22.47	22.06	22.25	3684331
2019-01-15	22.15	22.66	22.08	22.34	3228437
2019-01-16	22.50	22.75	22.29	22.35	3189419
2019-01-17	22.23	23.18	22.16	23.03	3289947
2019-01-18	23.08	23.30	22.74	23.09	3910608
2019-01-22	22.81	23.02	22.52	22.92	4243038
2019-01-23	23.15	23.79	22.94	23.29	3572342
2019-01-24	23.25	23.63	23.14	23.33	3128238
2019-01-25	23.61	23.97	23.47	23.79	3070136
2019-01-28	23.58	24.33	23.45	24.18	3521395
2019-01-29	24.08	24.43	23.97	24.16	2327607
2019-01-30	24.42	24.64	23.77	24.16	4001120
2019-01-31	23.98	24.77	23.95	24.55	2973556
2019-02-01	24.77	24.97	24.53	24.64	3149517
2019-02-04	24.58	25.38	24.56	25.20	4871574
2019-02-05	25.00	26.00	25.00	25.74	4662261
2019-02-06	25.76	26.14	25.44	25.49	3127225
2019-02-07	25.19	25.29	24.13	24.61	5466603
2019-02-08	24.31	24.69	24.04	24.48	2951748
2019-02-11	24.58	25.23	24.56	25.09	3048003
2019-02-12	25.42	25.70	25.19	25.34	2611684
2019-02-13	25.33	25.53	24.80	25.30	3329515
2019-02-14	25.22	25.77	25.08	25.50	3344967
2019-02-15	25.70	26.00	25.24	25.45	3743784
2019-02-19	25.45	25.75	24.88	25.19	8856225
2019-02-20	25.75	26.17	22.45	24.05	21873049
2019-02-21	23.90	24.72	23.43	23.51	6334900
2019-02-22	23.67	23.99	23.55	23.75	4888450
2019-02-25	24.03	24.08	23.21	23.35	5380052
2019-02-26	23.10	23.29	22.88	23.16	5669118
2019-02-27	23.15	24.33	23.12	24.03	5243642
2019-02-28	24.05	24.46	23.57	23.70	4779032
2019-03-01	24.08	24.33	23.94	24.23	3991071
2019-03-04	24.43	24.70	23.73	24.18	4783646
2019-03-05	24.21	24.41	23.82	23.96	4390465
2019-03-06	23.80	23.89	23.27	23.56	3103740
2019-03-07	23.49	23.82	23.20	23.52	3281926
2019-03-08	23.00	23.38	22.79	23.37	2464805
2019-03-11	23.40	23.56	23.27	23.47	1778259
2019-03-12	23.50	23.99	23.48	23.77	2070009
2019-03-13	23.92	24.13	23.82	23.91	1607058
2019-03-14	24.00	24.30	23.97	24.14	2364255
2019-03-15	24.20	24.22	23.89	23.98	1999144
2019-03-18	24.02	24.68	23.94	24.54	4451254
2019-03-19	24.74	26.34	24.73	26.29	8738871
2019-03-20	25.75	25.75	24.64	25.37	7044588
2019-03-21	24.97	25.60	24.97	25.47	3223529
2019-03-22	25.29	25.36	24.42	24.69	3576338
2019-03-25	24.58	24.88	23.92	24.14	2462706
2019-03-26	24.11	24.69	24.05	24.22	2490787
2019-03-27	24.21	24.75	24.11	24.31	1699727
2019-03-28	24.43	24.72	24.24	24.52	1872760
2019-03-29	24.61	24.78	24.36	24.70	2193196
2019-04-01	24.90	25.22	24.78	25.07	3142637
2019-04-02	25.18	25.32	24.85	24.92	3169413
2019-04-03	24.98	25.30	24.73	24.80	2147801
2019-04-04	24.84	25.05	24.67	24.96	1972167
2019-04-05	24.98	25.28	24.90	25.12	2040290
2019-04-08	25.11	25.83	25.05	25.82	3111556
2019-04-09	26.00	26.77	25.69	26.15	6045543
2019-04-10	26.19	26.41	25.79	26.12	2029495
2019-04-11	26.00	26.40	25.73	26.01	2996063
2019-04-12	26.01	26.14	24.67	24.77	5851032
2019-04-15	24.80	24.96	23.99	24.34	3421653
2019-04-16	24.53	24.71	24.04	24.13	2306234
2019-04-17	24.15	24.27	22.99	23.05	7382071
2019-04-18	23.08	23.30	22.68	23.13	4216700
2019-04-22	22.82	23.29	22.65	22.92	3500388
2019-04-23	22.99	23.50	22.77	23.47	3772643
2019-04-24	23.46	23.46	23.01	23.01	3700536
2019-04-25	23.09	23.98	22.69	23.72	4484396
2019-04-26	23.89	24.06	23.60	23.80	2216062
2019-04-29	23.80	23.96	23.48	23.63	2265505
2019-04-30	23.70	23.70	23.08	23.09	2692948
2019-05-01	23.14	23.55	22.76	22.78	3965636
2019-05-02	22.68	23.54	22.56	23.51	3943774
2019-05-03	23.61	23.96	23.24	23.44	4009807
2019-05-06	23.38	25.68	23.26	25.48	11994367
2019-05-07	25.31	25.74	24.79	25.49	9884414
2019-05-08	25.73	26.79	25.58	26.45	7384847
2019-05-09	26.01	26.31	25.54	26.09	3526323
2019-05-10	26.00	26.00	24.50	25.32	5104217
2019-05-13	24.75	25.05	24.08	24.57	4919501
2019-05-14	24.50	25.05	24.48	24.93	3710638
2019-05-15	24.69	25.36	24.46	25.28	3816219
2019-05-16	25.48	25.50	25.13	25.24	2541692
2019-05-17	24.89	25.21	24.76	25.06	3193658
2019-05-20	24.92	25.00	24.12	24.23	3377125
2019-05-21	24.24	24.54	24.05	24.49	4095121
2019-05-22	24.51	24.65	24.33	24.44	2648993
2019-05-23	24.12	24.15	23.58	23.67	3180398
2019-05-24	23.82	23.94	23.51	23.52	1695670
2019-05-28	23.64	24.10	22.54	22.57	4850249
2019-05-29	22.41	22.44	21.50	22.08	5173080
2019-05-30	22.00	22.21	21.20	21.45	5373565
2019-05-31	21.00	21.09	20.46	20.73	5578832
2019-06-03	20.69	21.09	20.27	20.52	4108555
2019-06-04	20.86	21.40	20.76	21.36	4319245
2019-06-05	21.43	21.65	21.00	21.32	3054196
2019-06-06	21.25	21.40	21.01	21.11	2500393
2019-06-07	21.25	21.48	21.03	21.24	3530241
2019-06-10	21.41	21.95	21.29	21.68	2699542
2019-06-11	21.89	22.38	21.89	22.13	3816618
2019-06-12	22.02	22.13	21.13	21.61	3206522
2019-06-13	21.60	22.05	21.60	21.82	2018463
2019-06-14	21.72	21.89	21.39	21.47	1626291
2019-06-17	21.45	22.05	21.45	22.00	2331286
2019-06-18	22.04	22.81	21.92	22.44	2145205
2019-06-19	22.59	23.16	22.51	22.88	2674649
2019-06-20	23.66	24.55	23.37	24.30	8616739
2019-06-21	24.16	24.22	23.49	23.82	2860657
2019-06-24	23.82	23.89	23.35	23.76	2478209
2019-06-25	24.27	25.32	24.07	24.38	7709288
2019-06-26	24.97	25.16	24.40	25.00	6175222
2019-06-27	24.94	25.41	24.61	24.84	5173902
2019-06-28	24.95	25.28	24.64	25.22	4016210
2019-07-01	25.58	25.85	25.05	25.06	3901541
2019-07-02	25.05	25.27	24.61	25.23	3871007
2019-07-03	25.32	25.90	25.28	25.66	3219308
2019-07-05	25.51	25.84	25.19	25.28	2235061
2019-07-08	25.10	25.42	24.64	24.89	3350235
2019-07-09	24.69	25.14	24.50	24.99	1578829
2019-07-10	25.06	25.21	24.75	24.92	1594713
2019-07-11	24.81	24.99	23.60	23.87	4948204
2019-07-12	23.79	24.00	23.40	23.61	2967667
2019-07-15	23.61	23.72	23.13	23.44	2037909
2019-07-16	23.60	23.60	23.15	23.17	1665551
2019-07-17	23.18	23.29	22.73	22.91	2726566
2019-07-18	22.96	23.34	22.79	23.10	1897311
2019-07-19	23.09	23.25	22.90	23.18	2414482
2019-07-22	23.33	23.67	23.13	23.26	2297774
2019-07-23	23.37	23.73	23.30	23.65	2066566
2019-07-24	23.63	23.88	23.48	23.79	1759595
2019-07-25	23.92	23.95	23.46	23.51	1955097
2019-07-26	23.56	23.93	23.40	23.81	1481330
2019-07-29	24.11	24.75	24.04	24.44	3253547
2019-07-30	24.34	24.67	24.06	24.65	2373633
2019-07-31	24.56	24.73	23.87	23.97	2792889
2019-08-01	24.32	24.40	23.67	23.85	3216538
2019-08-02	23.72	23.95	23.36	23.90	2697066
2019-08-05	22.45	23.36	22.31	23.32	4824471
2019-08-06	23.61	24.07	21.53	22.58	11401042
2019-08-07	22.23	22.64	21.28	22.39	4996484
2019-08-08	22.66	22.98	22.08	22.75	3780040
2019-08-09	22.74	22.87	22.36	22.62	2039206
2019-08-12	22.51	22.66	22.18	22.30	1212118
2019-08-13	22.06	22.76	21.99	22.69	2380060
2019-08-14	22.24	22.32	21.08	21.08	3843567
2019-08-15	21.52	21.53	20.64	20.88	3841361
2019-08-16	21.01	21.48	20.90	21.30	2716392
2019-08-19	21.66	21.90	21.28	21.83	1981687
2019-08-20	21.71	22.03	21.22	21.26	2294641
2019-08-21	21.68	22.61	21.67	22.40	3521520
2019-08-22	22.45	22.48	21.88	22.10	2855403
2019-08-23	21.88	22.13	21.25	21.33	2141237
2019-08-26	21.34	21.66	21.34	21.48	2267232
2019-08-27	21.68	21.70	20.91	20.98	2156537
2019-08-28	20.80	21.29	20.74	21.00	1932989
2019-08-29	21.08	21.52	21.08	21.51	2074996
2019-08-30	21.62	21.72	21.13	21.34	1789673
2019-09-03	21.17	21.60	21.04	21.55	2788538
2019-09-04	21.71	21.91	21.28	21.33	2136897
2019-09-05	21.35	21.87	21.26	21.72	2067720
2019-09-06	21.75	22.52	21.75	22.18	2136866
2019-09-09	22.18	22.38	21.94	22.09	2176787
2019-09-10	21.69	22.55	21.69	22.49	3859884
2019-09-11	22.23	23.10	22.23	23.09	5018053
2019-09-12	23.14	24.01	23.08	23.75	4872657
2019-09-13	23.89	24.09	23.18	23.24	2890184
2019-09-16	23.33	23.53	23.16	23.37	2299079
2019-09-17	23.21	23.44	22.68	23.08	3552023
2019-09-18	23.00	23.19	22.83	23.19	2356588
2019-09-19	23.20	23.36	22.95	23.15	2454026
2019-09-20	23.16	23.37	22.81	22.86	2667985
2019-09-23	22.66	22.94	22.53	22.56	2502445
2019-09-24	22.51	22.75	21.79	22.02	4056483
2019-09-25	21.97	22.25	21.73	21.79	4087605
2019-09-26	21.93	22.23	21.52	21.85	3124813
2019-09-27	21.98	22.03	21.62	21.70	2014254
2019-09-30	21.64	21.88	21.56	21.85	2702081
2019-10-01	21.58	21.58	19.12	19.67	10342260
2019-10-02	19.31	19.35	18.84	18.89	5974589
2019-10-03	18.94	19.55	18.80	19.50	4048910
2019-10-04	19.62	19.74	19.09	19.10	3466787
2019-10-07	19.04	19.43	18.72	19.29	2569254
2019-10-08	19.08	19.71	18.88	19.40	3377248
2019-10-09	19.60	19.69	19.13	19.22	2376441
2019-10-10	19.14	19.57	19.14	19.28	2891991
2019-10-11	19.58	21.01	19.42	20.62	5336819
2019-10-14	20.50	21.09	20.43	20.90	2712502
2019-10-15	21.00	22.04	20.81	21.34	8720771
2019-10-16	21.57	22.48	21.50	22.17	7333411
2019-10-17	22.37	22.85	22.31	22.80	6130779
2019-10-18	22.68	22.77	22.24	22.54	2997980
2019-10-21	22.57	23.12	22.46	22.86	3162984
2019-10-22	22.98	23.09	22.50	22.58	2786381
2019-10-23	22.50	22.68	22.41	22.56	2026864
2019-10-24	22.66	22.81	22.41	22.66	2192825
2019-10-25	22.88	24.06	22.78	23.53	5424260
2019-10-28	23.61	24.26	23.59	24.05	3908037
2019-10-29	24.02	24.59	23.92	24.47	2925969
2019-10-30	24.46	24.95	24.17	24.89	3113049
2019-10-31	24.86	25.07	24.53	24.84	2781977
2019-11-01	24.96	26.00	24.94	25.92	9342877
2019-11-04	26.07	26.63	25.51	26.19	10281919
2019-11-05	26.45	26.88	26.01	26.13	5040544
2019-11-06	25.98	26.00	25.10	25.67	5067427
2019-11-07	25.80	26.14	25.74	26.01	3304483
2019-11-08	25.93	26.30	25.78	26.20	2765318
2019-11-11	26.10	26.57	25.90	26.52	3634656
2019-11-12	26.59	27.09	26.53	27.01	3750137
2019-11-13	26.98	27.44	26.74	27.38	2771647
2019-11-14	27.36	27.82	27.17	27.75	5223133
2019-11-15	27.90	28.64	27.83	28.48	5232654
2019-11-18	28.45	28.56	28.24	28.40	3547900
2019-11-19	28.33	28.52	27.93	28.21	2806615
2019-11-20	28.01	28.14	27.37	27.73	3586005
2019-11-21	27.73	27.82	27.23	27.75	2624480
2019-11-22	27.75	27.99	27.47	27.58	2827694
2019-11-25	27.75	27.92	27.59	27.70	2968514
2019-11-26	27.69	28.16	27.50	27.96	4688929
2019-11-27	28.14	28.58	28.02	28.17	3097880
2019-11-29	28.25	28.46	28.11	28.24	1455683
2019-12-02	28.55	28.79	28.34	28.54	3840351
2019-12-03	28.03	28.32	27.70	28.27	3300740
2019-12-04	28.50	29.03	28.47	28.68	3719985
2019-12-05	28.70	28.96	28.41	28.95	3514540
2019-12-06	29.05	29.20	28.53	29.11	4074414
2019-12-09	29.39	29.39	28.90	29.21	4677499
2019-12-10	29.20	29.47	29.07	29.24	4565808
2019-12-11	29.25	29.49	29.13	29.33	5611660
2019-12-12	29.80	31.97	29.66	31.89	13209415
2019-12-13	31.85	31.97	30.94	31.00	4951002
2019-12-16	30.46	30.88	29.97	30.32	5526532
2019-12-17	30.28	30.30	29.30	29.50	4125432
2019-12-18	29.31	29.64	28.92	29.12	3407494
2019-12-19	29.15	30.19	29.08	29.90	3817007
2019-12-20	29.99	30.36	29.56	30.00	2947471
2019-12-23	30.10	30.27	29.72	29.91	1659579
2019-12-24	29.90	29.98	29.63	29.87	778317
2019-12-26	29.84	29.91	29.56	29.69	1427474
2019-12-27	30.00	30.00	29.50	29.70	1808230
2019-12-30	29.73	29.88	29.34	29.44	3153372
2019-12-31	29.41	30.02	29.24	29.92	2200470
2020-01-02	30.23	30.34	29.55	29.91	2833292
2020-01-03	29.39	29.74	29.35	29.42	2704547
2020-01-06	29.21	29.38	28.70	28.86	2493813
2020-01-07	28.75	28.98	28.53	28.57	3837588
2020-01-08	28.57	28.66	28.04	28.50	3122394
2020-01-09	28.66	28.75	27.86	28.01	3549165
2020-01-10	28.00	28.15	27.55	27.65	2782120
2020-01-13	27.80	28.23	27.34	28.12	3071221
2020-01-14	28.09	28.70	28.03	28.52	3914427
2020-01-15	28.50	29.26	28.50	29.05	2751531
2020-01-16	29.10	29.76	29.10	29.75	4836789
2020-01-17	29.94	30.39	29.77	30.25	5212621
2020-01-21	30.12	30.38	29.66	29.73	4093776
2020-01-22	30.05	30.15	29.51	29.51	2654006
2020-01-23	29.50	29.51	29.05	29.19	1997932
2020-01-24	29.19	29.31	28.13	28.40	4813102
2020-01-27	27.65	28.40	27.42	28.35	2189145
2020-01-28	28.53	29.29	28.44	29.21	2438275
2020-01-29	29.16	29.44	29.04	29.15	1880639
2020-01-30	28.87	29.01	28.30	28.35	2394339
2020-01-31	28.20	28.20	27.40	27.43	4708224
2020-02-03	27.47	28.17	27.47	27.92	2371570
2020-02-04	28.20	28.94	28.05	28.82	3472632
2020-02-05	29.22	29.68	28.98	29.06	2037498
2020-02-06	29.31	29.39	28.77	28.92	1382090
2020-02-07	28.72	28.83	28.07	28.15	2318869
2020-02-10	27.99	28.35	27.91	28.19	1730753
2020-02-11	28.17	28.68	27.58	28.17	3825711
2020-02-12	28.50	28.83	28.32	28.55	1925050
2020-02-13	28.30	28.43	27.36	27.43	4603576
2020-02-14	27.50	28.01	27.23	27.74	3621051
2020-02-18	27.75	28.09	27.64	28.05	3462853
2020-02-19	26.46	26.54	25.16	26.46	13545948
2020-02-20	26.22	26.44	25.75	26.41	6885151
2020-02-21	26.33	26.52	25.93	26.50	4197526
2020-02-24	25.50	26.03	25.18	26.00	5075964
2020-02-25	26.19	26.37	24.43	24.77	6098991
2020-02-26	24.68	24.92	24.27	24.44	7018088
2020-02-27	23.83	23.91	22.37	22.52	7963365
2020-02-28	21.73	22.92	21.54	22.13	8332685
2020-03-02	22.25	23.10	21.46	23.09	7152741
2020-03-03	23.10	24.12	22.68	23.02	8672069
2020-03-04	23.53	23.55	22.48	23.13	4211747
2020-03-05	22.40	22.75	22.00	22.45	4654685
2020-03-06	21.76	21.83	20.62	20.96	7639076
2020-03-09	19.13	19.54	17.87	18.27	7891996
2020-03-10	19.18	19.37	17.63	19.36	6628200
2020-03-11	18.61	19.11	18.17	18.45	6336810
2020-03-12	16.90	17.00	15.22	16.22	10725819
2020-03-13	17.32	18.80	15.81	18.80	6963370
2020-03-16	15.81	16.73	14.68	14.96	7643604
2020-03-17	15.48	15.86	14.12	14.71	6972186
2020-03-18	13.60	13.66	11.15	12.98	10129260
2020-03-19	12.44	15.38	12.21	14.13	7162576
2020-03-20	14.59	15.57	13.50	13.66	10121136
2020-03-23	13.52	13.94	12.49	13.27	6983643
2020-03-24	14.31	14.92	13.83	14.91	4898301
2020-03-25	14.95	16.31	14.21	15.77	7518179
2020-03-26	15.96	16.60	15.24	15.44	6341814
2020-03-27	15.04	15.20	13.85	14.51	5141710
2020-03-30	14.48	15.37	13.39	15.25	5998797
2020-03-31	15.33	16.27	15.10	15.50	4296457
2020-04-01	14.63	14.91	13.59	13.75	4360799
2020-04-02	13.34	14.23	13.31	13.58	4162554
2020-04-03	13.55	14.06	12.97	13.31	6869580
2020-04-06	13.98	14.82	13.88	14.62	6191344
2020-04-07	15.50	16.08	14.78	14.85	7380206
2020-04-08	15.04	15.83	14.86	15.68	5413504
2020-04-09	16.35	18.89	16.25	18.01	10867937
2020-04-13	18.27	18.82	17.70	17.84	5593622
2020-04-14	18.34	18.67	17.76	18.36	4268122
2020-04-15	17.46	17.78	17.22	17.54	3219466
2020-04-16	17.62	17.63	16.62	16.92	3285591
2020-04-17	17.70	17.70	16.81	17.41	3713250
2020-04-20	16.80	17.60	16.63	17.24	3829952
2020-04-21	16.66	16.99	16.22	16.24	3997212
2020-04-22	16.64	16.89	16.29	16.36	4321846
2020-04-23	16.43	16.78	16.29	16.32	8244845
2020-04-24	16.84	17.58	16.68	16.92	7142864
2020-04-27	17.13	18.29	17.13	18.11	6147497
2020-04-28	18.65	18.81	17.47	17.52	5312676
2020-04-29	18.00	18.99	17.83	18.39	5189728
2020-04-30	18.15	18.38	17.71	18.12	4748938
2020-05-01	17.60	17.69	16.77	17.16	3486503
2020-05-04	16.95	17.35	16.60	16.68	5841837
2020-05-05	16.92	17.37	16.77	16.78	4938572
2020-05-06	17.42	17.56	16.67	17.12	8051527
2020-05-07	16.86	16.97	15.53	15.87	16839213
2020-05-08	15.81	16.88	15.80	16.81	9562263
2020-05-11	16.75	17.03	16.02	16.88	6332795
2020-05-12	16.80	17.55	16.76	17.16	8471514
2020-05-13	17.27	17.30	16.10	16.37	6800127
2020-05-14	16.06	16.22	15.50	15.95	6218411
2020-05-15	16.43	16.54	15.66	15.74	7652677
2020-05-18	16.19	17.64	16.17	17.36	9117140
2020-05-19	17.33	18.18	16.82	17.93	6641524
2020-05-20	18.26	18.68	17.97	18.31	5066003
2020-05-21	18.17	18.35	17.69	18.18	3145461
2020-05-22	18.03	18.11	17.55	17.76	3777307
2020-05-26	18.47	18.88	18.11	18.15	5411233
2020-05-27	18.50	18.81	17.95	18.52	5499722
2020-05-28	18.65	18.93	18.22	18.58	7139558
2020-05-29	18.45	18.73	18.04	18.48	6500908
2020-06-01	18.43	19.64	18.21	19.16	6619517
2020-06-02	19.35	19.49	18.76	18.93	6046831
2020-06-03	19.17	19.35	18.82	19.10	4372128
2020-06-04	19.16	19.90	19.14	19.37	6762164
2020-06-05	20.21	20.34	19.10	19.24	4685900
2020-06-08	19.57	20.69	19.46	20.51	6097362
2020-06-09	19.96	20.19	19.51	19.86	4900224
2020-06-10	20.00	20.01	18.72	18.78	5537521
2020-06-11	18.00	18.26	16.80	17.02	6780189
2020-06-12	17.69	17.94	16.75	17.12	4599098
2020-06-15	16.65	17.97	16.40	17.86	3775319
2020-06-16	18.69	19.54	17.78	19.38	8297449
2020-06-17	20.00	20.36	19.42	19.80	8215615
2020-06-18	19.55	20.23	19.34	20.07	4613341
2020-06-19	20.35	20.39	19.29	19.58	5166759
2020-06-22	19.27	19.73	18.97	19.64	2716364
2020-06-23	19.74	19.89	19.51	19.58	1853881
2020-06-24	19.23	19.30	18.33	18.56	3015847
2020-06-25	18.41	19.08	18.27	18.99	2309308
2020-06-26	18.84	18.95	18.12	18.20	2491120
2020-06-29	18.34	18.68	17.95	18.19	1770854
2020-06-30	18.01	18.38	17.55	18.29	3752940
2020-07-01	18.34	18.64	18.26	18.42	2460200
2020-07-02	18.56	18.90	18.27	18.34	3237005
2020-07-06	18.46	19.20	18.38	19.00	3608873
2020-07-07	18.71	18.96	18.43	18.43	3242365
2020-07-08	18.45	18.45	17.22	17.55	5897311
2020-07-09	17.50	17.59	16.79	17.15	3963721
2020-07-10	17.05	17.33	16.93	17.19	2692473
2020-07-13	17.38	17.90	17.28	17.41	2436201
2020-07-14	17.35	17.49	16.97	17.40	3542789
2020-07-15	17.81	18.73	17.81	18.65	4074073
2020-07-16	18.54	18.54	17.61	18.31	4895869
2020-07-17	18.37	18.52	18.03	18.06	2377518
2020-07-20	18.11	18.14	17.71	17.84	2206839
2020-07-21	18.00	18.22	17.66	17.70	2167843
2020-07-22	17.73	17.85	17.29	17.33	2769859
2020-07-23	17.39	17.43	16.99	17.02	2945860
2020-07-24	17.00	17.16	16.79	17.05	3311323
2020-07-27	17.07	18.05	17.06	18.00	5016112
2020-07-28	18.50	19.36	18.35	18.79	6032590
2020-07-29	18.56	19.04	18.27	19.04	3219781
2020-07-30	18.59	18.93	18.55	18.85	2188693
2020-07-31	18.68	18.80	18.18	18.27	2600902
2020-08-03	18.49	19.49	18.29	19.13	2832672
2020-08-04	18.99	19.46	18.93	18.99	2203627
2020-08-05	19.25	19.54	19.12	19.46	3010512
2020-08-06	21.62	22.97	20.11	20.13	18027716
2020-08-07	19.72	19.76	17.94	18.05	9941766
2020-08-10	18.33	18.68	17.65	17.72	5247534
2020-08-11	17.96	18.73	17.59	17.66	7426420
2020-08-12	17.96	18.00	17.14	17.39	4467479
2020-08-13	17.30	17.74	17.15	17.19	5227618
2020-08-14	17.20	17.53	16.95	17.48	4525190
2020-08-17	17.61	17.94	17.41	17.87	3496808
2020-08-18	17.89	17.95	17.11	17.33	5049399
2020-08-19	17.23	17.26	16.81	16.87	6013753
2020-08-20	16.80	17.03	16.55	16.88	5592473
2020-08-21	16.99	17.08	16.31	16.39	5394165
2020-08-24	16.74	17.14	16.46	16.95	4831716
2020-08-25	17.13	17.13	16.63	16.95	3264319
2020-08-26	16.88	17.35	16.82	17.26	4204731
2020-08-27	17.30	17.30	16.64	17.00	3475654
2020-08-28	16.98	17.14	16.74	16.91	3253869
2020-08-31	16.86	16.89	16.53	16.62	3890414
2020-09-01	16.68	16.76	16.04	16.19	5409684
2020-09-02	16.28	16.42	15.95	16.39	3622492
2020-09-03	16.34	16.74	15.88	15.97	3899039
2020-09-04	16.13	16.34	15.53	16.29	4239485
2020-09-08	16.17	16.40	15.91	16.13	2958794
2020-09-09	16.25	16.30	15.92	16.16	3688108
2020-09-10	16.20	16.25	15.59	15.65	3967321
2020-09-11	15.70	15.71	15.18	15.40	3749020
2020-09-14	15.50	15.92	15.41	15.91	2663408
2020-09-15	16.04	16.33	15.87	16.26	3181403
2020-09-16	16.50	17.17	16.35	16.88	9115282
2020-09-17	16.94	17.69	16.59	17.38	10330654
2020-09-18	17.44	17.57	16.88	17.19	4021568
2020-09-21	16.72	16.75	16.21	16.52	3387698
2020-09-22	16.57	16.72	15.85	16.04	3722361
2020-09-23	16.02	16.22	15.62	15.74	4937193
2020-09-24	15.62	15.64	15.02	15.22	5019440
2020-09-25	15.12	15.51	15.02	15.30	3501190
2020-09-28	15.55	15.67	15.16	15.27	3803227
2020-09-29	15.21	15.26	14.88	14.88	4037092
2020-09-30	14.87	15.69	14.86	15.54	5066608
2020-10-01	15.62	16.18	15.62	15.89	4032085
2020-10-02	15.42	15.89	15.27	15.78	3452500
2020-10-05	15.95	16.37	15.83	16.17	2789673
2020-10-06	16.49	16.49	15.28	15.31	4274929
2020-10-07	15.50	16.17	15.45	16.08	2512285
2020-10-08	17.06	18.34	16.99	18.04	11488624
2020-10-09	17.96	18.05	17.39	17.48	3753531
2020-10-12	17.45	17.61	17.14	17.28	2620815
2020-10-13	17.13	17.31	16.73	16.83	2643569
2020-10-14	16.82	17.01	16.65	16.76	2695000
2020-10-15	16.57	17.45	16.48	17.36	4517721
2020-10-16	17.35	17.65	17.03	17.11	2924379
2020-10-19	17.29	17.62	17.00	17.21	2774364
2020-10-20	17.40	17.46	16.98	17.02	2059057
2020-10-21	17.10	17.86	16.91	17.57	3830284
2020-10-22	17.65	18.05	17.45	18.00	2811754
2020-10-23	18.13	18.42	17.81	18.36	3187188
2020-10-26	18.50	18.50	17.55	17.83	3129358
2020-10-27	17.55	18.23	17.55	17.74	3907249
2020-10-28	17.26	17.36	16.75	16.76	5071424
2020-10-29	16.80	16.99	16.57	16.85	2596431
2020-10-30	16.64	16.91	16.26	16.50	3035927
2020-11-02	16.75	17.36	16.51	17.34	5035385
2020-11-03	17.45	17.55	16.08	16.29	13032449
2020-11-04	16.47	17.13	16.40	16.81	5421580
2020-11-05	17.05	17.11	16.46	16.73	3487356
2020-11-06	16.66	16.90	16.51	16.64	3231094
2020-11-09	17.90	19.51	17.77	19.16	12157946
2020-11-10	19.11	19.52	18.80	19.49	4754977
2020-11-11	19.70	19.74	19.17	19.41	2921123
2020-11-12	19.22	19.24	18.80	18.94	2241258
2020-11-13	19.10	19.63	19.00	19.60	3125535
2020-11-16	19.91	20.13	19.45	19.92	3787781
2020-11-17	19.59	19.78	19.33	19.45	3309151
2020-11-18	19.57	19.98	19.30	19.31	2018335
2020-11-19	19.31	19.66	19.10	19.63	2224406
2020-11-20	19.73	20.04	19.55	19.68	2666690
2020-11-23	19.75	19.78	19.30	19.31	4296290
2020-11-24	19.58	19.67	19.17	19.24	4641434
2020-11-25	19.08	19.32	18.84	19.17	3679726
2020-11-27	19.32	19.64	19.23	19.53	1033373
2020-11-30	19.52	19.53	18.49	18.57	4148796
2020-12-01	18.66	19.02	18.52	18.64	2469619
2020-12-02	18.59	19.10	18.56	19.05	2076072
2020-12-03	19.15	19.41	18.92	19.24	1872830
2020-12-04	19.37	19.98	19.19	19.91	3094613
2020-12-07	19.77	20.32	19.77	20.08	2101112
2020-12-08	19.95	20.64	19.88	20.59	3304752
2020-12-09	20.75	20.76	20.31	20.56	3446816
2020-12-10	20.38	20.96	20.34	20.95	1883095
2020-12-11	20.77	20.95	20.35	20.55	2731610
2020-12-14	20.76	21.07	20.60	20.61	2991379
2020-12-15	20.79	21.06	20.47	21.05	1846773
2020-12-16	21.10	21.11	20.76	20.81	2564917
2020-12-17	20.86	21.15	20.65	21.12	2282753
2020-12-18	21.10	21.12	20.63	20.73	2300174
2020-12-21	20.25	21.06	20.04	20.69	2862885
2020-12-22	20.79	20.79	19.94	19.98	3213746
2020-12-23	20.07	20.30	19.78	20.18	2943291
2020-12-24	20.33	20.43	20.09	20.27	832621
2020-12-28	20.37	20.59	19.83	19.86	2142551
2020-12-29	20.00	20.19	19.52	19.91	2240614
2020-12-30	19.93	20.32	19.81	20.06	1796226
2020-12-31	20.05	20.92	19.95	20.80	2937949
2021-01-04	21.00	21.84	20.92	21.37	4039385
2021-01-05	21.33	21.99	20.98	21.82	2928726
2021-01-06	21.68	23.22	21.26	22.34	3909908
2021-01-07	22.47	22.95	22.36	22.83	2519375
2021-01-08	22.89	23.75	22.79	23.06	4247801
2021-01-11	22.94	23.54	22.69	23.50	2424653
2021-01-12	23.72	23.85	23.29	23.47	3270009
2021-01-13	24.50	26.02	24.04	25.80	13071554
2021-01-14	25.86	26.55	25.50	26.41	6965240
2021-01-15	26.18	26.75	25.65	26.37	4554643
2021-01-19	26.52	27.81	26.52	27.52	4498072
2021-01-20	27.36	27.51	26.63	27.01	3941769
2021-01-21	26.94	27.01	26.24	26.68	2643654
2021-01-22	26.15	27.04	25.90	26.66	3723833
2021-01-25	26.65	27.21	26.36	27.00	5824440
2021-01-26	27.30	27.37	26.45	26.45	5463431
2021-01-27	26.01	26.14	24.57	24.79	8264616
2021-01-28	24.84	25.97	24.56	25.70	4638167
2021-01-29	25.74	26.12	25.16	25.50	2762498
2021-02-01	25.69	26.08	25.45	25.83	3227513
2021-02-02	26.38	27.06	26.04	26.99	3143896
2021-02-03	26.93	27.35	26.70	27.30	3023907
2021-02-04	27.26	27.67	26.99	27.63	3601934
2021-02-05	27.73	28.15	27.46	28.13	3384247
2021-02-08	28.25	28.89	28.12	28.86	2524476
2021-02-09	28.79	29.55	28.40	29.20	4101954
2021-02-10	29.28	29.59	28.69	29.58	3129409
2021-02-11	29.50	30.14	29.06	30.11	7192303
2021-02-12	32.00	32.25	30.63	31.23	8580395
2021-02-16	31.85	31.89	31.00	31.32	7624751
2021-02-17	32.00	32.50	31.27	32.03	7367628
2021-02-18	31.77	31.87	31.26	31.58	4024957
2021-02-19	31.58	32.37	31.46	31.93	3165490
2021-02-22	31.95	32.08	31.49	31.63	2852097
2021-02-23	31.38	31.66	30.35	31.57	2785331
2021-02-24	31.39	31.90	30.87	31.05	5445982
2021-02-25	31.31	31.57	30.64	31.28	5109054
2021-02-26	31.42	31.87	30.63	31.42	7557729
2021-03-01	31.90	32.46	31.60	31.75	6049486
2021-03-02	31.95	32.44	31.71	32.28	4338869
2021-03-03	32.28	32.84	31.80	32.56	5456438
2021-03-04	32.54	33.11	31.33	31.90	5108111
2021-03-05	32.12	33.11	30.92	32.97	4144792
2021-03-08	32.93	33.68	32.58	33.08	9881590
2021-03-09	33.47	34.80	33.22	33.93	7464095
2021-03-10	34.19	34.30	32.75	32.82	9561923
2021-03-11	31.99	34.57	31.85	34.38	14905515
2021-03-12	34.14	34.19	33.27	33.34	5394082
2021-03-15	33.35	34.09	33.28	33.80	2046537
2021-03-16	34.01	34.34	33.04	33.38	12166155
2021-03-17	33.13	33.62	32.80	33.31	13973106
2021-03-18	33.46	33.77	32.62	32.84	11463653
2021-03-19	32.78	33.33	32.52	33.00	11126634
2021-03-22	32.99	33.22	32.60	32.96	2085393
2021-03-23	32.58	32.72	31.60	31.66	2949510
2021-03-24	30.55	31.72	30.52	30.71	3488795
2021-03-25	30.50	31.19	30.05	31.10	2509478
2021-03-26	31.36	31.44	30.47	31.00	1505749
2021-03-29	30.80	31.06	30.38	30.69	1656147
2021-03-30	30.62	31.25	30.53	31.04	1417042
2021-03-31	31.39	32.09	31.29	31.74	2631260
2021-04-01	31.82	32.00	31.37	31.71	2098014
2021-04-05	31.92	32.00	31.20	31.52	1489239
2021-04-06	31.47	31.72	31.11	31.24	2611890
2021-04-07	31.21	31.63	31.09	31.55	1622408
2021-04-08	31.80	31.81	30.67	30.77	2060770
2021-04-09	30.92	31.09	30.53	30.78	1536931
2021-04-12	30.56	30.56	29.80	29.95	2572996
2021-04-13	29.96	30.01	29.45	29.81	3376605
2021-04-14	29.92	30.65	29.82	30.26	3130011
2021-04-15	30.39	30.64	30.20	30.30	1807524
2021-04-16	30.39	30.50	29.89	30.03	1882160
2021-04-19	29.90	30.21	29.07	29.12	2513422
2021-04-20	29.00	29.10	27.95	28.44	3239078
2021-04-21	28.50	29.58	28.31	29.55	1866783
2021-04-22	29.58	29.77	29.26	29.47	979011
2021-04-23	29.49	29.93	29.29	29.65	1210910
2021-04-26	29.86	30.81	29.66	30.80	2759124
2021-04-27	30.90	31.33	30.38	31.25	2712953
2021-04-28	31.25	34.50	30.96	32.54	10512197
2021-04-29	32.67	32.93	32.02	32.70	3108205
2021-04-30	32.59	33.00	32.09	32.17	2016245
2021-05-03	32.20	32.42	31.13	31.42	3324689
2021-05-04	29.90	30.06	27.68	27.94	10324477
2021-05-05	28.08	28.23	27.40	28.03	3182154
2021-05-06	27.71	27.95	27.13	27.76	2829436
2021-05-07	27.87	28.72	27.81	28.08	2058371
2021-05-10	28.19	28.19	27.49	27.53	3178875
2021-05-11	26.79	27.74	26.77	27.43	2381564
2021-05-12	27.24	28.42	27.19	27.92	3750664
2021-05-13	27.90	29.02	27.90	28.15	2840719
2021-05-14	28.58	29.13	28.22	29.07	1789609
2021-05-17	29.03	29.27	28.81	29.25	2484296
2021-05-18	29.25	30.00	28.97	29.75	2264391
2021-05-19	29.45	30.31	29.05	30.25	2818545
2021-05-20	30.44	31.65	30.32	31.55	4303767
2021-05-21	31.78	31.87	31.02	31.16	2401322
2021-05-24	31.13	31.62	30.93	31.33	1546388
2021-05-25	31.27	31.75	31.20	31.26	1594062
2021-05-26	31.42	32.04	31.17	31.96	2014048
2021-05-27	31.90	32.14	31.83	31.94	1527725
2021-05-28	31.99	32.37	31.94	32.16	1572820
2021-06-01	32.02	32.54	31.92	32.03	1826900
2021-06-02	32.28	32.28	31.53	31.89	3280518
2021-06-03	31.80	32.06	31.54	31.69	1428964
2021-06-04	31.97	31.97	31.23	31.33	1514727
2021-06-07	31.32	31.98	31.27	31.62	2276187
2021-06-08	31.87	31.96	30.70	31.28	2298440
2021-06-09	31.31	31.70	31.15	31.25	1587611
2021-06-10	31.29	31.77	31.16	31.56	1345339
2021-06-11	31.54	31.86	31.53	31.82	1337762
2021-06-14	31.84	32.08	31.33	31.53	1466434
2021-06-15	31.52	31.59	30.55	30.89	2666893
2021-06-16	30.87	30.90	29.74	29.91	3292360
2021-06-17	29.80	30.21	29.27	29.79	1683369
2021-06-18	29.42	29.54	28.97	29.31	3537561
2021-06-21	29.25	29.38	29.01	29.34	2484375
2021-06-22	29.40	29.47	28.91	29.22	1315766
2021-06-23	29.25	29.47	29.08	29.08	1401610
2021-06-24	29.38	29.78	29.24	29.71	1552115
2021-06-25	29.84	30.19	29.74	29.90	1022804
2021-06-28	30.03	30.05	29.19	29.45	1883550
2021-06-29	29.48	29.66	29.11	29.20	1527031
2021-06-30	29.10	29.52	29.08	29.32	2480044
2021-07-01	29.53	30.27	29.40	30.06	1904207
2021-07-02	30.11	30.30	29.70	29.89	962025
2021-07-06	29.85	29.86	29.26	29.67	1233571
2021-07-07	29.67	29.71	28.65	29.04	1743880
2021-07-08	28.50	28.88	28.17	28.75	1659189
2021-07-09	28.99	29.46	28.88	29.28	1091172
2021-07-12	29.27	29.88	29.22	29.60	978237
2021-07-13	29.48	29.67	29.18	29.37	1048843
2021-07-14	29.52	29.62	28.86	28.96	1334590
2021-07-15	28.71	28.86	28.00	28.45	1911648
2021-07-16	28.41	28.46	27.53	27.61	2051216
2021-07-19	27.11	27.39	26.72	27.15	3154945
2021-07-20	27.31	28.50	27.22	28.38	1697501
2021-07-21	28.72	29.09	28.60	29.03	1217889
2021-07-22	28.92	29.03	28.29	28.59	821763
2021-07-23	28.81	28.82	28.28	28.60	1907337
2021-07-26	28.51	28.97	28.40	28.63	643522
2021-07-27	28.43	28.56	28.04	28.10	924232
2021-07-28	28.38	29.82	28.22	29.54	1942372
2021-07-29	29.70	29.93	29.43	29.59	1273972
2021-07-30	29.59	29.64	29.10	29.25	1444782
2021-08-02	29.59	30.01	29.47	29.65	2579758
2021-08-03	28.47	28.59	26.10	26.44	12058825
2021-08-04	26.24	26.55	24.91	25.04	7619040
2021-08-05	25.29	26.02	24.96	25.93	3365776
2021-08-06	25.88	26.88	25.65	26.67	2796770
2021-08-09	27.05	27.55	26.51	27.49	5455008
2021-08-10	27.65	27.68	27.00	27.06	2298416
2021-08-11	26.96	27.14	26.50	26.86	2412669
2021-08-12	26.87	27.23	26.47	27.14	3023826
2021-08-13	27.36	27.62	27.12	27.56	2921069
2021-08-16	27.40	27.65	27.12	27.53	2855336
2021-08-17	27.32	27.64	26.72	27.59	2907675
2021-08-18	27.64	28.72	27.40	28.18	2279790
2021-08-19	27.84	28.02	27.32	27.90	2112904
2021-08-20	27.91	28.39	27.70	27.96	1804384
2021-08-23	28.26	28.43	27.94	28.23	2158865
2021-08-24	28.24	28.82	28.11	28.66	1733406
2021-08-25	28.60	28.87	28.35	28.85	1420163
2021-08-26	28.81	28.97	28.03	28.10	1708219
2021-08-27	28.03	28.99	27.92	28.95	1901670
2021-08-30	29.00	29.27	28.74	29.12	1657765
2021-08-31	28.94	29.50	28.87	29.13	1425353
2021-09-01	29.23	29.27	28.65	28.85	3071980
2021-09-02	28.85	29.53	28.75	29.44	1272440
2021-09-03	29.39	29.59	29.20	29.33	1314658
2021-09-07	29.10	29.39	28.84	29.23	1801391
2021-09-08	29.14	29.26	28.40	28.50	2045861
2021-09-09	28.24	28.75	28.13	28.62	1756404
2021-09-10	28.81	29.02	28.33	28.45	1484763
2021-09-13	28.69	29.31	28.50	29.19	3180117
2021-09-14	29.24	29.34	28.60	28.66	2560456
2021-09-15	28.59	28.66	28.11	28.16	1503949
2021-09-16	28.06	28.12	27.29	27.55	1755763
2021-09-17	27.36	27.59	27.09	27.27	2658404
2021-09-20	26.64	26.78	25.82	26.11	3425048
2021-09-21	27.36	28.50	27.25	28.21	5065125
2021-09-22	28.39	28.81	28.19	28.39	1769931
2021-09-23	28.63	29.59	28.45	29.47	3245976
2021-09-24	29.17	29.46	28.62	28.86	1945923
2021-09-27	28.89	29.07	28.67	28.71	1021286
2021-09-28	28.49	28.78	28.06	28.31	1172243
2021-09-29	28.47	28.47	27.87	28.14	860960
2021-09-30	28.03	28.20	27.57	27.85	1299765
2021-10-01	27.94	28.62	27.64	28.60	1592905
2021-10-04	28.59	28.59	27.83	27.99	1245392
2021-10-05	28.00	28.55	28.00	28.11	1092678
2021-10-06	27.51	27.82	27.32	27.59	1664444
2021-10-07	27.93	28.38	27.75	27.93	1264552
2021-10-08	27.93	28.14	27.81	27.85	768598
2021-10-11	27.85	28.18	27.66	27.78	768542
2021-10-12	27.76	28.04	27.63	27.86	831963
2021-10-13	28.00	28.14	27.62	27.89	753562
2021-10-14	28.18	28.55	28.09	28.43	1248451
2021-10-15	28.66	28.80	28.48	28.49	774304
2021-10-18	28.23	28.28	27.77	28.07	1000680
2021-10-19	28.13	28.61	28.03	28.48	843225
2021-10-20	28.50	28.93	28.48	28.70	776101
2021-10-21	28.65	28.85	28.43	28.59	1045700
2021-10-22	28.79	28.81	28.42	28.72	1157928
2021-10-25	28.75	29.31	28.74	29.01	1368562
2021-10-26	28.89	29.23	28.52	28.53	1058920
2021-10-27	28.50	28.56	27.75	27.76	1546721
2021-10-28	27.85	27.98	27.42	27.60	2590956
2021-10-29	27.50	28.21	27.43	28.08	3105461
2021-11-01	28.25	29.12	28.18	28.53	4325574
2021-11-02	27.21	28.00	25.66	25.87	10152808
2021-11-03	25.98	27.28	25.85	27.25	3464827
2021-11-04	27.35	27.53	26.43	27.07	4566492
2021-11-05	27.15	28.02	27.04	27.98	3428243
2021-11-08	28.00	28.47	27.84	28.24	2877182
2021-11-09	28.20	28.20	27.38	27.54	1445150
2021-11-10	27.36	27.84	27.02	27.02	1633075
2021-11-11	27.08	27.33	26.78	26.79	1578568
2021-11-12	26.92	26.94	26.44	26.44	1210536
2021-11-15	26.59	27.02	26.46	26.84	1943306
2021-11-16	26.85	26.92	26.44	26.57	2282646
2021-11-17	26.32	26.52	26.12	26.15	1622185
2021-11-18	26.20	26.53	25.77	26.18	1515448
2021-11-19	26.18	26.24	25.75	26.01	2413532
2021-11-22	26.03	26.07	25.54	25.54	2086973
2021-11-23	25.59	26.05	25.56	26.03	5918342
2021-11-24	25.92	26.23	25.80	26.11	1280183
2021-11-26	25.39	25.51	24.75	25.25	2402463
2021-11-29	25.51	25.57	24.66	24.95	3104454
2021-11-30	24.68	24.79	23.71	23.84	3517825
2021-12-01	24.29	24.47	22.99	23.00	3324200
2021-12-02	23.20	23.59	23.02	23.46	3404089
2021-12-03	23.89	24.29	23.17	23.73	2997671
2021-12-06	23.91	24.86	23.65	24.34	2732662
2021-12-07	24.68	25.51	24.68	25.19	2333482
2021-12-08	25.19	25.48	24.95	25.40	1130037
2021-12-09	25.29	25.36	24.61	24.76	1725768
2021-12-10	24.91	24.94	24.19	24.38	1466804
2021-12-13	24.30	24.49	23.94	24.11	2589712
2021-12-14	24.13	25.17	24.04	24.49	5017655
2021-12-15	24.63	25.19	24.44	25.06	5632808
2021-12-16	25.33	25.41	24.68	24.72	3136125
2021-12-17	24.47	25.01	24.09	24.85	1843541
2021-12-20	24.52	25.82	24.25	25.70	7583556
2021-12-21	26.32	26.95	26.07	26.84	5696184
2021-12-22	26.80	27.81	26.66	27.60	3282574
2021-12-23	27.71	28.19	27.55	27.99	5398808
2021-12-27	27.98	28.23	27.71	28.15	2051192
2021-12-28	28.00	28.35	27.87	28.18	2058189
2021-12-29	28.17	28.30	27.90	27.93	1569654
2021-12-30	27.91	28.16	27.52	27.53	1461074
2021-12-31	27.50	27.95	27.41	27.61	1375262
2022-01-03	27.94	27.95	27.31	27.79	1833814
2022-01-04	27.89	28.03	27.27	27.62	2737846
2022-01-05	27.64	28.08	26.77	27.01	8981434
2022-01-06	27.35	27.43	26.26	26.72	3991558
2022-01-07	26.74	27.23	26.58	27.02	3272737
2022-01-10	26.99	27.04	25.90	26.38	3583600
2022-01-11	26.51	27.90	25.92	27.76	12505502
2022-01-12	27.75	27.80	26.79	27.34	5064479
2022-01-13	27.32	27.63	26.72	26.75	3234541
2022-01-14	26.84	27.50	26.43	27.08	4557728
2022-01-18	26.62	27.23	26.24	26.60	5968285
2022-01-19	26.66	26.88	25.56	25.58	4572220
2022-01-20	25.67	25.72	24.90	24.92	5125597
2022-01-21	24.74	25.57	24.62	25.06	7525586
2022-01-24	24.62	24.70	23.35	24.62	6119837
2022-01-25	24.32	24.73	23.66	24.32	4282164
2022-01-26	24.53	24.85	23.56	23.84	3503548
2022-01-27	24.00	24.46	23.26	23.27	2870572
2022-01-28	23.17	24.15	22.30	24.14	7930601
2022-01-31	24.06	24.95	23.81	24.57	4871553
2022-02-01	24.50	25.23	24.16	25.05	6223816
2022-02-02	25.00	25.23	24.58	25.13	1986187
2022-02-03	24.98	25.10	24.62	24.71	3567128
2022-02-04	24.36	24.65	24.15	24.52	2204145
2022-02-07	24.50	24.69	24.06	24.39	2299621
2022-02-08	24.33	24.85	24.23	24.78	2092641
2022-02-09	25.16	26.22	25.16	25.93	6193541
2022-02-10	25.61	26.39	25.52	25.67	2915570
2022-02-11	25.58	25.99	25.03	25.13	2228619
2022-02-14	25.01	25.39	24.72	24.74	1691665
2022-02-15	25.02	25.57	25.02	25.53	1735683
2022-02-16	25.50	25.83	25.37	25.46	2523320
2022-02-17	25.28	25.34	24.68	24.70	1919137
2022-02-18	24.65	24.82	23.91	23.93	3626478
2022-02-22	23.73	23.94	23.32	23.61	4731206
2022-02-23	22.81	23.79	22.49	22.91	10181844
2022-02-24	21.52	23.19	21.42	23.16	7043938
2022-02-25	23.21	24.59	22.90	24.35	4966996
2022-02-28	24.00	24.38	23.51	24.06	2929345
2022-03-01	23.82	24.02	23.27	23.43	2051691
2022-03-02	23.47	24.23	23.37	24.17	2268855
2022-03-03	24.30	24.30	23.53	23.61	2314304
2022-03-04	23.25	23.48	22.52	22.86	3159984
2022-03-07	22.87	22.87	21.74	21.76	5866119
2022-03-08	21.87	22.22	20.71	21.60	4350333
2022-03-09	22.19	23.09	22.18	22.75	3058678
2022-03-10	22.31	22.69	22.04	22.56	1873496
2022-03-11	22.72	22.85	22.26	22.32	2418937
2022-03-14	22.43	22.55	21.89	22.21	3614472
2022-03-15	22.20	22.61	21.85	21.97	2124691
2022-03-16	22.53	23.08	22.32	23.06	5410515
2022-03-17	23.01	23.44	22.63	23.40	4026764
2022-03-18	23.31	24.26	23.20	24.20	5520380
2022-03-21	24.16	24.21	23.34	23.65	3331397
2022-03-22	23.77	24.17	23.65	24.05	5213411
2022-03-23	23.98	24.24	23.59	23.60	2804364
2022-03-24	23.79	23.79	23.10	23.39	3464940
2022-03-25	23.31	23.48	22.40	22.82	3867353
2022-03-28	22.74	22.76	21.93	22.58	3610261
2022-03-29	23.00	23.45	22.84	23.30	3288497
2022-03-30	23.31	23.58	23.11	23.17	2326963
2022-03-31	23.15	23.20	22.78	22.85	2718441
2022-04-01	22.97	23.14	22.69	23.04	1844824
2022-04-04	23.03	23.97	22.95	23.63	2419061
2022-04-05	23.68	23.92	23.19	23.23	1717059
2022-04-06	23.00	23.13	22.64	23.03	2513142
2022-04-07	23.05	23.37	22.66	23.30	1870364
2022-04-08	23.30	23.65	22.87	23.38	2229729
2022-04-11	23.21	23.26	22.78	22.82	1752867
2022-04-12	22.81	23.22	22.26	22.45	2620786
2022-04-13	22.39	22.78	21.92	22.29	6041320
2022-04-14	22.19	22.40	21.95	22.17	2593236
2022-04-18	22.07	22.07	20.94	21.02	5041535
2022-04-19	21.07	22.16	20.93	22.14	4550364
2022-04-20	22.16	23.07	22.16	22.78	5759779
2022-04-21	23.00	23.18	22.13	22.23	3864242
2022-04-22	22.23	22.34	21.65	21.67	3825996
2022-04-25	21.44	21.52	20.90	21.48	3956170
2022-04-26	21.30	21.38	20.21	20.55	7764161
2022-04-27	20.58	20.80	20.23	20.56	2863184
2022-04-28	20.85	21.44	18.20	19.74	19015098
2022-04-29	19.93	19.94	18.98	19.01	6243752
2022-05-02	19.06	19.32	18.48	18.85	5032273
2022-05-03	18.80	19.04	18.31	18.66	8677578
2022-05-04	18.60	18.60	16.60	18.10	14215171
2022-05-05	18.26	18.32	16.45	16.76	13746145
2022-05-06	16.51	16.73	15.86	16.04	15383178
2022-05-09	15.68	15.93	12.81	12.90	18729421
2022-05-10	8.00	10.71	7.80	9.40	42421991
2022-05-11	9.29	10.56	9.27	10.13	16100451
2022-05-12	10.03	10.54	9.67	10.45	13045351
2022-05-13	10.53	11.10	10.50	10.84	9752395
2022-05-16	10.77	11.21	10.54	10.77	7103013
2022-05-17	11.00	11.34	10.78	11.03	5724952
2022-05-18	10.97	11.09	9.93	9.95	7360332
2022-05-19	9.85	10.38	9.76	10.15	10115872
2022-05-20	10.30	10.42	9.52	9.93	15955350
2022-05-23	10.04	10.15	9.74	9.79	4148268
2022-05-24	9.77	9.78	9.13	9.28	4407450
2022-05-25	9.19	9.67	9.19	9.58	5088545
2022-05-26	9.48	9.93	9.29	9.86	9767076
2022-05-27	9.91	9.93	9.66	9.87	4973064
2022-05-31	9.86	9.92	9.50	9.72	6686128
2022-06-01	9.77	9.88	9.33	9.57	6280280
2022-06-02	9.54	9.75	9.48	9.63	3735848
2022-06-03	9.50	9.60	9.07	9.12	5107387
2022-06-06	9.18	9.27	8.97	9.20	5323015
2022-06-07	9.10	9.29	8.91	9.11	5173788
2022-06-08	9.07	9.18	8.76	9.00	5540641
2022-06-09	8.92	8.98	8.36	8.38	6537029
2022-06-10	8.15	8.23	7.92	8.03	6262587
2022-06-13	7.86	7.93	7.45	7.58	6332197
2022-06-14	7.56	7.62	7.26	7.40	5133486
2022-06-15	7.45	7.96	7.45	7.84	5689918
2022-06-16	7.57	7.62	7.21	7.28	5361139
2022-06-17	7.24	7.49	7.15	7.36	5142157
2022-06-21	7.46	7.60	7.11	7.20	5962827
2022-06-22	7.04	7.39	7.01	7.06	4918640
2022-06-23	7.05	7.28	6.88	7.27	5522076
2022-06-24	7.69	8.76	7.50	8.75	16699544
2022-06-27	8.73	8.87	8.46	8.68	6622106
2022-06-28	8.75	9.25	8.70	8.83	7365125
2022-06-29	8.80	8.85	8.36	8.51	4628004
2022-06-30	8.38	8.63	8.13	8.36	4578834
2022-07-01	8.39	8.54	8.02	8.53	3432905
2022-07-05	8.39	9.08	8.25	9.05	4749004
2022-07-06	8.98	9.13	8.47	8.58	4157654
2022-07-07	8.68	9.22	8.64	9.21	3463868
2022-07-08	9.07	9.22	8.72	8.74	6627493
2022-07-11	8.60	8.70	8.36	8.39	3566727
2022-07-12	8.37	8.88	8.35	8.73	3848586
2022-07-13	8.54	9.02	8.41	9.00	3191206
2022-07-14	8.76	8.90	8.51	8.74	4362790
2022-07-15	8.84	8.91	8.41	8.70	4055281
2022-07-18	8.85	9.11	8.61	8.64	5199436
2022-07-19	8.73	8.94	8.58	8.84	4406873
2022-07-20	8.87	9.34	8.80	9.18	5140983
2022-07-21	9.08	9.14	8.74	9.05	3410896
2022-07-22	9.10	9.21	8.61	8.77	5210944
2022-07-25	8.77	9.12	8.50	8.84	5353631
2022-07-26	8.76	9.03	8.59	8.74	5041517
2022-07-27	8.75	8.87	8.59	8.68	6494930
2022-07-28	8.66	8.75	4.00	5.10	29240991
2022-07-29	5.11	5.18	4.40	4.62	38491873
2022-08-01	4.62	4.86	4.54	4.59	15774872
2022-08-02	4.63	4.78	4.43	4.58	12404218
2022-08-03	4.61	5.26	4.57	5.20	12314544
2022-08-04	5.16	5.29	4.99	5.12	11294526
2022-08-05	5.06	5.68	4.96	5.59	9746204
2022-08-08	5.61	5.89	5.58	5.84	7772858
2022-08-09	5.43	5.84	5.07	5.18	14424376
2022-08-10	5.32	5.70	5.17	5.65	10873858
2022-08-11	5.70	6.64	5.69	6.20	12425615
2022-08-12	6.18	6.30	5.99	6.01	6588147
2022-08-15	5.99	6.31	5.90	6.28	5056207
2022-08-16	6.26	6.48	6.00	6.36	6506192
2022-08-17	6.19	6.23	5.93	5.94	5396023
2022-08-18	5.96	5.97	5.60	5.75	4017202
2022-08-19	5.69	5.75	5.42	5.45	3969177
2022-08-22	5.60	5.66	5.25	5.60	8295114
2022-08-23	5.55	5.58	5.24	5.26	4515790
2022-08-24	5.27	5.57	5.21	5.27	7847584
2022-08-25	5.32	5.64	5.25	5.53	3689655
2022-08-26	5.55	5.60	5.16	5.18	3859793
2022-08-29	5.06	5.19	5.01	5.07	3461414
2022-08-30	5.11	5.31	4.99	5.12	6592049
2022-08-31	5.31	6.33	5.30	5.97	26205315
2022-09-01	5.76	6.69	5.73	6.59	18526022
2022-09-02	6.66	6.75	6.26	6.45	8195985
2022-09-06	6.48	6.57	6.21	6.49	6479286
2022-09-07	6.48	7.08	6.37	6.95	9466487
2022-09-08	6.80	7.33	5.86	6.70	28280947
2022-09-09	6.71	7.69	6.70	7.40	21269127
2022-09-12	7.35	7.55	7.19	7.26	10667972
2022-09-13	6.88	7.49	6.82	7.36	12594656
2022-09-14	7.39	8.25	7.37	7.85	16005163
2022-09-15	7.84	8.10	7.60	7.64	9862560
2022-09-16	7.50	7.52	7.15	7.38	6507784
2022-09-19	7.33	7.42	7.00	7.39	5939505
2022-09-20	7.23	7.50	7.07	7.14	5242532
2022-09-21	7.10	7.41	7.00	7.10	7952141
2022-09-22	7.11	7.23	6.89	7.15	9631531
2022-09-23	6.97	7.07	6.66	7.04	7489724
2022-09-26	7.00	7.63	6.97	7.31	9013418
2022-09-27	7.43	7.60	7.03	7.16	6262439
2022-09-28	7.27	7.72	7.21	7.47	5207012
2022-09-29	7.38	7.38	6.89	6.95	6909067
2022-09-30	6.93	7.25	6.79	6.89	5190188
2022-10-03	6.96	7.15	6.76	7.03	4277203
2022-10-04	7.25	7.56	7.21	7.54	5194030
2022-10-05	7.47	7.67	7.30	7.58	2863017
2022-10-06	7.53	7.67	7.27	7.39	2757643
2022-10-07	7.25	7.37	6.70	6.81	5931642
2022-10-10	6.75	6.97	6.58	6.76	3834104
2022-10-11	6.62	6.90	6.50	6.61	3472585
2022-10-12	6.59	6.76	6.36	6.73	3030797
2022-10-13	6.36	6.72	6.18	6.50	4774389
2022-10-14	6.53	6.55	6.27	6.45	5225419
2022-10-17	6.62	7.08	6.56	6.89	2875446
2022-10-18	7.07	7.19	6.77	6.79	3844717
2022-10-19	6.79	6.79	6.30	6.35	4487303
2022-10-20	6.33	6.54	6.30	6.41	2362216
2022-10-21	6.29	6.77	6.20	6.72	4982510
2022-10-24	6.77	6.81	6.47	6.70	2918536
2022-10-25	6.70	7.08	6.68	6.92	3614607
2022-10-26	6.97	7.39	6.94	7.18	2973455
2022-10-27	7.25	7.27	6.64	6.66	3227034
2022-10-28	6.63	6.69	6.40	6.59	2557897
2022-10-31	6.58	6.75	6.43	6.50	2696073
2022-11-01	6.70	7.03	6.67	6.90	7521219
2022-11-02	6.94	6.94	6.51	6.53	3441813
2022-11-03	6.44	7.04	6.20	6.45	5873945
2022-11-04	6.63	7.09	6.49	7.02	5391225
2022-11-07	7.05	7.46	6.97	7.39	3443881
2022-11-08	7.41	7.41	6.93	7.08	2757515
2022-11-09	7.02	7.02	6.52	6.56	3118473
2022-11-10	6.86	7.51	6.86	7.37	8138020
2022-11-11	7.48	7.60	7.17	7.46	3117680
2022-11-14	7.46	7.48	7.13	7.14	2833348
2022-11-15	7.27	7.40	7.09	7.18	2863060
2022-11-16	7.08	7.13	6.79	6.97	2572292
2022-11-17	6.85	8.25	6.69	7.56	18533537
2022-11-18	7.59	7.69	7.30	7.57	3721666
2022-11-21	7.39	7.44	6.89	6.94	6408850
2022-11-22	6.93	7.22	6.63	6.94	13429888
2022-11-23	6.92	6.97	6.61	6.75	6127384
2022-11-25	6.70	6.95	6.64	6.90	2528687
2022-11-28	6.82	6.99	6.68	6.76	3521664
2022-11-29	6.86	6.91	6.67	6.82	4202001
2022-11-30	7.27	7.50	6.88	7.03	12042434
2022-12-01	7.01	7.80	7.01	7.70	13189797
2022-12-02	7.58	8.02	7.53	7.93	4404883
2022-12-05	7.88	7.92	7.49	7.55	3243550
2022-12-06	7.54	7.54	7.26	7.43	4074267
2022-12-07	7.38	7.39	7.13	7.21	3690225
2022-12-08	7.27	7.70	7.19	7.61	6474971
2022-12-09	7.59	7.87	7.56	7.63	2914447
2022-12-12	7.58	7.67	7.33	7.65	3771983
2022-12-13	7.93	8.07	7.53	7.71	5336325
2022-12-14	7.68	7.93	7.51	7.86	4219191
2022-12-15	7.75	7.79	7.59	7.73	4649147
2022-12-16	7.63	7.63	6.96	7.13	9428290
2022-12-19	7.08	7.15	6.98	7.00	2837115
2022-12-20	6.95	7.02	6.66	6.80	9617939
2022-12-21	6.82	7.00	6.77	6.91	7155153
2022-12-22	6.82	6.87	6.34	6.53	16350657
2022-12-23	6.46	6.49	6.18	6.33	3982794
2022-12-27	6.22	6.29	6.11	6.20	3973409
2022-12-28	6.18	6.24	5.99	6.09	3930648
2022-12-29	6.13	6.45	6.09	6.31	3175593
2022-12-30	6.17	6.36	6.12	6.28	3164698
2023-01-03	6.31	6.56	6.22	6.28	2518266
2023-01-04	6.38	6.89	6.30	6.87	3722053
2023-01-05	6.77	7.22	6.71	7.16	4431923
2023-01-06	7.22	7.56	7.07	7.47	5480916
2023-01-09	7.57	7.60	7.43	7.55	2872987
2023-01-10	7.55	7.78	7.43	7.48	8730916
2023-01-11	7.53	7.55	7.24	7.31	2237262
2023-01-12	7.36	7.41	7.15	7.34	4367628
2023-01-13	7.27	7.53	7.24	7.50	2843163
2023-01-17	7.48	7.90	7.42	7.74	7069179
2023-01-18	7.82	7.97	7.69	7.89	5908441
2023-01-19	7.89	8.00	7.61	7.77	2326697
2023-01-20	7.85	8.15	7.72	8.15	7922961
2023-01-23	8.21	8.57	8.07	8.18	9228518
2023-01-24	8.12	8.48	8.10	8.37	3272228
2023-01-25	8.30	8.44	8.22	8.38	2238245
2023-01-26	8.54	8.82	8.37	8.52	3865213
2023-01-27	8.49	8.72	8.36	8.38	4675751
2023-01-30	8.31	8.31	7.71	7.82	4015260
2023-01-31	7.80	7.92	7.61	7.70	3064627
2023-02-01	7.67	7.89	7.52	7.83	6182540
2023-02-02	7.90	8.12	7.81	7.90	2980128
2023-02-03	7.76	7.98	7.66	7.86	1778364
2023-02-06	7.76	7.77	7.63	7.69	1621505
2023-02-07	7.66	7.96	7.55	7.84	2580776
2023-02-08	7.76	7.83	7.48	7.58	2961736
2023-02-09	7.70	7.70	7.16	7.26	3843133
2023-02-10	7.23	7.29	7.08	7.16	4739256
2023-02-13	7.20	7.38	7.07	7.32	3531944
2023-02-14	7.30	7.57	7.24	7.53	3568866
2023-02-15	7.96	9.07	7.88	8.98	30504458
2023-02-16	8.86	9.10	8.68	8.97	9200798
2023-02-17	8.85	9.71	8.85	9.51	11002186
2023-02-21	9.46	9.75	8.83	8.86	10625152
2023-02-22	8.84	9.11	8.56	8.64	11498548
2023-02-23	8.99	10.23	8.90	9.85	19602857
2023-02-24	9.77	9.90	9.49	9.57	12062026
2023-02-27	9.57	9.61	9.24	9.33	5981444
2023-02-28	9.32	9.47	9.17	9.31	4898893
2023-03-01	9.37	9.45	9.11	9.22	3670736
2023-03-02	9.07	9.34	8.88	9.25	9362302
2023-03-03	9.34	9.39	9.15	9.16	3662135
2023-03-06	9.17	9.18	8.78	8.82	3468090
2023-03-07	8.76	8.86	8.64	8.64	2010833
2023-03-08	8.59	8.71	8.43	8.62	2567546
2023-03-09	8.58	8.65	8.28	8.32	2747005
2023-03-10	8.24	8.27	7.87	8.03	3736596
2023-03-13	8.00	8.08	7.86	7.96	2860985
2023-03-14	8.14	8.22	7.84	7.92	2873365
2023-03-15	7.70	7.76	7.51	7.63	3616485
2023-03-16	7.51	7.84	7.39	7.79	3219777
2023-03-17	7.68	7.73	7.52	7.60	2845539
2023-03-20	7.59	7.68	7.50	7.61	2256506
2023-03-21	7.76	8.04	7.72	7.92	2811935
2023-03-22	7.96	7.96	7.57	7.58	1879074
2023-03-23	7.67	7.71	7.22	7.28	2420930
2023-03-24	7.20	7.25	7.02	7.23	4417946
2023-03-27	7.34	7.49	7.25	7.45	1873453
2023-03-28	7.45	7.56	7.38	7.47	1588057
2023-03-29	7.55	7.68	7.51	7.67	1289493
2023-03-30	7.77	7.82	7.55	7.71	1357651
2023-03-31	7.72	8.11	7.72	8.10	3763044
2023-04-03	8.09	8.11	7.73	7.80	3463450
2023-04-04	7.80	7.84	7.46	7.55	2789741
2023-04-05	7.48	7.54	7.31	7.42	1621612
2023-04-06	7.44	7.48	7.32	7.33	1516333
2023-04-10	7.30	7.51	7.25	7.48	1489761
2023-04-11	7.56	7.72	7.53	7.62	4697550
2023-04-12	7.72	7.74	7.35	7.38	1856503
2023-04-13	7.49	7.72	7.45	7.54	1634578
2023-04-14	7.55	7.62	7.41	7.49	3577352
2023-04-17	7.49	7.69	7.41	7.65	1855257
2023-04-18	7.68	7.68	7.39	7.46	1763983
2023-04-19	7.39	7.58	7.37	7.53	1509950
2023-04-20	7.41	7.70	7.41	7.69	2435766
2023-04-21	7.67	7.79	7.56	7.70	1562647
2023-04-24	7.70	7.71	7.50	7.56	1726370
2023-04-25	7.49	7.54	7.10	7.12	2676203
2023-04-26	7.12	7.17	6.93	7.06	2153957
2023-04-27	7.09	7.18	6.99	7.12	1253482
2023-04-28	7.06	7.40	7.05	7.37	1768757
2023-05-01	7.38	7.65	7.30	7.51	2205089
2023-05-02	7.45	7.64	7.27	7.35	2816800
2023-05-03	7.35	7.65	7.16	7.40	5355510
2023-05-04	7.29	7.38	5.89	5.89	9317104
2023-05-05	5.96	6.04	5.70	5.83	4711168
2023-05-08	5.89	6.04	5.81	5.99	3088933
2023-05-09	5.90	5.97	5.85	5.86	1830701
2023-05-10	5.90	5.99	5.73	5.95	4324924
2023-05-11	5.90	5.97	5.79	5.82	3252978
2023-05-12	5.80	5.82	5.57	5.72	2662795
2023-05-15	5.71	6.07	5.71	6.03	3050738
2023-05-16	5.94	6.12	5.86	6.02	3249676
2023-05-17	6.08	8.56	6.00	7.47	32074468
2023-05-18	7.60	8.59	7.55	8.56	11785946
2023-05-19	8.59	8.95	8.29	8.30	7183449
2023-05-22	8.46	8.90	8.45	8.80	6418328
2023-05-23	8.60	8.97	8.38	8.41	6046651
2023-05-24	8.37	8.37	8.04	8.28	3873969
2023-05-25	8.34	8.42	7.97	8.20	3757348
2023-05-26	8.23	8.32	8.07	8.14	2583104
2023-05-30	8.10	8.24	8.07	8.19	1408437
2023-05-31	8.11	8.25	7.99	8.21	2584704
2023-06-01	8.23	8.29	8.03	8.20	2326654
2023-06-02	8.31	8.38	8.09	8.23	2130186
2023-06-05	8.13	8.13	7.85	8.23	2959905
2023-06-06	7.75	7.85	6.82	7.25	16581052
2023-06-07	7.25	7.41	7.06	7.12	4000567
2023-06-08	7.09	7.20	6.97	7.10	3166009
2023-06-09	7.07	7.22	7.03	7.19	2511638
2023-06-12	7.19	7.40	7.16	7.29	1952561
2023-06-13	7.28	7.54	7.24	7.45	1837399
2023-06-14	7.52	7.55	7.30	7.32	1318424
2023-06-15	7.29	7.49	7.21	7.44	1987155
2023-06-16	7.24	7.36	7.17	7.35	2838521
2023-06-20	7.22	7.42	7.15	7.40	2025823
2023-06-21	7.43	7.49	7.32	7.37	1248751
2023-06-22	7.32	7.46	7.26	7.33	1490770
2023-06-23	7.22	7.28	7.10	7.19	1776723
2023-06-26	7.16	7.33	7.13	7.28	825850
2023-06-27	7.33	7.44	7.22	7.40	1476917
2023-06-28	7.39	7.64	7.37	7.62	1256919
2023-06-29	7.63	7.85	7.63	7.83	1531740
2023-06-30	7.92	8.22	7.84	8.00	2720740
2023-07-03	8.01	8.06	7.78	7.82	1524329
2023-07-05	7.78	7.96	7.76	7.77	1490280
2023-07-06	7.67	7.77	7.45	7.69	2862806
2023-07-07	7.72	8.59	7.72	8.34	5273913
2023-07-10	8.34	8.87	8.30	8.73	3641615
2023-07-11	8.84	8.93	8.52	8.65	2045858
2023-07-12	8.76	8.77	8.50	8.51	1370366
2023-07-13	8.57	8.60	8.29	8.40	1247490
2023-07-14	8.45	8.55	8.35	8.43	1443196
2023-07-17	8.40	9.39	8.30	9.29	5878755
2023-07-18	9.29	9.60	9.18	9.45	3409139
2023-07-19	9.50	9.63	9.18	9.29	1652753
2023-07-20	9.31	9.59	9.21	9.59	2425665
2023-07-21	9.68	9.76	9.46	9.59	2813381
2023-07-24	9.48	9.72	9.43	9.57	1271961
2023-07-25	9.55	9.60	9.31	9.53	2526721
2023-07-26	9.51	9.57	9.31	9.46	1217664
2023-07-27	9.54	9.58	9.28	9.36	1117864
2023-07-28	9.44	9.69	9.35	9.58	1671354
2023-07-31	9.56	9.78	9.53	9.71	1674057
2023-08-01	9.61	9.67	9.10	9.47	2235409
2023-08-02	9.33	9.51	9.25	9.33	2371121
2023-08-03	9.78	10.15	9.31	9.41	7439716
2023-08-04	9.52	9.54	8.96	9.06	3952662
2023-08-07	9.16	9.40	8.71	8.83	4641943
2023-08-08	8.79	8.94	8.52	8.90	2832688
2023-08-09	8.85	8.93	8.60	8.62	2240617
2023-08-10	8.60	8.71	8.31	8.41	3090041
2023-08-11	8.35	8.52	8.26	8.41	1421175
2023-08-14	8.33	8.54	8.29	8.42	1268526
2023-08-15	8.38	8.38	8.13	8.32	1890418
2023-08-16	8.25	8.40	8.17	8.35	3402964
2023-08-17	8.31	8.38	8.25	8.30	1993746
2023-08-18	8.22	8.45	8.17	8.35	2334986
2023-08-21	8.37	8.52	8.18	8.45	3057390
2023-08-22	8.49	8.53	8.12	8.25	4210304
2023-08-23	8.31	8.33	8.13	8.16	2300675
2023-08-24	8.12	8.21	8.04	8.07	1899341
2023-08-25	8.12	8.29	7.93	8.24	3806613
2023-08-28	8.27	8.40	8.22	8.26	1633198
2023-08-29	8.26	8.61	8.17	8.48	2474041
2023-08-30	8.48	8.54	8.35	8.43	1822319
2023-08-31	8.44	8.48	8.28	8.34	4844368
2023-09-01	8.42	8.55	8.35	8.46	4754807
2023-09-05	8.36	8.51	8.26	8.35	1894592
2023-09-06	8.28	8.40	8.26	8.36	1744596
2023-09-07	8.28	8.44	8.20	8.42	2711613
2023-09-08	8.42	8.68	8.41	8.64	3679084
2023-09-11	8.73	8.73	8.53	8.68	3330269
2023-09-12	8.61	8.74	8.54	8.57	1956465
2023-09-13	8.51	8.68	8.44	8.63	1835239
2023-09-14	8.69	8.79	8.65	8.70	1613660
2023-09-15	8.67	8.77	8.45	8.52	2150385
2023-09-18	8.43	8.48	8.30	8.37	2248277
2023-09-19	8.09	8.10	7.56	7.72	10088475
2023-09-20	8.68	8.72	8.14	8.34	10282746
2023-09-21	8.24	8.47	8.16	8.39	7595026
2023-09-22	8.45	8.45	8.13	8.22	4335975
2023-09-25	8.19	8.35	8.14	8.25	1608325
2023-09-26	8.17	8.43	8.15	8.23	1548959
2023-09-27	8.27	8.29	8.00	8.20	1902973
2023-09-28	8.19	8.29	8.14	8.24	1137512
2023-09-29	8.24	8.34	8.18	8.22	1801948
2023-10-02	8.24	8.28	8.11	8.14	2031789
2023-10-03	8.07	8.17	7.95	8.01	2660073
2023-10-04	8.03	8.06	7.85	8.02	2138127
2023-10-05	8.00	8.25	7.92	8.23	2454481
2023-10-06	8.16	8.28	7.99	8.11	2507265
2023-10-09	8.00	8.02	7.23	7.65	6061556
2023-10-10	7.74	7.88	7.58	7.78	2331592
2023-10-11	7.75	7.78	7.26	7.39	4518297
2023-10-12	7.39	7.45	7.26	7.29	1712015
2023-10-13	7.30	7.30	7.08	7.14	2129215
2023-10-16	7.13	7.96	7.09	7.39	6428332
2023-10-17	7.34	7.78	7.34	7.77	2714068
2023-10-18	7.70	7.85	7.61	7.76	1813598
2023-10-19	7.66	7.76	7.30	7.34	2107898
2023-10-20	7.33	7.40	7.25	7.32	1482916
2023-10-23	7.25	7.29	7.01	7.04	1791976
2023-10-24	7.06	7.25	7.04	7.15	1770211
2023-10-25	7.13	7.13	6.88	6.91	1607371
2023-10-26	6.86	6.93	6.68	6.73	1964529
2023-10-27	6.69	6.70	6.53	6.57	1948144
2023-10-30	6.65	6.73	6.54	6.69	1983717
2023-10-31	6.72	6.83	6.55	6.82	2215513
2023-11-01	6.78	7.45	6.68	7.08	9089429
2023-11-02	7.35	7.46	6.82	7.34	6287241
2023-11-03	7.42	7.70	7.42	7.57	3888387
2023-11-06	7.61	7.65	7.40	7.45	1625194
2023-11-07	7.38	7.42	7.23	7.25	1643689
2023-11-08	7.25	7.30	7.15	7.17	1543281
2023-11-09	7.19	7.20	6.82	6.84	2595887
2023-11-10	6.86	6.87	6.70	6.81	1647989
2023-11-13	6.71	6.79	6.53	6.53	1745872
2023-11-14	6.75	6.89	6.65	6.79	2535537
2023-11-15	6.81	7.11	6.81	6.94	1253420
2023-11-16	6.92	6.92	6.56	6.56	3246304
2023-11-17	6.60	6.92	6.60	6.90	2227454
2023-11-20	6.90	7.07	6.86	7.04	1877109
2023-11-21	7.03	7.24	6.91	6.91	1804341
2023-11-22	6.92	7.00	6.79	6.87	1219495
2023-11-24	6.89	6.99	6.89	6.93	496296
2023-11-27	6.88	6.92	6.69	6.89	1677763
2023-11-28	6.84	6.92	6.81	6.86	1060517
2023-11-29	6.97	7.14	6.90	7.05	1175301
2023-11-30	7.07	7.24	7.00	7.14	1444950
2023-12-01	7.14	7.38	7.10	7.36	1762790
2023-12-04	7.30	7.55	7.29	7.48	1450361
2023-12-05	7.38	7.52	7.11	7.13	1519187
2023-12-06	7.16	7.28	7.06	7.17	1253022
2023-12-07	7.14	7.25	7.03	7.17	983186
2023-12-08	7.16	7.33	7.15	7.30	3254438
2023-12-11	7.28	7.31	7.11	7.16	1020565
2023-12-12	7.14	7.21	7.06	7.17	1465474
2023-12-13	7.11	7.52	7.03	7.51	2618012
2023-12-14	7.64	7.80	7.39	7.47	2232931
2023-12-15	7.47	7.55	7.19	7.28	1688689
2023-12-18	7.28	7.43	7.23	7.37	1099363
2023-12-19	7.46	7.60	7.42	7.53	1697160
2023-12-20	7.50	7.51	7.25	7.25	1880484
2023-12-21	7.29	7.60	7.23	7.46	2749659
2023-12-22	7.47	7.55	7.34	7.45	2206238
2023-12-26	7.43	7.69	7.41	7.66	1917636
2023-12-27	7.56	7.77	7.56	7.75	1440739
2023-12-28	7.75	8.08	7.72	8.02	2811366
2023-12-29	7.98	8.10	7.93	8.02	2168103
2024-01-02	7.93	7.99	7.73	7.78	1699091
2024-01-03	7.66	7.92	7.56	7.81	1825259
2024-01-04	7.86	7.87	7.72	7.79	1074145
2024-01-05	7.72	8.26	7.69	8.20	2467456
2024-01-08	8.20	8.55	8.08	8.41	4369807
2024-01-09	8.37	8.95	8.31	8.31	3694378
2024-01-10	8.35	8.49	8.10	8.45	3291152
2024-01-11	8.42	8.46	8.31	8.41	3408293
2024-01-12	8.45	8.74	8.42	8.53	2929034
2024-01-16	8.43	8.57	8.36	8.40	1752000
2024-01-17	8.28	8.28	7.95	8.16	3167921
2024-01-18	8.17	8.29	8.08	8.26	2519221
2024-01-19	8.09	8.46	8.06	8.15	6032263
2024-01-22	8.19	8.24	7.94	8.22	2484695
2024-01-23	8.31	8.36	8.06	8.20	1579876
2024-01-24	8.30	8.30	8.04	8.04	1668898
2024-01-25	8.09	8.19	7.94	8.08	1743276
2024-01-26	8.04	8.22	7.98	8.18	1396567
2024-01-29	8.22	8.43	8.15	8.33	1674501
2024-01-30	8.30	8.30	8.15	8.19	1187728
2024-01-31	8.20	8.24	7.77	7.85	3976630
2024-02-01	7.90	8.07	7.83	7.98	1512169
2024-02-02	7.87	8.04	7.82	7.92	1198784
2024-02-05	7.87	7.89	7.68	7.77	2456762
2024-02-06	7.80	8.15	7.78	8.13	1712893
2024-02-07	8.17	8.27	8.06	8.12	1278184
2024-02-08	8.12	8.18	8.01	8.13	1054824
2024-02-09	8.17	8.30	8.11	8.21	1041511
2024-02-12	8.23	8.50	8.23	8.38	2346569
2024-02-13	8.13	8.41	8.10	8.41	1455505
2024-02-14	8.54	8.55	8.37	8.43	941451
2024-02-15	8.45	8.62	8.40	8.49	1800219
2024-02-16	8.38	8.51	8.31	8.51	1620496
2024-02-20	8.49	8.61	8.40	8.60	1313215
2024-02-21	8.60	8.82	8.57	8.67	3905891
2024-02-22	9.13	9.48	8.69	9.30	8072418
2024-02-23	9.35	9.46	8.91	9.18	3470659
2024-02-26	9.18	9.18	8.83	8.99	2534716
2024-02-27	9.00	9.19	8.91	9.18	5155062
2024-02-28	9.19	9.40	9.08	9.20	2099253
2024-02-29	9.32	9.45	9.16	9.39	3266867
2024-03-01	9.47	9.90	9.29	9.89	5991150
2024-03-04	9.79	9.88	9.48	9.58	2860876
2024-03-05	9.55	9.64	9.36	9.56	2467862
2024-03-06	9.62	9.68	9.18	9.23	2660969
2024-03-07	9.27	9.34	9.13	9.28	1381620
2024-03-08	9.35	9.41	9.15	9.23	1200279
2024-03-11	9.21	9.27	9.10	9.12	1121071
2024-03-12	9.14	9.21	9.07	9.19	1027329
2024-03-13	9.23	9.43	9.21	9.28	1075220
2024-03-14	9.20	9.27	9.04	9.09	1037885
2024-03-15	9.15	9.24	9.07	9.20	1385517
2024-03-18	9.29	9.39	9.16	9.38	1195972
2024-03-19	9.33	9.57	9.28	9.54	1465120
2024-03-20	9.51	9.62	9.35	9.59	1430423
2024-03-21	9.54	9.63	9.43	9.50	1684267
2024-03-22	9.43	9.58	9.39	9.56	1138699
2024-03-25	9.64	9.89	9.47	9.48	2192227
2024-03-26	9.49	9.93	9.47	9.86	3089355
2024-03-27	9.90	10.49	9.88	10.49	6336459
2024-03-28	10.46	10.80	10.45	10.61	3815281
2024-04-01	10.59	10.72	10.33	10.40	2747664
2024-04-02	10.25	10.25	10.06	10.20	1462879
2024-04-03	10.10	11.46	9.95	10.04	6739454
2024-04-04	10.15	10.45	10.04	10.05	3731033
2024-04-05	10.07	10.48	10.06	10.41	4491499
2024-04-08	10.45	10.46	9.36	9.69	6317155
2024-04-09	9.71	9.73	9.06	9.26	3895482
2024-04-10	9.11	9.20	8.86	8.92	2595581
2024-04-11	8.91	9.87	8.36	8.97	15233932
2024-04-12	8.84	8.95	8.52	8.76	5244196
2024-04-15	8.80	8.98	8.57	8.63	3190927
2024-04-16	8.60	8.75	8.48	8.74	2495720
2024-04-17	8.80	8.93	8.65	8.66	2199159
2024-04-18	8.66	8.78	8.43	8.60	2183657
2024-04-19	8.57	8.76	8.55	8.69	2945834
2024-04-22	8.76	8.80	8.42	8.45	2358181
2024-04-23	8.50	8.62	8.43	8.53	4025451
2024-04-24	8.54	8.59	8.45	8.56	1990857
2024-04-25	8.52	8.66	8.44	8.62	2796669
2024-04-26	8.62	8.82	8.58	8.71	2082642
2024-04-29	8.76	8.89	8.74	8.88	2665315
2024-04-30	8.90	8.99	8.74	8.76	1546776
2024-05-01	8.75	9.01	8.64	8.75	2730560
2024-05-02	8.48	8.80	7.87	8.09	6377852
2024-05-03	8.10	8.23	7.74	7.82	3396646
2024-05-06	7.87	8.08	7.47	7.52	5320281
2024-05-07	7.52	7.64	7.41	7.41	2282690
2024-05-08	7.40	7.44	6.97	7.03	6928279
2024-05-09	7.03	7.10	6.86	6.95	5288718
2024-05-10	6.98	7.05	6.81	6.88	4300566
2024-05-13	6.95	7.20	6.92	7.13	2838652
2024-05-14	7.21	7.30	7.09	7.12	2284912
2024-05-15	7.17	7.21	7.04	7.08	2212822
2024-05-16	7.08	7.14	7.00	7.07	1941461
2024-05-17	7.03	7.09	6.72	6.77	4041073
2024-05-20	6.78	6.82	6.49	6.50	3131136
2024-05-21	6.55	6.59	6.43	6.55	2878465
2024-05-22	6.51	6.55	6.35	6.37	2285781
2024-05-23	6.39	6.45	6.26	6.35	2393297
2024-05-24	6.35	6.45	6.32	6.36	2031448
2024-05-28	6.30	6.41	6.17	6.20	2590364
2024-05-29	6.16	6.21	6.09	6.13	2288924
2024-05-30	6.12	6.29	6.09	6.29	1506554
2024-05-31	6.30	6.57	6.27	6.56	2477816
2024-06-03	6.56	6.61	6.24	6.33	2208320
2024-06-04	6.25	6.36	6.16	6.20	1768693
2024-06-05	6.23	6.35	6.21	6.28	1456834
2024-06-06	6.25	6.31	6.16	6.23	1338647
2024-06-07	6.16	6.34	6.16	6.27	1001898
2024-06-10	6.21	6.42	6.21	6.32	1061211
2024-06-11	6.26	6.28	6.10	6.10	1168039
2024-06-12	6.24	6.46	6.20	6.31	2550295
2024-06-13	6.32	6.38	6.16	6.17	2361416
2024-06-14	6.11	6.33	6.05	6.32	2475748
2024-06-17	6.29	6.44	6.20	6.43	1641631
2024-06-18	6.44	6.54	6.38	6.47	2093240
2024-06-20	6.42	6.82	6.36	6.73	3627472
2024-06-21	6.73	6.83	6.66	6.80	4143674
2024-06-24	6.85	6.92	6.72	6.83	2115133
2024-06-25	6.75	6.84	6.60	6.80	2656973
2024-06-26	6.75	6.88	6.70	6.79	2855903
2024-06-27	6.80	6.91	6.68	6.89	2260254
2024-06-28	6.94	7.00	6.86	6.97	3260673
2024-07-01	6.98	7.12	6.93	7.09	2462840
2024-07-02	7.00	7.14	6.95	7.11	1690830
2024-07-03	7.11	7.18	7.09	7.15	1244499
2024-07-05	7.02	7.27	6.99	7.23	2590240
2024-07-08	7.26	7.42	7.20	7.29	2816405
2024-07-09	7.30	7.36	7.12	7.19	2396538
2024-07-10	7.10	7.38	7.07	7.32	2018591
2024-07-11	7.40	7.57	7.35	7.55	9062515
2024-07-12	7.59	7.62	7.38	7.42	3102689
2024-07-15	7.40	7.42	7.26	7.32	2026709
2024-07-16	7.35	7.66	7.30	7.55	4543453
2024-07-17	7.48	7.68	7.44	7.62	2842548
2024-07-18	7.58	7.67	7.26	7.38	3652029
2024-07-19	7.38	7.62	7.36	7.60	3564202
2024-07-22	7.65	7.67	7.54	7.57	1474557
2024-07-23	7.52	7.72	7.45	7.57	3089789
2024-07-24	7.53	7.58	3.96	5.81	63028544
2024-07-25	5.77	6.01	5.43	5.88	7969891
2024-07-26	5.92	6.04	5.69	5.99	5184186
2024-07-29	6.04	6.11	5.76	5.95	3375589
2024-07-30	5.95	6.04	5.81	5.96	3411279
2024-07-31	5.98	6.16	5.91	6.03	3145926
2024-08-01	6.45	6.45	5.98	6.10	3999931
2024-08-02	5.45	5.82	5.18	5.63	3565691
2024-08-05	5.39	5.45	5.12	5.23	3695612
2024-08-06	5.28	5.51	5.19	5.39	2461400
2024-08-07	5.48	5.50	5.20	5.22	1464486
2024-08-08	5.34	5.58	4.99	5.48	5133144
2024-08-09	5.53	5.57	5.38	5.42	1404510
2024-08-12	5.42	5.56	5.41	5.41	1001440
2024-08-13	5.42	5.49	5.35	5.48	1033332
2024-08-14	5.50	5.55	5.46	5.53	787625
2024-08-15	5.65	5.88	5.62	5.74	1242195
2024-08-16	5.72	5.81	5.66	5.73	717973
2024-08-19	5.75	5.80	5.72	5.75	692258
2024-08-20	5.73	5.87	5.73	5.83	858710
2024-08-21	5.89	5.91	5.72	5.83	751183
2024-08-22	5.85	5.88	5.72	5.77	954376
2024-08-23	5.81	5.94	5.76	5.87	918782
2024-08-26	5.91	6.05	5.87	5.97	1123289
2024-08-27	5.96	6.04	5.92	5.96	1136305
2024-08-28	5.93	5.97	5.83	5.90	745243
2024-08-29	5.94	6.00	5.85	5.87	9710240
2024-08-30	5.91	5.98	5.86	5.93	1266773
2024-09-03	5.88	6.23	5.84	6.07	2136219
2024-09-04	6.03	6.31	6.01	6.23	1208794
2024-09-05	6.27	6.31	6.12	6.19	879611
2024-09-06	6.21	6.33	6.12	6.21	11532607
2024-09-09	6.25	6.45	6.17	6.20	1187888
2024-09-10	6.15	6.36	6.03	6.25	2216760
2024-09-11	6.24	6.43	6.20	6.38	2812789
2024-09-12	6.39	6.44	6.30	6.30	946327
2024-09-13	6.33	6.38	6.26	6.32	1047584
2024-09-16	6.79	7.05	6.59	7.00	6593274
2024-09-17	7.00	7.20	6.89	7.18	3179212
2024-09-18	7.48	8.11	7.39	8.02	8165378
2024-09-19	8.20	8.34	7.83	8.18	4700132
2024-09-20	8.19	8.29	8.02	8.03	1989533
2024-09-23	8.03	8.07	7.82	8.01	1560525
2024-09-24	8.05	8.11	7.93	8.08	1851669
2024-09-25	8.10	8.10	7.94	8.03	1849508
2024-09-26	8.06	8.22	8.03	8.11	2169796
2024-09-27	8.18	8.28	8.10	8.26	1561022
2024-09-30	8.26	8.27	7.99	8.16	2281677
2024-10-01	8.15	8.33	8.01	8.27	1379583
2024-10-02	8.25	8.25	8.13	8.16	1123295
2024-10-03	8.12	8.29	8.10	8.27	1146327
2024-10-04	8.30	8.49	8.27	8.32	1155077
2024-10-07	8.30	8.33	8.08	8.16	1166732
2024-10-08	8.15	8.27	8.06	8.06	1087396
2024-10-09	8.04	8.04	7.88	7.93	1743052
2024-10-10	7.91	8.12	7.85	8.10	759511
2024-10-11	8.10	8.12	7.91	7.95	1238139
2024-10-14	8.37	8.44	8.19	8.24	2653857
2024-10-15	8.30	8.48	8.24	8.39	1839683
2024-10-16	8.45	8.51	8.39	8.46	2291391
2024-10-17	8.42	8.47	8.35	8.36	2123565
2024-10-18	8.22	8.28	8.07	8.16	1481373
2024-10-21	8.12	8.35	8.12	8.17	1559123
2024-10-22	8.14	8.19	8.09	8.11	1144650
2024-10-23	8.05	8.12	8.00	8.07	872088
2024-10-24	8.11	8.25	8.07	8.12	929368
2024-10-25	8.13	8.15	7.99	8.04	612076
2024-10-28	8.06	8.23	8.05	8.19	1143423
2024-10-29	8.22	8.30	8.09	8.16	1014880
2024-10-30	8.09	8.41	8.09	8.17	2001775
2024-10-31	8.47	9.36	8.46	9.20	7666621
2024-11-01	9.31	9.80	9.23	9.78	3457099
2024-11-04	9.73	9.85	9.26	9.26	2692103
2024-11-05	9.26	9.71	9.17	9.69	3346498
2024-11-06	9.81	9.82	9.49	9.50	2988528
2024-11-07	9.43	9.50	9.19	9.42	2783454
2024-11-08	9.40	9.46	9.28	9.34	1069475
2024-11-11	9.38	9.49	9.31	9.35	1749810
2024-11-12	9.25	9.31	8.90	9.13	1631181
2024-11-13	9.12	9.12	8.77	8.78	1403175
2024-11-14	8.76	8.87	8.72	8.76	859368
2024-11-15	8.72	8.73	8.47	8.48	1027632
2024-11-18	8.40	8.51	8.36	8.38	1131018
2024-11-19	8.28	8.32	8.15	8.19	1131085
2024-11-20	8.19	8.36	8.16	8.19	902942
2024-11-21	8.16	8.22	8.11	8.18	579530
2024-11-22	8.12	8.19	7.96	7.97	1647480
2024-11-25	8.03	8.11	7.86	7.95	2739864
2024-11-26	7.98	8.00	7.74	7.89	2193175
2024-11-27	7.90	8.14	7.86	8.12	928905
2024-11-29	8.29	8.50	8.23	8.37	595963
2024-12-02	8.35	8.39	7.82	7.82	1815557
2024-12-03	7.78	8.17	7.70	8.09	1601329
2024-12-04	8.05	8.14	7.97	8.13	763273
2024-12-05	8.15	8.19	8.08	8.12	634143
2024-12-06	8.16	8.17	8.04	8.15	847349
2024-12-09	8.16	8.50	8.16	8.46	1428341
2024-12-10	8.48	8.52	8.18	8.32	1121289
2024-12-11	8.10	8.14	7.42	7.58	4777755
2024-12-12	7.60	7.80	7.55	7.75	1637059
2024-12-13	7.71	7.85	7.66	7.81	876693
2024-12-16	7.78	7.83	7.62	7.65	1117646
2024-12-17	7.63	7.70	7.56	7.68	481472
2024-12-18	7.68	7.79	7.33	7.34	1573924
2024-12-19	7.36	7.45	7.33	7.39	828657
2024-12-20	7.33	7.60	7.33	7.47	1232922
2024-12-23	7.41	7.52	7.41	7.48	873825
2024-12-24	7.48	7.57	7.40	7.53	380508
2024-12-26	7.50	7.63	7.47	7.61	728668
2024-12-27	7.58	7.77	7.54	7.65	1427412
2024-12-30	7.58	7.75	7.48	7.73	1431309
2024-12-31	7.76	8.26	7.70	8.06	2489100
2025-01-02	8.05	8.28	7.90	7.94	1052618
2025-01-03	8.02	8.07	7.75	7.80	984955
2025-01-06	7.89	7.95	7.80	7.80	907236
2025-01-07	7.81	7.94	7.79	7.85	817089
2025-01-08	7.80	7.89	7.72	7.83	991974
2025-01-10	7.96	8.03	7.80	7.88	1468879
2025-01-13	7.80	7.80	7.37	7.40	2816552
2025-01-14	7.44	7.50	7.30	7.48	3451310
2025-01-15	7.60	7.64	7.39	7.57	1375991
2025-01-16	7.56	7.67	7.53	7.65	983141
2025-01-17	7.50	7.67	7.43	7.44	3766847
2025-01-21	7.50	7.72	7.42	7.47	17944918
2025-01-22	7.46	7.89	7.31	7.72	12861779
2025-01-23	7.82	8.00	7.73	7.81	1568070
2025-01-24	7.83	8.02	7.71	7.72	1140374
2025-01-27	7.73	8.01	7.64	7.77	1366439
2025-01-28	7.76	7.84	7.58	7.60	1248560
2025-01-29	7.57	7.69	7.44	7.47	1571194
2025-01-30	7.50	7.56	7.39	7.46	8111974
2025-01-31	7.50	7.53	7.26	7.43	1455041
2025-02-03	7.24	7.42	6.95	7.28	8618486
2025-02-04	7.24	7.37	7.20	7.26	971561
2025-02-05	7.29	7.47	7.29	7.34	1124067
2025-02-06	7.30	7.33	6.54	6.54	3314649
2025-02-07	6.48	6.66	6.25	6.45	1790826
2025-02-10	6.43	6.45	6.19	6.32	6162529
2025-02-11	6.25	6.41	6.23	6.37	1542595
2025-02-12	6.33	6.45	6.32	6.36	1870526
2025-02-13	6.33	6.40	6.29	6.38	2091941
2025-02-14	6.39	6.42	6.12	6.16	2956597
2025-02-18	6.19	6.39	6.13	6.36	7594580
2025-02-19	6.43	6.57	6.32	6.51	2903866
2025-02-20	6.96	7.49	6.96	7.18	6096711
2025-02-21	7.17	7.40	7.10	7.31	3004766
2025-02-24	7.27	7.37	7.05	7.17	2440970
2025-02-25	7.20	7.70	7.20	7.54	2919709
2025-02-26	7.53	7.73	7.41	7.70	1502571
2025-02-27	7.70	7.89	7.63	7.65	1722152
2025-02-28	7.59	7.65	7.41	7.44	1161891
2025-03-03	7.42	7.48	7.03	7.17	2054196
2025-03-04	7.12	7.19	6.94	7.01	1422580
2025-03-05	7.03	7.18	7.01	7.15	893428
2025-03-06	7.08	7.28	7.08	7.21	1026143
2025-03-07	7.20	7.33	7.13	7.15	716486
2025-03-10	7.09	7.30	6.97	7.00	1468382
2025-03-11	6.97	7.07	6.93	7.00	694743
2025-03-12	6.96	6.99	6.74	6.79	917755
2025-03-13	6.79	6.92	6.67	6.89	1204030

Explore More About BHC

Coins representing dividend payouts and trends

BHC Dividend History

Discover Bausch Health Companies'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

BHC Stock Split History

Discover Bausch Health Companies'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

BHC Historical Prices

Explore Bausch Health Companies's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics