DBD Historical Prices

Summary

Key Stock Metrics

34.38

(August 8, 2024)

52-Week Low

60.36

(July 15, 2025)

52-Week High

65.75

(February 19, 1997)

All-Time High

59.04

(July 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-27	54.38	55.01	54.38	55.01	41993
1993-07-28	55.01	55.01	54.88	55.01	37194
1993-07-29	54.76	55.38	54.76	55.38	6998
1993-07-30	55.38	56.38	55.38	55.51	68389
1993-08-02	55.76	57.01	55.76	56.76	37794
1993-08-03	56.88	58.01	56.88	57.76	102384
1993-08-04	57.88	58.26	57.63	57.88	56991
1993-08-05	57.51	57.51	56.51	57.01	98685
1993-08-06	56.88	58.01	56.76	58.01	53491
1993-08-09	58.26	60.01	58.26	60.01	35094
1993-08-10	60.13	60.38	59.76	59.88	239064
1993-08-11	59.51	59.51	59.01	59.13	90686
1993-08-12	59.26	59.26	58.76	59.01	66890
1993-08-13	58.76	59.01	58.51	59.01	33894
1993-08-16	58.76	59.13	58.76	59.01	65590
1993-08-17	58.88	58.88	58.51	58.76	34794
1993-08-18	58.76	59.01	58.51	59.01	42193
1993-08-19	59.13	59.13	58.76	58.76	76088
1993-08-20	58.88	58.88	57.76	58.01	28095
1993-08-23	57.76	57.76	57.26	57.38	39194
1993-08-24	57.51	58.51	57.26	58.51	77288
1993-08-25	58.76	59.01	58.63	58.88	32095
1993-08-26	58.63	59.01	58.13	58.26	47093
1993-08-27	58.13	58.38	57.88	58.01	47093
1993-08-30	57.38	57.88	57.38	57.76	53491
1993-08-31	57.63	57.76	57.38	57.63	45593
1993-09-01	57.63	57.76	57.38	57.51	60490
1993-09-02	57.76	57.88	57.38	57.76	21196
1993-09-03	57.76	57.76	56.88	57.01	19997
1993-09-07	57.01	57.13	56.01	56.38	35294
1993-09-08	56.63	56.63	55.88	55.88	37494
1993-09-09	55.88	56.01	55.63	56.01	9998
1993-09-10	55.88	56.26	55.51	55.76	57991
1993-09-13	55.51	55.63	55.01	55.01	57691
1993-09-14	55.01	55.13	54.76	55.13	68689
1993-09-15	55.01	55.26	54.88	55.13	51592
1993-09-16	54.88	55.01	54.26	54.63	77288
1993-09-17	54.51	55.13	54.51	55.01	47192
1993-09-20	54.88	54.88	54.51	54.51	17297
1993-09-21	54.51	54.63	54.26	54.63	23496
1993-09-22	54.63	58.51	54.63	57.01	81687
1993-09-23	57.01	57.26	56.26	57.13	29095
1993-09-24	57.13	57.51	57.13	57.26	21996
1993-09-27	57.26	57.38	56.51	57.26	56191
1993-09-28	57.38	57.38	57.01	57.01	25496
1993-09-29	57.13	58.51	57.13	58.51	39394
1993-09-30	58.51	58.76	58.01	58.01	35694
1993-10-01	58.01	58.01	56.88	57.13	87386
1993-10-04	56.88	57.01	56.01	56.26	37894
1993-10-05	56.51	56.51	55.76	56.13	36694
1993-10-06	56.13	56.38	56.13	56.38	33694
1993-10-07	56.38	56.38	56.13	56.38	11498
1993-10-08	56.38	56.38	55.76	55.76	45293
1993-10-11	55.26	55.76	55.01	55.63	20096
1993-10-12	55.63	57.26	55.63	57.26	51592
1993-10-13	57.01	57.13	56.38	56.51	30695
1993-10-14	56.63	58.01	56.51	57.88	57391
1993-10-15	58.26	59.76	57.88	59.51	103384
1993-10-18	59.26	59.76	58.88	58.88	47492
1993-10-19	58.88	58.88	58.01	58.01	77088
1993-10-20	58.01	59.38	57.88	59.01	75588
1993-10-21	59.01	59.88	59.01	59.88	55691
1993-10-22	59.88	60.01	59.38	59.76	23296
1993-10-25	59.88	59.88	59.51	59.76	49892
1993-10-26	59.88	60.13	59.63	60.13	55691
1993-10-27	60.13	60.88	60.13	60.63	21396
1993-10-28	60.63	60.63	60.38	60.51	17597
1993-10-29	60.38	60.38	59.13	59.76	15497
1993-11-01	59.51	60.26	59.13	59.13	79688
1993-11-02	59.26	60.13	59.13	60.13	38894
1993-11-03	60.13	60.13	59.63	59.63	39294
1993-11-04	59.88	60.26	59.63	59.63	54291
1993-11-05	59.76	59.88	58.76	58.88	29295
1993-11-08	59.01	60.26	59.01	60.01	13197
1993-11-09	60.01	60.01	58.51	58.76	38694
1993-11-10	58.76	60.13	58.63	60.13	14697
1993-11-11	59.88	60.38	59.26	59.63	10698
1993-11-12	59.88	61.01	59.88	60.38	21296
1993-11-15	60.51	61.63	60.13	60.13	56891
1993-11-16	60.38	60.38	60.01	60.26	23296
1993-11-17	60.01	60.26	58.76	58.88	30195
1993-11-18	59.13	59.26	58.26	58.76	38694
1993-11-19	58.76	58.88	58.26	58.63	5899
1993-11-22	58.38	58.38	56.38	56.63	46893
1993-11-23	56.51	56.76	55.51	55.76	29395
1993-11-24	56.01	57.26	55.76	56.01	34294
1993-11-26	56.26	57.38	56.26	57.13	7498
1993-11-29	57.26	57.38	57.01	57.26	49792
1993-11-30	57.26	57.26	56.51	56.63	54891
1993-12-01	56.63	56.88	56.01	56.01	38294
1993-12-02	56.26	56.76	55.51	56.63	132980
1993-12-03	57.26	59.26	57.26	59.13	48692
1993-12-06	58.76	59.38	57.51	58.01	145078
1993-12-07	58.26	59.13	58.26	58.88	13197
1993-12-08	58.76	59.38	58.76	59.13	69289
1993-12-09	59.01	59.38	58.88	58.88	55091
1993-12-10	58.63	58.63	58.13	58.38	40593
1993-12-13	58.38	58.88	57.88	58.88	28895
1993-12-14	58.88	59.01	58.38	58.63	17297
1993-12-15	58.76	58.76	58.51	58.51	24396
1993-12-16	58.63	58.76	58.13	58.51	33594
1993-12-17	58.88	59.51	58.88	59.38	34494
1993-12-20	59.38	59.76	59.38	59.63	16597
1993-12-21	59.51	59.63	59.01	59.01	20896
1993-12-22	59.01	59.13	58.76	59.13	29195
1993-12-23	59.13	59.63	59.01	59.63	17197
1993-12-27	59.38	59.88	59.38	59.63	31595
1993-12-28	59.76	59.88	59.51	59.88	15797
1993-12-29	60.13	60.51	60.13	60.38	7098
1993-12-30	60.26	60.63	60.13	60.63	9698
1993-12-31	60.51	60.76	60.26	60.26	20896
1994-01-03	60.26	60.26	59.01	59.01	19597
1994-01-04	59.13	59.13	58.38	58.88	32095
1994-01-05	59.13	60.26	59.13	60.01	22696
1994-01-06	60.26	60.26	59.51	59.51	19597
1994-01-07	59.51	59.63	59.26	59.26	62290
1994-01-10	59.26	60.38	59.26	59.76	66589
1994-01-11	59.76	60.13	59.76	59.88	22496
1994-01-12	60.13	60.63	60.01	60.63	24096
1994-01-13	60.76	62.38	60.76	62.01	31095
1994-01-14	61.76	62.76	61.63	62.63	26795
1994-01-17	62.38	63.38	62.38	63.26	18697
1994-01-18	63.01	64.13	60.26	60.63	132780
1994-01-19	60.76	60.76	58.26	58.63	114582
1994-01-20	58.63	58.63	55.51	57.38	193071
1994-01-21	57.38	58.13	56.51	57.01	117382
1994-01-24	57.26	57.38	56.76	57.13	38994
1994-01-25	56.88	57.26	56.26	57.01	18297
1994-01-26	57.26	57.26	56.26	56.38	14497
1994-01-27	56.26	56.26	55.51	55.51	176373
1994-01-28	55.63	56.51	55.51	56.01	73488
1994-01-31	55.88	57.76	55.88	57.01	75888
1994-02-01	57.26	58.51	56.88	57.01	48292
1994-02-02	57.26	57.51	56.76	56.76	37494
1994-02-03	57.01	57.01	54.38	54.38	191971
1994-02-04	54.63	55.38	54.38	54.76	193970
1994-02-07	54.51	54.51	54.01	54.26	200669
1994-02-08	54.38	54.38	53.01	53.01	186771
1994-02-09	53.76	54.13	53.26	53.63	108983
1994-02-10	53.76	53.88	52.76	52.76	81387
1994-02-11	52.63	52.76	51.01	51.76	121681
1994-02-14	51.76	51.76	50.88	51.13	88786
1994-02-15	51.13	51.63	51.01	51.51	179673
1994-02-16	51.88	52.51	51.51	51.51	189571
1994-02-17	52.51	53.63	52.13	52.26	213467
1994-02-18	52.51	54.38	52.51	53.88	66690
1994-02-22	53.76	54.01	53.63	53.88	42293
1994-02-23	35.88	37.00	35.63	36.25	72092
1994-02-24	36.00	36.25	35.50	35.88	53394
1994-02-25	36.13	36.75	35.88	35.88	77792
1994-02-28	35.88	37.38	35.88	36.88	138086
1994-03-01	36.63	37.13	36.25	36.63	32396
1994-03-02	36.38	37.25	36.00	36.63	87691
1994-03-03	36.75	37.50	36.13	36.25	51095
1994-03-04	36.25	37.38	36.25	37.13	50995
1994-03-07	37.00	38.00	37.00	37.88	79592
1994-03-08	37.88	38.00	37.63	37.75	36796
1994-03-09	37.63	37.75	36.25	36.75	64393
1994-03-10	36.50	38.75	36.50	38.75	211678
1994-03-11	39.25	40.25	39.13	39.88	250375
1994-03-14	39.88	40.25	39.50	39.50	119488
1994-03-15	39.38	39.38	38.75	39.00	74992
1994-03-16	39.13	39.13	38.75	38.88	23697
1994-03-17	38.75	39.25	38.63	38.88	139586
1994-03-18	38.88	39.25	38.63	39.13	170783
1994-03-21	39.00	39.00	38.38	38.75	60293
1994-03-22	38.88	39.00	38.38	38.38	47195
1994-03-23	38.50	38.63	38.25	38.63	83191
1994-03-24	38.38	38.38	37.63	37.75	26297
1994-03-25	38.00	38.00	36.75	36.88	67893
1994-03-28	37.00	37.25	36.75	36.88	128187
1994-03-29	36.88	37.13	35.75	35.75	88091
1994-03-30	36.00	36.75	35.88	36.00	216378
1994-03-31	36.25	37.00	36.00	36.50	106489
1994-04-04	36.25	36.88	35.75	36.50	41996
1994-04-05	36.75	38.38	36.75	38.25	83891
1994-04-06	38.25	38.88	38.13	38.88	62393
1994-04-07	38.88	40.50	38.75	40.50	69592
1994-04-08	40.25	40.63	39.13	39.25	63593
1994-04-11	39.25	40.25	39.25	40.13	62793
1994-04-12	40.38	40.63	40.00	40.38	46095
1994-04-13	40.38	40.50	39.63	39.75	28297
1994-04-14	40.38	42.88	40.25	42.00	252874
1994-04-15	41.88	42.25	41.38	41.88	196280
1994-04-18	41.75	42.00	41.00	41.13	68992
1994-04-19	40.88	41.13	39.00	39.38	192880
1994-04-20	39.50	39.75	39.13	39.13	91690
1994-04-21	39.38	39.63	39.13	39.63	70592
1994-04-22	39.88	40.88	39.75	40.75	98590
1994-04-25	40.75	40.88	40.50	40.63	42096
1994-04-26	40.88	40.88	40.00	40.38	23897
1994-04-28	40.38	40.38	39.63	40.00	47295
1994-04-29	40.25	40.38	39.75	39.75	16898
1994-05-02	40.00	40.50	40.00	40.38	32296
1994-05-03	40.50	41.13	40.25	40.88	16798
1994-05-04	41.13	41.25	41.00	41.13	38696
1994-05-05	41.13	41.25	41.00	41.00	22697
1994-05-06	41.25	41.25	40.25	40.25	51494
1994-05-09	40.00	40.25	39.94	40.25	40596
1994-05-10	40.38	40.38	40.00	40.25	67493
1994-05-11	40.25	40.50	39.88	40.38	143685
1994-05-12	40.50	42.00	40.50	42.00	51494
1994-05-13	42.00	42.88	41.63	42.88	58994
1994-05-16	42.63	43.38	42.63	43.13	48395
1994-05-17	43.00	43.13	42.50	43.00	76592
1994-05-18	42.50	42.75	42.00	42.50	80692
1994-05-19	42.75	43.00	42.50	42.63	47195
1994-05-20	42.63	43.00	42.38	43.00	26097
1994-05-23	43.00	43.00	42.63	43.00	20597
1994-05-24	43.13	43.25	42.88	43.25	45695
1994-05-25	43.50	43.50	42.88	42.88	16698
1994-05-26	43.00	43.13	42.63	42.63	23697
1994-05-27	42.75	42.88	42.50	42.88	52494
1994-05-31	42.88	43.13	42.50	43.00	44195
1994-06-01	42.88	44.25	42.88	44.00	117588
1994-06-02	44.13	44.25	43.75	44.00	65493
1994-06-03	44.25	44.38	43.38	43.75	31796
1994-06-06	43.63	44.00	43.63	44.00	44295
1994-06-07	43.75	44.00	43.63	43.75	12898
1994-06-08	44.00	44.13	43.38	43.50	76392
1994-06-09	43.50	43.50	43.00	43.25	37596
1994-06-10	43.50	43.75	43.13	43.50	64593
1994-06-13	43.25	43.50	43.25	43.50	103389
1994-06-14	43.50	44.25	43.50	44.25	148085
1994-06-15	44.50	44.88	43.75	44.00	101789
1994-06-16	44.00	45.25	43.88	44.88	62293
1994-06-17	45.00	45.00	44.50	44.50	31096
1994-06-20	44.25	44.75	44.00	44.13	56394
1994-06-21	44.25	44.25	43.38	43.75	115788
1994-06-22	43.63	43.88	42.75	43.75	113888
1994-06-23	43.88	44.00	43.38	43.38	19998
1994-06-24	43.13	43.13	41.75	41.88	98190
1994-06-27	41.63	43.38	41.50	43.38	83391
1994-06-28	43.63	43.88	42.88	43.13	32096
1994-06-29	43.13	45.00	43.13	44.00	54694
1994-06-30	43.88	44.00	42.63	42.63	22497
1994-07-01	42.88	44.00	42.75	43.88	79392
1994-07-05	44.00	44.00	43.00	43.00	66693
1994-07-06	43.13	43.75	43.13	43.25	30896
1994-07-07	43.38	43.38	43.00	43.13	33396
1994-07-08	43.00	43.63	43.00	43.50	31896
1994-07-11	43.63	43.63	43.13	43.13	42595
1994-07-12	43.13	43.63	43.00	43.63	57994
1994-07-13	43.75	44.00	43.75	44.00	55094
1994-07-14	44.25	44.25	43.75	44.00	75992
1994-07-15	43.75	43.88	43.63	43.75	37096
1994-07-18	44.00	44.38	43.50	43.50	234576
1994-07-19	43.25	44.38	43.00	44.13	79492
1994-07-20	44.00	44.00	43.38	43.88	58994
1994-07-21	43.88	43.88	43.50	43.88	16398
1994-07-22	43.88	44.00	43.63	43.75	4899
1994-07-25	43.88	43.88	43.63	43.75	16298
1994-07-26	43.50	44.00	43.38	43.88	29796
1994-07-27	43.88	44.38	43.75	44.38	24297
1994-07-28	44.63	45.50	44.63	45.13	110988
1994-07-29	45.13	45.50	45.00	45.00	63993
1994-08-01	45.13	45.50	45.13	45.25	37596
1994-08-02	45.50	46.00	45.00	45.88	102689
1994-08-03	46.00	46.00	45.25	45.50	21997
1994-08-04	45.63	45.63	44.88	45.38	73792
1994-08-05	45.50	45.50	45.13	45.38	17798
1994-08-08	45.50	45.63	44.38	44.88	42895
1994-08-09	44.63	45.13	44.63	44.88	18798
1994-08-10	45.13	45.25	45.00	45.13	48995
1994-08-11	45.38	46.38	45.38	46.00	60493
1994-08-12	46.00	46.75	45.88	46.13	117188
1994-08-15	46.63	46.75	45.75	45.75	27497
1994-08-16	45.75	45.88	45.38	45.88	32896
1994-08-17	45.88	46.25	45.63	45.63	39496
1994-08-18	45.88	45.88	45.25	45.50	80592
1994-08-19	45.50	45.50	45.13	45.25	47995
1994-08-22	45.50	45.50	45.13	45.13	49795
1994-08-23	45.13	45.13	44.63	45.00	77892
1994-08-24	45.00	45.00	44.63	45.00	60293
1994-08-25	45.13	45.50	45.13	45.38	33696
1994-08-26	45.50	45.63	44.88	45.38	68593
1994-08-29	45.50	45.88	44.00	44.88	98490
1994-08-30	44.63	44.75	44.00	44.50	58594
1994-08-31	44.63	44.75	43.13	43.13	61093
1994-09-01	43.13	43.25	41.88	42.00	138286
1994-09-02	42.25	42.63	42.25	42.38	143585
1994-09-06	42.38	42.38	40.88	42.13	138786
1994-09-07	42.13	43.75	42.00	43.75	130587
1994-09-08	43.50	44.00	42.75	43.13	76592
1994-09-09	42.63	42.63	42.13	42.50	78392
1994-09-12	42.50	42.50	41.63	42.00	92990
1994-09-13	42.25	42.63	42.25	42.50	43395
1994-09-14	42.50	42.50	41.88	42.13	134186
1994-09-15	42.13	42.38	41.88	42.38	44595
1994-09-16	42.38	42.38	41.63	41.88	69792
1994-09-19	42.00	42.63	42.00	42.50	82791
1994-09-20	42.50	42.63	42.13	42.38	44695
1994-09-21	42.25	42.25	41.00	41.00	50295
1994-09-22	40.75	41.38	39.88	40.63	145185
1994-09-23	40.50	41.00	40.25	40.88	128287
1994-09-26	40.88	41.00	40.38	41.00	19798
1994-09-27	41.00	41.25	40.75	40.75	86791
1994-09-28	40.88	40.88	40.25	40.75	93790
1994-09-29	40.88	41.75	40.88	41.25	44495
1994-09-30	41.25	41.88	41.00	41.13	38796
1994-10-03	41.25	41.25	40.63	40.75	13998
1994-10-04	40.75	40.75	39.88	40.13	81192
1994-10-05	40.25	40.25	39.75	40.13	56594
1994-10-06	40.25	40.25	39.88	39.88	22197
1994-10-07	39.88	40.25	39.88	40.25	30996
1994-10-10	40.63	40.63	40.25	40.25	26097
1994-10-11	40.50	41.63	40.38	41.63	49695
1994-10-12	41.63	42.25	41.38	41.50	50495
1994-10-13	41.88	41.88	41.00	41.00	119388
1994-10-14	40.75	40.75	39.38	40.13	245975
1994-10-17	40.13	41.63	40.13	41.50	215378
1994-10-18	41.38	43.25	41.00	42.88	102189
1994-10-19	42.75	42.75	41.88	41.88	113888
1994-10-20	42.13	42.25	41.25	41.75	27297
1994-10-21	41.50	41.50	40.63	41.00	63593
1994-10-24	41.25	42.00	41.00	41.13	38996
1994-10-25	41.00	41.63	41.00	41.63	55894
1994-10-26	41.63	41.88	41.50	41.63	39496
1994-10-27	41.75	42.25	41.75	42.00	225577
1994-10-28	42.00	42.25	41.75	42.00	312768
1994-10-31	42.00	42.25	41.75	42.25	213878
1994-11-01	42.25	42.50	42.13	42.50	81692
1994-11-02	42.75	44.00	42.63	43.63	83591
1994-11-03	43.63	44.13	43.63	44.00	83891
1994-11-04	44.00	44.63	44.00	44.50	51694
1994-11-07	44.50	45.13	44.25	44.25	81992
1994-11-08	44.13	44.63	44.00	44.25	84091
1994-11-09	44.25	44.25	42.63	43.25	52194
1994-11-10	43.25	44.38	43.00	43.63	138486
1994-11-11	43.63	44.25	43.50	43.50	48195
1994-11-14	43.50	43.75	43.13	43.13	28397
1994-11-15	43.25	43.25	42.38	42.75	183581
1994-11-16	42.88	43.00	42.63	42.63	28097
1994-11-17	42.13	42.38	41.88	42.13	144385
1994-11-18	42.13	42.38	42.13	42.13	19898
1994-11-21	42.38	43.13	42.38	42.88	88391
1994-11-22	42.75	42.75	42.00	42.00	52294
1994-11-23	41.75	41.75	41.13	41.50	299370
1994-11-25	41.50	41.75	41.38	41.63	13898
1994-11-28	41.88	42.13	41.63	42.13	130887
1994-11-29	42.25	42.75	42.13	42.13	49395
1994-11-30	42.25	42.25	41.88	41.88	153184
1994-12-01	42.00	42.38	41.88	42.00	173482
1994-12-02	42.13	42.88	42.00	42.75	160284
1994-12-05	42.88	42.88	42.38	42.38	36196
1994-12-06	42.50	42.50	42.00	42.25	159484
1994-12-07	42.38	42.38	41.88	42.00	11398
1994-12-08	41.75	42.00	41.75	42.00	64493
1994-12-09	41.88	42.25	41.88	42.00	197880
1994-12-12	42.13	42.13	41.38	41.38	493150
1994-12-13	41.38	41.50	41.25	41.38	28397
1994-12-14	41.38	41.63	41.00	41.38	57494
1994-12-15	41.50	41.50	40.63	40.88	108789
1994-12-16	40.75	40.88	40.50	40.88	98590
1994-12-19	41.13	41.50	41.00	41.50	34096
1994-12-20	41.75	41.75	41.00	41.13	28497
1994-12-21	41.13	41.25	40.50	40.75	145485
1994-12-22	40.75	41.25	40.75	41.25	65293
1994-12-23	41.38	42.38	41.38	41.63	43095
1994-12-27	41.75	42.38	41.75	42.13	31696
1994-12-28	42.25	42.75	41.63	41.75	204179
1994-12-29	41.63	41.63	41.38	41.63	25597
1994-12-30	41.75	41.75	41.00	41.13	27097
1995-01-03	40.88	41.13	40.25	40.50	58294
1995-01-04	40.50	40.63	39.50	39.50	94990
1995-01-05	40.00	40.25	39.88	40.00	98390
1995-01-06	40.25	41.00	40.25	40.38	62093
1995-01-09	40.50	40.50	39.75	40.00	71792
1995-01-10	40.00	40.25	39.50	39.50	41596
1995-01-11	39.75	39.75	38.00	38.88	207179
1995-01-12	39.00	39.63	38.75	38.75	140785
1995-01-13	39.00	39.00	38.00	38.25	118088
1995-01-16	38.50	38.50	37.25	37.50	121688
1995-01-17	37.25	37.38	35.38	36.00	238776
1995-01-18	36.13	36.50	34.13	35.88	545945
1995-01-19	35.63	36.50	35.50	36.00	293870
1995-01-20	36.00	36.00	34.75	35.38	140385
1995-01-23	34.63	35.38	34.63	34.88	141585
1995-01-24	35.13	35.13	34.88	35.00	117188
1995-01-25	35.13	35.13	34.00	34.25	126387
1995-01-26	34.38	34.38	33.00	33.25	170783
1995-01-27	33.25	34.00	33.00	33.75	283571
1995-01-30	34.25	34.25	33.25	33.38	116388
1995-01-31	33.38	34.88	33.00	34.38	192580
1995-02-01	34.50	36.00	34.50	35.13	217078
1995-02-02	35.00	35.38	34.63	35.25	111988
1995-02-03	35.38	35.75	34.75	35.50	253974
1995-02-06	35.50	36.00	35.38	35.63	404959
1995-02-07	35.75	36.25	35.50	36.13	156384
1995-02-08	36.13	36.75	35.63	36.25	246075
1995-02-09	36.38	36.38	35.88	36.00	99690
1995-02-10	36.13	36.25	35.50	36.25	199280
1995-02-13	36.00	36.38	35.75	36.00	169983
1995-02-14	35.88	35.88	35.13	35.63	175682
1995-02-15	35.63	35.75	35.25	35.63	138386
1995-02-16	35.88	35.88	35.25	35.38	95790
1995-02-17	35.25	35.38	34.38	34.75	186381
1995-02-21	34.88	35.75	34.88	35.75	302169
1995-02-22	35.88	36.38	35.88	36.00	269272
1995-02-23	35.63	35.88	35.13	35.63	154484
1995-02-24	35.50	35.50	34.88	34.88	82192
1995-02-27	35.00	35.38	34.88	34.88	169083
1995-02-28	35.00	35.38	34.88	35.38	108489
1995-03-01	35.38	35.50	35.00	35.25	79792
1995-03-02	35.38	35.50	35.13	35.25	124987
1995-03-03	35.38	35.75	35.13	35.75	134786
1995-03-06	36.00	36.00	35.38	35.50	212978
1995-03-07	35.75	36.88	35.25	35.75	151784
1995-03-08	36.00	36.13	35.50	35.88	106589
1995-03-09	36.13	36.50	36.13	36.38	177882
1995-03-10	36.38	37.50	36.38	37.25	159084
1995-03-13	37.25	37.50	37.13	37.25	245975
1995-03-14	37.50	37.50	36.63	36.88	120788
1995-03-15	37.00	37.00	36.25	36.50	257774
1995-03-16	36.38	36.63	36.25	36.25	236476
1995-03-17	36.13	36.13	35.75	35.88	271972
1995-03-20	36.00	36.00	35.38	35.63	105689
1995-03-21	35.88	36.50	35.63	36.00	217178
1995-03-22	36.13	36.25	35.88	36.00	103589
1995-03-23	36.00	36.75	35.88	36.25	180881
1995-03-24	36.25	36.50	36.13	36.25	219878
1995-03-27	36.25	36.25	35.63	35.88	97390
1995-03-28	35.88	36.00	35.63	35.88	128187
1995-03-29	36.00	36.00	35.50	35.88	94590
1995-03-30	35.88	36.00	35.63	35.75	105589
1995-03-31	35.88	35.88	35.50	35.63	46995
1995-04-03	35.75	36.00	34.75	35.13	192880
1995-04-04	35.38	35.63	34.75	34.88	79392
1995-04-05	35.13	36.00	35.00	35.00	150684
1995-04-06	35.38	35.75	35.38	35.63	131886
1995-04-07	35.75	35.88	35.50	35.75	144685
1995-04-10	35.75	36.88	35.75	36.63	177182
1995-04-11	36.63	37.25	36.63	37.13	283571
1995-04-12	37.00	37.88	37.00	37.63	157084
1995-04-13	38.00	40.00	38.00	39.25	352064
1995-04-17	39.38	39.88	39.13	39.63	208979
1995-04-18	39.75	40.25	39.50	40.00	256974
1995-04-19	39.88	40.25	39.75	40.00	232676
1995-04-20	40.00	40.25	40.00	40.00	107489
1995-04-21	40.13	40.88	40.00	40.63	207379
1995-04-24	40.50	40.63	40.13	40.63	41496
1995-04-25	40.88	41.00	40.50	40.50	72992
1995-04-26	40.75	41.38	40.63	41.25	95890
1995-04-27	41.13	41.63	41.00	41.13	59794
1995-04-28	41.00	41.63	40.75	41.50	95490
1995-05-01	42.00	42.88	41.63	41.75	139686
1995-05-02	41.50	41.50	41.00	41.00	232776
1995-05-03	41.13	41.63	40.75	40.88	171382
1995-05-04	41.13	41.25	40.50	40.88	113688
1995-05-05	41.00	41.00	40.50	40.50	87191
1995-05-08	40.50	40.50	40.00	40.13	191880
1995-05-09	40.63	40.88	40.38	40.75	194980
1995-05-10	41.00	41.00	40.63	40.63	174782
1995-05-11	41.00	41.50	41.00	41.38	100989
1995-05-12	41.63	42.00	41.38	41.50	196780
1995-05-15	41.13	41.38	40.75	40.88	130187
1995-05-16	41.00	41.13	40.63	40.88	203379
1995-05-17	41.00	41.13	40.75	41.00	134786
1995-05-18	41.00	41.13	40.50	40.63	65193
1995-05-19	40.50	40.75	40.38	40.50	79692
1995-05-22	40.63	41.00	40.38	40.75	111288
1995-05-23	40.88	40.88	40.63	40.88	55894
1995-05-24	41.00	41.00	40.75	40.75	136986
1995-05-25	40.88	42.25	40.75	42.00	243775
1995-05-26	42.00	42.00	40.50	40.75	99290
1995-05-30	40.75	41.63	40.50	41.63	153384
1995-05-31	41.63	42.13	41.38	41.63	100589
1995-06-01	41.75	42.25	41.25	42.25	482751
1995-06-02	42.25	43.00	42.00	42.38	75492
1995-06-05	42.38	42.50	41.88	42.38	139286
1995-06-06	42.63	43.50	42.25	43.00	102389
1995-06-07	43.25	43.25	42.38	42.50	44395
1995-06-08	42.75	43.38	42.63	42.88	84791
1995-06-09	42.75	42.88	42.00	42.00	46495
1995-06-12	42.25	43.13	42.00	42.88	65493
1995-06-13	42.88	43.00	42.63	43.00	85891
1995-06-14	43.00	43.13	42.75	43.13	129887
1995-06-15	43.13	44.00	43.13	43.75	337066
1995-06-16	43.63	43.88	43.25	43.75	38196
1995-06-19	43.50	43.88	43.50	43.75	55794
1995-06-20	43.75	44.00	43.38	44.00	390260
1995-06-21	44.13	44.13	43.63	44.13	81792
1995-06-22	44.25	44.25	43.25	43.63	106689
1995-06-23	43.75	44.00	43.63	44.00	61293
1995-06-26	44.00	44.00	43.00	43.25	116888
1995-06-27	43.00	43.50	43.00	43.50	42895
1995-06-28	43.50	44.00	43.25	43.75	99390
1995-06-29	43.88	43.88	43.50	43.88	46395
1995-06-30	44.00	44.00	43.00	43.50	32996
1995-07-03	43.75	43.75	43.38	43.50	24897
1995-07-05	43.50	44.13	43.50	43.88	58594
1995-07-06	44.13	44.50	43.25	43.38	152184
1995-07-07	43.63	44.75	43.25	44.63	215778
1995-07-10	44.50	45.13	44.25	45.13	129587
1995-07-11	45.13	45.13	43.50	43.88	110088
1995-07-12	44.00	44.38	43.25	44.13	77792
1995-07-13	44.38	44.38	43.25	43.75	74392
1995-07-14	43.88	44.38	43.75	44.13	48595
1995-07-17	44.38	46.00	44.38	45.88	153484
1995-07-18	45.63	45.75	45.00	45.13	104889
1995-07-19	44.88	46.00	44.13	44.75	113788
1995-07-20	44.50	45.13	44.13	45.13	56394
1995-07-21	45.00	45.63	45.00	45.50	32896
1995-07-24	45.25	46.63	45.00	46.63	67793
1995-07-25	46.63	47.00	46.38	46.50	81192
1995-07-26	46.63	47.75	46.63	47.50	146385
1995-07-27	47.38	47.38	46.88	47.00	70492
1995-07-28	47.00	47.00	46.63	46.63	51594
1995-07-31	46.63	46.75	45.88	46.25	64993
1995-08-01	46.38	46.50	45.50	46.25	24897
1995-08-02	46.38	46.75	46.25	46.50	39096
1995-08-03	46.50	46.75	45.88	46.00	47595
1995-08-04	46.25	46.88	46.13	46.88	85491
1995-08-07	46.75	47.13	46.50	46.50	50695
1995-08-08	46.63	46.88	46.13	46.13	80392
1995-08-09	46.38	46.88	46.38	46.63	65393
1995-08-10	46.88	46.88	46.00	46.13	23297
1995-08-11	46.38	46.50	45.63	46.00	52194
1995-08-14	46.25	46.63	46.25	46.38	48395
1995-08-15	46.38	46.38	45.75	46.13	62893
1995-08-16	45.63	46.50	45.63	46.38	134186
1995-08-17	46.50	46.50	46.25	46.50	61193
1995-08-18	46.50	46.50	46.00	46.00	75892
1995-08-21	46.13	46.13	44.75	45.00	49995
1995-08-22	45.13	45.50	45.00	45.38	50495
1995-08-23	45.38	46.00	45.25	45.88	78892
1995-08-24	45.88	46.25	45.50	46.25	169883
1995-08-25	46.25	46.88	46.25	46.25	42895
1995-08-28	46.50	46.75	46.38	46.50	143385
1995-08-29	46.50	46.50	46.13	46.25	36596
1995-08-30	46.13	46.38	46.00	46.38	35396
1995-08-31	46.38	46.88	46.25	46.63	61993
1995-09-01	46.63	46.75	46.25	46.50	41296
1995-09-05	46.25	47.50	46.25	47.25	101089
1995-09-06	47.00	48.00	46.75	47.63	92290
1995-09-07	47.63	47.88	47.38	47.50	107489
1995-09-08	47.63	47.63	46.88	47.00	37896
1995-09-11	47.00	47.38	46.63	47.13	93490
1995-09-12	47.13	47.75	47.13	47.50	82391
1995-09-13	47.75	47.88	47.50	47.63	30596
1995-09-14	47.38	48.25	47.38	48.00	55194
1995-09-15	48.13	48.25	47.88	48.13	56394
1995-09-18	48.13	48.25	47.63	47.63	32996
1995-09-19	47.75	49.00	47.50	49.00	52694
1995-09-20	48.75	49.38	48.38	48.50	53294
1995-09-21	48.63	48.63	47.88	48.25	32096
1995-09-22	48.38	48.38	47.50	48.00	27797
1995-09-25	48.13	48.25	47.25	47.25	28097
1995-09-26	47.38	47.38	46.38	46.38	73592
1995-09-27	46.63	46.88	45.63	45.63	79292
1995-09-28	46.00	46.13	45.50	45.75	173482
1995-09-29	46.00	46.75	45.88	46.38	153684
1995-10-02	46.63	47.38	46.25	46.50	246275
1995-10-03	46.25	46.50	46.13	46.25	32496
1995-10-04	46.13	46.13	45.13	45.50	39596
1995-10-05	45.75	45.88	45.50	45.50	57094
1995-10-06	45.50	45.75	45.25	45.63	42096
1995-10-09	45.50	45.63	45.00	45.25	71892
1995-10-10	45.25	45.75	45.25	45.25	27397
1995-10-11	45.38	45.63	45.38	45.50	139886
1995-10-12	46.25	47.88	46.13	47.88	218278
1995-10-13	48.25	48.75	47.88	48.50	127987
1995-10-16	48.75	50.01	48.75	49.75	122387
1995-10-17	50.01	51.13	49.75	51.01	107689
1995-10-18	51.26	51.88	51.13	51.26	230376
1995-10-19	51.26	51.51	50.88	51.51	103389
1995-10-20	51.51	52.38	51.38	52.26	115588
1995-10-23	52.26	52.88	52.13	52.76	116488
1995-10-24	52.63	52.63	52.01	52.63	110488
1995-10-25	52.63	53.76	52.51	53.01	118288
1995-10-26	53.01	53.63	52.88	53.38	143585
1995-10-27	53.13	55.01	53.13	54.51	155584
1995-10-30	54.38	55.26	54.13	54.13	136086
1995-10-31	53.88	54.01	52.88	53.01	150384
1995-11-01	53.01	54.38	53.01	54.01	107889
1995-11-02	54.26	56.76	54.13	55.13	198780
1995-11-03	55.26	57.51	55.26	57.51	99390
1995-11-06	57.63	58.51	57.51	57.63	170183
1995-11-07	57.51	57.51	56.76	56.88	93090
1995-11-08	56.88	56.88	54.63	55.26	76592
1995-11-09	55.76	57.01	55.76	56.26	108689
1995-11-10	56.01	57.01	56.01	56.76	27797
1995-11-13	56.76	56.88	56.01	56.01	54194
1995-11-14	56.26	56.51	55.88	56.38	65193
1995-11-15	56.13	56.76	55.38	55.51	79292
1995-11-16	55.51	56.38	55.38	56.01	147985
1995-11-17	55.88	56.01	55.38	55.76	89691
1995-11-20	56.01	56.51	55.51	55.63	89391
1995-11-21	55.51	55.63	55.13	55.13	27697
1995-11-22	55.26	55.51	54.38	54.38	48895
1995-11-24	54.63	55.13	54.51	55.13	23197
1995-11-27	55.38	56.38	55.38	56.01	50795
1995-11-28	56.13	56.13	55.51	55.76	25497
1995-11-29	55.88	55.88	55.63	55.88	15298
1995-11-30	55.76	58.13	55.76	57.38	153984
1995-12-01	57.51	58.01	57.38	57.76	73292
1995-12-04	58.01	59.01	57.88	59.01	78992
1995-12-05	59.01	61.63	58.63	61.13	107489
1995-12-06	61.13	62.13	60.13	60.26	88891
1995-12-07	60.01	60.01	59.13	59.51	79592
1995-12-08	59.63	59.88	59.26	59.88	77192
1995-12-11	59.88	60.01	59.63	59.76	110288
1995-12-12	59.88	59.88	59.01	59.26	30396
1995-12-13	59.26	59.38	58.76	59.01	71392
1995-12-14	58.88	59.01	55.76	56.01	160084
1995-12-15	55.76	56.01	55.38	55.63	96890
1995-12-18	55.76	55.76	55.38	55.51	65893
1995-12-19	55.26	55.63	54.63	55.01	73992
1995-12-20	54.88	54.88	53.38	53.63	123687
1995-12-21	53.63	54.38	53.51	54.01	185381
1995-12-22	54.13	54.51	53.76	54.01	55394
1995-12-26	53.88	54.01	52.01	52.63	122287
1995-12-27	52.88	53.26	52.76	53.13	148785
1995-12-28	53.13	55.76	52.88	55.13	127587
1995-12-29	55.26	55.76	55.01	55.38	46595
1996-01-02	55.38	56.01	53.63	54.38	112688
1996-01-03	54.63	55.38	54.63	55.26	37196
1996-01-04	54.51	54.88	53.51	53.63	130287
1996-01-05	53.63	53.76	52.88	53.01	110488
1996-01-08	53.01	53.01	52.01	52.13	79292
1996-01-09	52.38	53.01	52.38	52.38	72192
1996-01-10	52.63	52.63	50.51	50.63	204279
1996-01-11	51.26	52.51	51.26	52.13	229776
1996-01-12	52.51	52.88	51.76	52.38	89991
1996-01-15	52.13	52.63	51.51	51.51	105189
1996-01-16	51.88	52.88	51.38	52.88	222577
1996-01-17	52.88	55.01	52.88	54.38	87391
1996-01-18	54.26	54.38	53.38	53.38	108389
1996-01-19	53.76	54.51	53.63	54.13	137386
1996-01-22	54.01	55.51	54.01	54.38	124387
1996-01-23	54.63	54.88	54.01	54.13	67393
1996-01-24	54.38	55.01	54.26	54.26	63493
1996-01-25	54.63	55.26	54.13	54.88	109188
1996-01-26	54.76	55.51	53.38	53.38	87291
1996-01-29	53.51	55.13	53.51	55.13	59994
1996-01-30	55.13	56.38	55.13	56.38	83191
1996-01-31	56.38	56.38	55.63	55.88	60993
1996-02-01	57.26	57.63	56.38	56.63	142385
1996-02-02	56.88	57.01	56.26	56.76	122687
1996-02-05	56.51	58.51	56.51	58.38	63693
1996-02-06	58.51	58.76	58.26	58.38	50995
1996-02-07	58.13	58.38	57.88	58.01	77692
1996-02-08	58.26	58.26	56.76	57.13	142485
1996-02-09	57.26	58.51	57.01	58.13	213678
1996-02-12	58.51	59.13	58.51	59.13	97390
1996-02-13	58.63	58.76	57.38	57.38	39896
1996-02-14	57.51	57.51	56.76	56.88	60493
1996-02-15	56.63	57.76	56.26	57.26	32296
1996-02-16	57.13	57.26	56.88	57.13	48495
1996-02-20	56.88	57.26	56.38	57.13	272072
1996-02-21	57.26	58.01	56.88	58.01	81592
1996-02-22	58.01	60.51	58.01	59.88	82991
1996-02-23	59.63	59.63	58.01	59.13	110188
1996-02-26	39.38	40.13	39.38	39.75	89995
1996-02-27	39.88	40.13	39.50	39.88	123494
1996-02-28	40.50	40.63	39.88	40.00	83396
1996-02-29	40.00	40.00	39.25	39.25	49497
1996-03-01	39.13	39.13	36.50	37.63	196690
1996-03-04	38.00	39.00	38.00	38.88	177591
1996-03-05	39.00	39.75	38.75	38.88	63596
1996-03-06	38.88	38.88	37.63	37.75	57097
1996-03-07	37.88	38.88	37.88	38.75	30598
1996-03-08	38.50	39.00	38.25	38.50	99995
1996-03-11	38.00	38.13	37.75	37.88	80496
1996-03-12	37.75	37.75	36.75	37.13	73896
1996-03-13	37.38	38.50	37.38	38.13	61496
1996-03-14	38.38	38.75	38.13	38.50	69396
1996-03-15	38.75	39.50	38.38	39.25	86995
1996-03-18	39.13	40.25	39.13	39.88	181390
1996-03-19	40.13	40.50	39.50	40.00	123994
1996-03-20	40.00	40.13	39.63	39.75	144892
1996-03-21	39.63	40.00	39.50	39.88	130493
1996-03-22	39.75	40.63	39.75	40.50	77296
1996-03-25	40.50	40.63	40.13	40.13	88195
1996-03-26	40.25	40.25	39.75	39.88	75596
1996-03-27	39.88	39.88	39.38	39.50	110694
1996-03-28	39.50	39.50	39.25	39.38	63296
1996-03-29	39.50	39.63	39.25	39.63	124494
1996-04-01	39.75	39.88	39.25	39.50	56497
1996-04-02	39.50	39.50	39.13	39.38	49597
1996-04-03	39.38	39.50	38.63	38.75	101094
1996-04-04	38.88	38.88	38.50	38.50	96295
1996-04-08	38.50	38.50	37.50	38.38	101894
1996-04-09	38.50	39.13	38.50	38.88	49397
1996-04-10	38.88	38.88	38.25	38.38	156592
1996-04-11	38.38	38.50	37.25	37.38	55597
1996-04-12	37.63	38.13	37.63	37.88	45098
1996-04-15	38.00	38.00	37.75	37.88	47597
1996-04-16	38.00	38.00	37.75	37.88	39898
1996-04-17	37.75	37.75	37.50	37.50	93295
1996-04-18	37.63	38.75	37.25	38.38	310584
1996-04-19	38.50	38.63	37.88	37.88	206689
1996-04-22	38.13	38.13	37.50	37.75	98795
1996-04-23	38.00	38.63	38.00	38.50	87895
1996-04-24	38.50	38.50	38.00	38.13	85596
1996-04-25	38.38	38.75	38.25	38.63	266186
1996-04-26	38.50	38.50	38.38	38.50	131393
1996-04-29	38.38	38.50	37.75	38.00	133793
1996-04-30	37.88	38.63	37.88	38.50	89395
1996-05-01	38.50	38.63	38.38	38.50	137393
1996-05-02	38.50	39.38	38.38	39.00	201490
1996-05-03	38.75	39.25	37.63	38.00	66896
1996-05-06	38.13	38.25	37.75	38.00	25598
1996-05-07	38.25	38.38	37.50	37.50	122194
1996-05-08	37.38	37.63	36.75	37.50	81896
1996-05-09	37.63	38.75	37.63	38.75	70496
1996-05-10	38.50	38.63	37.38	38.00	77296
1996-05-13	38.13	38.63	37.63	38.25	154992
1996-05-14	38.75	39.00	38.25	38.38	67496
1996-05-15	38.13	38.50	37.75	37.75	92595
1996-05-16	37.75	37.75	36.25	37.13	252387
1996-05-17	37.00	37.63	36.38	36.88	186190
1996-05-20	37.25	37.50	37.13	37.38	89795
1996-05-21	37.50	37.75	37.25	37.50	84196
1996-05-22	37.63	38.00	37.25	37.38	45898
1996-05-23	37.75	38.13	37.38	37.50	200490
1996-05-24	37.50	37.75	37.00	37.00	185190
1996-05-28	37.50	38.13	36.88	37.25	264586
1996-05-29	37.50	38.00	36.75	37.00	94995
1996-05-30	37.38	38.00	37.13	37.75	141092
1996-05-31	37.75	38.13	37.50	38.13	188690
1996-06-03	37.88	39.25	37.63	39.25	143092
1996-06-04	39.25	39.88	39.00	39.88	138493
1996-06-05	39.88	42.50	39.88	42.38	245288
1996-06-06	42.38	42.38	41.25	41.38	76196
1996-06-07	41.13	41.25	40.50	41.13	82596
1996-06-10	41.75	42.88	41.50	42.75	144492
1996-06-11	43.50	45.75	43.38	45.38	324684
1996-06-12	45.13	45.75	44.63	44.88	132993
1996-06-13	44.75	44.88	43.63	43.75	108494
1996-06-14	43.63	44.38	43.50	43.88	107694
1996-06-17	43.88	44.50	43.63	44.25	126993
1996-06-18	44.25	45.25	44.25	44.50	148492
1996-06-19	44.25	44.50	43.63	43.88	92295
1996-06-20	43.63	43.75	42.00	42.88	154492
1996-06-21	43.13	43.38	42.88	43.25	90295
1996-06-24	43.25	44.13	42.50	44.00	126893
1996-06-25	44.13	44.75	43.75	44.00	105294
1996-06-26	43.88	43.88	43.38	43.38	67396
1996-06-27	43.38	44.13	42.88	43.88	75396
1996-06-28	44.13	48.25	44.13	48.25	235688
1996-07-01	47.50	47.63	46.75	47.13	187390
1996-07-02	47.38	47.38	46.13	46.25	185890
1996-07-03	46.75	48.25	46.75	47.00	163292
1996-07-05	46.50	46.75	45.75	46.00	69796
1996-07-08	46.13	46.38	45.75	45.88	329383
1996-07-09	46.00	46.75	45.75	46.75	71096
1996-07-10	46.75	46.75	46.25	46.38	52797
1996-07-11	45.88	46.00	43.50	44.50	324084
1996-07-12	43.25	44.38	42.88	44.38	310684
1996-07-15	43.00	44.38	42.75	43.00	150392
1996-07-16	43.38	44.13	41.63	43.88	169491
1996-07-17	44.13	45.75	44.13	45.50	118394
1996-07-18	45.50	48.88	45.50	48.00	214389
1996-07-19	48.00	48.38	47.38	48.25	126693
1996-07-22	48.25	50.00	47.88	49.88	203790
1996-07-23	50.00	51.38	49.00	49.50	448377
1996-07-24	49.25	49.88	48.63	49.13	228788
1996-07-25	49.13	50.63	49.13	49.75	124094
1996-07-26	50.00	51.38	50.00	51.13	171791
1996-07-29	51.50	51.50	50.75	50.75	119494
1996-07-30	50.75	52.25	50.25	52.00	265286
1996-07-31	52.00	55.25	52.00	54.75	620268
1996-08-01	54.25	55.63	53.50	55.25	428678
1996-08-02	55.25	56.38	54.63	54.75	383380
1996-08-05	54.25	54.63	52.75	53.25	244688
1996-08-06	54.00	54.88	53.25	54.88	293585
1996-08-07	55.00	56.50	55.00	56.00	413279
1996-08-08	55.75	57.00	55.38	56.00	245688
1996-08-09	56.13	56.25	55.63	55.63	176791
1996-08-12	55.75	55.75	54.38	55.50	196990
1996-08-13	55.25	55.50	52.75	52.75	275386
1996-08-14	53.25	54.00	52.75	53.63	295585
1996-08-15	53.50	54.25	53.38	54.00	207489
1996-08-16	54.00	55.38	54.00	54.25	218989
1996-08-19	54.13	55.00	54.13	54.50	210989
1996-08-20	54.75	55.00	54.38	54.50	159092
1996-08-21	54.50	54.63	53.75	53.88	291485
1996-08-22	53.88	54.25	53.63	53.75	234288
1996-08-23	53.75	53.75	53.13	53.25	97995
1996-08-26	53.00	53.50	53.00	53.13	376081
1996-08-27	52.75	52.75	51.00	51.25	176191
1996-08-28	51.13	51.25	50.50	50.88	295585
1996-08-29	50.88	52.38	50.75	51.75	250187
1996-08-30	51.25	51.63	50.25	51.38	87695
1996-09-03	51.13	51.88	50.50	51.88	171491
1996-09-04	51.63	52.38	51.63	51.88	217289
1996-09-05	52.00	52.88	52.00	52.00	269586
1996-09-06	52.25	52.25	52.00	52.13	186290
1996-09-09	52.00	52.88	52.00	52.63	221788
1996-09-10	52.75	52.88	52.38	52.38	108794
1996-09-11	52.50	52.75	52.38	52.63	102694
1996-09-12	52.75	53.50	52.75	53.00	257987
1996-09-13	53.50	54.75	53.50	54.38	187890
1996-09-16	55.00	56.00	55.00	55.50	233388
1996-09-17	55.63	55.63	55.00	55.00	126893
1996-09-18	55.00	55.25	54.75	55.00	105394
1996-09-19	54.75	55.88	53.50	54.75	239788
1996-09-20	54.75	55.25	54.50	54.88	66096
1996-09-23	54.88	55.00	54.38	54.88	85496
1996-09-24	54.88	55.63	54.75	55.63	218489
1996-09-25	55.88	56.13	55.63	55.75	88995
1996-09-26	55.88	56.63	55.88	56.50	95095
1996-09-27	56.50	58.00	56.50	57.38	153792
1996-09-30	58.25	58.63	57.88	58.38	265886
1996-10-01	58.25	58.38	57.00	57.13	165192
1996-10-02	57.38	58.00	57.00	57.13	64396
1996-10-03	57.38	58.38	57.38	57.88	167191
1996-10-04	57.63	58.88	57.25	57.75	85796
1996-10-07	58.00	58.88	57.75	57.88	94795
1996-10-08	57.75	58.00	57.50	57.63	45498
1996-10-09	57.50	57.88	57.25	57.63	58397
1996-10-10	57.50	58.13	57.50	58.00	51297
1996-10-11	58.13	58.13	57.25	57.25	53197
1996-10-14	57.38	57.50	56.75	56.75	93895
1996-10-15	56.88	57.25	56.63	56.88	60696
1996-10-16	56.75	57.00	56.63	57.00	51797
1996-10-17	57.88	59.50	57.88	59.38	145192
1996-10-18	59.38	59.38	58.63	58.88	263486
1996-10-21	58.88	59.38	58.88	59.38	61696
1996-10-22	59.25	59.25	58.00	58.50	139793
1996-10-23	58.50	59.38	58.38	59.38	169891
1996-10-24	60.00	60.38	59.50	60.00	153192
1996-10-25	60.38	60.38	59.38	59.38	77796
1996-10-28	59.63	59.88	58.38	58.63	59497
1996-10-29	58.50	58.50	56.63	57.00	116294
1996-10-30	57.13	58.63	57.13	57.75	150892
1996-10-31	58.00	58.25	57.50	57.50	74396
1996-11-01	57.75	58.38	57.38	57.50	85796
1996-11-04	57.75	57.88	57.13	57.38	47197
1996-11-05	57.38	57.50	57.13	57.25	91195
1996-11-06	57.50	59.25	57.38	59.00	174191
1996-11-07	59.00	59.75	58.75	59.63	100994
1996-11-08	59.25	59.75	59.00	59.38	130293
1996-11-11	59.63	59.75	58.75	59.00	47797
1996-11-12	59.25	59.38	59.13	59.25	54197
1996-11-13	59.00	59.38	59.00	59.38	44898
1996-11-14	59.50	59.88	59.38	59.50	63996
1996-11-15	59.38	59.63	58.75	58.75	100794
1996-11-18	58.88	58.88	58.00	58.25	131493
1996-11-19	58.50	60.00	58.25	60.00	177491
1996-11-20	59.63	60.50	59.25	59.88	125294
1996-11-21	60.00	60.00	59.25	59.63	76296
1996-11-22	59.75	59.88	59.25	59.63	71096
1996-11-25	59.63	60.25	59.50	60.25	114394
1996-11-26	60.50	60.63	59.50	59.75	112394
1996-11-27	59.88	59.88	59.00	59.13	238888
1996-11-29	58.88	59.88	58.88	59.63	25398
1996-12-02	59.75	59.75	58.88	59.25	73696
1996-12-03	59.50	60.00	58.88	59.00	139493
1996-12-04	58.75	58.75	57.25	57.38	131093
1996-12-05	57.13	57.50	56.75	57.00	186390
1996-12-06	56.88	57.00	55.13	56.50	137393
1996-12-09	56.75	56.88	56.25	56.38	126993
1996-12-10	55.88	55.88	54.00	54.25	351082
1996-12-11	54.25	55.00	54.13	54.63	150392
1996-12-12	55.00	55.88	54.38	54.63	182790
1996-12-13	54.00	54.25	53.38	53.88	71596
1996-12-16	54.00	54.88	54.00	54.38	148692
1996-12-17	54.25	54.25	53.50	53.88	138193
1996-12-18	53.88	56.00	53.88	55.63	152392
1996-12-19	55.88	57.25	55.63	57.25	170891
1996-12-20	58.00	59.75	57.88	59.75	257487
1996-12-23	59.63	59.63	58.63	59.00	160792
1996-12-24	58.88	60.25	58.50	60.25	94995
1996-12-26	60.00	60.63	59.13	60.63	105094
1996-12-27	61.25	62.63	61.00	62.50	167391
1996-12-30	62.38	63.00	61.88	62.75	115294
1996-12-31	62.88	63.50	62.75	62.88	92295
1997-01-02	62.25	62.25	60.88	61.38	130593
1997-01-03	61.50	62.00	61.38	61.50	97595
1997-01-06	61.25	62.00	61.25	61.25	151092
1997-01-07	61.25	62.63	60.88	61.38	134393
1997-01-08	61.38	61.75	60.00	60.38	111094
1997-01-09	60.63	61.50	60.63	61.38	47797
1997-01-10	61.13	63.25	61.00	63.13	90095
1997-01-13	63.13	64.00	63.13	63.50	81796
1997-01-14	63.63	65.00	63.63	64.13	60496
1997-01-15	64.00	64.88	63.88	64.50	126693
1997-01-16	64.25	64.25	59.75	60.63	686965
1997-01-17	60.88	61.63	59.38	59.50	304484
1997-01-20	59.88	60.13	59.63	59.75	332083
1997-01-21	59.75	59.88	59.25	59.50	151992
1997-01-22	59.75	60.25	59.13	59.25	125394
1997-01-23	59.38	60.25	57.00	57.13	217589
1997-01-24	57.75	57.88	56.38	56.63	255787
1997-01-27	56.63	57.63	56.00	57.00	166292
1997-01-28	57.25	58.00	56.88	57.00	178991
1997-01-29	57.25	57.50	56.75	57.00	119194
1997-01-30	57.25	59.13	57.25	58.75	189790
1997-01-31	59.00	60.13	59.00	59.00	227588
1997-02-03	60.00	60.88	59.50	60.75	238188
1997-02-04	60.88	61.25	60.63	61.13	227388
1997-02-05	61.50	61.88	60.63	60.63	156792
1997-02-06	60.63	61.00	60.13	60.13	121394
1997-02-07	60.38	62.13	60.38	61.88	113294
1997-02-10	62.50	63.00	61.38	61.50	111994
1997-02-11	61.50	61.50	60.25	60.88	110694
1997-02-12	61.00	61.38	60.75	60.88	123694
1997-02-13	61.38	64.13	61.25	64.00	182790
1997-02-14	64.13	64.63	63.63	64.25	91095
1997-02-18	64.25	64.75	63.63	64.50	208389
1997-02-19	64.75	65.75	64.50	64.88	139493
1997-02-20	43.25	43.75	42.63	42.88	124000
1997-02-21	43.13	43.63	43.00	43.00	118000
1997-02-24	42.50	44.00	42.50	43.75	245000
1997-02-25	44.38	44.88	43.75	44.25	169200
1997-02-26	44.25	44.25	42.88	42.88	197200
1997-02-27	43.13	43.50	42.00	42.00	267400
1997-02-28	42.25	42.50	41.38	42.13	275000
1997-03-03	42.25	42.88	42.25	42.63	124200
1997-03-04	42.50	43.38	42.50	43.00	124200
1997-03-05	43.38	44.00	43.25	43.50	196200
1997-03-06	43.75	43.75	42.63	42.88	224500
1997-03-07	43.13	43.88	43.13	43.63	184700
1997-03-10	43.75	44.13	43.63	44.00	123900
1997-03-11	44.00	44.13	42.88	42.88	138900
1997-03-12	42.50	43.25	42.50	42.88	123500
1997-03-13	43.38	43.50	42.63	42.88	104100
1997-03-14	42.75	43.25	42.63	42.75	47400
1997-03-17	42.88	42.88	40.00	40.50	251400
1997-03-18	41.50	41.50	40.00	40.38	312300
1997-03-19	40.13	40.38	39.13	39.38	198100
1997-03-20	39.50	39.63	38.63	39.38	188100
1997-03-21	39.50	39.63	39.13	39.63	350300
1997-03-24	39.50	39.50	38.88	39.00	165100
1997-03-25	39.00	39.25	37.88	38.50	305000
1997-03-26	37.50	38.00	36.38	37.00	491400
1997-03-27	37.13	38.50	37.13	37.63	419000
1997-03-31	37.63	38.38	37.63	37.63	403500
1997-04-01	37.38	37.88	37.25	37.63	140900
1997-04-02	37.38	37.63	36.88	37.25	244000
1997-04-03	36.88	37.88	36.75	37.63	197400
1997-04-04	37.38	38.75	37.25	38.25	210300
1997-04-07	39.50	39.75	38.75	39.63	166500
1997-04-08	39.38	39.50	38.88	39.50	190700
1997-04-09	39.63	39.75	39.25	39.25	132700
1997-04-10	39.00	39.25	38.13	38.50	207200
1997-04-11	38.38	38.50	36.25	36.63	285600
1997-04-14	37.13	37.38	36.75	37.13	240600
1997-04-15	38.00	38.50	37.50	38.00	190200
1997-04-16	38.13	38.38	37.63	37.63	48200
1997-04-17	37.38	38.13	37.00	37.88	182000
1997-04-18	38.25	38.63	35.75	36.38	711800
1997-04-21	35.00	35.00	30.75	31.50	1415700
1997-04-22	32.25	33.00	28.00	32.00	4834800
1997-04-23	32.25	32.63	30.88	31.63	1103900
1997-04-24	33.50	33.75	31.88	32.00	886100
1997-04-25	32.25	32.75	31.88	32.25	356200
1997-04-28	32.75	34.13	32.63	33.88	242600
1997-04-29	34.50	34.75	33.75	34.38	436800
1997-04-30	34.63	35.38	33.50	33.75	536300
1997-05-01	33.63	35.13	33.13	34.63	452700
1997-05-02	34.88	35.75	34.75	35.13	338600
1997-05-05	35.13	35.13	34.25	34.75	315300
1997-05-06	35.00	35.50	34.88	35.13	418700
1997-05-07	35.13	35.38	33.63	33.63	423900
1997-05-08	33.50	34.63	33.38	34.38	608800
1997-05-09	34.63	34.88	33.63	34.00	232000
1997-05-12	34.00	35.50	33.75	35.25	396900
1997-05-13	35.50	35.50	34.25	34.38	347900
1997-05-14	34.50	35.00	34.00	34.00	219700
1997-05-15	34.00	34.13	33.38	33.63	329500
1997-05-16	33.75	34.00	33.38	33.38	203800
1997-05-19	33.63	35.13	33.38	35.13	388300
1997-05-20	35.00	35.13	34.50	35.00	469200
1997-05-21	35.25	35.75	35.25	35.63	331100
1997-05-22	35.75	36.25	35.38	35.88	686000
1997-05-23	35.88	35.88	35.00	35.38	271700
1997-05-27	34.75	38.13	34.75	37.75	695500
1997-05-28	37.75	38.38	37.75	38.13	337900
1997-05-29	38.25	38.88	36.50	36.50	474000
1997-05-30	36.75	37.88	36.00	37.63	377700
1997-06-02	37.63	38.38	37.38	38.00	378800
1997-06-03	37.75	38.88	37.75	38.63	259000
1997-06-04	38.88	39.50	38.75	39.13	321000
1997-06-05	39.13	40.25	39.13	40.25	296500
1997-06-06	40.13	42.13	40.00	41.88	374200
1997-06-09	41.75	42.13	41.25	41.75	481600
1997-06-10	41.75	41.88	40.13	40.13	429800
1997-06-11	40.63	41.88	40.50	41.88	242000
1997-06-12	42.00	42.75	41.38	41.63	340200
1997-06-13	41.25	41.88	41.00	41.13	442400
1997-06-16	41.25	41.63	41.00	41.50	253500
1997-06-17	41.75	43.63	41.13	43.38	472300
1997-06-18	43.38	43.38	42.13	42.63	159000
1997-06-19	42.63	43.50	42.63	43.38	166200
1997-06-20	43.38	43.38	42.25	42.25	124300
1997-06-23	41.75	42.38	41.50	41.75	191800
1997-06-24	42.00	42.00	41.38	41.88	154300
1997-06-25	42.13	42.63	41.56	41.56	115400
1997-06-26	41.38	41.63	40.19	40.38	150700
1997-06-27	40.63	41.13	40.25	41.00	317600
1997-06-30	41.13	41.13	39.00	39.00	301400
1997-07-01	39.75	40.63	39.75	40.13	257800
1997-07-02	40.25	41.00	40.25	41.00	218200
1997-07-03	42.00	42.44	41.75	42.06	166300
1997-07-07	42.06	43.31	42.06	43.19	342200
1997-07-08	43.00	43.13	42.31	43.13	184200
1997-07-09	43.13	43.38	42.06	42.06	211500
1997-07-10	42.25	42.25	41.88	42.00	200400
1997-07-11	42.00	42.25	41.88	42.00	242500
1997-07-14	42.00	42.00	41.38	41.38	218500
1997-07-15	41.50	41.56	40.88	40.94	259600
1997-07-16	41.00	41.00	40.00	40.50	327700
1997-07-17	42.00	44.25	41.75	44.00	890000
1997-07-18	43.81	43.94	43.06	43.31	181100
1997-07-21	43.19	43.19	42.63	43.13	189400
1997-07-22	43.06	44.63	43.00	44.63	189000
1997-07-23	44.63	45.50	44.63	45.19	244000
1997-07-24	45.00	45.25	44.56	45.25	137800
1997-07-25	45.50	45.56	45.19	45.38	87200
1997-07-28	45.50	45.69	44.88	45.06	106200
1997-07-29	45.06	48.00	45.00	47.88	391400
1997-07-30	48.00	49.00	47.19	48.81	404200
1997-07-31	48.81	50.63	48.63	50.25	320900
1997-08-01	50.00	50.31	49.75	50.25	136900
1997-08-04	50.00	50.25	49.81	50.00	145500
1997-08-05	50.25	50.25	49.50	49.69	194900
1997-08-06	49.69	49.88	48.81	48.88	148700
1997-08-07	48.94	49.06	47.94	47.94	191700
1997-08-08	47.25	48.06	46.88	48.06	371300
1997-08-11	48.31	49.13	48.25	48.56	135600
1997-08-12	48.56	50.00	48.56	49.25	175700
1997-08-13	49.19	50.50	49.19	50.00	218800
1997-08-14	50.00	50.44	50.00	50.06	75900
1997-08-15	50.06	50.06	48.44	49.00	128100
1997-08-18	49.25	49.50	48.25	48.75	119100
1997-08-19	48.75	50.63	48.63	49.94	102400
1997-08-20	49.94	50.06	49.44	49.81	132300
1997-08-21	49.81	49.81	48.00	48.19	168600
1997-08-22	48.38	49.44	48.25	49.38	99200
1997-08-25	49.13	49.56	48.50	48.63	72700
1997-08-26	48.44	48.56	47.31	48.13	80600
1997-08-27	47.88	47.88	47.00	47.13	104500
1997-08-28	47.06	47.06	45.38	45.69	213300
1997-08-29	46.00	46.50	45.94	46.38	168300
1997-09-02	46.63	48.44	46.63	48.13	193500
1997-09-03	47.75	47.94	47.44	47.63	41600
1997-09-04	47.81	48.50	47.63	48.00	95400
1997-09-05	48.13	48.69	48.06	48.44	83200
1997-09-08	48.44	49.00	48.31	48.88	82400
1997-09-09	48.88	49.19	48.75	49.00	90400
1997-09-10	48.94	49.00	48.25	48.38	85300
1997-09-11	48.00	48.56	47.63	48.44	127600
1997-09-12	48.44	49.13	48.44	49.00	68800
1997-09-15	47.50	49.50	47.50	49.38	130000
1997-09-16	49.38	50.06	49.00	50.00	467000
1997-09-17	50.50	50.50	49.69	49.69	102400
1997-09-18	49.50	49.63	48.06	48.50	148300
1997-09-19	49.50	49.88	48.00	48.06	329900
1997-09-22	48.25	49.94	48.19	49.44	155300
1997-09-23	49.13	49.25	48.00	48.06	255100
1997-09-24	48.00	48.31	47.94	48.00	185100
1997-09-25	47.88	48.31	47.88	48.00	128900
1997-09-26	47.81	47.81	47.38	47.50	101900
1997-09-29	47.56	47.75	45.38	46.00	339300
1997-09-30	46.25	48.00	46.00	47.38	190200
1997-10-01	47.50	47.94	46.00	46.13	216800
1997-10-02	46.25	47.44	46.25	47.00	72400
1997-10-03	47.50	47.94	46.25	46.56	139600
1997-10-06	46.81	47.19	46.19	46.75	98800
1997-10-07	46.69	47.13	46.44	46.56	71400
1997-10-08	46.81	46.81	45.63	45.88	85900
1997-10-09	45.94	46.50	45.44	46.00	83400
1997-10-10	45.88	45.88	44.50	44.63	172500
1997-10-13	44.88	46.00	44.88	45.75	215100
1997-10-14	46.13	47.31	46.13	47.13	208900
1997-10-15	47.00	47.25	45.69	47.00	399200
1997-10-16	47.25	47.88	46.13	46.63	183600
1997-10-17	46.50	46.50	45.25	45.56	188400
1997-10-20	45.63	46.75	45.44	46.44	102400
1997-10-21	46.44	47.13	46.44	47.13	125800
1997-10-22	47.00	47.06	46.50	46.81	98500
1997-10-23	45.81	46.00	45.31	45.75	94300
1997-10-24	46.00	46.56	45.13	45.50	148700
1997-10-27	45.25	45.25	42.75	42.75	143200
1997-10-28	42.94	44.75	42.13	44.63	352100
1997-10-29	44.69	45.25	43.56	44.88	192500
1997-10-30	44.63	44.75	43.88	44.00	183500
1997-10-31	44.06	44.88	43.88	44.06	122100
1997-11-03	44.50	45.75	44.50	45.25	135300
1997-11-04	45.00	46.63	45.00	46.38	84000
1997-11-05	46.38	47.25	46.38	47.00	80000
1997-11-06	46.88	47.31	46.44	47.19	78500
1997-11-07	46.56	46.63	45.13	45.25	109000
1997-11-10	46.50	46.50	45.25	45.38	89500
1997-11-11	46.00	46.31	45.13	45.19	83000
1997-11-12	45.06	45.75	44.75	44.94	122700
1997-11-13	45.00	45.25	44.50	44.94	128700
1997-11-14	45.00	45.75	44.75	45.50	149700
1997-11-17	45.25	45.69	45.25	45.50	133900
1997-11-18	45.50	45.69	44.13	45.19	125400
1997-11-19	45.19	46.00	44.94	45.75	60800
1997-11-20	45.69	46.50	45.63	45.81	148600
1997-11-21	45.94	46.25	45.00	45.19	169100
1997-11-24	45.00	45.44	44.88	45.06	191800
1997-11-25	45.00	45.50	44.81	44.88	205200
1997-11-26	44.94	45.94	44.88	45.75	140600
1997-11-28	45.88	46.44	45.88	46.19	50800
1997-12-01	46.19	47.25	46.19	46.81	130100
1997-12-02	46.81	47.19	46.50	46.63	129500
1997-12-03	46.63	47.31	46.31	46.50	121400
1997-12-04	46.75	47.88	46.75	47.56	115800
1997-12-05	47.63	48.25	47.56	48.25	160000
1997-12-08	48.50	48.56	46.94	47.69	102900
1997-12-09	47.88	48.25	47.69	48.06	88300
1997-12-10	48.13	48.38	46.44	47.00	134100
1997-12-11	47.00	47.06	46.06	46.88	81200
1997-12-12	47.38	47.38	45.13	46.19	118800
1997-12-15	46.31	47.56	45.81	47.50	149700
1997-12-16	47.75	49.13	47.75	48.94	211500
1997-12-17	48.94	49.50	48.06	49.44	127500
1997-12-18	49.69	49.88	48.06	48.06	227100
1997-12-19	47.63	47.69	45.13	47.25	290700
1997-12-22	47.25	47.75	46.25	46.75	109900
1997-12-23	47.00	47.44	46.63	46.94	150900
1997-12-24	47.06	47.13	46.13	46.44	39700
1997-12-26	46.19	46.44	45.97	46.31	19100
1997-12-29	46.38	47.50	46.38	47.50	124400
1997-12-30	47.38	49.75	47.38	49.75	250800
1997-12-31	50.00	50.94	49.88	50.63	185300
1998-01-02	50.56	50.69	49.13	49.75	150000
1998-01-05	49.50	50.19	49.06	49.94	141000
1998-01-06	49.94	49.94	48.75	49.00	65300
1998-01-07	48.75	49.00	47.56	47.94	72700
1998-01-08	47.44	48.81	47.25	48.25	352100
1998-01-09	48.00	48.25	45.00	45.38	310300
1998-01-12	44.00	45.31	44.00	45.19	238200
1998-01-13	45.19	45.25	44.63	44.94	272000
1998-01-14	44.88	45.31	44.00	44.88	166000
1998-01-15	45.00	45.50	44.81	45.06	162500
1998-01-16	45.31	45.75	44.94	45.31	85900
1998-01-20	45.63	47.38	45.50	46.88	176600
1998-01-21	46.88	47.56	46.19	47.50	157900
1998-01-22	47.50	47.50	46.31	46.88	229600
1998-01-23	46.38	46.75	46.25	46.56	121300
1998-01-26	46.81	47.69	46.75	46.81	126300
1998-01-27	46.88	47.31	46.63	46.94	131100
1998-01-28	47.19	48.00	47.06	47.75	192100
1998-01-29	49.00	49.50	48.13	49.44	302200
1998-01-30	49.56	50.19	49.00	49.75	198900
1998-02-02	49.81	51.75	49.81	51.00	383900
1998-02-03	51.81	52.88	51.44	52.88	258000
1998-02-04	52.75	54.25	52.25	54.25	260300
1998-02-05	54.50	55.31	53.25	53.25	170800
1998-02-06	53.25	53.94	52.75	53.25	189600
1998-02-09	53.25	53.50	52.50	52.88	84100
1998-02-10	52.63	54.38	52.63	53.63	179000
1998-02-11	53.88	54.94	53.50	54.44	89700
1998-02-12	54.00	54.25	53.13	53.81	94500
1998-02-13	53.38	54.06	53.13	53.75	51700
1998-02-17	53.94	54.44	53.13	53.81	88100
1998-02-18	53.13	54.06	53.13	53.75	64200
1998-02-19	54.00	54.50	53.63	54.06	106800
1998-02-20	54.31	54.56	53.25	53.75	130700
1998-02-23	53.75	55.31	53.56	54.50	251200
1998-02-24	54.06	54.06	52.31	52.63	242700
1998-02-25	52.88	54.63	52.50	54.13	122100
1998-02-26	54.38	54.38	52.63	52.69	297000
1998-02-27	52.44	52.50	51.25	51.38	368300
1998-03-02	51.44	52.00	50.38	50.81	260300
1998-03-03	50.81	51.19	50.50	50.94	288200
1998-03-04	50.00	50.44	49.50	50.38	390900
1998-03-05	49.63	49.75	47.88	47.94	330300
1998-03-06	48.00	52.06	48.00	50.00	478600
1998-03-09	50.06	50.06	48.56	48.75	246000
1998-03-10	48.81	50.25	48.81	49.63	280100
1998-03-11	49.63	49.69	48.88	48.94	193300
1998-03-12	49.00	50.81	48.94	50.81	202900
1998-03-13	50.56	50.56	46.63	47.06	1269300
1998-03-16	47.31	47.75	46.31	46.63	701000
1998-03-17	46.25	46.50	45.50	46.19	911600
1998-03-18	46.19	46.19	44.13	44.13	556900
1998-03-19	44.75	45.63	44.19	44.63	829100
1998-03-20	44.25	44.38	41.69	43.69	1010700
1998-03-23	43.75	44.00	42.63	43.25	456400
1998-03-24	43.38	44.25	42.88	44.19	676200
1998-03-25	44.50	44.88	43.63	44.19	585100
1998-03-26	44.00	44.25	43.00	44.00	274100
1998-03-27	44.00	44.38	43.50	43.69	305200
1998-03-30	43.75	44.56	43.25	43.56	253800
1998-03-31	43.75	44.69	43.75	44.00	356300
1998-04-01	44.00	44.13	42.22	43.13	622800
1998-04-02	42.50	44.44	41.75	43.75	1327300
1998-04-03	43.56	44.06	42.75	42.88	370300
1998-04-06	43.00	43.25	42.31	42.44	463800
1998-04-07	42.50	42.50	41.00	41.44	423800
1998-04-08	41.50	41.81	40.13	40.56	626000
1998-04-09	40.75	41.44	40.00	40.31	575500
1998-04-13	41.00	41.00	39.88	40.25	398300
1998-04-14	40.50	40.63	40.06	40.19	521000
1998-04-15	40.44	40.94	40.25	40.50	500000
1998-04-16	40.00	40.13	37.75	39.69	1829700
1998-04-17	40.06	40.69	39.63	40.19	1151400
1998-04-20	40.13	41.75	40.06	41.75	746800
1998-04-21	42.00	43.38	41.75	42.88	775800
1998-04-22	42.63	42.75	41.75	42.75	514800
1998-04-23	42.50	43.50	42.06	42.50	650800
1998-04-24	42.75	42.75	41.75	42.00	330500
1998-04-27	41.88	41.88	40.88	41.19	264400
1998-04-28	41.44	41.63	39.75	39.88	284700
1998-04-29	40.00	40.44	39.88	39.94	617700
1998-04-30	41.00	41.38	40.50	41.00	312300
1998-05-01	41.50	42.50	41.50	42.31	348300
1998-05-04	42.50	43.38	42.31	42.75	325000
1998-05-05	42.50	42.75	41.63	42.56	425300
1998-05-06	42.50	43.06	42.06	43.00	215700
1998-05-07	43.06	43.38	42.13	43.06	356500
1998-05-08	43.25	44.06	42.50	43.56	182000
1998-05-11	43.31	43.75	42.75	42.88	232200
1998-05-12	42.13	42.50	41.75	42.00	246000
1998-05-13	41.88	42.13	41.13	41.56	249400
1998-05-14	41.44	41.69	41.13	41.25	172800
1998-05-15	41.13	41.25	40.38	40.38	215800
1998-05-18	40.50	41.19	40.00	40.25	193500
1998-05-19	40.25	41.00	40.25	40.38	209600
1998-05-20	40.63	41.00	39.81	40.31	189100
1998-05-21	40.19	40.44	39.88	40.38	184400
1998-05-22	40.13	40.31	39.50	39.75	158000
1998-05-26	34.50	34.88	30.63	30.88	3027700
1998-05-27	30.94	31.19	29.63	30.75	1707600
1998-05-28	30.75	31.00	28.75	29.00	1245100
1998-05-29	29.13	30.19	28.50	29.25	1648800
1998-06-01	29.38	30.31	27.56	27.69	1001900
1998-06-02	28.19	28.75	27.81	28.00	848900
1998-06-03	28.25	28.38	26.75	27.00	882600
1998-06-04	27.00	27.69	26.50	27.00	901600
1998-06-05	27.00	27.00	26.31	26.63	1100100
1998-06-08	26.44	26.88	25.56	25.63	806200
1998-06-09	26.00	26.88	25.00	26.00	1019800
1998-06-10	26.00	26.50	25.25	25.63	843000
1998-06-11	25.69	25.81	24.88	25.06	1193300
1998-06-12	24.56	25.00	24.00	24.38	1251900
1998-06-15	24.06	24.50	23.63	23.88	1268900
1998-06-16	24.00	24.44	23.63	24.00	863500
1998-06-17	23.94	24.38	23.75	23.94	1026100
1998-06-18	24.06	26.75	24.06	26.75	1047300
1998-06-19	26.00	27.13	26.00	27.00	1197100
1998-06-22	27.00	28.13	26.69	27.94	1115300
1998-06-23	27.81	29.44	27.81	29.19	897600
1998-06-24	30.50	30.88	29.50	29.94	1191100
1998-06-25	30.44	30.44	28.25	28.63	728200
1998-06-26	28.63	29.44	28.38	29.19	547300
1998-06-29	29.19	29.25	28.56	29.06	529900
1998-06-30	29.00	29.56	28.50	28.88	642700
1998-07-01	30.00	30.25	28.81	29.56	425500
1998-07-02	29.56	29.94	28.88	29.63	385900
1998-07-06	29.38	30.19	29.19	30.06	464300
1998-07-07	30.13	31.19	30.13	31.06	581800
1998-07-08	31.06	31.44	30.81	31.00	615000
1998-07-09	31.00	31.25	29.50	29.81	506400
1998-07-10	30.00	30.88	30.00	30.06	374100
1998-07-13	30.06	30.63	29.81	30.25	424900
1998-07-14	30.50	30.56	29.19	29.25	660200
1998-07-15	29.31	29.50	28.63	28.63	661100
1998-07-16	29.25	29.88	29.06	29.13	620400
1998-07-17	29.38	30.50	29.31	30.19	518200
1998-07-20	30.19	30.63	30.19	30.38	516000
1998-07-21	30.63	31.13	29.75	29.75	472000
1998-07-22	30.00	30.31	29.38	29.38	537000
1998-07-23	29.25	29.25	26.63	27.13	880300
1998-07-24	27.38	27.81	26.50	27.25	455400
1998-07-27	27.00	27.00	25.75	26.25	460400
1998-07-28	26.50	26.75	25.50	26.00	409300
1998-07-29	26.25	26.44	25.44	25.94	235100
1998-07-30	25.94	26.13	25.50	25.88	215100
1998-07-31	25.94	25.94	24.88	25.25	373200
1998-08-03	26.13	26.13	25.44	25.94	226500
1998-08-04	26.06	26.50	24.50	24.94	468400
1998-08-05	25.19	25.50	24.38	24.50	253600
1998-08-06	24.25	25.88	24.00	25.25	654900
1998-08-07	26.75	27.25	26.38	26.81	437800
1998-08-10	26.25	26.63	25.63	25.94	299400
1998-08-11	25.69	25.69	24.75	25.31	277900
1998-08-12	25.75	25.94	25.00	25.00	208000
1998-08-13	25.00	25.19	24.38	24.75	191700
1998-08-14	25.25	25.31	23.94	24.13	399900
1998-08-17	24.13	24.75	24.00	24.50	355100
1998-08-18	24.50	25.88	24.50	25.38	424700
1998-08-19	25.50	25.81	25.31	25.56	292200
1998-08-20	25.44	25.56	25.00	25.56	317600
1998-08-21	25.25	26.38	24.94	26.06	578600
1998-08-24	25.81	26.25	25.19	25.81	245700
1998-08-25	26.50	26.50	25.56	25.63	303700
1998-08-26	25.13	25.50	24.88	25.19	266500
1998-08-27	24.50	24.50	23.25	23.75	350800
1998-08-28	23.94	24.00	23.00	23.63	435000
1998-08-31	23.56	24.13	21.44	21.88	499900
1998-09-01	22.13	23.25	20.00	23.19	552400
1998-09-02	23.13	23.13	22.31	22.75	343800
1998-09-03	22.50	23.00	21.81	22.31	158100
1998-09-04	22.25	22.44	21.50	22.31	225700
1998-09-08	23.50	23.88	22.50	22.50	274700
1998-09-09	22.50	24.44	22.50	23.81	357200
1998-09-10	23.50	23.69	22.50	23.69	351800
1998-09-11	23.56	24.69	23.50	24.69	194600
1998-09-14	25.69	25.69	23.50	23.88	362400
1998-09-15	23.63	24.38	23.56	23.75	368800
1998-09-16	23.69	24.00	22.50	23.13	466600
1998-09-17	22.63	23.75	22.25	23.19	328200
1998-09-18	23.19	23.19	22.44	22.81	224500
1998-09-21	22.13	22.75	22.06	22.25	174600
1998-09-22	22.56	22.81	22.25	22.31	305500
1998-09-23	22.25	22.44	21.88	21.94	287800
1998-09-24	21.50	21.94	21.31	21.38	439000
1998-09-25	21.38	22.63	21.25	22.50	267200
1998-09-28	24.00	24.63	23.25	24.50	457000
1998-09-29	23.75	23.94	22.56	23.19	354400
1998-09-30	23.00	23.06	21.63	22.00	458000
1998-10-01	21.50	22.06	21.25	21.69	386100
1998-10-02	21.75	22.00	21.06	21.44	242400
1998-10-05	21.69	21.75	20.38	20.94	246500
1998-10-06	21.19	21.75	20.38	20.88	331400
1998-10-07	20.75	21.31	20.44	21.00	228500
1998-10-08	20.50	20.50	19.50	20.13	272500
1998-10-09	20.06	21.25	19.13	21.13	326300
1998-10-12	21.75	22.81	21.44	22.38	265100
1998-10-13	22.25	22.38	20.94	21.69	172600
1998-10-14	21.69	22.44	20.75	21.38	167300
1998-10-15	22.13	28.06	22.13	27.31	1464300
1998-10-16	26.50	28.00	25.75	27.94	721900
1998-10-19	27.75	29.31	27.25	28.50	711700
1998-10-20	28.75	29.63	28.19	29.19	736800
1998-10-21	29.25	29.38	28.50	29.00	228700
1998-10-22	29.38	29.38	28.50	29.00	180700
1998-10-23	28.88	29.13	28.63	28.88	143300
1998-10-26	28.88	29.44	28.63	29.44	206800
1998-10-27	29.69	29.94	29.13	29.75	250500
1998-10-28	29.63	30.50	29.50	30.50	457800
1998-10-29	30.25	32.25	29.75	32.00	382700
1998-10-30	32.25	33.00	30.94	31.25	493500
1998-11-02	31.25	31.75	30.56	31.19	384600
1998-11-03	30.94	30.94	29.00	29.94	284800
1998-11-04	30.06	32.00	30.06	31.25	296900
1998-11-05	31.25	31.50	30.88	31.38	220200
1998-11-06	31.38	32.00	30.25	31.63	274300
1998-11-09	31.38	31.94	30.81	31.50	300000
1998-11-10	31.38	35.19	31.38	34.75	1355000
1998-11-11	34.75	36.56	34.75	35.88	873400
1998-11-12	35.00	35.63	34.69	35.38	431100
1998-11-13	35.13	36.31	35.00	35.88	293200
1998-11-16	35.63	35.94	34.81	34.88	480800
1998-11-17	34.63	34.94	34.00	34.69	316300
1998-11-18	34.56	35.25	34.56	35.06	208600
1998-11-19	34.88	36.00	34.88	35.56	375100
1998-11-20	35.56	35.88	35.31	35.44	418700
1998-11-23	35.50	36.88	35.50	36.69	330500
1998-11-24	36.00	36.25	34.38	35.00	655200
1998-11-25	35.13	35.88	34.75	35.25	415500
1998-11-27	35.25	36.00	35.25	36.00	145200
1998-11-30	35.19	35.25	34.31	34.38	298200
1998-12-01	34.19	35.94	33.31	35.06	349200
1998-12-02	34.81	35.69	34.50	34.88	249700
1998-12-03	34.63	35.19	34.31	34.63	150200
1998-12-04	34.88	34.88	34.38	34.63	224300
1998-12-07	34.50	35.75	34.50	35.50	106400
1998-12-08	35.69	36.00	34.06	34.44	306800
1998-12-09	34.44	35.31	33.63	34.06	222700
1998-12-10	34.19	34.38	32.94	33.00	260700
1998-12-11	32.75	35.56	32.75	35.00	502100
1998-12-14	34.50	34.69	33.00	33.13	219300
1998-12-15	33.19	33.88	33.06	33.69	173800
1998-12-16	33.69	33.81	33.06	33.50	185900
1998-12-17	33.19	34.38	33.19	33.94	172000
1998-12-18	33.44	33.75	33.00	33.00	312900
1998-12-21	33.00	35.00	32.94	34.94	279000
1998-12-22	34.50	34.75	33.31	34.31	197000
1998-12-23	34.06	34.94	33.88	34.69	238900
1998-12-24	34.63	35.00	34.56	34.75	63900
1998-12-28	34.75	34.81	33.06	33.31	202300
1998-12-29	33.25	34.88	33.25	33.75	248000
1998-12-30	33.50	34.00	33.00	33.75	176700
1998-12-31	33.75	35.69	33.75	35.69	349500
1999-01-04	35.50	35.69	34.44	34.63	269300
1999-01-05	34.56	36.00	34.56	36.00	207400
1999-01-06	35.94	36.38	35.50	35.81	284600
1999-01-07	35.38	38.00	35.00	37.13	636700
1999-01-08	37.38	37.94	36.13	36.69	329500
1999-01-11	36.75	36.88	35.69	36.31	234900
1999-01-12	36.38	36.38	35.25	36.06	199200
1999-01-13	35.81	36.44	34.38	35.13	272000
1999-01-14	35.25	35.63	34.63	35.38	140500
1999-01-15	35.44	36.44	35.13	36.06	199100
1999-01-19	37.00	39.88	36.56	39.88	667500
1999-01-20	39.13	39.13	35.50	36.69	805500
1999-01-21	36.00	36.88	34.88	35.50	276000
1999-01-22	34.63	35.00	34.13	34.44	264800
1999-01-25	34.69	35.50	34.06	34.13	253100
1999-01-26	34.13	35.50	34.13	34.31	376000
1999-01-27	34.38	35.44	34.38	34.81	181800
1999-01-28	34.13	35.25	34.13	34.88	148100
1999-01-29	34.75	34.81	33.75	34.00	244200
1999-02-01	33.81	33.94	32.56	33.00	290700
1999-02-02	32.75	32.81	31.06	32.50	355000
1999-02-03	32.50	34.06	32.44	33.00	319400
1999-02-04	32.75	33.75	32.00	32.25	426800
1999-02-05	32.25	32.38	30.50	31.19	450000
1999-02-08	31.06	32.06	30.31	30.44	546300
1999-02-09	30.69	31.06	29.75	30.19	481300
1999-02-10	30.06	31.00	30.06	30.94	306800
1999-02-11	30.69	31.31	30.25	30.81	281000
1999-02-12	30.94	30.94	30.06	30.25	150100
1999-02-16	30.25	30.63	30.00	30.44	199900
1999-02-17	30.00	30.31	29.13	29.25	194400
1999-02-18	29.38	30.19	29.13	29.63	191300
1999-02-19	29.88	30.00	29.63	30.00	141100
1999-02-22	29.81	30.75	29.81	30.75	236800
1999-02-23	30.75	30.75	30.00	30.50	243300
1999-02-24	30.25	30.81	29.56	30.25	166600
1999-02-25	30.00	30.19	28.38	28.63	263900
1999-02-26	28.38	29.19	27.94	29.19	178000
1999-03-01	28.94	29.50	28.25	29.50	153800
1999-03-02	29.25	29.56	28.31	29.56	178100
1999-03-03	29.31	29.50	27.44	27.50	270800
1999-03-04	27.56	28.38	26.94	27.25	242200
1999-03-05	27.56	27.94	27.06	27.88	186800
1999-03-08	27.56	28.13	27.06	28.06	235400
1999-03-09	28.50	28.50	24.38	25.00	956400
1999-03-10	25.00	25.00	23.00	24.00	1322300
1999-03-11	24.25	24.38	23.50	23.50	488500
1999-03-12	23.69	24.00	23.25	23.50	562800
1999-03-15	23.75	23.81	22.50	22.63	607000
1999-03-16	22.63	23.06	22.06	22.88	648200
1999-03-17	23.13	24.00	22.63	23.88	449700
1999-03-18	23.94	24.75	23.69	24.56	713400
1999-03-19	24.13	24.63	23.88	24.44	431100
1999-03-22	24.06	24.44	23.81	24.06	277400
1999-03-23	23.56	23.56	22.75	22.88	254500
1999-03-24	23.00	23.06	22.25	22.50	353200
1999-03-25	22.75	23.06	22.50	22.88	479800
1999-03-26	22.75	23.00	22.38	22.75	255700
1999-03-29	22.81	24.19	22.81	23.50	359300
1999-03-30	23.38	24.00	23.06	23.56	284800
1999-03-31	23.50	24.06	23.44	24.00	486900
1999-04-01	23.75	24.25	23.69	24.00	318700
1999-04-05	23.81	24.13	23.38	23.56	235700
1999-04-06	23.38	23.81	22.50	22.94	223100
1999-04-07	23.19	23.25	22.06	22.25	257100
1999-04-08	22.25	22.44	21.63	21.75	276300
1999-04-09	21.81	22.31	21.81	21.94	255600
1999-04-12	22.00	22.00	21.13	21.13	493200
1999-04-13	21.19	21.56	20.75	20.94	402000
1999-04-14	21.00	22.13	20.88	21.75	675600
1999-04-15	21.63	24.38	21.56	23.75	748400
1999-04-16	24.44	25.50	24.31	25.00	524500
1999-04-19	25.25	27.00	24.94	26.50	717500
1999-04-20	26.50	26.88	24.06	24.63	485600
1999-04-21	24.69	25.44	24.63	24.81	293100
1999-04-22	24.50	24.81	23.25	23.75	816800
1999-04-23	23.94	25.06	22.88	23.88	384000
1999-04-26	23.94	25.25	23.75	24.44	435700
1999-04-27	24.38	24.38	23.38	23.50	436500
1999-04-28	23.94	24.06	23.56	24.06	497000
1999-04-29	24.13	24.50	23.50	24.50	328200
1999-04-30	24.63	24.75	23.75	24.06	380000
1999-05-03	23.81	25.19	23.56	25.00	470500
1999-05-04	24.88	25.81	24.00	25.25	430300
1999-05-05	25.19	25.50	24.50	25.38	234800
1999-05-06	25.13	25.50	24.81	25.13	272100
1999-05-07	25.00	25.75	25.00	25.75	368100
1999-05-10	25.88	27.00	25.81	26.38	276300
1999-05-11	26.50	27.56	26.50	27.56	322000
1999-05-12	27.25	29.31	26.75	28.25	670900
1999-05-13	28.25	28.63	27.94	28.56	451800
1999-05-14	28.13	29.75	28.00	29.56	493900
1999-05-17	29.44	29.44	28.38	29.13	304100
1999-05-18	29.13	29.50	28.75	28.75	269500
1999-05-19	28.75	29.31	28.50	28.88	230300
1999-05-20	28.81	29.81	28.63	29.00	272800
1999-05-21	29.25	29.38	28.88	29.06	176200
1999-05-24	29.00	29.31	28.13	28.63	286500
1999-05-25	28.63	29.13	27.75	28.00	299000
1999-05-26	28.06	28.44	27.44	27.81	378400
1999-05-27	27.38	27.88	26.63	27.88	287500
1999-05-28	27.94	28.13	27.44	28.13	173900
1999-06-01	28.00	28.25	27.81	28.25	130700
1999-06-02	27.94	28.50	27.06	28.25	179900
1999-06-03	28.25	29.06	28.00	28.00	212600
1999-06-04	28.06	28.31	27.63	28.13	164600
1999-06-07	27.88	28.63	27.69	28.19	264400
1999-06-08	28.19	28.50	28.00	28.00	230200
1999-06-09	27.88	28.19	27.81	28.13	277800
1999-06-10	28.00	28.06	27.31	27.94	122800
1999-06-11	27.94	28.56	27.56	28.00	139000
1999-06-14	27.75	28.00	27.50	27.94	145400
1999-06-15	28.00	28.38	28.00	28.25	190400
1999-06-16	28.44	29.00	28.25	28.88	196800
1999-06-17	28.69	28.81	28.00	28.38	127600
1999-06-18	28.31	29.25	28.13	29.06	314700
1999-06-21	29.25	29.94	29.13	29.88	281300
1999-06-22	29.63	30.69	29.00	30.19	366200
1999-06-23	30.00	30.31	29.38	30.13	173300
1999-06-24	30.00	30.00	28.44	28.56	161600
1999-06-25	28.81	29.56	28.56	28.69	164200
1999-06-28	29.00	29.00	28.13	28.19	162300
1999-06-29	28.38	28.88	27.81	28.69	235600
1999-06-30	28.50	30.00	28.38	28.75	239200
1999-07-01	28.88	29.75	28.81	29.19	194400
1999-07-02	29.13	29.13	28.69	28.81	173700
1999-07-06	28.88	29.50	28.38	28.50	182700
1999-07-07	28.25	29.00	27.88	28.31	187000
1999-07-08	28.13	28.38	27.81	27.94	199500
1999-07-09	27.69	29.00	27.50	28.94	399300
1999-07-12	28.69	28.94	27.75	27.88	218300
1999-07-13	27.75	29.25	27.63	29.19	401000
1999-07-14	28.94	29.25	28.13	28.81	441500
1999-07-15	28.75	29.13	28.63	29.06	259300
1999-07-16	28.81	30.00	28.69	29.88	235700
1999-07-19	29.38	29.44	28.06	28.50	192800
1999-07-20	29.13	29.50	28.25	29.31	293800
1999-07-21	29.31	29.94	29.25	29.81	220200
1999-07-22	30.00	30.38	29.06	29.13	250400
1999-07-23	29.56	29.88	29.44	29.56	251500
1999-07-26	29.75	29.88	28.81	28.81	213000
1999-07-27	28.94	29.31	28.44	29.06	285500
1999-07-28	29.13	29.19	28.38	28.56	163400
1999-07-29	28.50	28.50	27.63	28.31	166800
1999-07-30	28.31	28.44	28.06	28.25	189800
1999-08-02	28.38	28.91	28.25	28.44	225900
1999-08-03	28.50	29.00	28.38	29.00	212800
1999-08-04	29.75	29.75	28.50	28.56	208400
1999-08-05	28.31	28.31	27.31	28.00	199200
1999-08-06	27.75	27.94	27.25	27.94	151300
1999-08-09	27.69	28.31	27.31	28.19	120800
1999-08-10	27.94	27.94	27.00	27.50	215400
1999-08-11	27.31	27.69	26.56	27.31	274400
1999-08-12	27.06	27.19	25.94	26.19	190700
1999-08-13	26.06	27.06	26.06	26.44	146500
1999-08-16	26.69	26.75	26.06	26.25	127100
1999-08-17	26.56	26.56	25.56	25.81	213800
1999-08-18	25.75	26.00	25.25	25.75	234100
1999-08-19	25.56	27.50	25.25	27.00	293300
1999-08-20	26.88	26.94	26.06	26.31	123900
1999-08-23	26.44	26.50	25.56	26.31	139600
1999-08-24	26.19	26.31	25.56	25.94	86100
1999-08-25	26.19	26.31	25.81	26.19	201300
1999-08-26	26.19	27.06	26.00	27.00	276600
1999-08-27	27.00	27.06	26.19	26.44	167000
1999-08-30	26.25	26.81	25.81	25.94	147600
1999-08-31	25.69	27.69	25.69	26.63	239300
1999-09-01	26.69	27.31	26.69	27.19	157100
1999-09-02	27.06	27.06	26.00	26.31	145100
1999-09-03	26.56	27.00	26.13	26.75	210400
1999-09-07	27.50	27.63	26.88	27.50	190900
1999-09-08	27.25	27.44	26.44	26.50	212500
1999-09-09	26.63	27.13	26.50	27.00	85500
1999-09-10	26.94	27.81	26.38	26.69	145200
1999-09-13	26.56	26.88	26.00	26.25	125200
1999-09-14	26.50	26.50	25.69	25.81	107400
1999-09-15	26.06	26.50	25.44	25.50	108100
1999-09-16	25.50	25.88	25.00	25.44	123800
1999-09-17	25.44	25.44	24.69	25.31	200300
1999-09-20	25.19	26.75	25.13	26.56	167000
1999-09-21	26.25	26.31	25.13	25.50	225100
1999-09-22	25.25	26.38	25.25	26.00	90200
1999-09-23	25.81	26.19	25.38	25.44	237400
1999-09-24	25.44	25.44	24.31	24.50	139500
1999-09-27	24.56	25.56	24.13	24.19	157400
1999-09-28	23.94	24.06	23.19	23.88	173800
1999-09-29	23.63	23.69	22.69	22.94	324100
1999-09-30	22.94	23.38	22.88	23.13	224300
1999-10-01	23.00	23.31	22.81	22.94	175600
1999-10-04	23.00	23.38	22.94	23.00	347700
1999-10-05	23.00	23.69	23.00	23.69	287200
1999-10-06	23.56	24.00	23.50	23.88	173600
1999-10-07	25.00	26.63	24.56	25.94	531800
1999-10-08	25.94	25.94	25.19	25.69	171200
1999-10-11	25.50	27.50	25.31	27.31	344300
1999-10-12	27.25	27.31	26.13	26.56	183900
1999-10-13	26.44	26.44	25.44	26.06	253200
1999-10-14	26.00	27.25	25.81	27.13	205300
1999-10-15	27.00	27.00	25.38	26.44	196200
1999-10-18	25.50	26.00	24.25	26.00	195100
1999-10-19	26.00	26.00	24.38	24.75	179900
1999-10-20	25.50	26.00	24.88	25.19	243900
1999-10-21	24.94	25.00	24.06	25.00	236300
1999-10-22	25.19	25.63	24.94	25.38	199600
1999-10-25	25.25	25.50	24.63	25.50	137000
1999-10-26	26.25	26.94	26.13	26.44	299500
1999-10-27	26.56	26.56	25.81	26.25	153400
1999-10-28	26.50	26.75	25.63	26.19	226600
1999-10-29	26.63	26.75	25.88	26.25	222300
1999-11-01	27.00	27.56	26.56	27.50	224100
1999-11-02	27.38	27.63	26.88	27.25	284100
1999-11-03	27.50	27.56	27.00	27.06	245900
1999-11-04	27.00	27.44	26.44	26.50	191800
1999-11-05	26.25	26.56	25.88	26.06	341200
1999-11-08	26.63	26.69	25.88	26.06	195700
1999-11-09	26.06	26.06	25.25	25.56	251100
1999-11-10	25.56	25.81	25.00	25.31	197600
1999-11-11	25.31	25.31	24.81	25.13	251700
1999-11-12	25.00	25.19	24.50	25.00	254700
1999-11-15	25.00	25.19	24.81	25.00	194600
1999-11-16	25.00	25.19	24.44	25.00	218100
1999-11-17	24.94	25.00	24.38	24.94	205500
1999-11-18	24.69	24.81	24.00	24.31	422200
1999-11-19	24.19	24.69	23.69	24.06	341800
1999-11-22	23.38	24.50	23.25	23.94	266800
1999-11-23	23.94	24.06	23.44	23.69	292600
1999-11-24	23.44	23.50	22.50	22.69	495600
1999-11-26	22.69	22.75	22.00	22.19	261100
1999-11-29	22.56	23.44	22.13	23.38	503000
1999-11-30	23.50	23.94	22.75	22.94	342700
1999-12-01	22.69	22.81	22.31	22.50	482200
1999-12-02	22.50	22.75	22.44	22.44	383200
1999-12-03	22.44	22.69	21.88	22.19	483900
1999-12-06	22.06	22.19	21.88	22.00	394200
1999-12-07	22.00	22.25	21.88	22.19	291400
1999-12-08	22.00	22.13	21.44	21.44	302700
1999-12-09	21.44	21.94	21.00	21.13	318800
1999-12-10	21.31	21.38	20.50	20.94	400700
1999-12-13	20.69	21.00	20.06	20.81	538500
1999-12-14	20.81	20.81	20.06	20.50	357900
1999-12-15	20.06	21.94	19.69	21.88	683300
1999-12-16	21.50	22.06	21.06	22.06	454400
1999-12-17	21.81	22.19	21.00	22.00	512000
1999-12-20	21.94	21.94	21.13	21.81	398000
1999-12-21	21.63	21.69	21.00	21.69	395600
1999-12-22	21.69	22.88	21.63	22.13	575700
1999-12-23	22.38	23.63	22.19	22.88	433500
1999-12-27	22.75	23.31	22.25	23.25	524900
1999-12-28	23.00	23.38	22.63	22.88	449600
1999-12-29	22.81	23.13	22.50	23.13	400300
1999-12-30	23.00	23.31	22.88	23.13	335200
1999-12-31	23.06	23.50	23.00	23.50	195300
2000-01-03	23.75	23.88	23.00	23.06	350700
2000-01-04	23.31	23.31	22.50	22.75	397800
2000-01-05	22.56	23.00	22.50	22.94	378300
2000-01-06	22.63	23.56	22.63	23.44	346600
2000-01-07	23.44	25.19	23.38	25.06	773900
2000-01-10	25.13	25.69	25.13	25.56	579300
2000-01-11	25.50	26.00	25.50	25.88	418300
2000-01-12	25.88	25.88	24.19	24.56	362400
2000-01-13	24.56	25.50	24.56	25.19	195000
2000-01-14	25.00	25.56	24.63	25.00	337000
2000-01-18	25.00	25.94	25.00	25.63	489300
2000-01-19	25.38	25.50	23.81	24.75	409400
2000-01-20	24.69	25.00	24.06	24.06	151900
2000-01-21	24.25	24.44	23.44	23.94	284500
2000-01-24	23.69	24.06	23.00	23.19	219500
2000-01-25	23.13	23.50	22.63	23.00	189700
2000-01-26	22.75	22.94	22.50	22.50	405900
2000-01-27	22.31	23.44	22.31	23.00	335700
2000-01-28	22.94	23.00	21.63	21.63	292200
2000-01-31	21.88	22.44	21.69	22.19	231400
2000-02-01	22.06	22.13	21.75	22.00	178100
2000-02-02	21.88	22.44	21.81	22.38	189500
2000-02-03	22.56	22.88	22.19	22.63	515500
2000-02-04	22.75	22.81	22.38	22.69	261100
2000-02-07	22.56	22.75	21.81	22.25	151400
2000-02-08	22.38	22.38	21.50	21.94	929800
2000-02-09	22.19	24.00	22.13	23.63	569300
2000-02-10	23.63	23.63	22.88	22.94	785300
2000-02-11	23.00	23.63	23.00	23.25	775100
2000-02-14	23.19	23.75	23.06	23.06	522900
2000-02-15	23.06	23.50	23.00	23.44	380900
2000-02-16	23.13	24.13	23.06	23.31	757400
2000-02-17	23.50	23.50	23.00	23.25	446300
2000-02-18	23.13	23.56	22.63	22.94	491800
2000-02-22	22.94	23.19	22.69	22.94	363800
2000-02-23	22.94	25.00	22.94	24.69	439000
2000-02-24	24.63	24.63	23.50	23.75	415500
2000-02-25	23.81	24.94	23.81	24.13	384300
2000-02-28	24.00	24.00	23.13	23.50	311900
2000-02-29	23.38	24.75	23.31	24.50	250300
2000-03-01	24.69	25.31	24.31	24.75	383500
2000-03-02	24.81	24.81	24.13	24.56	271900
2000-03-03	24.31	25.75	24.13	25.50	305400
2000-03-06	26.50	26.50	25.00	25.31	381800
2000-03-07	25.06	25.38	24.50	24.88	509500
2000-03-08	24.75	24.75	24.13	24.56	293900
2000-03-09	24.56	25.75	24.38	25.19	221300
2000-03-10	25.13	25.13	23.56	24.31	414100
2000-03-13	24.31	24.44	23.19	23.94	245000
2000-03-14	23.88	25.94	23.88	24.44	307100
2000-03-15	24.19	26.25	24.06	26.25	516200
2000-03-16	26.19	26.25	25.25	25.69	289400
2000-03-17	25.44	27.19	25.31	26.75	287400
2000-03-20	26.75	27.50	26.25	26.38	205000
2000-03-21	26.25	26.31	25.13	26.13	338900
2000-03-22	27.13	27.88	27.00	27.75	572100
2000-03-23	27.75	28.50	27.38	28.13	374500
2000-03-24	27.88	28.25	27.25	27.25	254300
2000-03-27	27.06	27.63	26.81	26.88	176300
2000-03-28	26.88	27.06	25.38	25.88	216400
2000-03-29	26.13	26.13	24.69	24.94	286200
2000-03-30	24.94	25.88	24.94	25.50	370300
2000-03-31	25.38	27.50	25.38	27.50	356000
2000-04-03	26.88	27.00	25.81	25.94	219700
2000-04-04	25.69	26.25	25.38	26.06	325100
2000-04-05	26.00	26.88	25.75	26.56	287500
2000-04-06	26.75	27.25	26.69	27.00	382600
2000-04-07	27.00	27.44	26.88	26.88	171600
2000-04-10	26.94	27.13	26.06	26.13	206800
2000-04-11	26.13	27.38	25.81	27.38	201600
2000-04-12	27.31	27.88	27.06	27.25	288600
2000-04-13	27.13	28.19	27.13	27.69	321300
2000-04-14	27.50	27.50	26.38	26.50	386100
2000-04-17	26.25	27.94	26.13	27.75	637000
2000-04-18	27.50	29.88	27.50	29.88	540600
2000-04-19	29.25	29.25	27.94	28.06	360000
2000-04-20	28.06	28.50	27.00	27.56	161000
2000-04-24	27.31	27.81	27.00	27.69	262200
2000-04-25	27.94	31.19	27.94	31.00	768300
2000-04-26	31.00	31.50	29.63	29.69	664100
2000-04-27	29.44	29.69	28.75	29.19	249000
2000-04-28	29.31	29.81	28.88	28.88	175900
2000-05-01	28.88	29.13	28.50	29.13	445900
2000-05-02	29.00	29.06	28.25	28.50	210900
2000-05-03	28.63	29.38	28.19	28.75	552700
2000-05-04	28.81	31.13	28.81	30.81	1250600
2000-05-05	30.81	32.75	30.75	31.88	543700
2000-05-08	31.25	31.88	30.63	31.13	345100
2000-05-09	31.13	31.88	29.88	29.94	385200
2000-05-10	30.00	30.13	29.25	29.63	299100
2000-05-11	29.75	30.75	29.50	30.06	224600
2000-05-12	30.50	31.00	30.00	30.06	174200
2000-05-15	30.00	30.44	29.50	30.19	168200
2000-05-16	30.13	31.50	30.13	31.31	375100
2000-05-17	31.13	31.50	30.25	31.13	228600
2000-05-18	31.13	31.13	29.94	30.00	117900
2000-05-19	29.75	30.13	29.38	29.75	228600
2000-05-22	29.25	29.44	28.50	29.25	134100
2000-05-23	29.50	29.75	28.63	28.69	142200
2000-05-24	29.25	29.38	28.88	29.38	365800
2000-05-25	29.38	31.50	29.38	30.50	800900
2000-05-26	30.25	30.25	29.63	30.06	172400
2000-05-30	30.00	31.00	30.00	30.75	192000
2000-05-31	30.69	31.13	30.31	30.31	167100
2000-06-01	30.56	31.69	30.50	31.13	204400
2000-06-02	31.38	32.50	31.38	32.50	289400
2000-06-05	32.63	32.88	31.75	31.88	226500
2000-06-06	31.63	32.00	31.25	31.50	242900
2000-06-07	31.38	32.75	31.31	32.50	241400
2000-06-08	32.50	32.50	31.50	31.88	124700
2000-06-09	31.88	32.06	30.88	31.31	115600
2000-06-12	31.44	31.44	30.13	30.63	172000
2000-06-13	30.63	31.19	30.06	31.06	150500
2000-06-14	31.06	31.50	31.06	31.38	142500
2000-06-15	31.44	32.13	31.13	31.63	293700
2000-06-16	31.31	31.94	31.31	31.88	176200
2000-06-19	31.50	31.75	31.13	31.41	170600
2000-06-20	31.19	31.25	29.94	31.13	377900
2000-06-21	31.00	31.50	29.88	30.00	266600
2000-06-22	30.00	30.19	28.75	28.75	247400
2000-06-23	28.94	29.06	28.06	28.63	298400
2000-06-26	28.63	28.69	28.06	28.38	273600
2000-06-27	28.38	28.88	27.94	28.44	392000
2000-06-28	28.38	29.00	28.25	28.63	175800
2000-06-29	28.50	29.50	28.25	29.06	482000
2000-06-30	28.81	29.06	27.88	27.88	454500
2000-07-03	27.94	28.75	27.94	28.75	92300
2000-07-05	28.44	28.44	27.50	27.88	474600
2000-07-06	28.06	28.75	28.06	28.56	249700
2000-07-07	28.44	29.19	28.31	28.69	144000
2000-07-10	28.69	28.75	27.88	28.63	310800
2000-07-11	28.81	29.38	28.25	28.94	210800
2000-07-12	29.00	29.06	28.75	29.00	89200
2000-07-13	28.75	29.88	28.69	29.00	154200
2000-07-14	27.75	28.50	27.50	27.94	595700
2000-07-17	28.19	28.19	27.06	27.50	341300
2000-07-18	27.38	27.75	27.00	27.50	294800
2000-07-19	27.44	27.50	27.13	27.38	158800
2000-07-20	27.13	27.56	27.13	27.31	380600
2000-07-21	27.50	27.56	27.25	27.31	208500
2000-07-24	27.44	27.44	26.56	26.81	135200
2000-07-25	26.69	26.88	26.50	26.88	184200
2000-07-26	26.75	29.13	26.44	29.06	993300
2000-07-27	28.81	28.81	27.81	28.19	278900
2000-07-28	28.00	28.31	27.81	28.19	261600
2000-07-31	28.06	28.38	28.06	28.31	200000
2000-08-01	28.31	28.88	28.31	28.44	321800
2000-08-02	28.25	28.75	28.25	28.69	376000
2000-08-03	28.44	28.81	28.38	28.63	316000
2000-08-04	28.75	28.94	28.50	28.56	122500
2000-08-07	28.56	29.44	28.56	28.94	109700
2000-08-08	28.81	30.75	28.81	29.94	336800
2000-08-09	29.94	30.75	29.94	30.56	263900
2000-08-10	30.56	30.75	30.38	30.50	199700
2000-08-11	30.38	30.44	29.13	30.25	268300
2000-08-14	30.25	31.19	30.00	31.19	306700
2000-08-15	30.94	31.13	30.19	30.19	92600
2000-08-16	30.25	30.94	30.25	30.56	153900
2000-08-17	30.13	30.50	29.38	29.56	249300
2000-08-18	29.31	29.56	29.06	29.19	187000
2000-08-21	28.94	29.00	28.56	28.56	245900
2000-08-22	28.56	29.13	28.50	28.75	203100
2000-08-23	28.69	29.00	28.63	28.94	66100
2000-08-24	28.88	28.94	28.38	28.56	188700
2000-08-25	28.50	29.19	28.50	28.75	249600
2000-08-28	28.56	29.25	28.50	28.75	115800
2000-08-29	28.63	29.00	28.50	28.81	202100
2000-08-30	28.69	28.88	28.25	28.38	256800
2000-08-31	28.31	28.81	28.25	28.25	249200
2000-09-01	28.00	28.50	27.88	27.94	692400
2000-09-05	27.94	28.94	27.75	27.88	409800
2000-09-06	27.88	28.25	27.88	28.13	131700
2000-09-07	28.19	28.50	27.94	28.13	255600
2000-09-08	28.13	28.94	28.06	28.94	788700
2000-09-11	28.94	29.00	28.38	28.63	375200
2000-09-12	28.50	28.75	28.50	28.50	235800
2000-09-13	28.63	28.63	28.00	28.13	227200
2000-09-14	28.06	28.63	28.06	28.31	117400
2000-09-15	28.06	28.25	27.75	28.19	240400
2000-09-18	28.00	28.06	27.00	27.38	171600
2000-09-19	27.19	27.38	26.50	26.69	219300
2000-09-20	26.69	26.69	25.13	26.31	407300
2000-09-21	26.44	26.44	24.00	24.44	356900
2000-09-22	24.19	26.00	24.13	26.00	254100
2000-09-25	25.75	26.19	24.75	24.75	174300
2000-09-26	25.00	26.38	24.63	26.06	461600
2000-09-27	26.06	26.75	26.06	26.50	371100
2000-09-28	26.50	27.31	26.19	26.88	243400
2000-09-29	27.13	27.19	26.38	26.56	231400
2000-10-02	26.63	26.81	25.50	25.63	286200
2000-10-03	25.63	26.31	25.56	25.56	133500
2000-10-04	25.38	26.88	25.25	26.50	182200
2000-10-05	26.25	26.31	25.31	25.69	196500
2000-10-06	25.75	26.13	24.88	25.00	174100
2000-10-09	25.19	25.19	24.19	24.50	166500
2000-10-10	24.56	24.63	23.88	24.31	154000
2000-10-11	24.06	24.63	23.81	24.31	108300
2000-10-12	24.06	24.25	23.69	23.81	119700
2000-10-13	23.81	25.50	23.75	24.75	160100
2000-10-16	24.94	25.88	24.63	25.56	121000
2000-10-17	25.56	25.56	24.25	24.38	155600
2000-10-18	24.31	24.31	22.94	23.56	200100
2000-10-19	23.56	25.25	23.56	25.00	101600
2000-10-20	25.00	25.81	25.00	25.63	98300
2000-10-23	25.56	25.75	25.50	25.50	69100
2000-10-24	25.56	25.81	25.50	25.56	179400
2000-10-25	25.50	25.94	25.25	25.31	546400
2000-10-26	25.19	25.25	24.50	25.06	109500
2000-10-27	25.00	25.25	24.81	25.00	150400
2000-10-30	25.00	25.31	24.81	25.25	252500
2000-10-31	25.00	26.25	24.94	26.00	381900
2000-11-01	26.06	26.13	25.25	26.13	191100
2000-11-02	26.06	27.38	26.06	27.31	145400
2000-11-03	27.13	27.38	26.75	27.00	274600
2000-11-06	27.25	27.50	25.63	26.06	194100
2000-11-07	26.00	26.63	26.00	26.63	350900
2000-11-08	26.75	27.50	26.63	27.13	129500
2000-11-09	27.00	27.25	26.50	27.06	220500
2000-11-10	26.81	26.81	26.19	26.63	196600
2000-11-13	26.38	30.00	26.25	30.00	593800
2000-11-14	30.00	30.44	28.00	28.63	423200
2000-11-15	28.50	28.94	28.44	28.88	224200
2000-11-16	29.00	30.25	28.88	29.69	396300
2000-11-17	29.94	30.38	29.13	29.25	312400
2000-11-20	29.44	29.50	28.13	29.13	372500
2000-11-21	29.38	31.00	29.19	30.25	670500
2000-11-22	30.25	30.50	28.50	29.00	402700
2000-11-24	29.63	30.00	29.50	29.94	159500
2000-11-27	30.19	30.63	30.00	30.56	207800
2000-11-28	30.50	30.50	28.63	29.00	306400
2000-11-29	28.88	29.31	28.56	29.25	290100
2000-11-30	29.00	29.06	28.56	28.94	307400
2000-12-01	29.00	31.81	29.00	31.75	375900
2000-12-04	31.50	31.50	30.75	31.25	283900
2000-12-05	31.19	32.13	31.13	32.00	451800
2000-12-06	31.75	31.94	30.81	31.31	231400
2000-12-07	31.19	31.31	29.00	31.00	242100
2000-12-08	31.19	32.38	31.19	32.38	228800
2000-12-11	32.94	34.38	32.50	34.38	559000
2000-12-12	34.13	34.75	33.13	33.31	357300
2000-12-13	33.31	34.19	32.63	33.75	307700
2000-12-14	34.25	34.38	32.88	33.63	252900
2000-12-15	32.75	32.81	31.50	31.63	507600
2000-12-18	31.63	31.88	29.00	30.19	489200
2000-12-19	30.19	30.50	29.31	29.88	457200
2000-12-20	29.88	30.00	28.81	29.44	293600
2000-12-21	29.50	32.19	29.50	31.69	437400
2000-12-22	31.44	33.00	31.00	32.94	217500
2000-12-26	32.94	32.94	32.56	32.75	151700
2000-12-27	32.50	33.50	32.44	33.13	150600
2000-12-28	32.88	34.56	32.88	34.56	237200
2000-12-29	33.75	34.25	32.69	33.38	162400
2001-01-02	33.25	33.25	31.56	32.56	387300
2001-01-03	32.50	34.63	32.50	34.63	496000
2001-01-04	34.63	36.38	34.38	34.44	649700
2001-01-05	34.44	34.63	33.00	33.13	369000
2001-01-08	33.13	33.69	32.69	33.00	289600
2001-01-09	33.00	34.44	33.00	34.25	274200
2001-01-10	34.00	35.00	33.63	34.38	232500
2001-01-11	34.50	35.00	34.31	35.00	297100
2001-01-12	34.94	34.94	32.63	32.94	525600
2001-01-16	33.06	34.88	33.00	34.50	289800
2001-01-17	34.75	35.00	33.88	34.00	158800
2001-01-18	29.25	29.56	27.88	29.00	2216600
2001-01-19	29.25	29.50	28.38	28.44	805400
2001-01-22	28.44	28.50	26.75	26.81	1301300
2001-01-23	26.81	28.19	25.75	27.44	1544300
2001-01-24	27.63	28.19	27.38	27.38	495400
2001-01-25	27.38	27.44	26.63	27.00	418700
2001-01-26	27.19	28.63	27.13	28.63	380100
2001-01-29	28.30	28.92	28.08	28.60	553900
2001-01-30	29.00	29.30	28.25	28.79	330600
2001-01-31	28.59	29.54	28.40	29.50	456700
2001-02-01	29.70	30.10	29.55	29.71	308300
2001-02-02	29.71	29.80	28.49	28.49	171100
2001-02-05	28.30	28.70	27.75	28.00	350800
2001-02-06	27.75	29.07	27.54	28.59	273900
2001-02-07	28.58	29.12	28.26	28.80	285300
2001-02-08	29.00	29.30	28.78	29.30	251900
2001-02-09	29.30	30.03	29.30	30.00	564500
2001-02-12	30.00	31.15	29.68	31.05	347800
2001-02-13	31.00	31.20	29.90	29.91	316500
2001-02-14	29.25	30.20	29.18	29.90	130700
2001-02-15	30.00	30.80	29.84	30.80	240600
2001-02-16	30.60	30.60	29.45	30.00	143200
2001-02-20	29.80	30.15	29.29	29.80	200200
2001-02-21	29.80	30.00	28.50	28.55	330700
2001-02-22	28.00	28.49	27.00	28.00	465300
2001-02-23	27.95	28.65	27.13	28.65	311500
2001-02-26	28.65	29.06	28.27	28.50	250900
2001-02-27	28.25	28.60	28.04	28.20	202500
2001-02-28	28.15	28.49	27.69	27.75	266000
2001-03-01	27.70	28.06	27.30	28.06	217400
2001-03-02	28.06	29.75	27.90	29.60	684700
2001-03-05	29.40	30.09	28.85	30.08	226700
2001-03-06	30.00	30.55	30.00	30.45	196200
2001-03-07	29.50	30.20	28.70	28.70	461900
2001-03-08	28.70	28.80	27.80	28.09	585900
2001-03-09	28.09	28.10	27.60	27.81	305000
2001-03-12	27.80	27.80	27.00	27.44	325200
2001-03-13	27.49	27.86	27.18	27.85	282100
2001-03-14	27.60	27.61	27.02	27.25	216000
2001-03-15	27.35	27.82	27.31	27.75	194400
2001-03-16	27.50	27.87	27.13	27.13	366500
2001-03-19	27.38	27.55	27.02	27.03	263200
2001-03-20	27.03	28.76	27.01	27.65	410500
2001-03-21	27.40	27.40	27.01	27.01	166900
2001-03-22	27.00	27.70	26.25	27.70	341700
2001-03-23	27.70	28.09	27.53	28.06	238800
2001-03-26	28.12	28.13	27.10	27.79	422200
2001-03-27	27.79	28.09	27.50	28.00	218500
2001-03-28	27.99	28.05	26.81	26.95	166300
2001-03-29	26.95	27.96	26.89	27.04	206600
2001-03-30	27.41	27.84	26.97	27.46	276000
2001-04-02	27.65	27.86	26.79	26.82	381500
2001-04-03	26.59	26.59	25.91	25.96	245300
2001-04-04	25.96	26.73	25.96	26.10	211500
2001-04-05	26.35	28.12	26.35	27.84	245500
2001-04-06	27.84	27.99	27.10	27.37	378500
2001-04-09	27.30	28.50	27.16	27.26	290400
2001-04-10	27.20	27.87	27.20	27.51	314600
2001-04-11	27.75	28.00	26.96	28.00	562600
2001-04-12	28.00	28.27	27.56	28.22	151000
2001-04-16	28.00	28.01	27.14	27.79	156200
2001-04-17	27.79	28.10	27.62	27.73	233500
2001-04-18	27.85	28.98	27.85	28.01	271600
2001-04-19	28.01	28.84	28.01	28.22	231100
2001-04-20	28.33	28.98	28.21	28.39	313600
2001-04-23	28.14	28.85	27.90	28.56	325300
2001-04-24	28.56	29.20	28.50	29.20	709400
2001-04-25	28.90	29.50	28.88	29.37	275000
2001-04-26	29.37	30.44	29.37	30.41	508300
2001-04-27	31.00	32.30	30.91	32.00	603100
2001-04-30	32.00	32.70	31.51	32.59	401500
2001-05-01	32.59	32.99	32.10	32.40	493400
2001-05-02	32.40	32.50	32.00	32.10	500500
2001-05-03	32.10	32.10	31.65	31.86	406900
2001-05-04	31.86	31.99	31.53	31.81	363900
2001-05-07	31.86	31.94	30.86	30.95	262500
2001-05-08	31.40	31.45	30.75	30.90	456100
2001-05-09	30.90	31.00	30.52	30.75	264100
2001-05-10	30.90	30.90	30.72	30.81	379300
2001-05-11	30.81	31.00	30.78	30.94	208700
2001-05-14	31.00	31.00	30.90	31.00	437300
2001-05-15	31.00	31.05	30.94	31.00	189400
2001-05-16	30.84	31.07	30.59	31.02	625300
2001-05-17	31.08	31.35	30.95	31.15	482100
2001-05-18	31.35	31.89	31.31	31.83	354600
2001-05-21	30.43	32.15	30.42	31.99	696500
2001-05-22	32.00	32.35	31.76	32.21	409600
2001-05-23	32.25	32.34	31.70	31.71	166100
2001-05-24	31.42	32.09	31.42	31.70	352100
2001-05-25	31.74	31.90	31.58	31.68	161800
2001-05-29	31.67	31.67	30.95	31.02	211700
2001-05-30	30.77	30.97	30.25	30.25	245500
2001-05-31	30.00	30.65	30.00	30.58	224700
2001-06-01	30.60	31.75	30.60	31.52	176000
2001-06-04	31.57	31.86	31.57	31.72	352100
2001-06-05	31.78	33.00	31.78	32.65	240300
2001-06-06	32.70	32.95	32.42	32.50	223300
2001-06-07	32.40	32.99	32.33	32.86	210400
2001-06-08	33.00	33.20	32.35	32.42	128200
2001-06-11	32.50	32.59	31.93	31.97	168300
2001-06-12	31.97	31.97	31.70	31.86	352700
2001-06-13	32.11	32.71	31.92	31.98	155800
2001-06-14	31.98	32.09	31.73	31.91	220400
2001-06-15	31.51	32.22	31.51	31.83	279000
2001-06-18	31.60	31.90	31.60	31.70	125400
2001-06-19	32.05	32.15	31.52	31.73	149600
2001-06-20	31.73	32.05	31.55	31.86	295700
2001-06-21	31.90	31.95	31.54	31.67	261600
2001-06-22	31.70	31.70	31.20	31.35	257100
2001-06-25	31.32	31.50	31.26	31.36	630900
2001-06-26	31.42	31.55	31.10	31.31	216200
2001-06-27	31.50	31.55	30.60	31.13	372700
2001-06-28	31.33	32.00	31.33	31.75	194200
2001-06-29	32.00	32.40	31.90	32.15	243900
2001-07-02	32.16	32.49	31.81	32.10	280800
2001-07-03	32.11	32.40	31.90	32.15	78200
2001-07-05	32.15	32.24	31.63	31.80	121900
2001-07-06	31.69	31.69	30.62	30.62	110200
2001-07-09	29.00	30.79	29.00	30.50	476800
2001-07-10	30.50	30.92	30.28	30.31	221700
2001-07-11	30.15	30.49	30.02	30.31	222200
2001-07-12	30.45	31.10	30.36	31.00	439200
2001-07-13	31.00	31.62	30.86	31.21	127900
2001-07-16	31.21	31.46	30.90	31.14	94100
2001-07-17	30.90	31.17	30.53	30.99	105200
2001-07-18	30.89	31.25	30.75	31.11	96100
2001-07-19	31.24	31.75	31.17	31.25	117200
2001-07-20	31.25	31.25	30.75	31.12	173100
2001-07-23	31.28	31.28	30.65	31.12	134000
2001-07-24	31.00	31.18	30.10	30.26	121900
2001-07-25	31.00	32.67	31.00	32.54	375100
2001-07-26	32.44	33.95	32.01	33.47	358700
2001-07-27	33.50	34.02	33.37	33.62	212300
2001-07-30	33.52	34.05	33.15	33.39	183900
2001-07-31	33.30	34.60	33.23	34.50	300400
2001-08-01	34.51	34.98	34.10	34.36	230400
2001-08-02	34.46	34.50	34.31	34.36	127700
2001-08-03	34.45	34.50	34.20	34.37	131600
2001-08-06	34.37	34.49	34.05	34.22	118600
2001-08-07	34.15	34.50	33.92	34.48	255100
2001-08-08	34.31	34.50	34.16	34.21	185800
2001-08-09	34.31	34.51	34.15	34.51	197100
2001-08-10	34.50	34.80	34.29	34.80	354400
2001-08-13	34.60	34.95	34.33	34.84	231100
2001-08-14	34.94	35.00	34.72	34.88	297900
2001-08-15	34.95	35.08	34.57	34.91	333000
2001-08-16	34.88	35.12	34.80	35.00	461000
2001-08-17	35.00	35.03	34.85	35.00	332900
2001-08-20	35.15	35.15	34.91	35.00	231000
2001-08-21	35.00	35.31	34.85	35.13	349600
2001-08-22	35.00	35.10	34.76	34.99	506700
2001-08-23	35.00	37.26	35.00	37.09	426500
2001-08-24	36.70	36.70	35.91	35.99	321900
2001-08-27	36.00	36.37	35.81	35.98	245500
2001-08-28	36.05	36.20	35.45	35.77	189200
2001-08-29	35.70	35.82	35.25	35.76	239700
2001-08-30	35.60	36.25	35.60	36.10	469600
2001-08-31	36.11	38.00	36.11	37.75	687000
2001-09-04	37.75	40.50	37.75	40.08	1425400
2001-09-05	37.50	38.20	35.75	36.46	1496800
2001-09-06	36.50	36.76	34.98	35.88	796100
2001-09-07	35.70	36.03	35.46	35.67	300200
2001-09-10	35.62	35.62	34.85	35.01	413400
2001-09-17	33.26	35.00	33.19	35.00	510300
2001-09-18	34.99	36.34	34.85	35.80	431700
2001-09-19	35.81	35.81	34.20	35.42	432600
2001-09-20	35.42	35.42	33.00	33.71	720000
2001-09-21	32.80	33.33	32.70	33.01	740400
2001-09-24	33.01	36.60	33.01	35.86	710400
2001-09-25	36.35	36.35	35.05	35.43	627900
2001-09-26	36.13	36.55	35.37	35.44	359300
2001-09-27	35.44	36.90	35.40	36.90	228300
2001-09-28	36.40	38.10	36.00	38.10	435700
2001-10-01	37.90	37.94	36.54	37.68	335800
2001-10-02	37.95	38.25	37.15	37.37	367800
2001-10-03	36.87	38.10	36.48	37.97	355800
2001-10-04	38.27	38.70	37.89	38.35	581300
2001-10-05	38.25	38.29	37.50	38.00	209800
2001-10-08	37.75	38.00	37.50	37.85	265100
2001-10-09	38.10	38.20	37.60	37.88	187400
2001-10-10	37.70	38.04	37.35	37.40	276800
2001-10-11	37.20	38.74	37.16	38.74	298700
2001-10-12	38.74	39.65	38.40	39.63	285800
2001-10-15	39.63	39.63	38.68	39.00	304400
2001-10-16	38.50	39.44	38.50	39.42	317700
2001-10-17	39.54	39.54	37.94	38.21	318300
2001-10-18	38.61	38.65	37.47	37.61	333300
2001-10-19	37.70	38.68	37.70	38.60	313300
2001-10-22	38.60	38.60	37.30	37.30	417300
2001-10-23	37.40	37.40	36.13	36.13	588500
2001-10-24	36.13	36.80	35.80	36.29	632300
2001-10-25	36.29	36.29	34.70	36.01	614300
2001-10-26	36.00	36.38	35.78	36.35	273100
2001-10-29	36.10	36.63	35.93	35.95	310400
2001-10-30	35.55	35.60	34.52	34.94	329500
2001-10-31	35.34	36.31	35.34	36.30	471400
2001-11-01	36.65	37.48	36.31	37.48	312300
2001-11-02	37.38	38.45	37.10	38.25	276300
2001-11-05	38.26	38.45	37.56	37.59	150200
2001-11-06	37.49	38.00	37.07	37.84	322000
2001-11-07	37.74	38.21	37.40	37.40	297400
2001-11-08	37.50	37.74	36.55	37.30	281000
2001-11-09	37.25	37.35	36.63	36.82	96400
2001-11-12	36.75	38.10	36.50	37.90	220500
2001-11-13	38.19	39.45	38.19	39.32	644400
2001-11-14	39.48	39.60	38.80	39.25	335500
2001-11-15	38.75	40.00	38.72	40.00	508100
2001-11-16	39.85	40.00	39.20	39.38	302500
2001-11-19	39.13	39.80	38.82	39.53	132300
2001-11-20	39.40	39.51	39.09	39.10	175500
2001-11-21	38.90	39.75	38.80	39.40	419900
2001-11-23	39.30	39.89	39.25	39.85	77400
2001-11-26	39.95	40.18	39.60	40.02	489000
2001-11-27	40.10	41.10	39.95	40.40	578100
2001-11-28	40.27	40.49	40.07	40.19	340700
2001-11-29	40.00	40.50	39.76	40.32	258700
2001-11-30	40.22	40.35	38.30	38.79	1158300
2001-12-03	38.55	38.77	37.80	38.10	738700
2001-12-04	38.25	38.79	38.00	38.70	679400
2001-12-05	39.10	39.69	39.10	39.25	520500
2001-12-06	39.05	39.67	39.05	39.39	261400
2001-12-07	39.29	39.48	38.50	38.51	273100
2001-12-10	38.40	39.14	38.40	38.54	109600
2001-12-11	38.64	39.10	38.57	38.95	220000
2001-12-12	39.40	39.44	39.00	39.15	227700
2001-12-13	39.20	39.50	38.95	39.30	438300
2001-12-14	39.20	39.38	38.82	39.00	204900
2001-12-17	39.00	40.00	39.00	39.69	269700
2001-12-18	39.79	39.95	39.22	39.49	320800
2001-12-19	39.41	39.70	39.20	39.27	154100
2001-12-20	39.20	39.25	38.30	39.01	347100
2001-12-21	39.01	41.00	39.01	40.90	1182600
2001-12-24	40.89	41.45	40.40	41.00	262300
2001-12-26	41.20	41.50	40.91	41.00	189000
2001-12-27	41.00	41.00	40.45	40.90	196400
2001-12-28	41.00	41.14	40.45	40.79	216600
2001-12-31	41.00	41.25	40.43	40.44	339500
2002-01-02	40.74	41.00	40.44	40.78	251600
2002-01-03	40.80	42.41	40.70	42.41	553100
2002-01-04	42.90	43.55	42.05	42.24	407300
2002-01-07	42.74	42.95	41.79	41.95	307600
2002-01-08	41.95	42.00	41.38	42.00	213700
2002-01-09	42.21	42.79	42.10	42.39	326700
2002-01-10	42.41	42.65	41.90	41.91	232900
2002-01-11	42.05	42.10	40.65	41.04	399900
2002-01-14	41.04	41.04	39.75	40.11	441700
2002-01-15	40.21	40.65	39.26	39.83	555200
2002-01-16	39.83	39.95	39.20	39.47	321700
2002-01-17	39.80	40.70	39.76	40.65	263400
2002-01-18	40.65	40.89	40.16	40.26	285200
2002-01-22	40.66	40.70	38.27	38.39	339700
2002-01-23	36.00	39.15	36.00	38.75	982600
2002-01-24	39.10	39.70	38.59	38.75	198500
2002-01-25	38.25	39.10	38.22	38.65	238100
2002-01-28	38.75	38.97	38.40	38.97	172300
2002-01-29	39.17	39.17	38.01	38.29	135700
2002-01-30	38.30	38.47	37.35	38.36	396700
2002-01-31	38.36	39.45	37.46	39.15	448300
2002-02-01	39.50	39.50	38.45	38.56	361600
2002-02-04	38.45	38.80	38.00	38.16	143600
2002-02-05	38.00	38.05	37.15	37.25	336700
2002-02-06	37.15	37.15	36.03	36.55	289400
2002-02-07	36.35	36.46	35.49	36.09	370700
2002-02-08	36.35	36.35	35.50	36.15	312700
2002-02-11	36.15	37.35	36.06	37.19	262400
2002-02-12	37.10	37.35	36.72	37.02	233300
2002-02-13	36.86	37.40	36.86	37.11	176400
2002-02-14	37.10	38.00	36.91	37.36	243500
2002-02-15	37.61	37.68	36.85	37.00	205400
2002-02-19	36.85	36.85	36.18	36.28	167800
2002-02-20	36.28	36.90	35.80	36.20	277100
2002-02-21	36.10	36.18	35.90	36.00	255900
2002-02-22	36.10	36.30	35.95	36.09	367700
2002-02-25	36.00	36.69	35.94	36.56	397300
2002-02-26	36.50	37.05	36.50	36.85	244000
2002-02-27	36.95	37.96	36.90	37.74	350500
2002-02-28	37.93	37.95	36.50	36.50	349300
2002-03-01	36.80	38.66	36.71	38.52	392700
2002-03-04	38.72	39.90	38.72	39.68	325400
2002-03-05	39.69	40.60	39.60	40.32	223500
2002-03-06	40.40	40.40	39.81	40.20	471700
2002-03-07	40.60	40.60	38.90	39.60	354200
2002-03-08	39.60	39.85	38.99	39.18	655900
2002-03-11	39.18	39.25	38.20	38.94	654400
2002-03-12	38.85	39.10	37.35	37.49	800100
2002-03-13	37.80	38.33	37.57	38.00	503100
2002-03-14	38.20	38.50	37.55	37.68	262600
2002-03-15	38.50	38.82	38.36	38.49	261100
2002-03-18	38.49	38.78	38.45	38.71	191000
2002-03-19	38.81	39.54	38.48	39.41	356800
2002-03-20	39.41	39.64	38.65	38.76	227600
2002-03-21	38.96	39.35	38.55	39.33	155100
2002-03-22	39.63	39.75	39.20	39.21	225500
2002-03-25	39.35	39.48	38.48	38.59	192900
2002-03-26	38.60	39.75	38.60	39.36	196900
2002-03-27	39.60	40.30	39.60	40.00	337700
2002-03-28	40.40	40.95	40.25	40.74	305400
2002-04-01	40.65	40.94	40.30	40.51	403500
2002-04-02	40.51	41.90	40.33	41.25	506600
2002-04-03	41.20	41.25	39.41	39.53	222400
2002-04-04	39.54	40.55	39.05	39.83	309200
2002-04-05	39.91	39.99	38.85	39.01	187100
2002-04-08	38.85	40.18	38.65	39.53	284100
2002-04-09	39.90	40.58	39.47	39.48	323200
2002-04-10	39.73	40.40	39.71	40.30	227500
2002-04-11	40.05	40.21	38.70	38.78	404000
2002-04-12	39.85	40.33	39.30	40.11	345100
2002-04-15	40.11	40.73	39.88	40.03	208200
2002-04-16	40.20	40.35	39.94	40.19	192000
2002-04-17	40.28	40.38	39.77	39.78	168400
2002-04-18	39.90	40.15	39.26	39.36	221500
2002-04-19	39.55	39.64	38.95	39.33	187100
2002-04-22	39.33	39.33	36.50	37.00	617400
2002-04-23	36.95	39.47	36.68	39.43	748900
2002-04-24	39.43	39.63	39.00	39.21	376200
2002-04-25	39.21	39.21	38.07	38.39	288100
2002-04-26	38.50	38.60	37.10	37.19	244500
2002-04-29	37.20	37.70	37.19	37.50	451800
2002-04-30	37.50	38.59	37.50	37.82	282500
2002-05-01	37.85	38.15	37.28	37.79	196800
2002-05-02	37.90	37.98	37.40	37.63	201200
2002-05-03	37.80	38.40	37.40	38.26	264900
2002-05-06	38.26	38.53	37.75	37.91	245300
2002-05-07	37.90	38.05	36.45	36.88	468800
2002-05-08	37.27	38.55	37.27	38.45	216200
2002-05-09	38.46	38.46	36.80	36.81	452900
2002-05-10	37.40	37.49	36.39	37.22	191900
2002-05-13	37.20	37.25	36.67	37.17	227100
2002-05-14	37.57	39.95	37.55	39.90	514400
2002-05-15	39.30	39.62	37.85	38.10	388800
2002-05-16	38.10	39.04	37.90	38.77	242700
2002-05-17	38.95	39.74	38.88	39.74	331000
2002-05-20	39.85	39.85	38.94	39.21	203600
2002-05-21	39.21	39.52	38.84	38.88	309100
2002-05-22	38.89	39.44	38.66	39.05	229300
2002-05-23	39.06	39.99	38.85	39.99	300100
2002-05-24	39.78	39.78	39.07	39.51	138700
2002-05-28	40.25	40.70	39.00	39.68	451200
2002-05-29	39.69	40.05	39.39	40.00	277400
2002-05-30	39.80	40.00	39.04	39.72	301800
2002-05-31	39.87	40.49	39.51	39.53	249700
2002-06-03	39.30	39.46	38.87	38.88	204400
2002-06-04	38.40	38.85	38.18	38.68	275400
2002-06-05	38.84	38.96	38.48	38.78	163600
2002-06-06	39.00	39.00	38.06	38.51	218900
2002-06-07	38.40	38.75	37.81	38.75	206300
2002-06-10	38.75	39.40	38.50	38.75	266000
2002-06-11	39.00	39.06	37.93	38.03	194500
2002-06-12	38.03	38.03	37.06	37.09	313500
2002-06-13	37.10	37.30	36.61	37.05	220300
2002-06-14	36.90	37.87	36.10	37.69	193600
2002-06-17	37.69	38.35	37.64	38.24	203300
2002-06-18	37.75	38.74	37.75	38.58	218100
2002-06-19	38.33	38.80	38.01	38.01	251600
2002-06-20	37.92	38.12	37.30	37.38	263300
2002-06-21	37.35	37.78	36.25	36.25	355500
2002-06-24	36.35	36.75	36.10	36.46	559000
2002-06-25	36.36	37.10	36.36	36.53	463200
2002-06-26	36.13	36.37	35.80	36.05	358700
2002-06-27	36.20	36.67	35.20	35.60	531200
2002-06-28	35.85	37.99	35.85	37.24	610100
2002-07-01	37.10	37.46	35.76	36.63	540200
2002-07-02	36.63	36.63	35.71	35.82	506700
2002-07-03	35.84	36.00	35.13	35.67	313300
2002-07-05	35.75	37.29	35.73	37.28	119000
2002-07-08	37.08	37.30	35.71	36.07	496300
2002-07-09	36.07	36.26	35.58	35.58	531400
2002-07-10	35.61	36.15	33.85	33.98	445900
2002-07-11	33.83	34.20	33.33	34.11	361400
2002-07-12	34.12	35.00	34.10	34.20	196700
2002-07-15	34.40	34.40	33.01	33.94	365700
2002-07-16	33.70	36.09	33.64	35.63	428200
2002-07-17	36.30	36.63	34.94	35.67	414200
2002-07-18	35.50	36.00	34.91	35.09	289100
2002-07-19	34.70	34.70	33.90	34.20	346000
2002-07-22	34.20	34.50	33.07	33.56	343300
2002-07-23	33.56	33.65	32.00	32.00	298700
2002-07-24	30.30	34.60	30.30	34.47	677900
2002-07-25	34.35	34.95	32.61	33.25	577800
2002-07-26	33.20	33.20	32.54	33.00	388500
2002-07-29	33.40	34.75	33.40	34.50	448200
2002-07-30	34.49	35.41	34.10	35.25	248000
2002-07-31	35.25	35.30	33.91	34.07	233600
2002-08-01	34.07	35.98	34.05	35.09	473600
2002-08-02	35.05	35.75	34.62	34.85	368400
2002-08-05	34.45	34.80	33.66	33.66	180700
2002-08-06	34.25	35.36	34.25	35.00	203700
2002-08-07	36.00	36.23	34.45	34.95	331500
2002-08-08	34.45	36.25	34.44	36.16	478200
2002-08-09	35.96	36.55	35.56	36.26	199200
2002-08-12	36.26	36.31	35.46	35.96	206900
2002-08-13	35.72	36.31	35.72	35.87	454300
2002-08-14	35.85	36.51	35.45	36.50	350700
2002-08-15	36.65	37.19	36.35	37.13	196800
2002-08-16	37.00	37.99	36.70	37.62	172100
2002-08-19	37.55	37.92	37.42	37.90	183200
2002-08-20	37.70	37.80	37.10	37.33	209100
2002-08-21	37.50	37.67	37.13	37.26	396700
2002-08-22	37.26	37.59	37.10	37.40	272400
2002-08-23	37.37	37.59	37.10	37.17	211300
2002-08-26	37.20	37.75	36.90	37.68	238000
2002-08-27	37.90	37.96	36.82	36.88	132300
2002-08-28	36.80	36.80	35.79	36.11	199100
2002-08-29	35.62	36.39	35.56	36.20	139200
2002-08-30	36.19	36.50	35.92	36.04	129200
2002-09-03	35.60	35.99	34.89	34.89	184000
2002-09-04	35.01	35.38	34.59	35.26	252000
2002-09-05	35.26	35.60	34.40	35.56	331700
2002-09-06	36.20	37.21	36.00	36.85	408700
2002-09-09	36.60	37.38	36.33	37.22	207900
2002-09-10	37.22	37.83	37.05	37.36	166700
2002-09-11	37.61	37.75	37.05	37.07	151800
2002-09-12	36.60	36.60	35.80	35.95	189000
2002-09-13	35.94	36.21	35.72	36.11	205100
2002-09-16	36.09	36.33	35.90	36.07	211200
2002-09-17	36.70	36.73	36.08	36.10	140800
2002-09-18	36.11	36.39	35.86	35.95	250700
2002-09-19	35.95	36.20	35.50	35.75	309200
2002-09-20	36.00	36.10	35.45	35.48	298000
2002-09-23	35.38	35.38	33.95	34.13	359200
2002-09-24	34.00	34.00	33.01	33.02	427600
2002-09-25	33.42	34.20	33.29	33.98	389800
2002-09-26	34.23	34.70	33.68	34.00	261200
2002-09-27	33.97	34.18	33.10	33.30	142200
2002-09-30	33.10	33.47	32.34	32.92	204600
2002-10-01	33.00	33.80	32.70	33.54	323100
2002-10-02	33.57	33.61	31.85	32.04	319900
2002-10-03	32.34	32.90	32.00	32.46	302900
2002-10-04	32.69	32.79	31.97	31.97	311400
2002-10-07	31.85	31.86	30.98	31.00	363600
2002-10-08	31.95	32.25	31.16	31.98	364200
2002-10-09	31.73	32.34	31.39	31.39	282400
2002-10-10	31.64	32.80	31.16	32.01	393400
2002-10-11	32.57	33.50	32.54	32.80	326000
2002-10-14	32.81	33.43	32.60	33.30	155300
2002-10-15	33.65	34.86	33.65	34.76	225900
2002-10-16	34.77	34.77	33.20	33.42	212900
2002-10-17	34.22	34.68	33.97	34.09	299700
2002-10-18	34.21	34.60	33.82	34.40	568500
2002-10-21	34.23	36.72	33.72	36.20	546700
2002-10-22	35.80	36.18	34.96	35.22	234300
2002-10-23	35.22	36.00	34.83	35.92	250300
2002-10-24	35.97	36.00	34.64	34.66	291500
2002-10-25	34.75	35.75	34.75	35.69	263800
2002-10-28	35.90	36.19	35.39	35.73	227800
2002-10-29	35.76	36.05	34.60	35.07	248200
2002-10-30	35.07	36.19	35.06	35.82	191600
2002-10-31	36.07	36.30	35.52	35.65	176600
2002-11-01	35.75	36.39	35.69	36.27	234200
2002-11-04	36.50	37.42	36.40	37.13	381900
2002-11-05	37.12	37.78	36.55	37.75	324500
2002-11-06	37.75	38.67	37.45	38.30	496300
2002-11-07	38.30	38.47	37.65	38.00	229000
2002-11-08	38.00	38.50	37.19	37.49	320700
2002-11-11	37.29	37.29	36.00	36.29	369600
2002-11-12	36.68	37.03	36.35	36.40	279500
2002-11-13	36.15	36.60	35.94	36.08	323300
2002-11-14	36.38	36.48	36.00	36.48	337200
2002-11-15	36.48	36.90	36.10	36.68	239400
2002-11-18	36.69	37.62	36.60	36.68	314700
2002-11-19	36.70	37.78	36.27	37.20	387600
2002-11-20	37.20	38.43	37.20	38.19	218200
2002-11-21	38.35	39.60	38.32	39.50	361700
2002-11-22	39.50	40.00	39.23	39.46	498700
2002-11-25	39.56	40.06	39.50	39.90	324200
2002-11-26	39.87	40.19	39.61	39.76	355800
2002-11-27	40.00	40.50	40.00	40.37	237400
2002-11-29	40.30	40.39	39.59	39.63	76100
2002-12-02	40.25	40.60	39.53	39.76	394300
2002-12-03	39.60	39.61	39.20	39.25	206800
2002-12-04	39.05	39.05	38.21	38.53	298500
2002-12-05	38.78	38.78	37.55	38.20	248400
2002-12-06	38.00	39.60	37.75	39.60	412100
2002-12-09	39.20	39.40	38.67	39.08	553700
2002-12-10	39.00	39.90	38.98	39.78	308800
2002-12-11	39.80	40.46	39.50	40.08	516000
2002-12-12	40.20	40.38	39.77	39.95	345500
2002-12-13	39.75	39.75	38.87	38.88	259400
2002-12-16	39.00	39.84	38.90	39.84	240500
2002-12-17	39.99	40.27	39.75	39.90	389000
2002-12-18	39.80	40.13	39.55	40.13	410800
2002-12-19	40.00	40.40	39.86	40.40	577500
2002-12-20	40.70	40.79	40.34	40.79	515000
2002-12-23	40.79	41.12	40.34	41.12	540500
2002-12-24	40.78	41.41	40.78	41.20	173800
2002-12-26	41.17	41.85	40.96	41.03	208900
2002-12-27	41.03	41.15	40.80	41.00	243200
2002-12-30	41.08	41.08	40.35	40.65	226100
2002-12-31	40.60	41.22	40.25	41.22	340000
2003-01-02	41.30	41.94	40.70	41.85	394800
2003-01-03	41.65	41.96	41.32	41.49	257300
2003-01-06	41.15	41.92	41.15	41.57	560300
2003-01-07	41.58	41.98	41.06	41.43	397800
2003-01-08	41.43	41.95	41.38	41.73	343300
2003-01-09	41.95	42.14	41.66	41.94	710900
2003-01-10	41.90	42.45	41.44	42.36	265200
2003-01-13	42.86	42.99	42.04	42.09	401900
2003-01-14	41.40	42.09	41.27	42.05	398000
2003-01-15	41.99	42.10	41.19	41.73	415200
2003-01-16	41.80	42.10	40.97	41.08	323000
2003-01-17	41.06	41.06	40.10	40.45	318300
2003-01-21	40.50	40.80	40.00	40.01	309800
2003-01-22	40.01	40.25	39.65	39.81	406300
2003-01-23	40.01	40.75	39.90	40.62	510800
2003-01-24	40.65	41.10	40.19	40.74	470500
2003-01-27	40.74	40.74	39.96	40.01	319000
2003-01-28	40.05	40.47	39.77	40.35	262100
2003-01-29	40.36	40.36	34.20	35.48	3595700
2003-01-30	35.48	35.94	34.58	34.68	859800
2003-01-31	34.68	35.40	34.40	35.01	753100
2003-02-03	35.15	35.56	35.15	35.31	625100
2003-02-04	35.61	36.00	35.06	35.96	639900
2003-02-05	36.05	36.66	35.95	36.03	607000
2003-02-06	35.93	35.98	35.60	35.90	587400
2003-02-07	35.90	35.99	35.40	35.43	308600
2003-02-10	35.44	35.50	35.05	35.27	603900
2003-02-11	35.47	35.65	35.08	35.51	303000
2003-02-12	35.00	35.30	34.95	35.01	466300
2003-02-13	35.15	35.24	34.84	35.15	492600
2003-02-14	35.40	36.00	35.36	35.86	351100
2003-02-18	35.90	36.75	35.90	36.69	368300
2003-02-19	36.70	37.10	36.44	36.72	379400
2003-02-20	36.52	36.80	36.36	36.60	243800
2003-02-21	36.30	36.81	36.10	36.62	336400
2003-02-24	36.65	36.65	36.10	36.27	166200
2003-02-25	36.07	36.80	35.62	36.80	245200
2003-02-26	36.70	36.70	36.20	36.29	222600
2003-02-27	36.54	36.77	36.17	36.58	305500
2003-02-28	36.60	36.84	36.20	36.36	226200
2003-03-03	36.38	36.60	35.88	35.98	611700
2003-03-04	36.00	36.00	35.63	35.73	213400
2003-03-05	35.64	35.92	35.27	35.59	150400
2003-03-06	35.40	35.85	35.01	35.49	410600
2003-03-07	35.40	35.50	34.94	35.50	242300
2003-03-10	35.42	35.42	34.93	35.05	264500
2003-03-11	34.90	35.25	34.27	34.28	386800
2003-03-12	34.20	34.31	33.50	34.22	405700
2003-03-13	34.72	35.00	34.18	34.99	321600
2003-03-14	35.09	35.31	34.84	35.05	246200
2003-03-17	35.05	36.28	34.80	36.14	324200
2003-03-18	36.30	36.42	35.65	36.16	260000
2003-03-19	36.16	36.16	35.34	35.47	310800
2003-03-20	35.47	35.70	35.00	35.48	301700
2003-03-21	35.55	36.13	35.27	36.05	374900
2003-03-24	35.80	35.84	35.35	35.40	157900
2003-03-25	35.15	35.61	34.75	35.16	222500
2003-03-26	35.16	35.18	34.76	34.90	225200
2003-03-27	34.75	35.06	34.60	34.75	463500
2003-03-28	34.75	34.75	34.13	34.25	434900
2003-03-31	34.11	34.15	33.65	33.94	642100
2003-04-01	34.64	34.64	33.75	34.27	464200
2003-04-02	34.67	35.65	34.67	35.43	279000
2003-04-03	35.56	36.06	35.32	35.69	272600
2003-04-04	35.79	36.00	35.43	35.90	233000
2003-04-07	36.50	36.90	36.02	36.17	386300
2003-04-08	36.30	36.37	35.84	36.01	192800
2003-04-09	36.10	36.84	35.82	35.84	248300
2003-04-10	35.94	36.20	35.80	36.14	129300
2003-04-11	36.39	36.54	35.87	36.10	152500
2003-04-14	36.35	36.96	36.15	36.96	193000
2003-04-15	36.96	37.90	36.85	37.64	218600
2003-04-16	37.88	38.00	37.15	37.39	282600
2003-04-17	37.45	37.86	37.27	37.37	179100
2003-04-21	37.72	37.96	37.46	37.47	256800
2003-04-22	37.47	38.42	37.36	38.35	449900
2003-04-23	38.35	39.50	38.35	39.40	349100
2003-04-24	39.25	39.56	38.95	39.05	233500
2003-04-25	39.02	39.17	38.45	38.52	222400
2003-04-28	38.26	39.39	38.18	39.31	276300
2003-04-29	39.31	39.88	39.08	39.76	259800
2003-04-30	39.76	40.25	39.36	39.98	387900
2003-05-01	39.92	40.00	39.35	39.65	246200
2003-05-02	39.66	40.50	39.65	40.27	309600
2003-05-05	40.27	40.95	40.26	40.48	186200
2003-05-06	40.48	40.88	40.30	40.50	409000
2003-05-07	40.50	40.93	40.35	40.64	310600
2003-05-08	40.44	40.60	40.20	40.30	225900
2003-05-09	40.35	40.73	40.24	40.44	223800
2003-05-12	40.54	41.00	40.40	40.66	494700
2003-05-13	40.25	41.24	40.25	40.84	336100
2003-05-14	40.92	41.04	40.50	40.64	188400
2003-05-15	40.84	40.89	39.91	39.97	223500
2003-05-16	39.98	40.00	39.34	39.50	512800
2003-05-19	39.30	39.41	38.78	39.00	268100
2003-05-20	38.90	39.54	38.90	39.38	298500
2003-05-21	39.40	39.61	39.35	39.44	423000
2003-05-22	39.45	39.48	39.02	39.22	207100
2003-05-23	39.23	39.30	38.90	39.09	178500
2003-05-27	38.99	39.68	38.90	39.61	302700
2003-05-28	39.61	39.92	39.37	39.58	252200
2003-05-29	39.40	39.57	38.96	39.30	418200
2003-05-30	39.70	39.93	39.45	39.93	705200
2003-06-02	40.07	41.08	40.07	40.70	489000
2003-06-03	40.70	41.07	40.55	40.77	452000
2003-06-04	40.77	41.75	40.76	41.57	259600
2003-06-05	41.50	41.64	41.11	41.64	292100
2003-06-06	41.86	42.35	41.80	41.95	383800
2003-06-09	41.78	42.26	41.16	41.46	262900
2003-06-10	41.21	41.36	40.36	40.99	426300
2003-06-11	40.99	41.04	40.53	40.90	433300
2003-06-12	41.00	41.15	40.85	41.00	471400
2003-06-13	41.30	41.47	41.10	41.36	366700
2003-06-16	41.36	42.12	41.23	42.00	328100
2003-06-17	42.01	42.44	41.60	42.41	276300
2003-06-18	42.41	43.10	42.04	42.85	390600
2003-06-19	42.75	43.50	42.34	42.96	457100
2003-06-20	43.06	43.60	42.96	43.24	437200
2003-06-23	43.24	43.24	42.22	42.52	217800
2003-06-24	42.52	42.65	41.86	42.26	200000
2003-06-25	42.36	42.90	42.25	42.30	193800
2003-06-26	42.20	42.20	41.78	42.09	236900
2003-06-27	42.20	42.87	42.03	42.35	191700
2003-06-30	42.25	43.25	42.25	43.25	411400
2003-07-01	43.15	43.16	41.85	42.57	425800
2003-07-02	42.57	45.90	42.57	45.20	866600
2003-07-03	44.70	45.20	44.50	44.60	345600
2003-07-07	44.75	45.60	44.75	45.60	479600
2003-07-08	45.40	45.56	44.87	45.44	209600
2003-07-09	45.35	45.86	44.90	45.09	347400
2003-07-10	45.09	45.58	44.35	45.29	414500
2003-07-11	45.29	45.84	45.29	45.60	226100
2003-07-14	45.20	45.25	44.26	44.46	476900
2003-07-15	44.56	44.95	44.50	44.55	213300
2003-07-16	44.75	44.88	43.70	43.90	337500
2003-07-17	43.86	43.86	42.53	42.88	300800
2003-07-18	42.83	43.38	42.22	43.09	228200
2003-07-21	42.87	42.87	41.98	42.61	411200
2003-07-22	42.47	43.55	42.47	43.24	252600
2003-07-23	44.15	44.30	43.76	44.25	487500
2003-07-24	44.25	44.48	43.27	43.28	558800
2003-07-25	43.20	43.25	42.37	42.80	663100
2003-07-28	42.90	43.80	42.86	43.51	375100
2003-07-29	43.65	44.00	43.15	43.68	301200
2003-07-30	43.72	44.08	43.61	44.00	332600
2003-07-31	44.05	44.66	44.00	44.21	425000
2003-08-01	44.35	45.70	44.20	45.45	661800
2003-08-04	45.43	46.16	44.83	46.15	597600
2003-08-05	46.15	46.20	45.38	45.43	420700
2003-08-06	45.43	45.98	45.14	45.70	305600
2003-08-07	45.70	46.50	45.66	46.40	390400
2003-08-08	46.40	46.50	45.73	46.48	385200
2003-08-11	46.40	46.72	45.96	46.41	160800
2003-08-12	46.41	47.05	46.10	47.05	170500
2003-08-13	46.78	47.85	46.60	47.85	505600
2003-08-14	47.65	47.65	47.10	47.46	315400
2003-08-15	47.44	47.75	47.30	47.68	69900
2003-08-18	47.75	48.04	47.64	47.98	237800
2003-08-19	47.85	47.94	47.20	47.94	300900
2003-08-20	47.97	48.45	47.72	48.42	450900
2003-08-21	48.49	49.04	47.81	48.27	477100
2003-08-22	48.33	48.51	47.83	47.95	442600
2003-08-25	47.80	47.87	47.26	47.58	324900
2003-08-26	47.78	47.78	47.14	47.67	247400
2003-08-27	47.64	48.16	47.42	48.12	292600
2003-08-28	48.25	48.74	47.59	48.65	359800
2003-08-29	48.50	48.93	48.40	48.90	267500
2003-09-02	49.50	51.45	49.40	51.45	929900
2003-09-03	51.23	51.40	50.54	50.69	415100
2003-09-04	50.60	51.72	50.50	51.50	723200
2003-09-05	51.45	51.45	50.14	50.61	355900
2003-09-08	50.71	50.71	50.43	50.61	290300
2003-09-09	50.75	50.75	49.90	49.99	398000
2003-09-10	49.86	49.91	48.78	48.97	397000
2003-09-11	49.15	49.48	48.86	49.27	192200
2003-09-12	49.47	50.15	48.91	50.00	375600
2003-09-15	50.00	50.03	49.30	49.55	223400
2003-09-16	49.60	50.22	49.50	50.20	399200
2003-09-17	50.45	51.45	50.39	51.00	318200
2003-09-18	51.00	51.54	50.83	51.45	201700
2003-09-19	51.45	51.85	51.29	51.85	268500
2003-09-22	51.75	51.76	50.57	50.95	331800
2003-09-23	50.95	52.12	50.80	52.07	398600
2003-09-24	52.15	52.30	51.00	51.48	607600
2003-09-25	51.53	51.60	50.90	50.92	423600
2003-09-26	50.92	51.25	50.77	50.77	269200
2003-09-29	50.70	51.40	50.70	51.35	176300
2003-09-30	51.35	51.35	50.29	50.65	217900
2003-10-01	50.80	53.16	50.73	53.16	617200
2003-10-02	53.06	53.40	52.31	52.92	242700
2003-10-03	53.25	54.05	53.20	53.80	178300
2003-10-06	53.80	54.59	53.63	54.38	310300
2003-10-07	54.38	54.56	54.00	54.50	186900
2003-10-08	54.95	55.11	54.60	54.82	521000
2003-10-09	54.82	55.25	53.54	53.95	503300
2003-10-10	53.75	53.90	53.45	53.49	434200
2003-10-13	53.44	54.36	53.35	53.93	183300
2003-10-14	53.94	54.17	53.52	54.09	202900
2003-10-15	54.25	55.93	54.25	55.34	436500
2003-10-16	54.60	54.77	54.14	54.26	301300
2003-10-17	54.27	54.27	52.90	53.02	201300
2003-10-20	53.02	53.45	52.90	53.15	302200
2003-10-21	53.20	53.79	52.50	53.69	376800
2003-10-22	52.80	55.18	52.41	54.80	781500
2003-10-23	54.80	55.64	53.93	54.76	286900
2003-10-24	54.76	55.86	54.74	55.79	358400
2003-10-27	55.80	56.30	55.40	55.60	264000
2003-10-28	55.82	56.83	55.73	56.80	356000
2003-10-29	56.75	56.75	55.95	56.13	431400
2003-10-30	56.36	56.65	55.70	56.44	262500
2003-10-31	56.37	57.25	56.30	57.06	220500
2003-11-03	56.90	57.43	56.75	57.43	240100
2003-11-04	57.25	57.25	56.81	57.00	325200
2003-11-05	56.83	57.02	56.44	57.02	157000
2003-11-06	56.82	56.90	55.88	56.45	220300
2003-11-07	56.55	56.65	55.85	56.02	318600
2003-11-10	56.20	56.20	54.87	55.00	507700
2003-11-11	55.10	55.22	54.81	54.98	358900
2003-11-12	54.95	55.74	54.90	55.74	297900
2003-11-13	55.74	56.97	55.30	56.79	308900
2003-11-14	56.90	56.91	55.85	55.90	235200
2003-11-17	55.91	55.91	54.04	54.83	346700
2003-11-18	54.98	55.30	53.59	53.64	233200
2003-11-19	53.42	53.55	52.79	52.95	337200
2003-11-20	52.45	52.66	51.38	51.63	884500
2003-11-21	51.74	51.95	51.65	51.80	657900
2003-11-24	51.80	52.49	51.80	52.41	501000
2003-11-25	52.41	52.90	52.20	52.65	350900
2003-11-26	52.83	53.05	52.27	52.72	180900
2003-11-28	52.73	53.13	52.73	53.05	89200
2003-12-01	53.22	53.96	53.21	53.96	239100
2003-12-02	53.97	54.10	53.10	53.37	363600
2003-12-03	53.37	53.47	51.67	51.68	494600
2003-12-04	51.69	51.95	50.77	51.04	449900
2003-12-05	51.04	52.12	50.90	52.06	582800
2003-12-08	51.95	52.56	51.61	52.40	353800
2003-12-09	52.59	52.59	52.14	52.26	441800
2003-12-10	52.12	52.59	51.82	52.59	541200
2003-12-11	52.38	52.99	52.30	52.99	341600
2003-12-12	52.99	53.73	52.78	53.30	291800
2003-12-15	53.80	53.80	53.09	53.30	499800
2003-12-16	53.00	53.10	52.22	52.57	367100
2003-12-17	52.54	52.54	51.80	52.00	265300
2003-12-18	52.05	52.46	52.05	52.26	349000
2003-12-19	52.30	52.39	51.75	51.87	373500
2003-12-22	51.85	52.46	51.76	52.45	350000
2003-12-23	52.52	52.75	52.33	52.75	186600
2003-12-24	52.85	52.97	52.63	52.79	53100
2003-12-26	52.95	53.25	52.92	53.03	53900
2003-12-29	53.02	53.27	52.94	53.15	134200
2003-12-30	53.15	53.86	53.05	53.81	196100
2003-12-31	53.78	53.89	53.55	53.87	233300
2004-01-02	53.83	54.50	53.83	54.40	300900
2004-01-05	54.27	54.50	54.17	54.36	201400
2004-01-06	54.36	54.52	54.10	54.25	874300
2004-01-07	54.20	54.45	53.90	54.45	324600
2004-01-08	54.50	54.56	53.89	53.94	561700
2004-01-09	53.90	54.40	53.70	53.75	738000
2004-01-12	53.75	54.00	53.53	53.74	306700
2004-01-13	53.74	53.85	53.14	53.62	480900
2004-01-14	53.47	53.75	53.21	53.54	270400
2004-01-15	53.90	54.67	53.50	54.50	378800
2004-01-16	54.35	54.41	54.05	54.14	429100
2004-01-20	54.13	54.83	54.11	54.63	343700
2004-01-21	54.43	54.45	53.40	54.40	479200
2004-01-22	54.36	54.55	52.29	52.85	596800
2004-01-23	52.85	53.35	52.85	53.35	541500
2004-01-26	53.30	53.98	53.24	53.95	152800
2004-01-27	53.95	53.95	52.14	52.17	346900
2004-01-28	52.06	52.06	48.15	49.32	2979500
2004-01-29	50.70	51.50	49.95	50.95	2028400
2004-01-30	51.00	53.37	50.50	52.39	1014300
2004-02-02	52.23	52.65	52.00	52.17	537300
2004-02-03	52.10	52.38	51.92	52.13	374800
2004-02-04	52.00	52.21	51.65	51.98	473600
2004-02-05	51.98	52.25	51.73	52.02	321000
2004-02-06	52.02	52.26	51.88	52.12	208800
2004-02-09	52.62	53.70	52.31	53.18	457900
2004-02-10	53.33	53.44	53.10	53.39	283600
2004-02-11	53.34	53.37	52.83	53.00	721800
2004-02-12	53.00	53.18	52.92	53.07	164200
2004-02-13	53.20	53.25	52.80	53.04	244000
2004-02-17	53.10	53.32	52.85	53.02	487000
2004-02-18	53.15	53.24	52.90	53.08	142800
2004-02-19	53.20	53.20	52.90	52.95	289500
2004-02-20	52.96	53.00	52.51	52.57	617800
2004-02-23	52.40	52.52	52.00	52.20	414200
2004-02-24	52.15	52.49	51.84	52.09	318100
2004-02-25	51.95	52.20	51.84	52.16	318800
2004-02-26	52.25	52.25	51.86	51.98	236100
2004-02-27	51.90	53.10	51.88	52.69	493600
2004-03-01	52.87	53.00	52.37	52.87	281500
2004-03-02	52.87	53.00	52.27	52.31	415500
2004-03-03	52.15	52.22	51.96	52.05	265200
2004-03-04	52.09	52.10	51.56	51.74	232700
2004-03-05	51.05	51.89	51.02	51.54	300700
2004-03-08	51.50	51.80	50.41	50.50	268900
2004-03-09	50.60	50.63	49.94	49.95	318500
2004-03-10	49.95	49.95	47.73	48.10	1046800
2004-03-11	48.10	49.25	47.86	48.39	579000
2004-03-12	48.60	49.21	48.37	49.11	515600
2004-03-15	48.90	48.95	48.37	48.46	425700
2004-03-16	48.55	48.82	48.46	48.63	397600
2004-03-17	48.90	49.33	48.84	48.94	246600
2004-03-18	48.96	49.00	47.62	47.95	692200
2004-03-19	47.95	47.95	47.04	47.28	713900
2004-03-22	47.08	47.19	46.50	47.00	570500
2004-03-23	47.40	47.50	46.80	47.00	258600
2004-03-24	47.20	47.34	46.85	46.96	431000
2004-03-25	47.14	47.47	47.14	47.44	356200
2004-03-26	47.50	48.01	47.20	47.66	533400
2004-03-29	47.80	48.61	47.80	48.61	646900
2004-03-30	48.40	48.51	47.93	48.07	693900
2004-03-31	48.17	48.30	47.77	48.12	222800
2004-04-01	48.07	48.30	47.85	47.94	414900
2004-04-02	48.20	48.29	47.95	47.95	362500
2004-04-05	47.97	48.38	47.75	48.21	562400
2004-04-06	48.35	48.43	47.25	47.57	792000
2004-04-07	47.44	47.44	46.70	47.10	747900
2004-04-08	47.40	48.21	47.38	48.01	557500
2004-04-12	47.96	48.20	47.67	47.91	493400
2004-04-13	47.98	47.98	46.60	46.86	385400
2004-04-14	46.61	46.89	46.01	46.24	737500
2004-04-15	46.44	46.55	45.78	46.55	416700
2004-04-16	46.52	46.53	45.60	46.08	318700
2004-04-19	46.35	47.55	46.29	47.19	679000
2004-04-20	48.00	50.90	47.80	50.01	1530300
2004-04-21	50.25	50.74	48.86	50.05	869500
2004-04-22	49.90	49.90	48.57	48.95	928800
2004-04-23	48.70	49.24	48.55	49.00	645200
2004-04-26	49.05	49.12	48.20	48.25	270300
2004-04-27	48.25	48.39	47.85	48.08	416000
2004-04-28	47.95	48.00	47.11	47.28	405800
2004-04-29	47.25	47.35	46.10	46.16	622400
2004-04-30	46.35	46.45	45.88	46.09	534900
2004-05-03	45.96	46.00	44.58	44.85	1170500
2004-05-04	44.60	45.25	43.88	45.12	1097900
2004-05-05	44.98	45.90	44.94	45.69	641800
2004-05-06	45.69	47.49	45.65	47.06	1372700
2004-05-07	47.05	48.07	47.05	47.28	992200
2004-05-10	47.03	47.22	46.28	46.75	597700
2004-05-11	47.00	48.02	46.88	47.69	818700
2004-05-12	47.35	47.69	47.08	47.69	978200
2004-05-13	47.32	48.16	47.08	48.02	505800
2004-05-14	47.87	47.87	47.03	47.70	432900
2004-05-17	47.45	47.45	46.86	47.40	365900
2004-05-18	47.43	48.02	47.43	48.01	313900
2004-05-19	48.39	48.73	47.58	47.70	302100
2004-05-20	47.56	47.88	47.13	47.40	283400
2004-05-21	47.03	47.90	47.03	47.62	186500
2004-05-24	47.67	48.11	47.60	48.05	213600
2004-05-25	48.04	49.78	47.96	49.52	378700
2004-05-26	49.32	49.40	48.84	49.03	190000
2004-05-27	48.88	49.64	48.59	49.14	256200
2004-05-28	49.16	49.16	48.75	49.13	245900
2004-06-01	49.13	49.83	49.00	49.83	406600
2004-06-02	49.83	49.99	49.39	49.76	240500
2004-06-03	49.56	49.57	48.82	49.25	298100
2004-06-04	49.40	50.48	49.40	50.14	333500
2004-06-07	50.25	51.61	50.21	51.28	470200
2004-06-08	51.25	51.35	50.90	51.04	306900
2004-06-09	51.17	51.32	51.02	51.11	241200
2004-06-10	51.20	51.74	51.00	51.31	312600
2004-06-14	51.00	51.02	49.89	49.94	252200
2004-06-15	50.03	50.58	50.02	50.13	354100
2004-06-16	50.05	50.70	49.91	50.53	204100
2004-06-17	50.40	50.50	49.96	50.28	167400
2004-06-18	50.31	50.56	50.01	50.24	194200
2004-06-21	50.14	50.20	49.87	49.97	280300
2004-06-22	49.80	50.53	49.69	50.40	250500
2004-06-23	50.44	51.00	50.26	51.00	171100
2004-06-24	51.25	51.89	51.25	51.81	371800
2004-06-25	51.73	52.20	51.59	51.78	398400
2004-06-28	51.91	52.18	51.47	51.76	179800
2004-06-29	51.26	52.28	51.26	52.27	222300
2004-06-30	52.13	52.87	51.80	52.87	422100
2004-07-01	52.67	52.79	51.88	52.18	248100
2004-07-02	52.03	52.10	51.32	51.41	159100
2004-07-06	51.22	51.22	49.93	50.22	228900
2004-07-07	50.18	50.59	49.69	49.90	363400
2004-07-08	49.80	49.81	49.01	49.14	431100
2004-07-09	49.11	49.35	48.81	48.91	313400
2004-07-12	49.30	50.75	49.10	50.28	1090100
2004-07-13	50.38	50.78	50.25	50.49	425000
2004-07-14	50.38	51.05	49.97	50.74	511100
2004-07-15	50.85	51.21	50.55	50.60	311400
2004-07-16	50.82	50.82	49.72	49.73	274600
2004-07-19	49.65	49.89	49.12	49.51	448300
2004-07-20	49.60	50.25	49.50	50.07	902100
2004-07-21	50.00	50.10	47.80	48.00	887600
2004-07-22	48.00	48.10	46.71	46.95	787100
2004-07-23	46.96	46.96	46.32	46.55	590500
2004-07-26	46.40	46.76	46.05	46.30	487500
2004-07-27	46.40	46.75	45.98	46.31	527200
2004-07-28	46.13	46.42	45.57	45.77	666200
2004-07-29	45.82	46.27	45.77	46.17	588800
2004-07-30	46.30	46.46	46.03	46.10	527500
2004-08-02	46.00	46.72	45.65	46.55	559900
2004-08-03	46.73	46.73	46.20	46.63	508100
2004-08-04	46.75	47.35	46.45	46.88	439200
2004-08-05	46.85	47.00	46.25	46.27	420800
2004-08-06	46.20	46.21	44.96	45.09	429000
2004-08-09	45.29	45.80	45.00	45.40	246400
2004-08-10	45.40	46.10	45.40	46.06	210100
2004-08-11	46.80	46.86	45.82	46.50	668000
2004-08-12	46.66	46.70	45.95	46.26	568000
2004-08-13	46.26	46.70	46.26	46.60	305700
2004-08-16	46.75	47.30	46.62	47.13	321300
2004-08-17	47.10	47.70	47.10	47.13	264000
2004-08-18	47.14	47.55	46.91	47.43	582900
2004-08-19	47.48	47.58	47.05	47.42	238100
2004-08-20	47.45	47.99	47.16	47.85	214100
2004-08-23	47.97	48.25	47.62	48.15	371000
2004-08-24	49.00	49.00	48.45	48.56	444800
2004-08-25	48.67	49.60	48.41	49.47	281300
2004-08-26	49.79	49.89	49.26	49.49	270000
2004-08-27	49.49	49.53	48.93	49.14	160400
2004-08-30	48.94	49.31	48.62	49.09	221700
2004-08-31	49.10	49.24	48.75	48.89	272300
2004-09-01	48.80	49.60	48.56	48.87	271600
2004-09-02	48.87	49.40	48.52	49.36	134200
2004-09-03	49.39	49.39	48.07	48.63	194300
2004-09-07	49.22	49.45	48.92	49.09	290000
2004-09-08	49.03	49.74	48.57	49.00	274000
2004-09-09	49.01	50.12	49.01	49.91	246100
2004-09-10	49.76	49.93	49.52	49.77	188300
2004-09-13	49.87	50.00	49.50	49.58	190300
2004-09-14	49.52	49.60	49.18	49.19	229000
2004-09-15	49.35	49.35	47.78	47.85	573500
2004-09-16	48.00	48.80	48.00	48.58	214100
2004-09-17	48.50	48.84	48.16	48.57	173300
2004-09-20	48.51	49.32	48.30	48.76	186100
2004-09-21	48.75	49.62	48.65	49.35	218200
2004-09-22	49.10	49.33	48.09	48.30	304700
2004-09-23	48.75	48.75	47.64	47.83	273200
2004-09-24	47.93	48.06	47.54	47.63	224600
2004-09-27	47.60	47.60	46.63	46.99	362200
2004-09-28	47.03	47.18	46.31	46.93	462400
2004-09-29	46.88	47.16	46.65	46.99	636400
2004-09-30	46.90	47.34	46.70	46.70	451100
2004-10-01	46.85	47.89	46.75	47.77	384100
2004-10-04	47.89	48.61	47.66	47.67	253300
2004-10-05	47.50	48.52	47.32	48.22	467700
2004-10-06	48.30	49.06	48.23	49.06	320100
2004-10-07	48.91	49.26	48.36	48.48	270600
2004-10-08	48.30	48.53	48.15	48.36	400000
2004-10-11	46.00	48.30	45.90	48.02	813700
2004-10-12	47.90	47.96	47.15	47.21	402800
2004-10-13	47.33	47.75	46.74	47.14	576600
2004-10-14	46.95	47.02	46.53	46.80	563200
2004-10-15	46.81	46.90	46.50	46.57	192900
2004-10-18	46.75	46.80	46.03	46.55	282400
2004-10-19	46.55	47.26	46.27	46.61	310200
2004-10-20	46.40	46.94	44.67	45.70	1087500
2004-10-21	45.70	45.82	45.26	45.54	502100
2004-10-22	45.46	45.87	45.14	45.16	471200
2004-10-25	45.25	45.80	45.10	45.45	382200
2004-10-26	45.25	45.50	45.00	45.00	368900
2004-10-27	45.22	46.93	45.22	46.81	830800
2004-10-28	46.85	48.10	46.44	47.72	621500
2004-10-29	47.86	48.20	47.40	47.85	424500
2004-11-01	47.95	48.65	47.84	48.46	403500
2004-11-02	48.50	48.85	48.41	48.67	451800
2004-11-03	49.35	50.80	49.00	50.39	819600
2004-11-04	50.77	51.67	50.57	51.58	659400
2004-11-05	51.66	52.65	51.66	52.39	498000
2004-11-08	52.39	52.52	52.05	52.46	385800
2004-11-09	52.40	52.60	52.10	52.56	346300
2004-11-10	52.50	53.50	52.00	53.20	605500
2004-11-11	53.20	54.75	53.20	54.58	536500
2004-11-12	54.50	55.00	53.84	54.26	530900
2004-11-15	53.88	54.20	53.69	54.10	385300
2004-11-16	53.88	53.88	52.05	52.69	829700
2004-11-17	53.00	53.50	52.65	52.75	360700
2004-11-18	52.80	53.05	52.23	52.80	311100
2004-11-19	52.65	52.71	51.76	51.80	172100
2004-11-22	51.29	52.39	51.29	52.01	274400
2004-11-23	52.48	52.49	51.00	51.87	401600
2004-11-24	51.90	53.38	51.90	53.10	498400
2004-11-26	53.11	53.45	53.05	53.35	67800
2004-11-29	53.45	53.86	52.83	53.38	261700
2004-11-30	53.38	53.38	52.67	53.20	329300
2004-12-01	53.16	54.00	52.96	53.95	366500
2004-12-02	53.88	54.98	53.66	54.56	228100
2004-12-03	54.56	54.98	54.46	54.89	219000
2004-12-06	54.88	54.90	54.02	54.71	193100
2004-12-07	54.71	55.02	53.61	53.80	288900
2004-12-08	53.81	53.94	53.41	53.50	180600
2004-12-09	53.52	53.52	52.38	53.12	381200
2004-12-10	52.75	54.36	52.67	53.89	292800
2004-12-13	54.10	54.12	53.52	53.69	310100
2004-12-14	53.85	54.62	53.85	54.55	251500
2004-12-15	54.65	55.53	54.45	55.49	360900
2004-12-16	55.49	56.45	55.39	55.91	377000
2004-12-17	55.65	56.02	54.60	55.78	469000
2004-12-20	55.78	56.25	54.47	54.82	316100
2004-12-21	54.96	55.24	54.10	54.46	330200
2004-12-22	54.99	55.17	54.59	54.87	248400
2004-12-23	54.75	55.12	54.43	54.85	129900
2004-12-27	55.44	55.60	54.71	55.06	184700
2004-12-28	55.14	55.58	55.14	55.50	172300
2004-12-29	55.40	56.08	55.40	55.96	121900
2004-12-30	55.96	56.11	55.52	56.06	148000
2004-12-31	56.00	56.00	55.35	55.73	135100
2005-01-03	55.72	56.00	54.81	54.83	225400
2005-01-04	55.00	55.20	53.96	54.04	322400
2005-01-05	54.00	54.73	54.00	54.40	275000
2005-01-06	54.52	54.62	53.76	54.00	339100
2005-01-07	54.15	54.75	53.86	54.25	132000
2005-01-10	55.53	56.29	55.15	55.40	744200
2005-01-11	55.50	55.59	54.95	55.15	395400
2005-01-12	55.30	57.40	55.25	57.04	719400
2005-01-13	56.50	56.50	55.50	55.78	1132400
2005-01-14	55.78	55.89	55.22	55.49	1141000
2005-01-18	55.75	57.65	55.50	57.51	696300
2005-01-19	57.48	57.75	57.05	57.34	490700
2005-01-20	56.50	56.84	56.00	56.35	1168500
2005-01-21	56.20	56.20	54.34	54.59	1031900
2005-01-24	54.60	54.80	53.18	53.56	769900
2005-01-25	53.60	54.12	52.70	53.36	627000
2005-01-26	52.50	53.11	51.70	52.78	2160600
2005-01-27	52.78	53.77	52.72	53.59	677400
2005-01-28	53.59	54.00	53.13	53.40	489900
2005-01-31	53.40	53.93	53.31	53.84	415400
2005-02-01	54.20	55.25	54.12	54.96	442500
2005-02-02	55.00	55.20	54.30	54.62	337100
2005-02-03	54.72	55.01	54.60	54.91	320000
2005-02-04	54.90	55.58	54.64	55.54	287300
2005-02-07	56.35	56.50	55.65	55.76	283600
2005-02-08	56.14	56.42	55.57	55.69	257400
2005-02-09	55.80	56.10	54.83	54.97	189300
2005-02-10	55.46	55.60	54.85	55.20	249200
2005-02-11	55.21	55.42	54.30	54.65	564900
2005-02-14	54.60	54.89	54.34	54.55	329700
2005-02-15	54.58	54.90	54.23	54.78	248500
2005-02-16	54.57	54.91	54.41	54.86	319200
2005-02-17	54.90	55.00	54.40	54.50	302100
2005-02-18	54.50	54.57	53.82	53.82	157700
2005-02-22	53.69	53.74	52.89	53.09	510300
2005-02-23	53.50	53.50	52.43	52.77	360300
2005-02-24	52.65	53.02	52.30	53.02	380400
2005-02-25	53.00	53.86	52.90	53.86	242500
2005-02-28	53.86	54.32	53.37	53.37	301100
2005-03-01	53.79	54.47	53.76	54.15	193900
2005-03-02	53.67	54.10	53.37	53.60	247700
2005-03-03	54.20	54.28	53.42	53.73	252100
2005-03-04	53.81	53.82	53.44	53.56	439400
2005-03-07	53.56	55.18	53.56	54.82	546800
2005-03-08	55.19	55.19	54.55	54.98	311200
2005-03-09	55.06	55.37	54.59	54.69	256600
2005-03-10	54.89	55.06	54.66	54.81	148500
2005-03-11	55.00	55.27	54.44	54.75	204800
2005-03-14	54.97	55.61	54.97	55.42	230600
2005-03-15	55.82	56.22	55.45	55.59	383000
2005-03-16	55.48	55.68	54.83	55.00	437000
2005-03-17	55.20	55.29	54.83	54.91	476200
2005-03-18	54.92	55.10	54.70	54.85	487700
2005-03-21	54.75	55.12	54.65	54.70	268200
2005-03-22	54.70	55.43	54.69	55.01	593200
2005-03-23	55.01	55.30	54.90	55.10	194500
2005-03-24	55.10	55.92	55.08	55.23	246200
2005-03-28	55.21	55.41	54.79	54.79	196900
2005-03-29	54.79	55.33	54.25	54.25	393200
2005-03-30	54.60	54.70	54.36	54.68	409700
2005-03-31	54.75	55.33	54.69	54.85	303700
2005-04-01	54.92	55.39	54.48	54.81	264200
2005-04-04	54.92	55.67	54.86	55.51	202800
2005-04-05	55.40	55.74	55.16	55.62	225000
2005-04-06	56.00	56.90	55.88	56.18	444900
2005-04-07	56.53	57.81	56.53	57.58	539000
2005-04-08	57.58	57.59	57.03	57.11	455100
2005-04-11	57.56	57.56	56.13	56.20	448300
2005-04-12	56.21	56.78	55.84	56.40	251900
2005-04-13	56.25	56.57	55.60	55.64	367400
2005-04-14	55.54	55.55	54.45	54.49	414800
2005-04-15	54.40	54.40	53.15	53.32	608100
2005-04-18	53.33	54.37	53.05	53.80	377800
2005-04-19	53.88	54.31	53.80	53.94	469600
2005-04-20	52.00	52.01	48.50	48.51	2824800
2005-04-21	49.25	49.44	48.74	48.89	1471300
2005-04-22	48.89	49.00	48.00	48.23	708700
2005-04-25	48.43	49.21	48.43	49.00	1009100
2005-04-26	49.00	49.00	47.94	48.18	579800
2005-04-27	48.18	48.79	48.02	48.35	457000
2005-04-28	48.38	48.87	48.06	48.56	843700
2005-04-29	48.75	48.86	47.74	48.37	658600
2005-05-02	49.00	49.49	48.46	48.74	549100
2005-05-03	48.74	49.28	48.70	48.85	759900
2005-05-04	49.00	49.40	48.90	49.15	715300
2005-05-05	49.14	49.36	48.82	49.17	481100
2005-05-06	49.22	49.48	48.85	49.15	343400
2005-05-09	49.20	49.29	48.85	49.14	272100
2005-05-10	49.16	49.16	48.67	48.79	264700
2005-05-11	48.99	49.04	48.25	48.60	295800
2005-05-12	48.70	48.98	48.26	48.47	265400
2005-05-13	48.45	48.79	48.21	48.62	518800
2005-05-16	48.80	48.80	48.20	48.57	362900
2005-05-17	48.58	48.71	48.26	48.59	390100
2005-05-18	49.00	49.29	48.70	49.15	854900
2005-05-19	49.35	49.91	49.20	49.91	640200
2005-05-20	50.00	50.78	49.75	50.41	370700
2005-05-23	50.70	51.12	50.55	51.03	378500
2005-05-24	51.06	51.09	50.71	51.00	291900
2005-05-25	50.77	50.92	50.06	50.14	260800
2005-05-26	50.14	50.50	50.14	50.37	268000
2005-05-27	50.48	50.70	50.35	50.62	188800
2005-05-31	50.62	50.66	50.05	50.06	307400
2005-06-01	50.25	51.08	50.23	50.61	196700
2005-06-02	50.24	50.68	49.79	50.09	483300
2005-06-03	50.03	50.25	49.01	49.24	428800
2005-06-06	49.45	49.80	49.40	49.62	291200
2005-06-07	49.90	50.52	49.90	50.06	325400
2005-06-08	50.27	50.50	49.62	49.65	185900
2005-06-09	49.48	50.30	49.26	50.29	218400
2005-06-10	50.38	50.38	49.55	49.83	174200
2005-06-13	49.83	49.92	49.34	49.54	290900
2005-06-14	49.54	49.70	48.45	48.77	866100
2005-06-15	49.21	50.65	49.01	50.58	717900
2005-06-16	50.39	51.25	50.23	50.94	382900
2005-06-17	50.84	50.99	50.20	50.35	542300
2005-06-20	49.89	50.60	49.65	50.53	507800
2005-06-21	50.40	51.29	50.35	50.88	369300
2005-06-22	50.89	50.97	50.64	50.76	487600
2005-06-23	50.76	50.97	50.50	50.69	581600
2005-06-24	50.50	50.72	49.21	49.22	766000
2005-06-27	49.00	49.92	48.70	49.90	398800
2005-06-28	49.95	51.11	49.64	50.54	1186700
2005-06-29	50.65	51.17	50.46	50.55	324300
2005-06-30	45.00	46.65	44.80	45.11	5339100
2005-07-01	45.60	47.68	45.28	47.09	2099100
2005-07-05	47.00	47.34	46.45	47.17	938600
2005-07-06	47.33	47.44	46.95	47.10	467100
2005-07-07	47.10	47.53	47.04	47.23	405500
2005-07-08	47.60	47.90	47.52	47.68	474700
2005-07-11	48.50	48.50	47.72	48.00	585200
2005-07-12	48.23	48.24	46.93	47.22	963200
2005-07-13	47.70	47.74	47.23	47.66	468000
2005-07-14	48.15	49.00	47.45	48.01	511600
2005-07-15	48.27	48.61	48.00	48.33	287900
2005-07-18	48.47	48.72	48.09	48.17	363800
2005-07-19	48.65	48.73	48.17	48.38	338800
2005-07-20	48.38	49.00	48.00	48.64	329500
2005-07-21	48.51	49.09	48.00	48.68	246500
2005-07-22	48.68	49.04	48.22	48.84	234000
2005-07-25	48.84	48.85	47.91	48.19	430300
2005-07-26	48.20	48.44	47.36	47.55	729300
2005-07-27	47.55	49.01	45.45	49.00	656300
2005-07-28	49.23	49.57	48.60	49.46	624100
2005-07-29	49.47	50.00	49.22	49.68	579900
2005-08-01	49.90	49.96	49.35	49.54	580300
2005-08-02	49.54	50.04	49.17	50.01	537900
2005-08-03	49.95	50.20	49.44	49.75	488200
2005-08-04	49.60	50.12	49.45	50.01	438300
2005-08-05	50.01	50.21	49.29	49.59	732200
2005-08-08	49.59	49.65	48.00	48.90	646300
2005-08-09	48.94	49.46	48.83	48.96	424300
2005-08-10	48.76	48.96	47.62	47.81	834900
2005-08-11	47.86	48.40	47.69	48.35	550400
2005-08-12	48.35	48.51	47.45	47.80	346700
2005-08-15	47.49	48.11	47.28	47.81	401600
2005-08-16	47.58	47.98	47.13	47.22	269000
2005-08-17	47.46	48.30	47.24	47.64	437000
2005-08-18	47.60	48.01	47.51	47.90	552400
2005-08-19	47.96	47.99	47.32	47.59	202900
2005-08-22	47.59	47.83	46.94	47.33	511500
2005-08-23	47.21	47.70	47.01	47.01	267800
2005-08-24	46.94	47.23	46.44	46.72	276800
2005-08-25	46.94	47.09	46.39	46.50	316400
2005-08-26	46.61	46.80	46.01	46.27	301600
2005-08-29	45.77	47.08	45.75	46.75	352700
2005-08-30	46.80	47.21	46.50	47.06	348400
2005-08-31	46.98	48.00	46.64	48.00	335300
2005-09-01	47.77	48.00	47.52	47.76	286300
2005-09-02	47.81	47.93	47.41	47.64	186500
2005-09-06	47.70	47.94	47.36	47.65	399200
2005-09-07	47.50	47.85	47.33	47.44	358600
2005-09-08	47.35	47.50	46.83	46.97	167400
2005-09-09	46.93	47.08	45.87	46.00	593400
2005-09-12	46.00	47.04	45.75	46.22	669900
2005-09-13	46.00	46.32	45.56	45.62	635600
2005-09-14	45.82	45.91	45.23	45.24	418200
2005-09-15	45.30	45.72	44.90	45.18	428200
2005-09-16	45.18	45.65	45.00	45.00	612300
2005-09-19	45.02	45.39	44.90	45.12	518000
2005-09-20	45.15	45.49	44.31	44.37	416900
2005-09-21	37.51	40.29	36.89	37.47	6142400
2005-09-22	37.35	37.35	34.80	35.93	3159600
2005-09-23	35.25	36.15	35.17	36.15	2015900
2005-09-26	35.58	36.85	35.58	36.06	1234600
2005-09-27	35.95	36.20	34.87	34.87	1402700
2005-09-28	35.27	35.32	34.38	34.51	1168800
2005-09-29	34.81	34.90	33.78	34.42	1110500
2005-09-30	34.65	35.00	34.30	34.46	1017000
2005-10-03	34.66	35.20	34.41	35.01	772900
2005-10-04	35.37	36.68	35.02	35.05	1468500
2005-10-05	35.20	35.49	34.43	34.47	643700
2005-10-06	34.55	34.91	34.00	34.25	633500
2005-10-07	34.24	34.44	34.04	34.11	493000
2005-10-10	34.00	34.16	33.58	33.87	507900
2005-10-11	34.00	34.06	33.10	33.37	783500
2005-10-12	33.56	34.12	33.40	33.59	1351900
2005-10-13	33.72	33.95	33.17	33.55	950000
2005-10-14	33.84	34.65	33.36	34.38	1229600
2005-10-17	34.50	34.58	34.02	34.53	700000
2005-10-18	34.53	35.36	34.50	35.06	1251300
2005-10-19	34.90	35.85	34.65	35.80	1275100
2005-10-20	35.80	36.22	35.50	35.84	1006200
2005-10-21	35.84	36.05	35.68	35.70	1190600
2005-10-24	35.75	36.65	35.66	36.65	873300
2005-10-25	36.45	36.70	35.91	36.15	816300
2005-10-26	36.30	37.10	35.13	35.25	1203300
2005-10-27	35.02	35.37	34.78	35.00	935100
2005-10-28	35.15	35.49	34.71	35.16	589900
2005-10-31	35.35	36.28	35.31	36.14	454100
2005-11-01	36.27	36.41	35.86	36.10	580900
2005-11-02	36.19	36.75	35.85	36.67	520600
2005-11-03	36.75	36.98	36.27	36.51	539100
2005-11-04	36.51	36.63	36.25	36.52	450700
2005-11-07	36.74	36.77	36.21	36.59	428500
2005-11-08	36.50	36.70	36.32	36.68	425000
2005-11-09	36.65	36.90	36.50	36.68	409300
2005-11-10	36.78	37.34	36.60	37.23	697900
2005-11-11	37.30	37.50	36.80	37.39	536300
2005-11-14	39.50	39.52	38.60	39.12	1236100
2005-11-15	39.04	39.20	37.82	37.98	847800
2005-11-16	37.84	38.67	37.84	38.22	673900
2005-11-17	38.40	39.15	38.25	39.12	646100
2005-11-18	39.28	39.32	38.64	38.98	445000
2005-11-21	39.14	39.18	38.31	38.65	556000
2005-11-22	38.65	38.94	38.43	38.64	607100
2005-11-23	38.77	39.95	38.71	39.85	513600
2005-11-25	39.92	39.99	39.35	39.64	118200
2005-11-28	39.57	39.60	38.68	38.93	570400
2005-11-29	38.90	39.16	38.60	38.85	382600
2005-11-30	38.80	39.20	38.52	38.86	363500
2005-12-01	38.89	39.80	38.89	39.45	584400
2005-12-02	39.27	39.45	38.18	38.61	719000
2005-12-05	38.81	38.90	37.90	38.20	374000
2005-12-06	38.23	38.40	37.26	37.29	712700
2005-12-07	37.30	37.60	36.90	37.03	808400
2005-12-08	37.11	38.69	37.03	37.34	1111200
2005-12-09	37.33	37.62	37.33	37.62	415200
2005-12-12	37.64	38.09	37.64	37.73	546300
2005-12-13	40.25	41.00	39.14	39.74	2730100
2005-12-14	39.20	39.82	38.95	38.98	852700
2005-12-15	38.98	39.13	38.51	39.07	607300
2005-12-16	39.06	39.07	38.20	38.32	635200
2005-12-19	37.25	38.20	37.10	37.93	835600
2005-12-20	37.99	38.64	37.99	38.49	681400
2005-12-21	38.52	38.89	38.20	38.45	552700
2005-12-22	38.57	38.59	37.86	37.95	705100
2005-12-23	37.90	38.69	37.80	38.59	942100
2005-12-27	38.65	38.82	37.50	37.91	616400
2005-12-28	38.10	38.40	37.89	38.31	376100
2005-12-29	38.26	38.40	38.09	38.18	291600
2005-12-30	38.05	38.22	37.82	38.00	348000
2006-01-03	38.73	38.73	37.67	38.33	494900
2006-01-04	38.33	38.51	37.81	38.00	344900
2006-01-05	38.19	38.39	38.00	38.31	381700
2006-01-06	38.42	39.29	38.37	39.29	583600
2006-01-09	39.40	39.41	38.70	39.06	604700
2006-01-10	39.00	39.02	38.66	38.98	223400
2006-01-11	39.00	39.05	38.75	38.89	280000
2006-01-12	39.00	39.42	38.73	39.15	396100
2006-01-13	40.05	40.05	38.35	38.65	299100
2006-01-17	38.78	39.19	38.21	38.40	228100
2006-01-18	38.25	39.00	38.04	38.74	269400
2006-01-19	39.00	39.26	38.69	39.17	413500
2006-01-20	39.14	39.14	38.65	38.72	452800
2006-01-23	38.73	39.14	38.72	39.03	330700
2006-01-24	39.16	39.24	38.31	38.43	345200
2006-01-25	38.54	38.71	38.15	38.59	428300
2006-01-26	38.80	38.81	36.86	37.23	1722400
2006-01-27	37.40	37.54	37.12	37.23	420400
2006-01-30	37.25	37.34	36.40	37.01	674500
2006-01-31	37.02	39.44	37.02	39.11	2888300
2006-02-01	39.66	40.88	39.55	40.04	1669600
2006-02-02	40.27	40.33	39.40	39.76	839900
2006-02-03	39.72	39.72	38.60	38.87	880800
2006-02-06	38.79	39.25	38.30	39.17	972200
2006-02-07	39.25	39.47	38.95	39.26	1355500
2006-02-08	39.90	39.94	38.83	39.08	589600
2006-02-09	39.20	39.39	38.91	39.16	692500
2006-02-10	39.26	39.27	38.82	39.20	473500
2006-02-13	39.19	39.19	38.49	38.87	382300
2006-02-14	38.86	39.09	38.40	38.87	377300
2006-02-15	38.92	39.21	38.59	39.11	392000
2006-02-16	39.30	39.76	39.00	39.38	305000
2006-02-17	39.42	39.70	39.15	39.54	409800
2006-02-21	39.70	39.90	39.29	39.61	517200
2006-02-22	39.71	40.26	39.54	40.04	1288200
2006-02-23	39.81	39.87	39.24	39.56	478100
2006-02-24	39.66	40.06	39.32	40.06	370200
2006-02-27	40.11	40.30	39.84	40.10	276900
2006-02-28	40.05	40.25	39.72	40.00	364900
2006-03-01	39.94	40.81	39.49	40.81	603500
2006-03-02	40.85	41.50	40.81	41.45	1060800
2006-03-03	41.80	42.17	41.50	41.71	1215200
2006-03-06	41.72	41.80	41.23	41.60	700000
2006-03-07	41.50	41.79	41.30	41.50	689100
2006-03-08	41.50	41.73	41.21	41.57	679800
2006-03-09	41.70	41.71	41.30	41.49	534900
2006-03-10	41.49	41.74	41.19	41.72	560500
2006-03-13	41.80	42.04	41.63	41.70	803200
2006-03-14	41.70	42.18	41.61	42.11	614900
2006-03-15	42.11	42.67	42.00	42.54	552700
2006-03-16	42.58	42.62	42.15	42.36	458700
2006-03-17	42.43	43.05	42.05	43.05	583400
2006-03-20	43.00	43.14	42.48	42.99	456100
2006-03-21	43.14	43.84	42.70	43.31	617900
2006-03-22	43.31	43.31	41.98	42.15	1120800
2006-03-23	42.00	42.09	41.40	41.58	914200
2006-03-24	41.58	42.15	40.70	41.19	1105800
2006-03-27	41.30	41.86	41.06	41.17	609400
2006-03-28	41.30	41.30	40.77	40.88	787300
2006-03-29	40.98	41.27	40.80	41.09	1327100
2006-03-30	41.13	41.35	40.94	41.12	705700
2006-03-31	41.27	41.35	40.86	41.10	797300
2006-04-03	41.03	41.27	40.90	41.05	560400
2006-04-04	41.12	41.17	40.61	40.77	388700
2006-04-05	40.90	41.16	40.75	41.08	383000
2006-04-06	41.05	41.08	40.82	40.95	219300
2006-04-07	40.98	41.13	40.50	40.70	380800
2006-04-10	40.72	40.75	40.21	40.33	292800
2006-04-11	40.60	40.66	39.75	40.42	386000
2006-04-12	40.51	40.70	40.18	40.31	152000
2006-04-13	40.21	40.69	40.13	40.43	211600
2006-04-17	40.42	40.56	39.88	40.33	349200
2006-04-18	40.33	40.70	40.07	40.63	361600
2006-04-19	40.64	41.00	40.50	41.00	312400
2006-04-20	41.00	41.49	40.78	41.35	309700
2006-04-21	41.45	41.56	41.14	41.51	462400
2006-04-24	41.51	41.54	40.89	41.50	550500
2006-04-25	41.45	41.97	40.00	41.89	1158300
2006-04-26	42.00	43.01	42.00	42.55	825000
2006-04-27	42.35	42.57	41.90	42.27	831600
2006-04-28	42.19	42.57	42.16	42.55	318700
2006-05-01	43.45	43.45	42.35	42.47	579900
2006-05-02	42.53	42.68	42.19	42.41	326400
2006-05-03	42.44	42.80	42.35	42.64	632400
2006-05-04	42.64	43.59	42.58	43.58	415900
2006-05-05	43.65	44.65	43.60	44.59	693000
2006-05-08	44.61	46.35	44.49	45.46	1268000
2006-05-09	45.43	45.44	44.60	44.91	552000
2006-05-10	43.90	44.70	43.30	44.57	952600
2006-05-11	44.66	45.11	44.18	44.25	828500
2006-05-12	44.09	44.90	44.09	44.60	518500
2006-05-15	44.40	44.60	44.16	44.56	548100
2006-05-16	45.00	45.36	44.52	44.65	843800
2006-05-17	44.65	44.70	43.70	43.91	513700
2006-05-18	44.00	44.19	43.59	43.60	603800
2006-05-19	43.78	43.78	43.09	43.16	676800
2006-05-22	42.95	43.33	42.35	42.70	791400
2006-05-23	42.96	43.61	42.70	42.84	631700
2006-05-24	42.77	43.29	42.51	43.25	686500
2006-05-25	43.38	43.38	42.85	43.15	390800
2006-05-26	43.16	43.28	42.85	42.97	403200
2006-05-30	42.98	43.00	42.37	42.38	360200
2006-05-31	42.43	42.68	42.01	42.51	509700
2006-06-01	42.61	43.32	42.60	43.20	432000
2006-06-02	43.21	43.50	42.55	42.80	471600
2006-06-05	42.70	43.00	42.35	42.41	350000
2006-06-06	42.41	42.41	41.62	42.03	554800
2006-06-07	42.09	42.53	41.73	41.76	362700
2006-06-08	41.24	41.87	40.53	41.68	709200
2006-06-09	41.79	42.26	41.44	41.73	504400
2006-06-12	41.75	41.81	40.63	40.63	490200
2006-06-13	40.56	40.71	39.86	39.91	750800
2006-06-14	40.00	40.11	39.50	40.08	550400
2006-06-15	40.13	40.35	39.89	40.20	802100
2006-06-16	40.18	40.46	39.88	40.06	658600
2006-06-19	40.22	40.25	39.68	39.94	400500
2006-06-20	39.86	39.99	39.42	39.75	546700
2006-06-21	39.75	40.31	39.66	39.93	1062600
2006-06-22	39.95	40.27	39.75	40.10	1016400
2006-06-23	40.10	40.10	39.72	39.80	356700
2006-06-26	39.72	39.90	39.33	39.59	458800
2006-06-27	39.55	39.73	39.30	39.33	488700
2006-06-28	39.38	39.50	39.15	39.23	773500
2006-06-29	39.37	39.70	39.20	39.65	837100
2006-06-30	39.80	40.93	39.73	40.62	613000
2006-07-03	40.64	40.64	40.35	40.52	147400
2006-07-05	40.40	40.40	39.69	39.69	488800
2006-07-06	39.73	40.50	39.73	40.30	481200
2006-07-07	40.21	40.21	39.30	39.38	286600
2006-07-10	39.51	39.67	39.29	39.29	310100
2006-07-11	39.28	39.51	39.01	39.22	435000
2006-07-12	39.15	39.17	38.43	38.50	595900
2006-07-13	38.48	38.68	37.99	38.05	340100
2006-07-14	38.12	38.12	37.49	37.97	432400
2006-07-17	37.86	38.38	37.80	37.85	397100
2006-07-18	37.86	38.00	36.93	37.48	604000
2006-07-19	37.45	38.21	37.40	38.15	320100
2006-07-20	38.20	38.60	37.80	37.80	315300
2006-07-21	37.68	37.78	37.02	37.74	484800
2006-07-24	37.80	38.71	37.80	38.66	444500
2006-07-25	39.00	40.10	38.67	39.24	652100
2006-07-26	39.25	40.59	38.85	40.52	551600
2006-07-27	40.52	40.77	39.63	39.83	628400
2006-07-28	39.75	40.25	39.71	39.99	387700
2006-07-31	39.94	40.46	39.80	40.40	358200
2006-08-01	40.35	40.36	39.94	40.09	466900
2006-08-02	40.11	40.91	40.11	40.77	333400
2006-08-03	40.75	41.23	40.51	41.08	283700
2006-08-04	41.23	41.41	40.93	41.31	352000
2006-08-07	41.25	41.51	41.20	41.47	487100
2006-08-08	39.77	40.74	39.77	40.02	737200
2006-08-09	40.22	40.82	39.89	39.89	194300
2006-08-10	39.81	40.35	39.80	40.31	406600
2006-08-11	40.31	40.67	39.99	40.60	158300
2006-08-14	40.70	41.38	40.64	40.81	185800
2006-08-15	41.20	41.44	40.84	41.43	216800
2006-08-16	41.50	42.22	41.36	42.22	463000
2006-08-17	42.22	42.42	42.00	42.10	268700
2006-08-18	42.10	42.10	41.60	41.90	317000
2006-08-21	41.75	41.96	41.50	41.66	601500
2006-08-22	41.60	41.76	41.13	41.24	357900
2006-08-23	41.34	41.64	41.03	41.34	245100
2006-08-24	41.23	41.29	40.74	40.85	212100
2006-08-25	40.70	41.30	40.68	41.27	175100
2006-08-28	41.20	41.74	41.16	41.38	317300
2006-08-29	41.50	41.70	41.32	41.58	254000
2006-08-30	41.68	42.02	41.66	41.99	297500
2006-08-31	42.00	42.04	41.82	41.91	411100
2006-09-01	41.97	42.03	41.79	42.00	261200
2006-09-05	42.00	42.45	41.93	42.28	585400
2006-09-06	42.10	42.10	41.49	41.51	248900
2006-09-07	41.47	41.69	40.96	41.36	352100
2006-09-08	41.30	41.32	40.93	41.10	235800
2006-09-11	41.10	41.58	41.00	41.37	371000
2006-09-12	41.42	42.23	41.42	42.06	485400
2006-09-13	42.06	42.32	41.97	42.01	382600
2006-09-14	41.91	42.33	41.70	41.99	435900
2006-09-15	42.07	42.25	41.84	41.97	580800
2006-09-18	42.04	42.34	41.86	41.97	400500
2006-09-19	42.05	42.84	42.03	42.43	484100
2006-09-20	42.50	43.53	42.35	43.45	703200
2006-09-21	43.47	43.73	42.75	42.92	271700
2006-09-22	42.95	43.07	42.59	42.98	188100
2006-09-25	43.00	43.68	42.70	43.58	395100
2006-09-26	43.59	44.35	43.54	44.27	529900
2006-09-27	44.28	44.90	43.80	43.98	544100
2006-09-28	44.07	44.10	43.25	43.69	222000
2006-09-29	43.78	43.94	43.33	43.53	273300
2006-10-02	43.45	43.67	43.06	43.33	253500
2006-10-03	43.36	43.36	42.58	42.76	590500
2006-10-04	42.76	43.11	42.68	43.11	493600
2006-10-05	43.05	43.63	42.88	43.16	496200
2006-10-06	43.17	43.66	42.92	43.59	406300
2006-10-09	43.35	44.05	42.69	43.94	299000
2006-10-10	43.90	43.99	43.64	43.75	435700
2006-10-11	43.63	43.78	43.08	43.38	173100
2006-10-12	43.37	43.72	43.37	43.45	394600
2006-10-13	43.36	43.63	43.20	43.56	304300
2006-10-16	43.45	43.78	43.17	43.32	473100
2006-10-17	43.15	43.18	42.73	42.85	495200
2006-10-18	42.94	43.57	42.22	42.41	737000
2006-10-19	42.30	42.60	42.28	42.30	351000
2006-10-20	42.25	42.29	41.83	42.10	458200
2006-10-23	42.07	43.02	42.03	42.66	360500
2006-10-24	42.60	42.79	42.10	42.13	435600
2006-10-25	42.02	42.48	42.02	42.10	311600
2006-10-26	42.10	42.39	41.41	41.87	855400
2006-10-27	41.84	42.00	41.50	41.60	385300
2006-10-30	43.10	44.50	42.77	43.82	3589200
2006-10-31	43.90	44.55	43.64	43.68	952500
2006-11-01	43.75	44.46	43.75	43.96	853400
2006-11-02	43.75	44.30	43.75	44.21	444700
2006-11-03	44.21	44.75	43.93	44.39	321800
2006-11-06	44.50	45.25	44.47	45.02	585300
2006-11-07	45.19	46.05	45.14	45.49	683100
2006-11-08	45.49	46.07	45.13	45.97	673000
2006-11-09	45.89	46.08	45.63	46.00	421000
2006-11-10	45.97	46.58	45.97	46.51	349600
2006-11-13	46.40	46.85	46.35	46.57	423400
2006-11-14	46.61	46.94	46.36	46.93	516000
2006-11-15	46.70	47.13	46.38	46.49	675000
2006-11-16	46.55	46.81	46.30	46.60	541400
2006-11-17	46.55	46.55	46.00	46.24	483200
2006-11-20	46.27	46.91	46.26	46.26	775400
2006-11-21	46.30	46.81	46.15	46.36	783400
2006-11-22	46.36	46.65	46.28	46.39	510600
2006-11-24	46.23	46.51	46.04	46.31	112000
2006-11-27	45.99	45.99	45.20	45.54	981300
2006-11-28	45.50	45.70	45.22	45.40	658200
2006-11-29	45.39	46.35	45.39	46.35	813200
2006-11-30	46.18	46.40	45.84	46.00	572500
2006-12-01	45.80	45.98	45.33	45.87	492500
2006-12-04	45.77	46.40	45.77	46.09	492900
2006-12-05	46.09	46.50	45.87	46.39	684600
2006-12-06	46.21	46.47	46.04	46.36	327900
2006-12-07	46.34	46.46	45.83	45.83	358900
2006-12-08	45.84	46.40	45.79	46.25	496100
2006-12-11	46.12	46.42	46.05	46.21	250900
2006-12-12	46.10	46.26	45.28	45.58	531600
2006-12-13	45.80	46.14	45.41	45.54	370900
2006-12-14	45.53	45.56	45.25	45.30	390900
2006-12-15	45.45	45.53	45.02	45.18	418800
2006-12-18	45.33	45.70	45.13	45.27	387200
2006-12-19	45.07	45.24	44.57	45.01	333000
2006-12-20	44.96	45.27	44.85	45.13	154400
2006-12-21	45.26	45.71	45.20	45.64	384600
2006-12-22	45.62	45.79	45.33	45.45	265200
2006-12-26	45.40	45.84	45.40	45.59	218000
2006-12-27	45.74	46.59	45.68	46.55	287100
2006-12-28	46.45	46.64	46.29	46.61	198100
2006-12-29	46.56	46.84	46.42	46.60	402900
2007-01-03	46.60	47.00	46.30	46.67	679000
2007-01-04	46.66	46.74	46.02	46.26	380900
2007-01-05	46.08	46.24	45.67	46.00	280600
2007-01-08	45.97	46.52	45.63	46.39	229200
2007-01-09	46.39	46.68	46.11	46.63	222600
2007-01-10	46.47	46.50	46.14	46.27	234800
2007-01-11	46.27	46.77	46.27	46.70	287400
2007-01-12	46.88	46.94	46.28	46.43	165500
2007-01-16	46.49	46.67	46.27	46.54	265600
2007-01-17	46.36	46.56	45.87	45.98	191200
2007-01-18	45.10	46.00	45.10	45.77	295500
2007-01-19	45.80	45.80	44.93	45.17	328200
2007-01-22	45.25	45.25	44.54	44.74	372000
2007-01-23	44.69	45.06	44.58	44.79	278600
2007-01-24	44.95	45.65	44.92	45.16	284900
2007-01-25	45.00	45.01	44.22	44.35	329200
2007-01-26	44.38	44.58	43.92	44.48	345500
2007-01-29	44.39	44.92	44.21	44.65	284900
2007-01-30	43.00	45.64	42.50	45.50	1196000
2007-01-31	45.50	46.37	45.15	46.35	646300
2007-02-01	46.49	46.49	46.00	46.09	403800
2007-02-02	46.09	46.39	45.53	45.92	327200
2007-02-05	45.80	46.28	45.35	46.05	386500
2007-02-06	46.05	46.39	46.02	46.29	311300
2007-02-07	46.25	46.70	46.21	46.40	283400
2007-02-08	46.27	46.68	45.95	46.68	382700
2007-02-09	46.67	46.85	46.41	46.57	348300
2007-02-12	46.49	47.04	46.29	46.97	367345
2007-02-13	47.00	47.25	46.71	47.06	220090
2007-02-14	47.06	47.42	46.95	47.27	349609
2007-02-15	47.17	47.99	47.17	47.81	473300
2007-02-16	47.81	47.86	47.53	47.78	273000
2007-02-20	47.66	48.42	47.66	48.25	358800
2007-02-21	48.03	48.36	47.86	48.03	388600
2007-02-22	47.95	48.02	47.50	47.80	241500
2007-02-23	47.84	47.95	47.50	47.82	468400
2007-02-26	47.82	47.82	47.18	47.69	303733
2007-02-27	47.10	47.48	46.41	47.11	748100
2007-02-28	47.02	47.59	46.67	47.37	739400
2007-03-01	46.80	47.12	46.37	46.89	518440
2007-03-02	46.82	47.07	46.42	46.66	545600
2007-03-05	46.41	46.49	45.26	45.81	1165800
2007-03-06	45.98	46.53	45.65	46.30	894500
2007-03-07	46.22	46.40	45.90	46.07	417000
2007-03-08	46.30	46.49	46.16	46.48	386400
2007-03-09	46.65	47.12	46.55	47.11	354000
2007-03-12	46.97	47.66	46.89	47.60	316500
2007-03-13	47.41	47.62	47.00	47.41	548600
2007-03-14	47.40	47.99	47.19	47.75	546400
2007-03-15	47.67	48.08	47.60	47.86	446200
2007-03-16	47.86	47.93	47.35	47.50	225400
2007-03-19	47.59	47.96	47.58	47.96	417400
2007-03-20	47.83	47.99	47.57	47.69	476800
2007-03-21	47.74	48.02	47.23	47.95	598600
2007-03-22	48.50	48.50	47.47	47.60	461400
2007-03-23	47.64	47.87	47.46	47.74	520800
2007-03-26	47.85	48.26	47.64	48.25	419100
2007-03-27	48.03	48.07	47.38	47.52	730800
2007-03-28	47.38	48.05	47.31	47.76	306000
2007-03-29	47.95	48.00	47.19	47.50	271800
2007-03-30	47.50	47.85	47.31	47.71	270800
2007-04-02	47.71	48.75	47.68	48.64	471600
2007-04-03	48.65	48.79	48.20	48.63	310600
2007-04-04	48.60	48.60	48.25	48.39	286200
2007-04-05	48.33	48.55	48.20	48.43	162900
2007-04-09	48.43	48.49	48.09	48.16	238600
2007-04-10	48.20	48.43	48.05	48.43	195300
2007-04-11	48.53	48.84	48.27	48.39	429400
2007-04-12	48.39	48.44	47.94	48.35	197600
2007-04-13	48.35	48.35	48.02	48.35	205500
2007-04-16	48.55	49.05	48.43	49.00	427900
2007-04-17	48.99	49.70	48.74	49.55	458100
2007-04-18	49.38	50.00	49.01	49.63	314200
2007-04-19	49.31	49.67	49.05	49.55	208100
2007-04-20	49.78	50.09	49.48	49.90	257600
2007-04-23	49.90	50.03	49.59	49.85	403100
2007-04-24	49.90	50.25	49.90	50.00	530900
2007-04-25	49.15	49.44	48.25	48.96	1710100
2007-04-26	48.87	48.87	48.07	48.21	922500
2007-04-27	48.06	48.93	48.06	48.51	410000
2007-04-30	48.51	48.52	47.59	47.67	632900
2007-05-01	47.64	48.33	47.64	47.93	637400
2007-05-02	47.93	48.80	47.77	48.58	353100
2007-05-03	48.52	48.77	48.26	48.30	349900
2007-05-04	48.30	48.49	47.84	48.07	212900
2007-05-07	48.02	48.20	47.73	47.78	202000
2007-05-08	47.55	47.93	47.25	47.91	711400
2007-05-09	47.68	47.91	47.49	47.81	429000
2007-05-10	47.62	48.02	47.40	47.72	577300
2007-05-11	47.72	48.20	47.65	48.09	293300
2007-05-14	48.01	48.24	47.71	47.73	319400
2007-05-15	47.80	48.49	47.74	48.00	376100
2007-05-16	48.10	48.57	48.00	48.51	284200
2007-05-17	48.36	48.74	48.12	48.36	336500
2007-05-18	48.52	49.20	48.40	48.96	633400
2007-05-21	49.05	50.00	48.80	49.60	769300
2007-05-22	49.46	49.86	49.23	49.79	503100
2007-05-23	49.90	49.99	49.61	49.73	324500
2007-05-24	49.67	49.80	48.33	48.48	434700
2007-05-25	48.65	49.00	48.41	48.76	408800
2007-05-29	48.76	49.31	48.63	48.94	496600
2007-05-30	48.84	49.24	48.53	49.21	377300
2007-05-31	49.27	49.59	49.14	49.58	1648400
2007-06-01	49.60	50.12	49.29	49.42	1251800
2007-06-04	49.42	49.87	49.17	49.59	403700
2007-06-05	49.37	49.52	49.17	49.42	390000
2007-06-06	49.25	49.51	49.00	49.36	529000
2007-06-07	49.14	49.14	48.14	48.29	547800
2007-06-08	48.29	49.11	48.05	49.11	356900
2007-06-11	49.08	49.47	48.88	49.28	466000
2007-06-12	49.19	49.52	48.98	49.11	591500
2007-06-13	49.35	49.71	49.14	49.65	273200
2007-06-14	49.80	51.00	49.64	50.93	691700
2007-06-15	51.10	51.36	50.69	51.26	557000
2007-06-18	51.40	51.53	51.04	51.28	799500
2007-06-19	51.20	52.05	51.04	51.81	832900
2007-06-20	51.82	51.82	51.22	51.26	519600
2007-06-21	51.20	52.55	51.06	52.53	716100
2007-06-22	52.50	52.65	52.30	52.38	781900
2007-06-25	52.50	52.67	51.75	51.88	472200
2007-06-26	51.97	52.43	51.71	52.12	541900
2007-06-27	51.90	52.23	51.51	52.07	458600
2007-06-28	52.07	52.70	52.01	52.52	258300
2007-06-29	52.60	52.69	51.87	52.20	294400
2007-07-02	52.54	52.55	52.04	52.39	261000
2007-07-03	52.39	53.27	52.30	53.23	132300
2007-07-05	53.23	53.23	52.51	52.93	224900
2007-07-06	52.77	52.97	52.58	52.91	230000
2007-07-09	52.91	52.99	52.59	52.94	179600
2007-07-10	52.57	52.88	52.33	52.51	375800
2007-07-11	52.49	52.99	52.36	52.94	180700
2007-07-12	52.99	53.31	52.80	53.00	398100
2007-07-13	53.06	53.44	52.77	53.40	163800
2007-07-16	53.40	53.74	53.01	53.58	161500
2007-07-17	53.73	54.00	53.51	53.87	275900
2007-07-18	53.73	53.93	53.21	53.70	344100
2007-07-19	53.85	53.98	53.62	53.81	241700
2007-07-20	53.81	54.40	53.70	54.09	383500
2007-07-23	54.16	54.50	54.05	54.25	352600
2007-07-24	53.88	54.19	53.40	53.71	637600
2007-07-25	52.82	53.67	52.29	52.34	902100
2007-07-26	51.82	52.29	50.26	50.71	594800
2007-07-27	50.71	50.83	50.16	50.44	369600
2007-07-30	50.31	50.38	49.10	50.13	772500
2007-07-31	50.30	51.00	50.29	50.67	1149000
2007-08-01	50.76	51.99	50.70	51.58	755000
2007-08-02	51.93	52.67	51.40	52.56	858000
2007-08-03	52.56	52.75	51.13	51.13	509000
2007-08-06	51.19	51.40	50.53	51.00	434600
2007-08-07	50.75	51.42	50.35	51.18	473400
2007-08-08	51.08	51.51	50.57	50.81	965700
2007-08-09	50.30	53.39	50.05	50.76	1276700
2007-08-10	50.62	50.70	49.10	49.81	520000
2007-08-13	49.18	49.31	47.37	47.60	1221200
2007-08-14	47.50	48.00	46.29	46.60	1565600
2007-08-15	46.50	47.23	46.23	46.56	1001700
2007-08-16	45.55	45.99	42.48	45.50	2034100
2007-08-17	46.85	47.36	45.20	45.59	1165700
2007-08-20	45.53	45.57	43.42	45.05	907200
2007-08-21	44.92	45.91	44.71	45.04	677900
2007-08-22	44.99	45.26	44.29	44.46	619500
2007-08-23	44.51	44.64	43.33	43.75	1024900
2007-08-24	43.66	44.09	43.48	44.00	581300
2007-08-27	43.67	44.00	43.34	43.38	462000
2007-08-28	43.33	43.69	42.93	42.94	537000
2007-08-29	43.07	43.81	43.07	43.78	606800
2007-08-30	43.25	43.97	43.25	43.51	484600
2007-08-31	43.93	44.15	43.67	43.87	321100
2007-09-04	44.16	44.27	43.75	44.02	451300
2007-09-05	44.00	44.15	43.39	43.68	682900
2007-09-06	43.00	44.36	43.00	44.36	736600
2007-09-07	44.01	44.20	43.52	43.85	552400
2007-09-10	43.98	44.34	43.22	43.73	484600
2007-09-11	43.71	44.65	43.68	44.48	466300
2007-09-12	44.66	44.84	43.76	43.88	334200
2007-09-13	44.00	44.00	43.42	43.69	455600
2007-09-14	43.60	44.15	43.60	44.12	286300
2007-09-17	44.02	44.40	43.79	43.94	304100
2007-09-18	44.17	44.42	43.68	44.21	449000
2007-09-19	44.42	45.06	44.42	44.94	527800
2007-09-20	44.85	45.38	44.76	45.22	505200
2007-09-21	45.48	45.95	45.40	45.74	756800
2007-09-24	45.75	45.94	44.92	45.80	643500
2007-09-25	45.56	45.93	45.37	45.62	331700
2007-09-26	45.84	45.86	45.27	45.51	304500
2007-09-27	45.68	45.87	45.20	45.45	530400
2007-09-28	45.58	45.65	45.02	45.42	395700
2007-10-01	45.28	45.90	45.01	45.61	404600
2007-10-02	45.64	45.74	44.37	44.49	566700
2007-10-03	44.42	44.56	43.99	44.04	432400
2007-10-04	44.20	44.90	44.11	44.49	390200
2007-10-05	44.96	45.10	44.39	44.54	369600
2007-10-08	44.35	44.62	44.03	44.11	243500
2007-10-09	44.17	44.42	43.95	44.33	289600
2007-10-10	44.34	44.64	44.07	44.33	275900
2007-10-11	44.35	44.53	43.59	43.76	450700
2007-10-12	43.76	43.85	43.35	43.62	907400
2007-10-15	43.47	43.57	43.02	43.27	288200
2007-10-16	43.25	43.49	42.14	42.51	556500
2007-10-17	42.52	42.86	42.16	42.29	641600
2007-10-18	42.20	42.42	41.78	41.81	434600
2007-10-19	41.81	41.99	41.20	41.41	510900
2007-10-22	41.05	41.65	40.81	41.37	603400
2007-10-23	41.43	41.60	41.28	41.50	470100
2007-10-24	41.30	41.45	40.80	41.13	318400
2007-10-25	41.13	41.14	40.59	40.69	522400
2007-10-26	41.00	41.35	40.46	40.79	606100
2007-10-29	40.83	41.30	40.39	40.62	708500
2007-10-30	40.49	41.18	40.16	40.93	669900
2007-10-31	41.14	42.19	40.90	41.84	1558000
2007-11-01	41.41	41.88	41.25	41.81	983600
2007-11-02	41.67	41.87	40.05	40.24	1131900
2007-11-05	39.84	39.93	39.14	39.19	559200
2007-11-06	39.15	39.38	38.66	38.72	610300
2007-11-07	38.26	39.00	37.99	38.00	563200
2007-11-08	38.00	38.00	36.81	37.68	1552500
2007-11-09	37.53	37.53	36.46	36.46	752650
2007-11-12	36.27	37.06	36.21	36.38	644700
2007-11-13	36.70	36.90	36.46	36.84	366700
2007-11-14	36.99	36.99	35.90	35.93	468300
2007-11-15	35.81	36.03	35.56	35.69	387095
2007-11-16	36.00	36.06	34.71	34.88	554080
2007-11-19	34.68	34.87	34.01	34.30	855241
2007-11-20	34.36	34.36	33.26	33.46	620200
2007-11-21	33.17	34.08	33.17	33.19	572381
2007-11-23	33.24	33.52	32.83	32.87	234800
2007-11-26	32.98	33.71	32.81	33.10	611745
2007-11-27	33.32	33.74	32.99	33.27	735559
2007-11-28	33.46	34.30	33.00	34.14	476845
2007-11-29	34.06	34.34	33.49	33.57	364367
2007-11-30	33.80	33.98	33.33	33.96	671293
2007-12-03	34.01	34.01	33.13	33.28	481117
2007-12-04	32.95	33.51	32.95	33.43	384912
2007-12-05	33.79	33.80	33.32	33.54	469900
2007-12-06	33.43	33.96	33.43	33.88	311112
2007-12-07	33.99	34.10	33.78	33.95	687725
2007-12-10	33.97	34.23	33.85	34.07	454007
2007-12-11	34.08	34.15	33.19	33.19	494358
2007-12-12	33.69	33.84	32.70	32.93	389100
2007-12-13	32.85	32.95	32.50	32.81	320555
2007-12-14	32.48	32.92	31.88	32.06	458201
2007-12-17	31.97	32.76	31.93	32.39	590400
2007-12-18	32.63	32.72	32.29	32.55	473352
2007-12-19	32.31	32.43	30.41	30.56	1314536
2007-12-20	30.73	31.20	29.59	29.71	1189372
2007-12-21	29.58	30.46	29.20	29.49	1072758
2007-12-24	29.47	30.50	29.46	30.25	715398
2007-12-26	30.44	30.44	29.61	29.71	789619
2007-12-27	29.52	29.74	29.47	29.55	603700
2007-12-28	29.63	29.76	28.83	28.89	734350
2007-12-31	28.80	29.10	28.32	28.98	916136
2008-01-02	29.25	29.25	28.25	28.55	745200
2008-01-03	28.62	28.97	28.30	28.56	1057200
2008-01-04	28.23	28.30	26.80	26.81	952005
2008-01-07	26.60	27.17	26.21	26.84	1182800
2008-01-08	26.84	27.25	26.08	26.10	563700
2008-01-09	26.02	26.19	24.32	24.81	1141061
2008-01-10	24.70	26.05	24.65	25.88	1111945
2008-01-11	25.73	25.80	24.81	24.83	662602
2008-01-14	25.45	26.00	25.11	25.47	885300
2008-01-15	25.80	25.80	24.60	24.71	786640
2008-01-16	24.66	25.43	24.27	25.15	983551
2008-01-17	25.30	25.74	24.22	24.36	703630
2008-01-18	24.48	24.86	24.22	24.49	696808
2008-01-22	23.56	24.70	23.56	23.72	857500
2008-01-23	23.18	24.11	23.07	24.06	998877
2008-01-24	24.40	25.58	24.11	25.58	1147930
2008-01-25	25.71	26.10	24.94	25.03	981338
2008-01-28	24.99	25.75	24.95	25.75	495160
2008-01-29	25.68	26.12	25.20	26.03	634948
2008-01-30	25.88	26.50	25.80	26.06	535100
2008-01-31	25.74	26.12	25.45	25.82	469600
2008-02-01	26.02	27.18	25.99	27.14	647285
2008-02-04	27.14	27.14	26.46	26.70	465300
2008-02-05	26.46	26.61	25.83	25.95	407624
2008-02-06	26.22	27.34	25.90	26.56	1146800
2008-02-07	26.31	26.57	24.90	25.09	1079546
2008-02-08	25.06	25.60	24.95	25.49	599448
2008-02-11	25.55	25.55	24.49	24.76	828400
2008-02-12	24.84	25.30	24.72	24.89	591850
2008-02-13	25.14	25.87	25.10	25.53	508900
2008-02-14	25.61	25.61	24.64	24.97	496658
2008-02-15	24.87	25.19	24.67	24.94	506020
2008-02-19	25.24	25.44	25.02	25.12	482707
2008-02-20	25.20	25.20	24.70	25.00	517200
2008-02-21	25.09	25.25	24.58	24.65	544212
2008-02-22	24.76	25.05	24.51	24.99	358042
2008-02-25	25.06	25.77	24.79	25.76	406926
2008-02-26	25.69	25.96	25.52	25.80	328640
2008-02-27	25.75	26.10	25.54	25.75	277500
2008-02-28	25.52	25.63	24.79	24.97	366604
2008-02-29	24.76	24.76	24.04	24.12	397100
2008-03-03	39.31	39.35	37.81	38.84	13464657
2008-03-04	38.85	38.85	37.50	37.68	3771008
2008-03-05	37.41	38.15	37.29	37.62	2746301
2008-03-06	37.44	37.57	36.99	37.05	2118499
2008-03-07	36.90	37.68	36.90	37.51	1669000
2008-03-10	37.55	37.56	36.88	36.89	1743481
2008-03-11	37.56	37.82	36.97	37.26	1329900
2008-03-12	37.26	37.64	36.93	37.08	1126100
2008-03-13	36.70	37.38	36.70	37.30	1199912
2008-03-14	37.54	37.54	36.37	36.61	2017025
2008-03-17	36.36	36.49	35.62	36.06	1505237
2008-03-18	36.39	36.56	36.03	36.34	1129784
2008-03-19	36.40	36.65	36.01	36.30	989575
2008-03-20	36.27	36.94	36.09	36.94	744650
2008-03-24	36.88	37.13	36.80	37.00	752100
2008-03-25	36.94	37.13	36.88	36.97	1011677
2008-03-26	36.96	37.00	36.54	36.94	535100
2008-03-27	36.87	37.00	36.62	36.70	993805
2008-03-28	37.05	38.20	37.05	37.27	1459800
2008-03-31	37.09	37.88	37.09	37.55	897700
2008-04-01	37.96	38.00	37.44	37.50	1150494
2008-04-02	37.59	37.64	37.26	37.30	1182200
2008-04-03	37.25	37.55	37.25	37.45	1013540
2008-04-04	37.45	37.99	37.45	37.90	977500
2008-04-07	37.98	38.11	37.50	37.78	682281
2008-04-08	37.65	37.94	37.65	37.85	383306
2008-04-09	37.82	38.10	37.75	37.93	364400
2008-04-10	38.00	38.15	37.86	38.10	346600
2008-04-11	37.98	38.15	37.97	38.00	353900
2008-04-14	37.92	38.25	37.92	38.00	366930
2008-04-15	38.14	38.21	37.70	37.73	593238
2008-04-16	37.87	38.07	37.51	38.02	537556
2008-04-17	37.95	38.51	37.85	38.28	390832
2008-04-18	38.54	38.90	38.35	38.43	315422
2008-04-21	38.21	38.62	38.21	38.52	358731
2008-04-22	38.45	38.50	38.10	38.22	334237
2008-04-23	38.22	38.49	38.20	38.36	395435
2008-04-24	38.13	38.62	38.13	38.52	315157
2008-04-25	38.62	38.70	38.38	38.55	336534
2008-04-28	38.57	38.79	38.26	38.62	207448
2008-04-29	38.60	38.84	38.30	38.67	203664
2008-04-30	38.92	39.25	38.92	39.20	483780
2008-05-01	39.20	40.08	39.20	39.84	753768
2008-05-02	40.02	40.05	39.72	40.05	730188
2008-05-05	40.08	40.37	39.67	39.99	514755
2008-05-06	39.84	40.16	39.76	40.10	388355
2008-05-07	40.06	40.24	39.89	39.91	458172
2008-05-08	40.14	40.30	39.94	40.30	282176
2008-05-09	40.09	40.37	40.00	40.16	242554
2008-05-12	40.14	40.45	40.12	40.25	238621
2008-05-13	40.19	40.28	40.05	40.12	293184
2008-05-14	40.28	40.30	40.00	40.04	379323
2008-05-15	40.05	40.35	40.00	40.24	314865
2008-05-16	40.25	40.28	40.14	40.21	448788
2008-05-19	40.15	40.29	40.14	40.29	404362
2008-05-20	40.09	40.25	39.29	39.47	1031465
2008-05-21	39.22	39.61	39.01	39.07	839498
2008-05-22	39.07	39.49	39.03	39.29	246133
2008-05-23	39.09	39.32	38.93	39.08	334775
2008-05-27	39.00	39.29	38.95	39.14	985872
2008-05-28	39.25	39.33	38.99	39.24	513215
2008-05-29	39.32	39.34	39.00	39.30	478260
2008-05-30	39.31	39.48	39.31	39.46	610872
2008-06-02	39.32	39.45	39.29	39.45	378339
2008-06-03	39.45	39.56	39.29	39.45	417655
2008-06-04	39.47	39.78	39.26	39.73	353491
2008-06-05	39.74	39.92	39.31	39.92	455083
2008-06-06	39.54	39.76	39.18	39.21	446532
2008-06-09	39.21	39.62	39.20	39.58	265693
2008-06-10	39.39	39.79	39.20	39.65	285065
2008-06-11	39.51	39.74	39.12	39.16	406934
2008-06-12	39.26	39.56	38.71	38.88	352429
2008-06-13	39.02	39.42	38.88	39.34	252670
2008-06-16	39.11	39.77	39.06	39.62	253309
2008-06-17	39.61	39.83	38.70	38.80	488137
2008-06-18	38.72	38.93	38.02	38.06	716213
2008-06-19	38.03	38.09	37.51	37.74	688997
2008-06-20	37.75	37.75	36.46	36.91	978031
2008-06-23	36.97	37.03	36.35	36.49	259231
2008-06-24	36.43	36.52	35.73	36.39	577678
2008-06-25	36.38	36.95	36.38	36.67	317431
2008-06-26	36.57	36.57	35.97	36.10	405158
2008-06-27	36.03	36.37	36.00	36.22	412951
2008-06-30	36.12	36.12	35.44	35.58	560661
2008-07-01	35.18	36.00	35.18	35.88	905242
2008-07-02	35.83	36.05	35.72	35.88	449923
2008-07-03	35.89	36.57	35.49	36.43	278563
2008-07-07	36.40	36.75	35.69	36.09	176920
2008-07-08	36.00	36.45	35.50	36.40	303565
2008-07-09	36.40	36.53	35.87	36.35	291149
2008-07-10	36.43	36.51	35.87	36.22	256931
2008-07-11	36.01	36.49	35.21	36.09	388410
2008-07-14	36.40	36.40	35.46	35.64	426417
2008-07-15	35.39	35.87	34.35	35.49	579458
2008-07-16	35.39	36.17	34.57	36.15	221372
2008-07-17	36.26	36.90	35.52	36.63	943495
2008-07-18	36.66	36.66	36.16	36.57	192646
2008-07-21	36.61	36.61	35.60	35.90	299041
2008-07-22	35.50	36.55	35.36	36.39	241603
2008-07-23	36.39	37.28	36.33	37.12	507929
2008-07-24	37.17	37.34	36.87	36.94	377764
2008-07-25	36.90	37.24	36.38	36.95	146105
2008-07-28	36.95	37.21	36.50	36.53	246985
2008-07-29	36.50	37.37	36.50	36.88	374123
2008-07-30	36.90	37.28	36.50	37.05	267858
2008-07-31	36.95	37.65	36.39	36.98	546036
2008-08-01	36.84	37.09	36.37	36.96	284810
2008-08-04	36.89	36.90	36.25	36.63	260144
2008-08-05	36.70	36.83	36.45	36.55	407467
2008-08-06	36.50	37.05	36.31	37.03	534492
2008-08-07	36.93	37.70	36.32	37.51	705682
2008-08-08	37.60	37.83	37.47	37.70	404757
2008-08-11	38.99	39.28	38.00	38.77	1165101
2008-08-12	38.80	39.03	38.18	38.51	523609
2008-08-13	38.56	38.98	38.27	38.66	395894
2008-08-14	38.41	38.76	37.58	37.80	1893373
2008-08-15	37.75	38.30	37.51	38.04	802567
2008-08-18	38.20	38.38	37.72	38.00	516497
2008-08-19	37.91	38.32	37.91	38.11	653557
2008-08-20	38.06	38.39	37.99	38.08	539033
2008-08-21	38.00	38.48	37.94	38.48	330373
2008-08-22	38.48	39.21	38.42	39.21	500406
2008-08-25	39.04	39.37	38.84	39.36	488505
2008-08-26	39.25	39.48	39.24	39.40	327846
2008-08-27	39.36	39.51	39.00	39.19	330747
2008-08-28	39.33	39.71	39.33	39.68	591304
2008-08-29	39.60	39.68	39.28	39.65	347698
2008-09-02	39.72	39.81	38.86	39.15	386890
2008-09-03	39.23	39.41	38.95	39.27	326404
2008-09-04	39.08	39.10	38.54	38.76	454437
2008-09-05	38.57	38.67	38.00	38.42	526045
2008-09-08	38.87	39.09	38.21	38.79	285671
2008-09-09	38.70	38.95	37.34	37.66	533546
2008-09-10	37.69	38.05	37.25	37.49	331654
2008-09-11	37.08	37.08	32.83	35.22	4922234
2008-09-12	35.32	35.41	34.90	35.13	1181470
2008-09-15	34.75	34.88	33.31	33.45	798537
2008-09-16	33.27	33.59	32.22	33.18	923998
2008-09-17	32.75	32.77	30.60	31.25	1301345
2008-09-18	31.45	33.25	30.65	33.25	998355
2008-09-19	32.39	34.93	32.39	34.27	768304
2008-09-22	34.30	35.00	33.06	33.25	281333
2008-09-23	33.18	34.26	32.89	33.38	387652
2008-09-24	33.48	34.09	33.12	33.43	343028
2008-09-25	33.50	34.01	32.89	33.73	246008
2008-09-26	33.17	33.85	32.97	33.77	318355
2008-09-29	33.11	33.50	30.73	31.96	432123
2008-09-30	32.19	33.37	31.02	33.11	716792
2008-10-01	33.99	34.52	32.71	33.34	779556
2008-10-02	32.91	33.61	32.88	33.35	669528
2008-10-03	33.45	33.91	32.39	32.70	725769
2008-10-06	32.52	32.52	29.94	31.45	1372162
2008-10-07	31.65	32.04	30.09	30.17	860422
2008-10-08	29.76	30.13	28.75	29.87	1155615
2008-10-09	30.03	30.86	28.98	29.01	1115472
2008-10-10	28.42	29.11	27.38	28.28	1507404
2008-10-13	28.99	30.10	23.50	28.69	7249238
2008-10-14	29.50	29.50	26.90	28.50	1137741
2008-10-15	28.42	28.85	25.01	25.20	1320805
2008-10-16	25.30	26.68	24.19	26.21	848320
2008-10-17	26.02	27.34	25.32	26.90	885153
2008-10-20	27.20	28.31	26.75	28.31	701891
2008-10-21	28.04	28.32	26.47	26.47	471452
2008-10-22	26.40	26.40	24.70	25.00	670485
2008-10-23	25.07	25.61	23.21	24.12	494392
2008-10-24	23.30	24.06	22.83	23.78	589962
2008-10-27	23.50	24.06	22.50	23.37	585602
2008-10-28	23.64	25.43	23.26	25.43	453540
2008-10-29	25.12	26.33	24.87	25.62	592078
2008-10-30	26.00	29.40	24.87	28.95	2113948
2008-10-31	28.86	30.03	28.43	29.72	815745
2008-11-03	29.58	30.03	28.98	29.19	530244
2008-11-04	29.59	29.73	29.05	29.13	727819
2008-11-05	28.91	29.31	28.79	28.95	542687
2008-11-06	28.87	29.99	28.30	28.90	792036
2008-11-07	28.96	29.47	27.91	28.49	571216
2008-11-10	28.80	29.26	28.16	28.74	539609
2008-11-11	28.58	29.14	28.11	28.74	628304
2008-11-12	28.60	29.05	28.31	28.41	671566
2008-11-13	28.16	28.88	26.06	28.88	874486
2008-11-14	28.69	29.17	27.60	28.17	729086
2008-11-17	28.07	28.58	27.54	27.59	574433
2008-11-18	27.64	28.11	26.75	27.83	969635
2008-11-19	27.88	28.01	25.70	26.28	904236
2008-11-20	26.10	26.72	25.43	25.49	669602
2008-11-21	25.65	26.05	23.85	25.87	1039108
2008-11-24	26.03	27.03	25.53	26.45	667378
2008-11-25	26.46	26.81	25.49	26.30	716809
2008-11-26	25.85	27.11	25.59	27.05	462607
2008-11-28	27.16	28.06	27.13	28.00	180539
2008-12-01	27.51	27.70	26.40	26.51	513618
2008-12-02	27.05	27.05	26.33	26.83	476265
2008-12-03	26.49	27.40	26.23	27.30	729341
2008-12-04	27.12	27.22	25.61	26.39	761624
2008-12-05	26.24	26.52	25.37	26.52	662429
2008-12-08	26.95	28.04	26.86	27.47	480895
2008-12-09	27.35	27.45	26.31	26.45	385607
2008-12-10	26.48	27.22	26.36	26.90	343159
2008-12-11	26.86	27.71	26.56	26.89	388992
2008-12-12	26.51	27.72	26.32	27.67	404704
2008-12-15	27.57	27.61	26.03	26.43	278760
2008-12-16	26.51	27.98	26.35	27.80	596935
2008-12-17	27.61	28.20	27.06	28.10	592684
2008-12-18	28.04	28.58	27.44	27.86	323187
2008-12-19	27.88	28.57	27.46	27.91	507322
2008-12-22	27.74	27.81	26.84	27.43	250110
2008-12-23	27.59	27.75	26.46	26.64	264353
2008-12-24	26.49	27.11	26.19	27.10	146796
2008-12-26	27.21	27.51	26.81	27.33	180745
2008-12-29	27.29	27.35	26.42	26.90	295519
2008-12-30	26.90	26.95	26.42	26.49	347849
2008-12-31	26.76	28.79	26.54	28.09	763093
2009-01-02	28.04	28.86	27.42	28.77	217965
2009-01-05	28.95	29.20	28.39	29.09	438563
2009-01-06	29.28	29.75	28.50	28.60	529292
2009-01-07	28.57	29.09	28.36	28.75	300154
2009-01-08	28.53	29.09	28.45	28.78	265842
2009-01-09	28.87	29.06	27.66	28.18	394111
2009-01-12	28.10	28.54	27.68	28.25	639080
2009-01-13	28.16	28.28	27.70	27.93	190936
2009-01-14	27.64	28.06	26.92	27.45	320461
2009-01-15	27.29	27.29	25.81	27.03	523277
2009-01-16	27.43	27.52	26.81	27.21	435767
2009-01-20	27.08	27.15	25.76	25.79	461743
2009-01-21	26.10	26.28	24.66	25.45	843233
2009-01-22	25.23	25.31	24.08	24.66	399941
2009-01-23	24.19	25.03	23.88	24.50	360403
2009-01-26	24.64	25.13	24.14	24.85	444248
2009-01-27	24.81	25.05	24.28	24.58	285047
2009-01-28	24.79	25.41	24.63	25.34	341959
2009-01-29	25.14	25.31	24.48	24.81	417177
2009-01-30	24.99	25.07	24.20	24.78	565168
2009-02-02	24.73	24.75	23.90	24.63	369760
2009-02-03	24.57	25.45	24.06	25.40	396419
2009-02-04	24.48	24.57	22.83	23.47	1011433
2009-02-05	23.31	23.44	22.75	22.86	549186
2009-02-06	22.94	24.52	22.86	24.44	454848
2009-02-09	24.44	25.52	24.14	25.46	654502
2009-02-10	25.21	25.49	24.50	24.57	394374
2009-02-11	24.65	25.06	24.50	24.79	414092
2009-02-12	24.58	25.15	24.23	25.13	435992
2009-02-13	25.21	25.50	24.58	24.75	289689
2009-02-17	24.35	25.53	23.91	25.15	533964
2009-02-18	25.16	25.43	24.71	25.08	672040
2009-02-19	24.99	25.12	24.01	24.08	358302
2009-02-20	23.74	23.79	22.79	22.96	356217
2009-02-23	23.14	23.32	22.05	22.08	380078
2009-02-24	22.20	23.04	22.11	22.91	322688
2009-02-25	22.72	22.93	22.00	22.63	313819
2009-02-26	22.67	22.85	22.11	22.12	290032
2009-02-27	21.75	22.77	21.72	22.12	400343
2009-03-02	22.03	22.06	20.74	20.85	413372
2009-03-03	21.10	21.10	20.28	20.36	485467
2009-03-04	20.79	21.30	19.71	20.60	653245
2009-03-05	20.30	20.95	19.78	19.82	323718
2009-03-06	19.98	20.40	19.62	19.92	460134
2009-03-09	19.88	20.44	19.02	19.05	376632
2009-03-10	19.35	20.82	19.13	20.80	492392
2009-03-11	20.95	21.79	20.86	21.63	337612
2009-03-12	21.54	22.15	21.14	21.99	553062
2009-03-13	22.07	22.58	21.69	22.32	236178
2009-03-16	22.55	23.37	22.33	22.88	418169
2009-03-17	22.94	23.43	22.41	23.43	232422
2009-03-18	23.39	24.13	23.06	24.00	281644
2009-03-19	24.25	24.34	23.67	23.70	231914
2009-03-20	23.78	23.92	22.49	22.52	412242
2009-03-23	22.89	23.50	22.76	23.36	371155
2009-03-24	23.14	23.35	22.75	22.76	534974
2009-03-25	22.79	23.30	21.47	21.53	708235
2009-03-26	21.75	23.42	21.75	23.16	1140043
2009-03-27	22.87	23.23	22.60	22.66	467065
2009-03-30	20.89	21.73	18.80	21.06	754795
2009-03-31	21.55	21.83	20.98	21.35	506235
2009-04-01	21.09	21.99	20.77	21.89	423140
2009-04-02	22.28	23.10	22.22	22.82	559291
2009-04-03	22.76	23.03	22.46	23.03	355298
2009-04-06	22.90	23.37	22.56	22.95	432574
2009-04-07	22.74	24.42	22.65	23.42	1297402
2009-04-08	23.36	24.24	23.19	24.24	763918
2009-04-09	24.42	26.34	24.27	26.33	1163227
2009-04-13	26.16	26.18	25.62	25.99	504572
2009-04-14	25.78	25.78	24.56	25.20	723590
2009-04-15	25.05	25.24	24.55	25.02	278164
2009-04-16	25.12	25.79	24.91	25.66	402851
2009-04-17	25.76	26.28	25.46	26.19	374159
2009-04-20	25.36	26.05	24.66	24.69	470226
2009-04-21	24.64	25.70	24.64	25.67	375565
2009-04-22	25.41	26.15	25.37	25.75	450745
2009-04-23	25.50	25.59	24.70	25.52	772178
2009-04-24	25.67	26.19	25.67	25.93	451661
2009-04-27	25.69	26.13	25.46	25.65	590357
2009-04-28	25.54	26.29	25.36	25.95	296160
2009-04-29	26.04	27.21	26.00	26.74	552618
2009-04-30	26.82	27.24	26.42	26.43	373659
2009-05-01	26.26	26.28	25.64	26.24	362917
2009-05-04	26.43	26.99	26.05	26.99	352883
2009-05-05	25.55	26.20	22.76	25.85	1525049
2009-05-06	26.05	26.86	25.40	26.83	698079
2009-05-07	26.96	27.37	26.36	26.88	764881
2009-05-08	27.04	27.36	26.51	27.15	583773
2009-05-11	26.88	27.34	26.14	26.35	488354
2009-05-12	26.32	26.64	25.85	26.37	310237
2009-05-13	26.33	26.33	24.45	24.64	561612
2009-05-14	24.62	25.01	24.25	24.51	844148
2009-05-15	24.46	25.25	24.46	24.66	527781
2009-05-18	24.77	25.06	24.69	24.87	399971
2009-05-19	25.00	25.30	24.79	24.95	421997
2009-05-20	25.05	25.54	24.95	25.00	472880
2009-05-21	24.89	24.89	24.42	24.77	392990
2009-05-22	24.76	25.32	24.60	24.75	474022
2009-05-26	24.61	25.80	24.46	25.60	363244
2009-05-27	25.52	26.00	24.98	25.00	287815
2009-05-28	25.15	25.54	24.87	25.00	427507
2009-05-29	25.01	25.01	24.38	24.72	466527
2009-06-01	24.97	26.12	24.97	25.69	530312
2009-06-02	25.73	26.21	25.37	25.72	449327
2009-06-03	25.60	25.73	25.03	25.44	259754
2009-06-04	25.42	25.92	25.35	25.84	375140
2009-06-05	25.90	27.26	25.77	27.26	819779
2009-06-08	27.09	27.13	26.10	26.73	348636
2009-06-09	26.74	27.16	26.47	26.97	299425
2009-06-10	27.05	27.24	26.29	26.96	330630
2009-06-11	26.89	27.56	26.88	27.28	284588
2009-06-12	27.14	27.16	26.31	26.75	226272
2009-06-15	26.60	26.82	25.57	25.66	367764
2009-06-16	25.89	25.89	25.41	25.55	339993
2009-06-17	25.57	25.81	25.30	25.74	395078
2009-06-18	25.71	26.05	25.48	25.78	198367
2009-06-19	25.88	26.16	25.65	25.65	381607
2009-06-22	25.49	25.74	25.27	25.33	425727
2009-06-23	25.34	25.70	25.16	25.21	348453
2009-06-24	25.31	25.60	24.89	24.89	411965
2009-06-25	24.92	26.36	24.55	26.34	507920
2009-06-26	26.27	26.99	26.04	26.84	553119
2009-06-29	26.86	27.17	26.67	26.84	361728
2009-06-30	26.84	26.85	26.26	26.36	418210
2009-07-01	26.46	27.51	26.46	26.98	282882
2009-07-02	26.77	26.77	26.00	26.30	344725
2009-07-06	26.18	26.29	25.80	26.18	277082
2009-07-07	26.05	26.16	25.43	25.51	372538
2009-07-08	25.55	25.74	25.36	25.63	310680
2009-07-09	25.68	25.74	25.23	25.49	223630
2009-07-10	25.44	25.66	25.15	25.27	220662
2009-07-13	25.24	25.80	24.76	25.79	220082
2009-07-14	25.80	25.99	25.18	25.83	291566
2009-07-15	26.11	27.24	26.11	27.16	274035
2009-07-16	27.06	27.66	27.02	27.63	236886
2009-07-17	27.68	27.86	27.33	27.65	210272
2009-07-20	27.66	28.23	27.65	28.07	223609
2009-07-21	28.16	28.25	27.70	28.08	202031
2009-07-22	26.97	27.61	26.36	26.98	672190
2009-07-23	26.88	27.91	26.64	27.76	513196
2009-07-24	27.60	27.73	27.03	27.65	180273
2009-07-27	27.58	28.07	27.31	28.06	152639
2009-07-28	27.85	28.37	27.78	28.12	192993
2009-07-29	27.88	28.16	27.73	28.03	90563
2009-07-30	28.07	28.64	28.02	28.16	139341
2009-07-31	28.17	28.34	27.69	27.72	290711
2009-08-03	27.78	28.50	27.62	28.37	298888
2009-08-04	29.04	31.48	29.04	31.28	1036450
2009-08-05	31.24	31.34	30.56	30.66	293663
2009-08-06	30.84	31.23	30.56	30.90	301234
2009-08-07	31.45	31.48	30.74	30.97	168407
2009-08-10	30.97	31.30	30.48	30.52	345212
2009-08-11	30.51	30.65	30.05	30.27	390555
2009-08-12	30.31	31.06	30.18	30.67	381681
2009-08-13	30.80	30.80	30.12	30.31	334558
2009-08-14	29.95	30.35	29.95	30.28	276578
2009-08-17	29.77	30.13	29.41	29.55	349328
2009-08-18	29.68	30.10	29.64	29.93	421757
2009-08-19	29.59	30.00	29.41	29.85	285043
2009-08-20	29.77	30.27	29.68	30.16	253980
2009-08-21	30.17	30.58	30.11	30.27	325692
2009-08-24	30.30	30.53	30.14	30.25	276437
2009-08-25	30.44	30.55	30.16	30.37	155025
2009-08-26	30.31	30.60	30.06	30.21	232291
2009-08-27	30.13	30.33	29.80	30.23	243129
2009-08-28	30.36	30.64	30.09	30.45	656889
2009-08-31	30.18	30.31	29.96	30.17	225468
2009-09-01	30.01	30.54	29.93	30.07	741547
2009-09-02	30.02	30.19	29.79	30.03	354436
2009-09-03	30.24	30.72	30.11	30.69	523084
2009-09-04	30.75	31.10	30.70	30.92	232312
2009-09-08	31.11	31.33	30.87	31.18	296646
2009-09-09	31.24	31.85	31.15	31.79	292406
2009-09-10	31.71	32.00	31.61	31.87	247241
2009-09-11	31.82	32.08	31.64	31.91	279816
2009-09-14	31.80	32.17	31.36	31.82	637693
2009-09-15	31.84	31.97	31.66	31.66	472968
2009-09-16	31.49	32.00	31.49	31.78	358946
2009-09-17	31.64	32.30	31.64	31.85	314337
2009-09-18	31.49	32.57	31.49	31.89	561480
2009-09-21	31.56	32.15	31.49	32.08	171691
2009-09-22	32.18	32.38	31.93	31.94	255436
2009-09-23	31.93	32.38	31.81	31.99	262633
2009-09-24	32.00	32.31	31.80	31.82	411432
2009-09-25	31.69	32.13	31.57	32.01	371888
2009-09-28	32.05	32.73	31.84	32.57	293724
2009-09-29	32.58	32.76	32.22	32.55	460852
2009-09-30	32.67	33.18	31.90	32.93	605243
2009-10-01	32.87	33.17	32.22	32.42	434916
2009-10-02	32.12	32.19	31.72	31.81	532148
2009-10-05	31.98	32.11	31.54	32.03	515401
2009-10-06	32.10	32.61	32.10	32.41	346954
2009-10-07	32.31	32.38	31.97	32.12	148488
2009-10-08	32.18	32.33	31.75	32.08	434918
2009-10-09	32.00	32.29	31.87	32.24	229898
2009-10-12	32.22	32.42	31.96	32.15	157258
2009-10-13	32.15	32.15	31.74	31.81	298288
2009-10-14	32.14	32.14	31.82	32.13	225720
2009-10-15	32.01	32.47	31.90	32.47	264873
2009-10-16	32.21	32.22	31.52	31.81	175779
2009-10-19	31.68	32.44	31.68	32.02	276518
2009-10-20	32.03	32.08	31.48	31.63	229135
2009-10-21	31.54	32.14	31.22	31.24	194143
2009-10-22	31.31	31.31	30.82	31.22	555864
2009-10-23	31.26	31.37	30.95	31.25	626034
2009-10-26	31.25	31.88	30.94	31.02	350079
2009-10-27	31.05	31.40	30.76	30.85	274513
2009-10-28	30.72	30.93	30.13	30.21	225814
2009-10-29	30.37	30.89	30.07	30.73	274163
2009-10-30	30.58	30.58	30.01	30.24	325630
2009-11-02	30.27	30.60	29.54	29.95	721312
2009-11-03	28.46	29.30	27.70	27.99	1463272
2009-11-04	27.74	27.90	26.80	26.80	993837
2009-11-05	26.89	27.00	26.37	26.72	890958
2009-11-06	26.51	27.34	26.51	27.33	651874
2009-11-09	27.30	27.76	27.26	27.64	369940
2009-11-10	27.62	27.62	27.09	27.25	437923
2009-11-11	27.30	27.30	26.73	26.75	519141
2009-11-12	26.54	27.02	26.36	26.42	418278
2009-11-13	26.34	26.54	26.00	26.06	497134
2009-11-16	26.21	26.98	26.17	26.93	369531
2009-11-17	26.76	27.18	26.76	27.15	478268
2009-11-18	27.02	27.15	26.79	26.87	354828
2009-11-19	26.68	26.69	26.23	26.41	235032
2009-11-20	26.22	26.25	25.95	26.05	288899
2009-11-23	26.15	26.54	26.15	26.43	330561
2009-11-24	26.43	26.53	26.10	26.43	230581
2009-11-25	26.40	26.54	26.05	26.53	257554
2009-11-27	25.92	26.15	25.70	25.90	108561
2009-11-30	25.97	25.99	25.04	25.14	910773
2009-12-01	25.25	25.55	25.24	25.25	333202
2009-12-02	25.25	25.95	25.04	25.53	397897
2009-12-03	25.52	25.81	25.33	25.35	274652
2009-12-04	25.70	25.90	25.30	25.85	368103
2009-12-07	25.91	27.08	25.79	26.86	1139308
2009-12-08	26.71	26.80	25.81	26.15	538650
2009-12-09	26.05	26.05	25.40	25.73	353399
2009-12-10	25.91	26.03	25.76	25.87	271249
2009-12-11	25.93	26.25	25.88	26.24	261490
2009-12-14	26.29	26.53	26.07	26.51	319171
2009-12-15	26.33	27.13	26.26	27.12	556180
2009-12-16	27.27	27.39	26.96	27.39	387991
2009-12-17	27.14	27.26	26.93	27.24	298621
2009-12-18	27.38	27.56	26.95	27.23	640896
2009-12-21	27.16	27.46	27.16	27.23	362672
2009-12-22	27.21	28.31	27.21	28.31	512468
2009-12-23	28.26	28.98	28.10	28.65	385776
2009-12-24	28.53	29.71	28.53	29.71	241636
2009-12-28	29.74	29.92	29.01	29.15	303140
2009-12-29	29.11	29.15	28.68	29.01	229503
2009-12-30	28.89	29.25	28.89	29.05	133262
2009-12-31	29.00	29.15	28.43	28.45	254605
2010-01-04	28.65	28.98	28.64	28.98	254213
2010-01-05	28.81	29.76	28.39	29.30	532103
2010-01-06	29.24	30.86	29.24	30.75	1206977
2010-01-07	30.72	30.80	30.30	30.59	435265
2010-01-08	30.47	31.49	30.43	30.83	888070
2010-01-11	31.02	31.57	30.86	31.04	535051
2010-01-12	30.81	31.01	30.37	30.61	312490
2010-01-13	30.64	30.86	30.30	30.72	223592
2010-01-14	30.56	30.85	30.41	30.65	210491
2010-01-15	30.52	30.71	29.70	29.70	487922
2010-01-19	29.66	30.42	29.66	30.32	315579
2010-01-20	30.03	30.22	29.58	30.11	277491
2010-01-21	30.23	30.49	29.76	30.03	303342
2010-01-22	30.03	30.03	28.80	28.84	294872
2010-01-25	28.96	29.00	28.10	28.54	415593
2010-01-26	28.49	28.49	28.00	28.21	333450
2010-01-27	28.09	28.44	27.60	28.35	255600
2010-01-28	28.30	28.62	27.46	27.57	346332
2010-01-29	27.64	27.70	26.46	26.57	876202
2010-02-01	26.70	27.00	26.47	26.95	460552
2010-02-02	27.04	28.48	27.04	28.46	618447
2010-02-03	28.28	28.49	27.28	27.75	512463
2010-02-04	28.77	28.98	27.66	27.91	823250
2010-02-05	27.92	27.92	26.77	27.25	467976
2010-02-08	27.20	27.73	27.01	27.56	475934
2010-02-09	27.75	27.86	27.39	27.52	358111
2010-02-10	27.52	27.73	27.01	27.51	357542
2010-02-11	27.55	28.10	27.22	27.88	495246
2010-02-12	27.75	28.17	27.55	28.04	429109
2010-02-16	28.29	28.85	27.90	28.70	406690
2010-02-17	28.83	29.23	28.75	29.20	309243
2010-02-18	29.02	29.47	28.92	29.41	341816
2010-02-19	29.29	29.70	29.26	29.69	418703
2010-02-22	29.85	29.91	29.45	29.52	260231
2010-02-23	29.41	29.60	28.80	29.01	371014
2010-02-24	29.01	29.37	28.99	29.16	235530
2010-02-25	28.90	29.26	28.60	29.23	256032
2010-02-26	29.23	29.23	28.82	28.96	268225
2010-03-01	29.07	29.45	28.88	29.11	474378
2010-03-02	29.11	30.26	28.90	30.25	642345
2010-03-03	30.04	30.70	29.98	30.58	663256
2010-03-04	30.72	30.72	30.07	30.15	475917
2010-03-05	30.21	30.62	30.13	30.25	558844
2010-03-08	30.25	30.77	30.19	30.75	347264
2010-03-09	30.66	30.89	30.45	30.65	388868
2010-03-10	30.73	31.13	30.53	31.10	373965
2010-03-11	30.71	31.42	30.44	31.41	596080
2010-03-12	31.38	31.40	30.98	31.36	365078
2010-03-15	31.37	31.54	31.12	31.49	200602
2010-03-16	31.45	31.65	31.13	31.42	320729
2010-03-17	31.55	31.91	31.31	31.74	209818
2010-03-18	31.63	31.73	31.22	31.46	249516
2010-03-19	31.51	31.61	30.91	31.17	329464
2010-03-22	31.07	32.00	31.00	31.78	244882
2010-03-23	31.90	32.08	31.60	32.05	250137
2010-03-24	31.98	32.14	31.46	31.47	216193
2010-03-25	31.76	31.84	31.23	31.25	201126
2010-03-26	31.40	31.69	31.32	31.53	157912
2010-03-29	31.71	31.96	31.35	31.79	261926
2010-03-30	31.90	32.02	31.49	31.87	144090
2010-03-31	31.81	32.23	31.67	31.76	463073
2010-04-01	31.87	32.26	31.24	31.46	305442
2010-04-05	31.62	32.22	31.45	32.09	171544
2010-04-06	31.92	32.43	31.76	32.41	324780
2010-04-07	32.25	32.61	31.98	32.54	383494
2010-04-08	32.52	32.76	32.19	32.65	317757
2010-04-09	32.70	32.75	32.12	32.70	248036
2010-04-12	32.79	32.95	32.44	32.85	199249
2010-04-13	32.76	33.29	32.61	33.28	339293
2010-04-14	33.50	33.88	33.18	33.69	320949
2010-04-15	33.57	34.38	33.17	34.26	362674
2010-04-16	33.31	33.65	32.61	33.06	976996
2010-04-19	32.91	33.28	32.42	33.21	408500
2010-04-20	33.42	33.85	33.22	33.82	301974
2010-04-21	33.87	34.37	33.76	33.86	201001
2010-04-22	33.73	35.18	33.51	34.87	540965
2010-04-23	35.00	35.20	34.47	34.73	967689
2010-04-26	34.67	34.94	34.00	34.21	780447
2010-04-27	33.76	34.62	33.76	34.17	879593
2010-04-28	34.34	34.45	32.94	33.08	934896
2010-04-29	33.36	33.52	32.79	33.28	549019
2010-04-30	33.39	33.41	31.30	31.35	581280
2010-05-03	31.67	32.25	31.51	32.22	358755
2010-05-04	31.77	31.77	30.82	31.10	370742
2010-05-05	30.74	31.22	30.35	31.11	440484
2010-05-06	31.01	31.20	28.55	30.26	784884
2010-05-07	30.06	30.16	28.64	28.92	836093
2010-05-10	30.77	31.38	30.01	30.55	421432
2010-05-11	30.25	30.94	30.03	30.49	411326
2010-05-12	30.47	30.53	30.08	30.50	468766
2010-05-13	30.37	31.25	30.35	30.58	221332
2010-05-14	30.36	30.51	29.91	30.42	459267
2010-05-17	30.61	30.81	29.52	30.22	401333
2010-05-18	30.43	30.54	29.84	29.98	388652
2010-05-19	29.96	30.38	29.19	29.55	763847
2010-05-20	28.87	29.48	28.43	28.75	625445
2010-05-21	28.60	29.34	28.45	28.98	680966
2010-05-24	28.96	29.26	28.75	28.81	299671
2010-05-25	28.47	29.02	27.86	28.78	1032469
2010-05-26	28.96	29.46	28.76	28.84	934331
2010-05-27	29.41	29.74	29.30	29.70	423179
2010-05-28	29.70	29.70	28.87	28.98	503417
2010-06-01	28.76	29.13	28.16	28.20	394329
2010-06-02	28.41	29.08	18.26	29.08	6126020
2010-06-03	28.97	29.19	28.56	28.70	794959
2010-06-04	28.26	28.55	27.53	27.64	558600
2010-06-07	27.72	27.93	27.06	27.17	694453
2010-06-08	27.32	28.03	27.02	27.45	926317
2010-06-09	27.65	28.19	27.49	27.90	626135
2010-06-10	28.41	28.94	28.12	28.91	604933
2010-06-11	28.46	29.23	28.46	28.98	443499
2010-06-14	29.29	29.64	29.11	29.29	463009
2010-06-15	29.32	29.75	29.22	29.68	465367
2010-06-16	29.57	30.01	29.39	29.93	413613
2010-06-17	30.03	30.25	29.58	29.85	421960
2010-06-18	29.88	30.09	29.58	29.67	414943
2010-06-21	29.87	30.22	29.20	29.31	427672
2010-06-22	29.37	29.75	28.83	28.84	401532
2010-06-23	28.89	28.94	28.34	28.47	397043
2010-06-24	28.24	28.40	27.87	27.89	270509
2010-06-25	27.96	28.19	27.44	27.88	1101045
2010-06-28	27.87	28.38	27.77	28.24	391301
2010-06-29	27.79	28.11	27.53	27.67	518554
2010-06-30	27.70	27.86	27.15	27.25	439955
2010-07-01	27.27	27.31	26.41	26.73	516757
2010-07-02	26.74	26.83	26.00	26.29	382398
2010-07-06	26.64	26.93	26.08	26.31	375281
2010-07-07	26.39	27.25	26.32	27.17	378069
2010-07-08	27.45	27.67	27.11	27.55	303881
2010-07-09	27.49	27.65	27.19	27.57	264833
2010-07-12	27.56	27.95	27.15	27.45	203784
2010-07-13	27.87	28.50	27.58	28.45	302777
2010-07-14	28.35	28.89	28.32	28.61	336093
2010-07-15	28.65	28.65	28.06	28.38	178699
2010-07-16	28.25	28.35	27.52	27.54	239624
2010-07-19	27.61	27.97	27.37	27.91	206580
2010-07-20	27.55	28.40	27.25	28.38	262155
2010-07-21	28.48	28.50	27.94	27.95	276939
2010-07-22	28.25	28.57	28.25	28.53	426577
2010-07-23	28.32	29.75	28.32	29.32	643938
2010-07-26	29.38	30.34	29.21	30.31	366371
2010-07-27	30.40	30.66	29.96	30.43	299574
2010-07-28	30.48	30.82	30.03	30.06	345549
2010-07-29	25.30	29.86	25.00	28.61	1008311
2010-07-30	28.34	28.73	27.98	28.62	1031873
2010-08-02	28.96	29.40	28.75	29.07	506861
2010-08-03	28.90	29.10	28.58	28.88	320170
2010-08-04	28.99	29.32	28.84	29.29	369012
2010-08-05	29.08	29.13	28.71	29.00	299686
2010-08-06	28.80	29.11	28.60	28.91	426735
2010-08-09	29.09	29.24	28.91	29.14	215811
2010-08-10	28.90	28.90	28.15	28.42	300821
2010-08-11	28.00	28.00	27.34	27.40	253897
2010-08-12	26.97	27.35	26.87	27.27	380044
2010-08-13	27.21	27.40	26.97	26.98	219018
2010-08-16	26.79	27.44	26.79	27.11	236821
2010-08-17	27.30	27.81	27.18	27.59	246561
2010-08-18	27.44	27.44	27.03	27.21	301443
2010-08-19	27.11	27.33	26.71	27.10	379327
2010-08-20	27.09	27.30	26.97	27.24	165052
2010-08-23	27.41	27.70	26.85	26.86	256974
2010-08-24	26.52	26.80	26.11	26.50	170513
2010-08-25	26.34	26.65	25.99	26.54	252781
2010-08-26	26.66	26.78	26.29	26.32	167040
2010-08-27	26.53	26.87	25.98	26.76	192413
2010-08-30	26.59	27.01	26.28	26.28	174903
2010-08-31	26.13	26.36	25.72	25.94	348211
2010-09-01	26.37	27.42	26.34	27.40	409803
2010-09-02	27.40	28.00	27.17	27.82	324031
2010-09-03	28.00	28.54	27.95	28.44	298896
2010-09-07	28.27	28.45	28.01	28.14	385350
2010-09-08	28.27	29.07	28.18	29.00	816998
2010-09-09	29.51	29.51	28.76	28.89	380705
2010-09-10	29.03	29.45	28.90	29.08	320529
2010-09-13	29.42	29.82	29.31	29.73	374855
2010-09-14	29.61	29.97	29.48	29.66	292821
2010-09-15	29.69	29.85	29.45	29.58	348822
2010-09-16	29.34	29.72	29.26	29.41	312565
2010-09-17	29.62	29.86	29.41	29.52	372291
2010-09-20	29.55	30.14	29.55	30.09	266048
2010-09-21	30.14	30.38	29.89	30.25	349052
2010-09-22	30.23	30.50	30.00	30.11	286352
2010-09-23	29.99	30.72	29.70	30.14	394838
2010-09-24	30.57	31.07	30.57	31.03	389573
2010-09-27	31.05	31.11	30.44	30.47	288476
2010-09-28	30.65	30.74	30.29	30.57	352368
2010-09-29	30.50	30.92	30.32	30.81	386999
2010-09-30	31.00	31.60	30.68	31.09	416083
2010-10-01	31.42	31.52	30.81	31.05	236570
2010-10-04	30.89	31.32	30.81	31.23	346237
2010-10-05	31.54	32.35	31.51	32.14	365519
2010-10-06	32.16	32.28	31.01	31.36	409525
2010-10-07	31.58	31.74	31.12	31.52	230687
2010-10-08	31.59	32.18	31.47	32.09	185543
2010-10-11	32.09	32.20	31.81	32.00	121406
2010-10-12	32.02	32.52	31.74	32.38	273776
2010-10-13	32.45	32.45	31.58	32.22	585469
2010-10-14	32.22	32.39	31.94	32.21	267155
2010-10-15	32.51	32.67	31.90	32.36	345571
2010-10-18	32.42	32.56	32.15	32.25	272763
2010-10-19	32.00	32.40	31.68	31.85	268942
2010-10-20	32.02	32.58	31.94	32.40	275095
2010-10-21	32.58	32.74	32.26	32.50	215693
2010-10-22	32.65	32.66	32.35	32.38	263981
2010-10-25	32.59	32.82	32.43	32.51	247832
2010-10-26	32.35	32.46	32.00	32.03	370677
2010-10-27	31.90	32.23	31.61	32.18	400046
2010-10-28	32.19	32.19	30.74	30.82	484824
2010-10-29	30.70	31.17	30.64	30.65	461381
2010-11-01	30.87	31.87	30.84	31.75	527060
2010-11-02	32.10	32.40	32.07	32.22	307958
2010-11-03	32.30	32.78	32.18	32.44	327217
2010-11-04	32.64	32.83	32.11	32.39	470511
2010-11-05	32.44	33.29	32.42	33.20	367099
2010-11-08	33.13	33.20	32.44	32.50	188240
2010-11-09	32.63	32.86	32.46	32.62	227108
2010-11-10	32.70	32.95	32.30	32.89	286721
2010-11-11	32.51	32.92	32.40	32.87	385938
2010-11-12	32.69	32.84	31.98	32.21	234500
2010-11-15	32.28	32.79	32.19	32.49	218185
2010-11-16	32.21	32.31	31.53	31.69	250854
2010-11-17	31.62	31.62	31.05	31.30	449678
2010-11-18	31.66	32.17	31.66	31.94	196083
2010-11-19	31.88	32.26	31.78	32.03	193582
2010-11-22	31.97	32.50	31.89	32.39	281209
2010-11-23	31.95	32.08	31.39	31.71	261383
2010-11-24	31.93	32.80	31.93	32.80	283477
2010-11-26	32.53	32.56	31.83	31.91	232703
2010-11-29	31.79	31.85	31.16	31.71	261318
2010-11-30	31.43	31.60	31.20	31.42	372589
2010-12-01	31.96	32.48	31.96	32.14	315527
2010-12-02	32.24	32.55	31.74	31.93	936565
2010-12-03	31.77	31.98	30.83	31.00	987984
2010-12-06	30.92	30.96	30.41	30.56	914380
2010-12-07	30.80	31.07	29.79	30.21	3118438
2010-12-08	30.24	31.53	30.07	31.47	609735
2010-12-09	31.46	31.65	30.84	30.90	446572
2010-12-10	30.86	31.14	30.80	31.06	420203
2010-12-13	31.21	31.21	30.78	30.81	279442
2010-12-14	30.82	31.29	30.77	31.13	286316
2010-12-15	31.12	31.77	31.07	31.34	425756
2010-12-16	31.39	31.90	31.31	31.87	203532
2010-12-17	31.97	32.00	31.60	31.69	467100
2010-12-20	31.77	31.77	31.39	31.42	202174
2010-12-21	31.54	32.14	31.38	31.98	279889
2010-12-22	32.05	32.54	31.99	32.33	238513
2010-12-23	32.26	32.49	31.94	31.96	135387
2010-12-27	32.03	32.45	31.74	32.36	139330
2010-12-28	32.35	32.56	31.92	32.10	126166
2010-12-29	32.12	32.37	31.97	31.98	132915
2010-12-30	32.08	32.29	32.06	32.09	104314
2010-12-31	32.02	32.29	31.78	32.05	169408
2011-01-03	32.37	32.65	32.18	32.44	161349
2011-01-04	32.55	32.65	31.67	31.75	293388
2011-01-05	31.74	32.32	31.65	32.17	281954
2011-01-06	32.11	32.25	31.98	32.07	237363
2011-01-07	32.17	32.25	31.59	31.85	252521
2011-01-10	31.65	32.18	31.50	32.01	322103
2011-01-11	32.03	32.12	31.75	32.01	227225
2011-01-12	32.25	32.47	32.12	32.20	254217
2011-01-13	32.16	32.29	31.86	32.10	349644
2011-01-14	32.08	32.17	31.97	32.10	233366
2011-01-18	31.97	32.23	31.68	32.11	466159
2011-01-19	32.20	32.34	31.62	31.80	193851
2011-01-20	31.65	31.85	31.23	31.48	261675
2011-01-21	31.67	31.68	30.78	30.91	328298
2011-01-24	30.98	31.07	30.47	30.49	426419
2011-01-25	30.47	30.66	30.17	30.65	369007
2011-01-26	30.77	31.07	30.68	31.02	345446
2011-01-27	31.12	31.53	30.97	31.14	281324
2011-01-28	31.17	31.28	30.26	30.47	317234
2011-01-31	30.65	30.96	30.34	30.66	258088
2011-02-01	30.85	31.48	30.82	31.12	292210
2011-02-02	31.09	31.40	30.88	30.95	246176
2011-02-03	30.95	31.45	30.65	31.42	261721
2011-02-04	31.50	31.64	31.28	31.53	375117
2011-02-07	31.52	32.08	31.52	31.96	299136
2011-02-08	32.08	32.13	31.84	32.06	223809
2011-02-09	32.00	32.34	31.86	32.23	444902
2011-02-10	32.15	32.78	32.01	32.67	315604
2011-02-11	32.61	32.96	32.45	32.80	246187
2011-02-14	34.00	36.34	33.68	33.75	2047290
2011-02-15	33.83	34.72	33.83	34.48	837852
2011-02-16	34.45	34.80	34.43	34.72	573194
2011-02-17	34.88	35.15	34.70	34.90	404328
2011-02-18	34.99	35.45	34.92	35.31	469447
2011-02-22	35.03	35.33	34.66	34.71	389691
2011-02-23	34.75	34.78	33.29	33.50	528398
2011-02-24	33.56	34.30	33.45	34.14	617913
2011-02-25	34.29	34.57	33.98	34.49	460691
2011-02-28	34.57	35.19	34.57	35.16	464443
2011-03-01	35.22	35.37	34.43	34.53	378964
2011-03-02	34.61	35.98	34.56	35.17	735111
2011-03-03	35.36	36.00	35.36	35.52	498371
2011-03-04	35.65	35.76	35.41	35.73	366827
2011-03-07	35.72	36.37	35.57	35.58	1311752
2011-03-08	35.61	35.68	35.10	35.24	1044015
2011-03-09	35.30	35.30	34.70	35.10	648930
2011-03-10	34.84	35.01	34.54	34.58	450217
2011-03-11	34.32	35.00	34.32	34.85	199234
2011-03-14	34.56	35.13	34.51	34.78	339982
2011-03-15	33.88	34.58	33.53	34.33	404564
2011-03-16	34.33	34.71	33.83	33.85	655927
2011-03-17	34.35	34.49	34.02	34.06	308858
2011-03-18	34.35	34.57	34.14	34.43	296896
2011-03-21	34.81	35.44	34.81	35.34	290108
2011-03-22	35.42	35.45	34.90	34.96	222970
2011-03-23	34.83	35.01	34.60	34.88	255376
2011-03-24	35.09	35.21	34.84	35.08	666837
2011-03-25	35.11	35.46	34.96	35.24	388284
2011-03-28	35.23	35.50	34.95	35.02	307674
2011-03-29	35.00	35.37	34.87	35.28	236686
2011-03-30	35.46	35.64	35.26	35.40	312871
2011-03-31	35.41	35.71	35.29	35.46	339179
2011-04-01	35.75	35.75	35.07	35.34	376508
2011-04-04	35.37	35.59	34.90	35.18	239111
2011-04-05	35.18	35.57	35.09	35.36	279698
2011-04-06	35.58	35.88	35.24	35.70	260536
2011-04-07	35.68	36.14	35.57	35.81	335671
2011-04-08	35.97	36.01	35.00	35.25	173650
2011-04-11	35.20	35.39	35.05	35.18	209120
2011-04-12	34.99	35.15	34.52	34.56	296817
2011-04-13	34.75	35.03	34.70	34.91	202127
2011-04-14	34.68	35.10	34.68	34.90	311038
2011-04-15	34.85	35.32	34.80	35.22	244426
2011-04-18	34.78	34.93	34.39	34.69	383850
2011-04-19	34.84	35.20	34.77	35.09	233082
2011-04-20	35.54	36.78	35.54	36.61	445697
2011-04-21	36.61	37.00	36.42	36.50	274664
2011-04-25	36.48	36.66	36.20	36.61	261461
2011-04-26	36.73	37.12	36.44	36.94	252601
2011-04-27	35.55	35.55	33.68	34.01	1494852
2011-04-28	34.01	34.18	32.04	33.98	2258741
2011-04-29	34.00	34.30	33.63	33.80	746181
2011-05-02	33.88	33.95	33.15	33.27	499169
2011-05-03	33.21	33.39	32.91	33.14	388127
2011-05-04	33.09	33.09	32.22	32.74	363962
2011-05-05	32.57	33.16	32.53	32.75	300276
2011-05-06	32.96	33.24	32.45	32.82	384970
2011-05-09	32.86	33.46	32.85	33.40	395636
2011-05-10	33.43	33.74	33.37	33.54	494618
2011-05-11	33.16	33.35	32.73	33.14	391554
2011-05-12	33.01	33.68	32.92	33.53	338531
2011-05-13	33.51	33.64	33.08	33.10	235231
2011-05-16	33.00	33.02	32.58	32.66	228728
2011-05-17	32.44	32.70	32.14	32.50	259319
2011-05-18	32.56	32.81	32.56	32.69	342124
2011-05-19	32.92	33.25	32.58	33.08	377525
2011-05-20	32.96	33.18	32.78	32.78	426020
2011-05-23	32.27	32.45	31.95	32.00	266241
2011-05-24	32.10	32.11	31.59	31.78	341836
2011-05-25	31.67	31.99	31.60	31.96	282291
2011-05-26	31.79	32.25	31.62	32.21	219739
2011-05-27	32.36	32.50	32.10	32.23	189255
2011-05-31	32.59	33.06	32.24	33.05	573930
2011-06-01	33.14	33.37	32.28	32.32	604639
2011-06-02	32.42	32.74	31.95	32.02	550537
2011-06-03	31.60	31.86	31.33	31.42	468282
2011-06-06	31.35	31.50	30.77	30.87	398408
2011-06-07	31.00	31.35	30.91	31.09	841570
2011-06-08	30.94	31.18	30.67	30.81	324742
2011-06-09	30.81	30.98	30.64	30.65	259497
2011-06-10	30.48	30.48	29.91	29.98	537629
2011-06-13	30.09	30.11	29.55	29.59	566132
2011-06-14	29.89	30.14	29.65	29.99	514595
2011-06-15	29.68	30.01	29.50	29.54	342578
2011-06-16	29.56	29.73	29.29	29.48	305298
2011-06-17	29.73	29.85	29.26	29.48	428438
2011-06-20	29.33	30.01	29.33	29.88	475378
2011-06-21	30.02	30.80	30.02	30.73	245307
2011-06-22	30.53	31.04	30.53	30.64	223599
2011-06-23	30.27	30.66	30.11	30.61	241470
2011-06-24	30.65	30.78	29.90	29.98	533396
2011-06-27	30.04	30.36	29.89	30.05	186685
2011-06-28	30.21	30.52	30.13	30.49	319826
2011-06-29	30.65	30.84	30.53	30.69	253454
2011-06-30	30.80	31.32	30.78	31.01	285970
2011-07-01	31.00	31.71	31.00	31.61	337647
2011-07-05	31.68	31.88	31.52	31.67	303175
2011-07-06	31.74	31.81	31.36	31.75	248039
2011-07-07	32.06	32.94	32.06	32.65	337825
2011-07-08	32.31	32.50	32.12	32.50	173425
2011-07-11	32.10	32.31	31.45	31.62	281340
2011-07-12	31.58	32.05	31.51	31.70	221182
2011-07-13	31.90	32.06	31.41	31.44	235721
2011-07-14	31.53	31.84	31.16	31.32	371835
2011-07-15	31.50	31.53	31.01	31.29	173899
2011-07-18	31.16	31.27	30.52	30.86	249743
2011-07-19	31.13	31.48	30.93	31.48	339452
2011-07-20	31.58	31.64	30.76	30.82	379809
2011-07-21	31.00	32.52	30.91	32.29	546611
2011-07-22	32.31	32.95	32.26	32.75	436564
2011-07-25	32.39	33.06	32.13	32.53	455997
2011-07-26	32.57	33.08	32.43	32.67	466162
2011-07-27	33.67	33.89	31.21	31.41	516468
2011-07-28	31.50	31.57	30.44	30.54	650298
2011-07-29	30.00	30.38	29.74	30.24	546561
2011-08-01	30.60	30.78	29.76	29.95	533318
2011-08-02	29.76	30.04	28.76	28.79	509202
2011-08-03	28.79	28.89	27.94	28.71	813888
2011-08-04	28.22	28.44	27.15	27.16	524711
2011-08-05	27.41	27.61	25.99	26.96	917412
2011-08-08	26.21	26.68	24.75	24.76	768738
2011-08-09	25.39	26.27	24.70	26.27	927583
2011-08-10	25.68	26.65	25.63	25.76	886782
2011-08-11	25.98	27.67	25.75	27.33	585299
2011-08-12	27.53	27.88	27.25	27.63	442139
2011-08-15	27.83	28.12	27.57	27.87	410407
2011-08-16	27.60	28.14	27.37	27.73	320075
2011-08-17	27.29	27.78	26.64	26.97	580813
2011-08-18	26.13	26.18	25.23	25.63	896351
2011-08-19	25.21	25.96	25.17	25.33	623708
2011-08-22	26.00	26.02	25.25	25.37	550955
2011-08-23	25.54	26.64	25.37	26.64	425790
2011-08-24	26.63	26.98	26.17	26.94	313687
2011-08-25	27.07	27.34	26.06	26.33	322684
2011-08-26	26.11	27.09	26.07	26.97	259830
2011-08-29	27.38	28.05	27.22	27.95	300006
2011-08-30	27.77	28.62	27.41	28.46	404480
2011-08-31	28.60	28.98	28.26	28.64	419220
2011-09-01	28.67	29.23	28.27	28.38	442649
2011-09-02	27.93	28.39	27.31	27.52	438596
2011-09-06	26.60	27.32	26.40	27.19	330527
2011-09-07	27.65	28.17	27.60	28.15	320578
2011-09-08	27.94	28.67	27.90	27.94	507528
2011-09-09	27.69	28.05	26.83	27.16	381609
2011-09-12	26.74	27.31	26.51	27.22	337783
2011-09-13	27.39	27.91	27.16	27.84	255514
2011-09-14	27.94	28.89	27.51	28.37	615294
2011-09-15	28.74	28.85	28.00	28.68	500518
2011-09-16	28.77	29.28	28.51	28.97	557866
2011-09-19	28.42	28.98	28.18	28.74	419808
2011-09-20	28.93	29.05	28.06	28.08	322754
2011-09-21	28.12	28.34	27.45	27.50	336396
2011-09-22	26.65	26.95	26.00	26.35	487432
2011-09-23	26.30	27.15	26.22	27.15	422224
2011-09-26	27.34	27.82	26.82	27.78	240505
2011-09-27	28.37	29.93	28.22	28.93	506313
2011-09-28	29.08	29.23	27.73	27.77	279292
2011-09-29	28.81	28.81	27.57	28.22	216770
2011-09-30	27.74	28.56	27.49	27.51	432190
2011-10-03	27.44	27.91	26.06	26.09	412529
2011-10-04	25.89	27.12	25.75	27.09	732900
2011-10-05	27.23	28.80	27.03	28.56	332160
2011-10-06	28.61	29.26	28.03	29.26	235728
2011-10-07	29.47	29.47	28.78	28.89	169060
2011-10-10	29.39	29.85	29.17	29.47	220456
2011-10-11	29.17	29.40	28.88	29.10	484997
2011-10-12	29.40	29.84	29.18	29.27	481219
2011-10-13	29.18	29.46	28.95	29.15	342725
2011-10-14	29.53	30.08	29.43	30.07	201543
2011-10-17	30.07	30.22	28.97	29.06	346584
2011-10-18	28.99	30.25	28.66	29.94	305472
2011-10-19	29.84	29.98	29.29	29.39	140795
2011-10-20	29.47	29.69	28.87	29.43	398329
2011-10-21	29.80	30.74	29.72	30.43	490195
2011-10-24	30.69	31.69	30.54	31.59	427897
2011-10-25	31.52	31.76	31.03	31.26	318569
2011-10-26	31.68	32.37	31.01	32.07	597759
2011-10-27	32.00	33.59	32.00	32.79	784563
2011-10-28	32.78	33.30	32.69	33.02	780665
2011-10-31	32.56	32.91	31.83	32.28	472385
2011-11-01	30.02	31.77	30.02	30.98	440629
2011-11-02	31.48	32.06	31.32	31.75	500880
2011-11-03	32.10	33.28	31.63	33.13	373649
2011-11-04	32.88	33.31	32.52	33.16	370718
2011-11-07	32.99	33.36	32.55	33.14	434758
2011-11-08	33.47	33.58	32.80	33.40	296147
2011-11-09	32.51	32.65	31.23	31.37	401332
2011-11-10	31.81	32.02	31.28	31.40	343903
2011-11-11	31.80	32.49	31.72	32.27	364512
2011-11-14	32.16	32.17	31.64	31.90	367774
2011-11-15	31.86	33.20	31.82	33.00	395931
2011-11-16	32.36	32.79	31.99	32.03	477928
2011-11-17	32.03	32.24	30.67	30.79	500302
2011-11-18	31.04	31.45	30.88	31.11	396826
2011-11-21	30.46	30.70	29.66	29.87	611809
2011-11-22	29.80	29.92	29.11	29.22	661844
2011-11-23	28.90	29.08	28.21	28.37	364597
2011-11-25	28.19	28.57	28.06	28.15	99516
2011-11-28	29.04	29.25	28.66	28.90	429605
2011-11-29	29.24	29.26	28.67	28.80	338629
2011-11-30	29.82	30.35	29.66	30.17	503791
2011-12-01	29.98	30.46	29.84	30.01	366977
2011-12-02	30.38	30.38	29.58	29.65	330555
2011-12-05	30.13	30.62	29.80	29.95	408609
2011-12-06	30.00	30.44	29.72	30.24	277676
2011-12-07	29.95	30.84	29.68	30.58	972006
2011-12-08	30.24	31.01	30.15	30.20	585086
2011-12-09	30.23	31.04	30.14	30.73	483873
2011-12-12	30.30	30.34	29.94	30.30	400642
2011-12-13	30.47	30.84	29.93	30.02	546076
2011-12-14	29.71	29.84	28.51	28.54	644855
2011-12-15	28.79	29.08	28.18	28.28	639922
2011-12-16	28.56	29.10	28.40	28.77	1322563
2011-12-19	29.02	29.44	28.22	28.32	452000
2011-12-20	28.88	29.92	28.88	29.61	476553
2011-12-21	29.49	29.80	29.39	29.73	386070
2011-12-22	29.77	30.19	29.69	30.04	332518
2011-12-23	30.10	30.45	29.95	30.26	123956
2011-12-27	30.08	30.60	30.00	30.52	233929
2011-12-28	30.43	30.65	29.66	29.72	203890
2011-12-29	29.70	30.43	29.70	30.33	151142
2011-12-30	30.25	30.67	30.07	30.07	251509
2012-01-03	30.69	30.89	29.99	30.11	304226
2012-01-04	30.11	30.14	29.62	29.75	1393677
2012-01-05	29.62	30.10	29.21	29.95	704948
2012-01-06	29.92	30.17	29.69	29.81	226051
2012-01-09	30.00	30.23	29.86	29.98	442307
2012-01-10	30.34	30.51	29.91	29.94	343253
2012-01-11	29.91	30.41	29.90	30.32	304563
2012-01-12	30.45	30.53	30.03	30.32	213317
2012-01-13	30.14	30.49	29.89	30.18	331400
2012-01-17	30.66	30.95	30.60	30.74	232051
2012-01-18	30.68	31.35	30.68	31.19	251863
2012-01-19	31.30	32.11	31.22	31.76	279734
2012-01-20	31.66	31.77	31.47	31.66	147724
2012-01-23	31.66	32.07	31.44	31.77	132740
2012-01-24	31.65	32.14	31.51	31.85	123327
2012-01-25	31.92	32.09	31.54	31.98	148304
2012-01-26	32.10	32.32	30.55	30.82	789007
2012-01-27	30.66	31.59	30.61	31.54	284982
2012-01-30	31.18	31.80	31.17	31.59	212559
2012-01-31	31.86	31.98	31.32	31.69	213866
2012-02-01	31.98	32.79	31.81	32.70	326491
2012-02-02	32.76	32.99	32.43	32.51	246474
2012-02-03	32.92	33.38	32.88	33.22	262630
2012-02-06	33.04	33.49	32.86	33.24	219660
2012-02-07	33.80	34.97	33.80	34.55	879393
2012-02-08	34.53	34.90	34.34	34.89	303854
2012-02-09	35.00	35.39	34.77	34.98	284543
2012-02-10	34.60	34.80	34.14	34.75	403964
2012-02-13	36.83	39.72	36.70	37.94	2580023
2012-02-14	38.36	38.81	38.16	38.66	1023382
2012-02-15	38.58	38.66	37.56	37.99	951713
2012-02-16	37.98	38.34	37.80	38.13	619597
2012-02-17	38.22	38.78	38.22	38.39	563085
2012-02-21	38.41	38.85	38.41	38.78	565064
2012-02-22	38.41	39.01	38.39	38.49	336127
2012-02-23	38.36	38.53	38.16	38.37	563740
2012-02-24	38.37	38.58	38.22	38.47	539996
2012-02-27	38.19	39.00	37.63	38.80	607519
2012-02-28	38.79	39.10	38.46	38.80	429397
2012-02-29	38.77	39.53	38.69	39.13	567363
2012-03-01	39.31	39.40	38.52	38.69	618896
2012-03-02	38.56	39.22	38.19	38.56	440472
2012-03-05	38.40	38.75	38.24	38.38	458399
2012-03-06	37.97	38.03	37.38	37.66	395857
2012-03-07	37.67	38.22	37.62	37.82	703540
2012-03-08	38.16	38.78	37.78	38.54	417754
2012-03-09	38.56	39.34	38.45	38.96	573469
2012-03-12	39.10	39.26	38.58	39.01	576720
2012-03-13	39.27	39.44	39.00	39.25	787617
2012-03-14	39.33	39.50	38.59	38.79	756435
2012-03-15	38.72	39.24	38.48	39.03	787688
2012-03-16	39.06	39.16	38.61	38.67	435760
2012-03-19	38.70	39.55	38.54	39.33	492072
2012-03-20	39.14	39.24	38.69	38.87	410325
2012-03-21	39.00	39.05	38.60	38.75	313885
2012-03-22	38.33	38.81	38.16	38.70	537437
2012-03-23	38.82	39.21	38.44	39.13	607204
2012-03-26	39.68	40.04	39.58	40.01	465261
2012-03-27	39.94	40.38	39.71	39.72	779421
2012-03-28	39.65	39.73	38.74	38.90	754269
2012-03-29	38.73	38.95	38.23	38.77	431600
2012-03-30	39.04	39.04	38.20	38.52	435083
2012-04-02	38.60	39.52	38.05	39.52	650994
2012-04-03	39.52	39.71	38.92	39.31	703222
2012-04-04	38.88	39.05	38.50	38.78	515984
2012-04-05	38.64	39.10	38.45	39.10	617115
2012-04-09	38.35	38.37	37.52	38.13	952067
2012-04-10	38.02	38.22	37.09	37.43	1125571
2012-04-11	37.80	37.85	37.41	37.55	679794
2012-04-12	37.65	38.32	37.62	38.20	877219
2012-04-13	38.00	38.32	37.41	37.45	554014
2012-04-16	37.77	38.21	37.61	37.94	1009770
2012-04-17	38.28	39.20	38.20	38.94	699158
2012-04-18	38.81	38.81	38.19	38.43	285046
2012-04-19	38.38	38.88	38.08	38.51	674811
2012-04-20	38.76	38.82	38.28	38.32	477959
2012-04-23	37.97	38.07	37.37	37.99	624596
2012-04-24	38.25	38.60	38.16	38.43	773673
2012-04-25	41.71	42.93	40.43	40.68	3070534
2012-04-26	40.78	41.01	40.54	40.54	803065
2012-04-27	40.50	40.99	40.26	40.59	988638
2012-04-30	40.45	40.73	39.45	39.45	1045153
2012-05-01	39.66	40.07	39.26	39.60	987311
2012-05-02	39.35	39.91	39.14	39.91	707952
2012-05-03	39.96	40.07	38.91	39.05	660544
2012-05-04	38.74	38.76	38.22	38.50	664626
2012-05-07	38.76	38.91	38.09	38.32	606342
2012-05-08	38.00	38.00	37.10	37.89	554024
2012-05-09	37.46	38.27	37.42	38.06	516856
2012-05-10	38.02	38.03	37.06	37.40	514518
2012-05-11	37.17	37.84	37.17	37.34	290217
2012-05-14	37.02	37.62	36.58	37.18	566325
2012-05-15	37.26	37.80	36.96	37.19	682466
2012-05-16	37.32	37.46	36.41	36.47	428746
2012-05-17	36.55	36.76	35.71	36.08	571707
2012-05-18	36.15	36.15	35.47	35.55	492617
2012-05-21	35.78	36.51	35.60	36.44	787592
2012-05-22	36.52	37.27	36.32	36.75	719325
2012-05-23	36.32	36.91	36.00	36.78	446437
2012-05-24	36.88	37.02	36.27	36.66	410180
2012-05-25	36.57	37.47	36.45	37.41	605639
2012-05-29	37.71	38.08	37.52	38.04	769624
2012-05-30	37.66	37.66	36.80	37.13	511081
2012-05-31	37.15	37.22	36.46	37.01	751077
2012-06-01	36.28	36.44	35.50	35.50	610206
2012-06-04	35.65	35.87	35.03	35.78	827122
2012-06-05	35.55	36.06	35.55	35.95	340887
2012-06-06	36.19	37.27	36.17	37.08	347282
2012-06-07	37.48	37.81	36.83	36.95	2125078
2012-06-08	36.90	37.38	36.65	37.32	371718
2012-06-11	37.54	37.69	36.24	36.27	349676
2012-06-12	36.38	36.97	36.01	36.90	406326
2012-06-13	36.88	36.95	35.88	36.00	549079
2012-06-14	36.11	36.33	35.47	35.82	402785
2012-06-15	35.83	36.67	35.66	36.59	535040
2012-06-18	36.46	37.33	36.45	37.25	491375
2012-06-19	37.46	38.00	37.23	37.28	523251
2012-06-20	37.27	37.59	36.90	37.55	367802
2012-06-21	37.70	37.78	36.55	36.63	295102
2012-06-22	36.90	37.70	36.65	37.43	733774
2012-06-25	37.04	37.04	36.00	36.13	356772
2012-06-26	36.06	36.57	36.01	36.28	415865
2012-06-27	36.47	36.70	36.22	36.54	262497
2012-06-28	36.27	36.36	35.61	36.24	375396
2012-06-29	36.83	37.28	36.45	36.91	565382
2012-07-02	37.07	37.75	36.51	36.99	461633
2012-07-03	37.09	37.96	36.82	37.96	193655
2012-07-05	37.94	38.49	37.63	38.33	508079
2012-07-06	37.84	37.95	36.50	37.21	367021
2012-07-09	37.24	37.34	36.50	37.17	310817
2012-07-10	37.37	37.42	35.90	36.07	428002
2012-07-11	36.15	36.40	35.30	35.74	505087
2012-07-12	35.23	35.52	34.24	34.69	669065
2012-07-13	34.74	35.35	34.62	35.21	414109
2012-07-16	34.96	35.70	34.83	35.28	532133
2012-07-17	35.67	36.00	34.66	35.27	847399
2012-07-18	35.25	36.57	35.25	36.08	606270
2012-07-19	36.35	37.12	36.29	36.85	541756
2012-07-20	36.66	36.83	35.74	35.90	1991240
2012-07-23	35.40	35.65	35.05	35.56	416360
2012-07-24	35.72	35.73	34.75	35.09	397867
2012-07-25	35.05	35.57	34.87	35.08	288806
2012-07-26	35.79	36.01	35.43	35.57	314750
2012-07-27	35.79	36.61	35.45	36.32	459266
2012-07-30	34.93	34.93	31.64	33.01	2600921
2012-07-31	32.93	33.09	32.18	32.35	1761125
2012-08-01	32.50	32.55	31.77	32.36	3407
2012-08-02	32.00	32.44	31.48	31.87	676838
2012-08-03	32.44	32.73	32.03	32.19	661507
2012-08-06	32.17	32.50	32.16	32.37	672537
2012-08-07	32.50	32.91	32.48	32.66	834666
2012-08-08	32.40	32.94	32.11	32.89	796071
2012-08-09	32.93	33.57	32.80	33.42	500150
2012-08-10	33.37	33.67	33.28	33.54	576540
2012-08-13	33.45	33.69	33.31	33.46	661421
2012-08-14	33.57	33.57	33.08	33.23	516910
2012-08-15	33.16	33.45	33.01	33.29	413802
2012-08-16	33.25	33.61	33.00	33.34	892551
2012-08-17	33.38	33.38	32.92	33.24	1241899
2012-08-20	33.29	33.29	32.79	33.28	753041
2012-08-21	33.32	33.92	33.29	33.82	759632
2012-08-22	33.84	34.27	33.60	34.09	634557
2012-08-23	33.91	33.91	33.57	33.63	731418
2012-08-24	33.50	33.56	33.22	33.28	700749
2012-08-27	33.34	33.40	32.95	33.03	964866
2012-08-28	32.91	33.19	32.84	33.05	537051
2012-08-29	33.03	33.16	32.80	33.00	411275
2012-08-30	32.78	32.84	32.33	32.45	470100
2012-08-31	32.67	32.93	32.33	32.58	625991
2012-09-04	32.62	33.39	32.42	33.24	890695
2012-09-05	33.19	33.68	33.04	33.67	647688
2012-09-06	33.72	34.45	33.72	34.37	543075
2012-09-07	34.32	34.41	33.92	33.95	372105
2012-09-10	33.83	34.21	33.51	33.73	224218
2012-09-11	33.68	34.14	33.51	34.09	360394
2012-09-12	34.16	34.46	34.00	34.26	576369
2012-09-13	34.32	34.69	33.99	34.35	340362
2012-09-14	34.46	34.93	34.33	34.73	296614
2012-09-17	34.65	34.75	34.39	34.45	255516
2012-09-18	34.46	34.54	34.29	34.40	298386
2012-09-19	34.36	34.42	34.13	34.21	343635
2012-09-20	34.12	34.18	33.55	33.70	501911
2012-09-21	33.90	34.08	33.72	33.83	524317
2012-09-24	33.67	33.80	33.24	33.41	411983
2012-09-25	33.60	33.80	33.14	33.32	568917
2012-09-26	33.36	33.55	33.06	33.25	443797
2012-09-27	33.27	33.96	33.23	33.89	320613
2012-09-28	33.68	33.97	33.56	33.71	433753
2012-10-01	33.78	33.80	33.11	33.26	536780
2012-10-02	33.45	33.56	33.20	33.34	338508
2012-10-03	33.36	33.45	33.03	33.21	338000
2012-10-04	33.26	33.40	33.08	33.40	345519
2012-10-05	33.50	34.33	33.50	34.06	483038
2012-10-08	33.91	33.98	33.55	33.64	305153
2012-10-09	33.54	33.54	33.05	33.13	513130
2012-10-10	33.18	33.43	33.01	33.41	342017
2012-10-11	33.66	34.25	33.65	33.94	482868
2012-10-12	34.00	34.09	33.58	33.64	377523
2012-10-15	33.67	33.84	33.30	33.74	496931
2012-10-16	31.96	32.80	29.77	31.28	2432427
2012-10-17	30.17	31.22	30.17	31.08	1203983
2012-10-18	30.98	31.12	30.87	30.93	777166
2012-10-19	30.87	30.94	30.40	30.46	976191
2012-10-22	30.45	30.78	30.38	30.61	482121
2012-10-23	30.42	30.57	30.02	30.34	324472
2012-10-24	30.63	30.89	30.06	30.36	464265
2012-10-25	30.53	30.85	29.90	30.80	929283
2012-10-26	30.38	30.58	29.46	29.51	866338
2012-10-31	29.50	29.80	29.45	29.75	479414
2012-11-01	30.32	30.66	29.54	30.31	651631
2012-11-02	30.45	30.49	29.61	29.66	900965
2012-11-05	29.74	30.46	29.66	30.37	496371
2012-11-06	30.54	30.97	30.00	30.70	463203
2012-11-07	30.36	30.43	29.66	30.00	457669
2012-11-08	30.08	30.10	29.71	30.05	465035
2012-11-09	29.94	30.22	29.49	29.54	567764
2012-11-12	29.54	29.82	29.48	29.51	251272
2012-11-13	29.40	29.61	29.21	29.33	274949
2012-11-14	29.08	29.16	28.34	28.41	329210
2012-11-15	28.31	28.59	28.03	28.26	333857
2012-11-16	28.19	28.43	27.66	28.34	478539
2012-11-19	28.57	29.28	28.56	29.26	291652
2012-11-20	29.14	29.48	28.84	29.46	388180
2012-11-21	29.54	29.72	28.96	29.47	275708
2012-11-23	29.51	29.78	29.24	29.65	97251
2012-11-26	29.56	29.88	29.56	29.82	266374
2012-11-27	29.78	30.04	29.67	29.88	289011
2012-11-28	29.57	29.68	29.37	29.66	337022
2012-11-29	29.77	30.13	29.65	30.00	235906
2012-11-30	30.02	30.02	29.75	29.91	365069
2012-12-03	30.00	30.01	29.58	29.88	327882
2012-12-04	29.81	30.22	29.71	30.22	530643
2012-12-05	30.25	30.47	29.93	30.17	368180
2012-12-06	30.20	30.58	30.02	30.58	249235
2012-12-07	30.62	30.89	30.51	30.80	209616
2012-12-10	30.82	31.11	30.48	30.73	263501
2012-12-11	30.77	31.10	30.59	30.75	254223
2012-12-12	30.93	31.01	30.37	30.41	241250
2012-12-13	30.38	30.46	29.79	29.91	324939
2012-12-14	29.81	30.15	29.21	29.38	427673
2012-12-17	29.30	29.60	29.00	29.60	438832
2012-12-18	29.70	30.85	29.63	30.71	919987
2012-12-19	30.68	31.00	30.58	30.61	308003
2012-12-20	30.80	31.14	30.62	31.14	332705
2012-12-21	30.76	30.94	30.36	30.94	763529
2012-12-24	30.92	30.97	30.70	30.82	128855
2012-12-26	30.85	30.99	30.56	30.63	256812
2012-12-27	30.64	30.68	29.84	30.22	338283
2012-12-28	30.00	30.30	29.94	30.03	263604
2012-12-31	30.00	30.63	29.90	30.61	246770
2013-01-02	31.24	31.47	30.90	31.38	466496
2013-01-03	31.36	31.54	31.01	31.07	321723
2013-01-04	31.06	31.21	30.71	31.08	445011
2013-01-07	31.09	31.09	30.65	30.69	399151
2013-01-08	30.65	30.98	30.54	30.77	436130
2013-01-09	30.33	30.79	29.42	29.87	1329386
2013-01-10	30.00	30.20	29.90	30.14	476247
2013-01-11	30.20	30.86	30.05	30.72	558540
2013-01-14	30.66	31.33	30.56	31.17	586712
2013-01-15	31.10	31.82	31.00	31.71	615235
2013-01-16	31.70	32.25	31.58	31.99	596961
2013-01-17	32.21	32.62	32.13	32.48	477677
2013-01-18	32.45	32.79	32.30	32.74	1404817
2013-01-22	32.75	33.30	32.71	33.12	430786
2013-01-23	33.06	33.13	32.52	32.66	478052
2013-01-24	30.35	30.37	29.26	29.91	3398781
2013-01-25	29.80	30.05	29.67	29.95	975086
2013-01-28	29.95	29.97	29.13	29.82	1024651
2013-01-29	29.76	29.78	29.32	29.49	541609
2013-01-30	29.50	29.54	28.99	29.05	796287
2013-01-31	29.23	29.59	29.15	29.44	778448
2013-02-01	29.62	29.67	29.48	29.59	910618
2013-02-04	29.50	29.67	28.98	29.12	861861
2013-02-05	29.26	29.50	29.13	29.28	1802779
2013-02-06	29.27	29.95	29.15	29.87	1689651
2013-02-07	29.87	29.97	29.57	29.76	680588
2013-02-08	29.82	30.23	29.82	30.08	917523
2013-02-11	30.06	30.20	29.90	30.09	481700
2013-02-12	29.93	30.33	29.66	30.07	738418
2013-02-13	30.08	30.08	29.66	29.90	598895
2013-02-14	29.85	29.98	29.69	29.80	404900
2013-02-15	29.76	29.97	29.75	29.96	699840
2013-02-19	29.95	30.18	29.95	30.03	650794
2013-02-20	29.74	29.81	29.25	29.30	758674
2013-02-21	29.26	29.26	28.61	28.83	761652
2013-02-22	28.92	29.21	28.62	28.72	563305
2013-02-25	28.93	29.08	28.32	28.33	505469
2013-02-26	28.41	28.46	28.09	28.41	622773
2013-02-27	28.39	28.72	28.24	28.46	522932
2013-02-28	28.43	28.57	28.24	28.24	409197
2013-03-01	28.20	28.23	27.78	28.09	1017312
2013-03-04	28.02	28.04	27.59	27.61	622526
2013-03-05	27.76	27.98	27.67	27.71	489784
2013-03-06	27.79	27.99	27.59	27.91	389078
2013-03-07	27.95	28.24	27.89	28.17	541669
2013-03-08	28.32	28.77	28.22	28.73	647733
2013-03-11	28.78	29.00	28.68	28.99	641159
2013-03-12	28.95	29.19	28.80	29.10	883934
2013-03-13	29.15	29.24	28.95	29.05	402179
2013-03-14	29.06	29.27	28.75	28.92	764896
2013-03-15	28.96	28.96	28.66	28.83	838580
2013-03-18	28.63	28.95	28.50	28.85	555404
2013-03-19	28.98	28.98	28.45	28.63	734414
2013-03-20	28.69	29.18	28.57	29.12	810802
2013-03-21	28.98	29.65	28.97	29.43	1364418
2013-03-22	29.42	30.14	29.41	29.99	954541
2013-03-25	30.08	30.10	29.86	29.99	838971
2013-03-26	30.09	30.22	29.86	30.03	478986
2013-03-27	29.95	30.43	29.87	30.33	605320
2013-03-28	30.42	30.94	30.12	30.32	1174898
2013-04-01	30.42	30.49	30.00	30.12	451300
2013-04-02	30.16	30.23	29.96	30.05	601613
2013-04-03	30.02	30.19	29.88	29.96	1411651
2013-04-04	29.94	30.16	29.88	30.05	869168
2013-04-05	29.75	30.08	29.55	30.00	1158289
2013-04-08	30.00	30.07	29.60	29.85	378943
2013-04-09	29.83	30.06	29.68	29.95	372408
2013-04-10	29.96	30.23	29.93	30.00	778403
2013-04-11	30.02	30.03	29.67	29.94	722904
2013-04-12	29.83	29.83	29.39	29.74	991534
2013-04-15	29.61	29.73	28.95	29.10	1114678
2013-04-16	29.29	29.32	29.00	29.16	2010338
2013-04-17	29.01	29.15	28.79	29.14	1214209
2013-04-18	29.28	29.29	28.64	28.74	831661
2013-04-19	28.79	29.31	28.28	29.29	3520344
2013-04-22	29.28	29.39	28.79	29.23	689817
2013-04-23	29.37	29.79	29.35	29.64	511259
2013-04-24	29.63	29.88	29.53	29.73	362972
2013-04-25	29.89	30.22	29.78	29.86	583515
2013-04-26	29.87	30.16	29.70	30.02	717597
2013-04-29	30.10	30.35	30.02	30.15	720373
2013-04-30	29.58	29.59	28.26	29.29	1944780
2013-05-01	28.98	28.98	28.45	28.58	1286752
2013-05-02	28.68	29.15	28.65	29.01	873525
2013-05-03	29.15	29.78	29.05	29.66	592737
2013-05-06	29.73	29.93	29.50	29.75	729176
2013-05-07	29.82	30.33	29.81	30.27	764799
2013-05-08	30.27	30.83	30.14	30.83	678038
2013-05-09	30.77	31.17	30.44	30.45	744408
2013-05-10	30.52	30.76	30.36	30.69	565914
2013-05-13	30.72	30.86	30.47	30.75	630941
2013-05-14	30.55	31.25	30.55	30.78	995783
2013-05-15	30.48	30.71	30.25	30.34	726691
2013-05-16	30.38	30.73	30.30	30.40	493450
2013-05-17	30.44	30.85	30.44	30.84	321714
2013-05-20	30.80	32.24	30.75	32.11	1289673
2013-05-21	32.12	32.37	31.58	31.94	982420
2013-05-22	31.83	32.07	31.36	31.47	745005
2013-05-23	31.20	32.58	31.10	32.03	1193801
2013-05-24	32.00	32.16	31.68	31.95	544381
2013-05-28	32.19	32.66	31.95	32.10	501715
2013-05-29	31.97	32.17	31.67	32.08	432033
2013-05-30	32.14	32.64	32.08	32.42	476467
2013-05-31	32.40	32.76	32.11	32.21	451197
2013-06-03	32.18	32.45	31.91	32.40	500001
2013-06-04	32.16	32.59	31.99	32.18	305313
2013-06-05	32.08	32.16	31.65	31.66	284032
2013-06-06	31.74	32.04	31.59	31.92	236951
2013-06-07	32.10	32.20	31.73	32.16	219114
2013-06-10	32.29	32.29	31.89	32.17	313301
2013-06-11	31.90	32.44	31.75	32.14	532569
2013-06-12	32.24	32.33	31.63	31.85	324815
2013-06-13	31.84	32.30	31.64	32.25	276541
2013-06-14	32.27	32.40	32.11	32.31	302929
2013-06-17	32.49	32.75	32.44	32.67	506317
2013-06-18	32.67	32.90	32.66	32.75	293567
2013-06-19	32.75	32.83	32.34	32.36	274163
2013-06-20	32.21	32.21	31.59	31.77	534972
2013-06-21	31.77	31.88	31.43	31.71	740574
2013-06-24	31.60	32.06	31.41	31.76	760086
2013-06-25	31.96	32.53	31.91	32.44	668076
2013-06-26	32.62	33.20	32.48	32.91	582483
2013-06-27	33.14	33.66	33.14	33.50	498465
2013-06-28	33.49	33.95	33.26	33.69	942047
2013-07-01	33.93	34.81	33.80	34.47	1078267
2013-07-02	34.50	34.75	33.81	34.17	1065346
2013-07-03	33.94	34.19	33.93	34.07	343905
2013-07-05	34.19	34.42	34.03	34.42	320456
2013-07-08	34.53	34.60	34.27	34.53	415970
2013-07-09	34.66	35.02	34.62	35.01	555891
2013-07-10	34.92	35.18	34.72	34.90	422415
2013-07-11	35.23	35.40	34.90	35.10	488693
2013-07-12	34.93	35.03	33.86	33.93	1006968
2013-07-15	33.92	34.22	33.91	34.15	568966
2013-07-16	34.11	34.21	33.89	33.95	784495
2013-07-17	34.00	34.28	33.96	34.24	432445
2013-07-18	34.33	34.84	34.33	34.75	467661
2013-07-19	34.63	34.78	34.34	34.64	1164635
2013-07-22	34.55	34.55	33.11	33.22	1008845
2013-07-23	33.20	33.59	32.71	33.37	711544
2013-07-24	33.53	33.59	33.11	33.16	406255
2013-07-25	33.21	33.41	32.76	33.29	532400
2013-07-26	33.16	33.16	32.97	33.10	406707
2013-07-29	33.09	33.37	33.07	33.19	423052
2013-07-30	33.36	33.71	33.22	33.54	549986
2013-07-31	33.46	33.60	32.10	32.66	1241794
2013-08-01	32.86	33.40	32.85	33.04	796961
2013-08-02	32.95	33.04	32.36	32.63	831330
2013-08-05	32.68	33.15	32.54	33.04	1017107
2013-08-06	31.88	32.87	31.21	31.31	2664455
2013-08-07	31.15	31.28	30.27	30.69	1438918
2013-08-08	30.70	31.24	30.70	30.80	732570
2013-08-09	30.75	30.80	30.42	30.55	813966
2013-08-12	30.38	30.41	29.82	30.11	1530593
2013-08-13	30.19	30.46	30.05	30.44	928618
2013-08-14	30.40	30.84	30.28	30.80	519046
2013-08-15	30.50	31.04	30.32	31.00	1059158
2013-08-16	30.90	30.96	30.60	30.62	810645
2013-08-19	30.54	30.66	30.21	30.28	483100
2013-08-20	30.28	31.03	30.15	30.68	629759
2013-08-21	30.41	30.52	29.81	29.90	986406
2013-08-22	29.95	30.28	29.90	30.13	476936
2013-08-23	30.16	30.43	29.98	30.38	455888
2013-08-26	30.37	30.41	30.09	30.15	415747
2013-08-27	30.00	30.01	29.16	29.26	1273127
2013-08-28	29.25	29.25	28.85	28.87	844597
2013-08-29	28.86	29.00	28.65	28.70	966151
2013-08-30	28.67	28.78	28.22	28.28	652281
2013-09-03	28.58	28.73	27.89	28.08	1109745
2013-09-04	28.24	28.69	28.24	28.57	886508
2013-09-05	28.58	28.75	28.45	28.60	868124
2013-09-06	28.65	28.91	28.57	28.63	1122786
2013-09-09	28.66	29.29	28.65	29.18	656971
2013-09-10	29.31	29.49	29.18	29.43	430962
2013-09-11	29.45	29.69	29.23	29.52	618052
2013-09-12	29.54	29.57	29.31	29.40	315634
2013-09-13	29.52	29.82	29.41	29.79	660816
2013-09-16	30.01	30.10	29.75	29.84	740655
2013-09-17	29.84	30.01	29.73	29.79	629640
2013-09-18	29.86	30.34	29.72	30.24	945917
2013-09-19	30.25	30.41	29.83	29.85	524106
2013-09-20	30.00	30.00	29.52	29.55	1139728
2013-09-23	29.55	29.65	29.27	29.48	802338
2013-09-24	29.45	29.81	29.29	29.48	647225
2013-09-25	29.48	29.57	29.37	29.42	562849
2013-09-26	29.62	29.94	29.45	29.79	410181
2013-09-27	29.61	29.75	29.49	29.58	601889
2013-09-30	29.29	29.56	29.27	29.36	777354
2013-10-01	29.31	29.82	29.17	29.69	686538
2013-10-02	29.50	29.70	29.37	29.57	473053
2013-10-03	29.45	29.50	29.00	29.07	674243
2013-10-04	29.12	29.45	29.12	29.41	427110
2013-10-07	29.24	29.46	29.15	29.32	633173
2013-10-08	29.27	29.45	29.20	29.20	714131
2013-10-09	29.20	29.30	28.92	29.01	710522
2013-10-10	29.37	29.60	29.33	29.55	497160
2013-10-11	29.55	30.16	29.50	30.00	950606
2013-10-14	29.89	30.53	29.89	30.50	869060
2013-10-15	30.05	30.07	29.39	29.71	1410899
2013-10-16	29.75	29.78	29.11	29.38	1095638
2013-10-17	29.26	29.39	28.90	29.11	1422259
2013-10-18	29.12	29.56	28.88	29.45	2784193
2013-10-21	29.50	29.87	29.48	29.72	680541
2013-10-22	29.72	30.03	29.63	29.92	639275
2013-10-23	29.76	30.23	29.69	29.76	561492
2013-10-24	29.79	29.99	29.62	29.67	489817
2013-10-25	29.60	29.98	29.51	29.81	859491
2013-10-28	29.85	29.97	29.50	29.58	791848
2013-10-29	29.57	30.00	29.50	29.70	968437
2013-10-30	30.82	32.61	29.89	30.11	2493276
2013-10-31	30.15	30.36	29.64	29.96	1053287
2013-11-01	29.95	30.09	29.52	29.67	839529
2013-11-04	29.79	29.88	29.58	29.73	456788
2013-11-05	29.60	29.68	29.19	29.28	665636
2013-11-06	29.35	29.50	29.14	29.38	454604
2013-11-07	29.41	29.65	29.12	29.25	669154
2013-11-08	29.27	29.56	29.25	29.39	446761
2013-11-11	29.42	30.01	29.35	30.00	558846
2013-11-12	29.93	30.80	29.86	30.47	1904694
2013-11-13	30.00	30.50	30.00	30.47	955001
2013-11-14	30.47	30.55	30.20	30.49	980926
2013-11-15	30.47	30.76	30.45	30.58	484350
2013-11-18	31.33	32.49	31.17	32.14	2729313
2013-11-19	32.00	32.90	31.92	32.75	1643990
2013-11-20	32.76	33.09	32.49	32.97	1304243
2013-11-21	33.48	34.00	33.35	33.91	1584941
2013-11-22	33.86	34.09	33.50	33.91	1106098
2013-11-25	34.04	34.08	33.74	33.99	803248
2013-11-26	34.11	34.25	33.84	34.05	780665
2013-11-27	34.03	34.30	33.95	34.00	561630
2013-11-29	33.98	34.44	33.77	34.13	443332
2013-12-02	34.12	34.12	33.57	33.68	895593
2013-12-03	33.64	33.66	32.69	33.04	1237807
2013-12-04	33.04	33.46	32.94	33.29	744324
2013-12-05	33.22	33.33	32.61	32.81	639260
2013-12-06	33.03	33.25	32.80	32.93	571708
2013-12-09	32.90	32.99	32.53	32.55	515862
2013-12-10	32.46	32.46	32.11	32.29	985456
2013-12-11	32.22	32.43	31.65	31.69	788016
2013-12-12	31.75	31.87	31.36	31.77	1101835
2013-12-13	31.82	32.10	31.74	32.05	573130
2013-12-16	32.05	32.35	31.85	31.93	816832
2013-12-17	31.91	32.18	31.76	32.03	606449
2013-12-18	32.03	32.53	31.81	32.52	602602
2013-12-19	32.54	32.55	32.06	32.21	453836
2013-12-20	32.23	32.98	32.23	32.97	1421661
2013-12-23	33.05	33.23	32.87	32.92	570602
2013-12-24	32.88	32.90	32.44	32.50	320897
2013-12-26	32.58	32.71	32.20	32.24	314296
2013-12-27	32.24	32.87	32.12	32.78	392177
2013-12-30	32.70	32.98	32.70	32.77	318266
2013-12-31	32.80	33.07	32.72	33.01	437423
2014-01-02	32.88	32.97	32.26	32.35	452955
2014-01-03	32.35	32.77	32.32	32.69	298422
2014-01-06	32.82	33.12	32.64	32.90	547186
2014-01-07	32.99	33.56	32.87	33.22	499157
2014-01-08	33.11	33.48	32.94	33.04	507724
2014-01-09	33.15	33.34	32.69	33.19	532725
2014-01-10	33.20	33.65	33.17	33.63	484313
2014-01-13	33.51	33.74	33.29	33.38	721082
2014-01-14	33.39	33.99	33.39	33.98	459200
2014-01-15	34.00	35.96	34.00	35.18	1649159
2014-01-16	34.90	35.19	34.80	35.02	698268
2014-01-17	35.05	35.29	34.72	34.82	1060214
2014-01-21	34.90	35.48	34.90	35.47	546697
2014-01-22	35.43	35.51	35.00	35.07	308818
2014-01-23	34.96	35.02	34.05	34.12	803100
2014-01-24	34.00	34.00	33.38	33.50	794723
2014-01-27	33.53	33.79	33.43	33.52	661057
2014-01-28	33.50	33.78	33.44	33.50	526967
2014-01-29	33.38	33.50	33.11	33.13	453666
2014-01-30	33.35	33.86	33.33	33.78	491087
2014-01-31	33.43	33.81	33.29	33.59	573801
2014-02-03	33.78	34.72	32.05	32.48	1327540
2014-02-04	32.63	33.13	32.40	33.03	772201
2014-02-05	32.98	33.11	32.51	32.69	489863
2014-02-06	32.85	33.61	32.76	33.57	406096
2014-02-07	33.50	33.50	32.69	32.71	963730
2014-02-10	32.68	33.91	32.52	33.85	928027
2014-02-11	33.82	34.32	33.76	34.13	663311
2014-02-12	34.13	34.32	32.87	33.17	1179584
2014-02-13	33.72	36.53	33.17	36.31	3176591
2014-02-14	36.38	37.27	35.87	37.00	1444716
2014-02-18	37.12	37.23	36.41	36.43	819954
2014-02-19	36.45	36.88	36.20	36.40	869691
2014-02-20	36.17	36.39	35.80	36.02	636448
2014-02-21	36.14	36.43	35.98	35.99	478156
2014-02-24	36.00	36.65	35.84	36.45	442662
2014-02-25	36.47	36.60	36.03	36.30	345742
2014-02-26	36.29	37.00	36.27	36.98	461634
2014-02-27	36.96	37.39	36.78	36.91	514663
2014-02-28	36.87	37.58	36.74	37.39	607502
2014-03-03	37.10	37.23	36.53	37.10	712440
2014-03-04	37.32	37.78	37.32	37.65	719618
2014-03-05	37.60	37.96	37.37	37.90	576021
2014-03-06	37.95	38.04	37.63	37.96	781843
2014-03-07	38.12	38.17	37.50	37.90	693055
2014-03-10	37.90	38.23	37.72	38.11	932442
2014-03-11	38.15	38.57	38.03	38.33	1090727
2014-03-12	38.11	38.69	38.11	38.63	905251
2014-03-13	38.70	39.04	38.30	38.38	1110245
2014-03-14	38.48	38.95	38.32	38.91	918057
2014-03-17	39.10	40.44	39.10	39.89	2623798
2014-03-18	40.00	40.22	39.82	39.99	1690671
2014-03-19	40.06	40.59	39.78	40.06	596293
2014-03-20	40.00	40.53	39.94	40.31	705769
2014-03-21	40.62	40.62	39.98	40.13	767605
2014-03-24	40.25	40.78	39.74	39.98	527089
2014-03-25	40.20	40.60	39.59	39.85	791353
2014-03-26	39.92	40.34	39.40	39.45	690350
2014-03-27	39.42	39.85	38.96	39.27	814409
2014-03-28	39.44	39.73	39.10	39.18	697829
2014-03-31	39.41	40.09	39.35	39.89	965983
2014-04-01	40.00	40.62	40.00	40.61	1587418
2014-04-02	40.56	40.62	40.25	40.38	449511
2014-04-03	40.44	40.79	40.05	40.48	794017
2014-04-04	40.85	41.45	38.99	39.35	1799130
2014-04-07	39.15	39.87	38.79	39.00	1284630
2014-04-08	39.00	39.44	38.75	39.27	638785
2014-04-09	39.32	39.58	39.21	39.40	422711
2014-04-10	39.38	39.44	38.47	38.75	1365706
2014-04-11	38.42	39.11	38.34	38.95	1281614
2014-04-14	39.16	39.59	38.96	39.29	791594
2014-04-15	39.30	39.75	38.78	39.61	992986
2014-04-16	39.86	39.95	39.26	39.69	842685
2014-04-17	39.63	40.08	39.40	39.57	1738392
2014-04-21	39.57	39.57	38.97	39.07	873194
2014-04-22	39.06	39.83	38.99	39.74	704361
2014-04-23	39.71	39.85	39.30	39.70	685253
2014-04-24	39.77	39.96	39.26	39.35	803227
2014-04-25	39.24	39.30	38.86	38.96	595548
2014-04-28	39.18	39.48	38.52	39.00	1096839
2014-04-29	40.17	40.25	36.60	37.62	2791493
2014-04-30	37.49	37.61	36.79	37.61	1421403
2014-05-01	37.55	38.17	37.17	37.60	924306
2014-05-02	37.55	37.96	37.45	37.88	506605
2014-05-05	37.73	38.12	37.50	37.94	594558
2014-05-06	37.81	37.92	36.90	37.02	1136529
2014-05-07	37.09	37.09	36.20	36.45	967703
2014-05-08	36.44	36.89	36.26	36.78	566953
2014-05-09	36.79	36.96	36.56	36.81	528487
2014-05-12	36.97	37.80	36.96	37.75	578252
2014-05-13	37.78	37.94	37.49	37.68	674432
2014-05-14	37.43	37.45	37.11	37.18	452778
2014-05-15	37.03	37.55	36.88	37.36	509341
2014-05-16	37.35	37.44	37.09	37.22	607827
2014-05-19	37.19	38.00	37.04	37.59	398968
2014-05-20	37.52	37.91	37.11	37.21	374567
2014-05-21	37.31	37.47	36.87	37.08	374025
2014-05-22	37.02	37.43	37.00	37.17	334766
2014-05-23	37.09	37.70	37.02	37.68	278790
2014-05-27	37.72	38.21	37.72	38.00	335646
2014-05-28	37.88	38.07	37.51	37.68	285022
2014-05-29	37.77	37.95	37.46	37.92	287431
2014-05-30	37.91	37.95	37.37	37.53	497440
2014-06-02	37.59	37.92	37.55	37.85	242165
2014-06-03	37.79	37.89	37.42	37.48	287784
2014-06-04	37.43	37.52	37.08	37.09	407055
2014-06-05	37.18	37.39	36.75	37.11	621338
2014-06-06	37.11	37.63	37.05	37.55	459137
2014-06-09	37.53	37.83	37.37	37.81	322630
2014-06-10	37.80	37.95	37.56	37.60	402625
2014-06-11	37.38	38.00	37.26	37.99	612310
2014-06-12	38.00	38.17	37.71	37.84	308549
2014-06-13	37.88	37.90	37.49	37.82	224085
2014-06-16	37.68	38.68	37.62	38.57	434842
2014-06-17	38.63	39.50	38.48	39.13	915900
2014-06-18	39.02	39.13	38.64	38.99	378067
2014-06-19	39.05	39.19	38.67	39.06	271594
2014-06-20	39.03	39.27	38.74	39.13	382742
2014-06-23	39.19	39.21	38.74	38.89	259481
2014-06-24	38.72	39.65	38.61	38.64	399824
2014-06-25	38.64	38.91	38.49	38.77	273096
2014-06-26	38.68	39.22	38.51	39.08	364614
2014-06-27	39.04	39.50	39.04	39.40	813752
2014-06-30	39.49	40.18	39.36	40.17	498945
2014-07-01	40.14	40.90	40.11	40.26	744969
2014-07-02	40.25	40.62	40.09	40.24	483419
2014-07-03	40.09	40.59	39.74	39.79	639100
2014-07-07	39.84	40.09	39.57	39.68	443160
2014-07-08	39.52	39.67	38.54	38.69	596857
2014-07-09	38.77	38.99	38.17	38.44	579474
2014-07-10	38.03	38.48	37.97	38.15	276196
2014-07-11	38.08	38.25	37.74	37.86	305836
2014-07-14	38.11	38.55	37.96	38.26	367689
2014-07-15	38.34	38.74	37.82	38.04	361525
2014-07-16	38.09	38.48	37.54	38.04	542638
2014-07-17	37.97	38.11	37.46	37.58	317919
2014-07-18	37.73	38.23	37.62	38.19	460080
2014-07-21	38.05	38.20	37.77	38.08	262841
2014-07-22	38.11	38.36	37.95	38.14	259440
2014-07-23	38.11	38.25	37.83	38.21	284287
2014-07-24	38.23	38.64	38.15	38.40	501969
2014-07-25	38.28	38.41	38.04	38.18	208279
2014-07-28	38.14	38.26	37.49	37.84	252220
2014-07-29	37.87	38.26	37.81	37.97	351790
2014-07-30	38.14	38.79	38.14	38.42	471714
2014-07-31	38.10	38.30	37.33	37.68	574080
2014-08-01	37.56	38.08	37.25	37.94	772321
2014-08-04	38.00	38.18	37.57	38.02	622419
2014-08-05	37.98	38.32	37.67	38.01	1146422
2014-08-06	38.85	39.00	36.15	36.31	1768082
2014-08-07	36.44	36.77	36.04	36.57	673038
2014-08-08	36.58	36.92	36.30	36.56	451883
2014-08-11	36.70	36.94	36.54	36.67	259937
2014-08-12	36.56	36.71	36.27	36.57	456707
2014-08-13	36.64	37.14	36.45	37.09	378753
2014-08-14	37.13	37.30	36.74	36.80	372293
2014-08-15	36.98	37.07	36.46	36.77	228962
2014-08-18	37.02	37.58	36.84	37.47	408706
2014-08-19	37.52	38.00	37.52	37.84	384469
2014-08-20	37.49	37.55	36.90	37.33	370998
2014-08-21	37.40	37.62	37.15	37.49	208859
2014-08-22	37.50	37.73	37.21	37.36	262220
2014-08-25	37.46	37.95	37.34	37.94	582685
2014-08-26	37.97	38.08	37.83	37.92	521460
2014-08-27	38.23	38.24	37.65	37.70	315678
2014-08-28	37.61	38.00	37.37	37.90	620414
2014-08-29	37.90	38.02	37.74	37.97	424455
2014-09-02	38.14	38.45	37.86	38.01	652010
2014-09-03	38.09	38.24	37.49	37.61	804584
2014-09-04	37.61	37.99	37.33	37.40	279171
2014-09-05	37.38	38.19	37.31	38.14	460090
2014-09-08	38.12	38.62	38.03	38.55	529041
2014-09-09	38.53	38.97	38.44	38.65	622312
2014-09-10	38.56	38.83	38.02	38.44	330316
2014-09-11	38.35	38.46	37.99	38.41	222790
2014-09-12	38.32	38.42	37.67	37.70	349527
2014-09-15	37.74	37.74	37.19	37.36	260288
2014-09-16	37.20	37.60	37.06	37.52	376753
2014-09-17	37.52	37.75	37.41	37.61	314151
2014-09-18	37.73	38.37	37.52	38.29	401330
2014-09-19	38.42	38.42	37.81	37.83	709365
2014-09-22	37.75	37.75	36.92	37.09	389699
2014-09-23	36.92	37.09	36.29	36.30	722040
2014-09-24	36.37	36.81	35.78	36.69	557134
2014-09-25	36.59	36.60	35.38	35.75	716218
2014-09-26	35.82	36.00	35.53	35.94	517115
2014-09-29	35.63	35.90	35.34	35.42	743610
2014-09-30	35.36	35.47	35.00	35.32	648909
2014-10-01	35.33	35.55	34.60	34.77	1057280
2014-10-02	34.69	34.92	34.11	34.90	757644
2014-10-03	35.04	35.60	34.70	35.29	752658
2014-10-06	35.48	35.65	35.03	35.15	661775
2014-10-07	35.06	35.10	34.20	34.20	584648
2014-10-08	34.16	34.70	33.99	34.69	652807
2014-10-09	34.57	34.57	33.58	33.82	603449
2014-10-10	33.69	33.84	33.07	33.17	656394
2014-10-13	33.00	33.35	32.60	32.82	667014
2014-10-14	32.97	33.66	32.71	33.37	911897
2014-10-15	32.89	34.72	32.31	34.50	1371782
2014-10-16	33.90	35.34	33.86	34.95	1013961
2014-10-17	35.24	35.71	34.91	35.53	2150620
2014-10-20	34.86	35.75	34.62	35.12	1101747
2014-10-21	35.32	35.93	35.32	35.66	604957
2014-10-22	35.83	36.13	35.60	35.70	463776
2014-10-23	36.15	36.66	35.88	36.44	353690
2014-10-24	36.56	36.64	36.38	36.64	334840
2014-10-27	36.66	37.16	36.51	37.13	548388
2014-10-28	37.17	37.90	37.17	37.89	470975
2014-10-29	38.00	38.19	37.26	37.44	738061
2014-10-30	38.67	38.67	34.57	35.12	2025279
2014-10-31	35.14	35.46	34.70	35.43	818662
2014-11-03	35.49	35.93	35.47	35.79	490680
2014-11-04	35.66	35.89	35.48	35.82	337560
2014-11-05	35.93	36.16	35.57	36.10	325141
2014-11-06	36.06	36.25	35.85	35.90	421584
2014-11-07	35.88	36.33	35.49	36.06	474163
2014-11-10	36.10	36.32	35.87	36.02	311404
2014-11-11	36.18	36.24	35.85	36.02	490258
2014-11-12	35.56	35.95	35.40	35.67	428963
2014-11-13	35.67	35.67	35.19	35.25	114000
2014-11-14	35.25	35.45	34.98	35.00	334165
2014-11-17	34.94	35.07	34.71	34.87	292310
2014-11-18	34.84	35.18	34.52	34.96	460350
2014-11-19	34.99	35.03	34.55	34.79	414237
2014-11-20	34.72	35.21	34.70	35.18	210510
2014-11-21	35.56	35.72	35.36	35.38	353295
2014-11-24	35.39	35.98	35.22	35.97	402152
2014-11-25	35.95	36.33	35.93	36.31	377690
2014-11-26	36.28	36.50	36.11	36.36	259400
2014-11-28	36.34	36.36	36.09	36.18	131451
2014-12-01	36.16	36.16	35.33	35.38	430880
2014-12-02	35.41	35.82	35.26	35.36	476698
2014-12-03	35.30	35.80	35.25	35.69	298808
2014-12-04	35.68	35.91	35.31	35.50	266589
2014-12-05	35.53	35.68	35.35	35.54	272336
2014-12-08	35.52	35.53	34.62	34.86	371515
2014-12-09	34.49	35.10	34.22	35.06	322776
2014-12-10	35.06	35.44	34.08	34.15	547988
2014-12-11	33.83	34.57	33.75	34.29	580265
2014-12-12	33.95	34.26	33.60	33.90	427327
2014-12-15	34.08	34.41	33.42	33.56	457253
2014-12-16	33.46	34.06	33.11	33.61	352995
2014-12-17	33.77	34.27	33.24	34.09	362892
2014-12-18	34.69	35.29	34.61	35.07	611522
2014-12-19	35.08	36.58	35.06	36.57	1590050
2014-12-22	36.61	36.69	35.30	35.57	526986
2014-12-23	35.67	35.99	35.56	35.60	222672
2014-12-24	35.64	35.92	35.50	35.55	101498
2014-12-26	35.58	35.92	35.55	35.67	151672
2014-12-29	35.60	35.75	35.05	35.11	361748
2014-12-30	35.02	35.40	34.61	34.99	356708
2014-12-31	35.00	35.34	34.57	34.64	362284
2015-01-02	34.86	35.00	33.77	34.00	481466
2015-01-05	33.84	33.94	32.35	33.00	1043781
2015-01-06	33.09	33.10	31.86	32.31	839238
2015-01-07	32.57	32.72	32.07	32.65	689356
2015-01-08	32.96	33.16	32.80	32.95	828327
2015-01-09	32.97	33.13	32.34	32.36	585459
2015-01-12	32.38	32.38	31.44	31.79	858822
2015-01-13	32.11	32.59	31.16	31.62	713897
2015-01-14	31.09	31.94	31.04	31.63	793997
2015-01-15	31.83	31.89	31.39	31.49	939028
2015-01-16	31.54	31.71	31.03	31.20	886690
2015-01-20	31.20	31.42	30.82	31.06	873779
2015-01-21	31.10	32.09	30.88	31.80	706186
2015-01-22	32.00	32.11	31.56	31.62	719054
2015-01-23	31.57	31.68	30.86	31.05	951223
2015-01-26	31.07	32.43	30.66	32.38	953847
2015-01-27	31.98	32.47	31.67	32.16	885724
2015-01-28	32.43	32.43	31.66	31.67	971839
2015-01-29	31.76	31.76	30.88	31.19	1354723
2015-01-30	31.04	31.71	30.68	31.20	5355948
2015-02-02	31.25	31.60	30.63	31.50	727546
2015-02-03	31.62	32.31	31.62	32.17	524043
2015-02-04	32.11	32.45	31.65	31.72	532045
2015-02-05	31.85	32.34	31.72	32.33	859030
2015-02-06	32.35	33.13	32.24	32.90	650624
2015-02-09	32.81	32.98	32.56	32.90	538069
2015-02-10	33.09	33.40	32.81	33.33	447442
2015-02-11	33.23	33.56	33.01	33.56	681390
2015-02-12	32.74	35.55	32.16	34.75	2167752
2015-02-13	34.77	36.13	34.75	35.82	1314582
2015-02-17	35.82	36.13	35.16	35.92	1102006
2015-02-18	35.63	35.93	35.12	35.71	948105
2015-02-19	35.55	36.15	35.55	36.02	624286
2015-02-20	36.03	36.41	35.76	36.30	484851
2015-02-23	36.24	36.45	36.08	36.34	502782
2015-02-24	36.15	36.49	36.09	36.28	577600
2015-02-25	36.28	36.36	35.84	35.94	536055
2015-02-26	35.96	36.21	35.46	35.55	396561
2015-02-27	35.57	35.84	35.43	35.70	417999
2015-03-02	35.73	36.25	35.53	36.03	391845
2015-03-03	35.91	36.05	35.42	35.47	350530
2015-03-04	35.45	35.49	35.20	35.35	292566
2015-03-05	35.40	35.49	35.05	35.14	365406
2015-03-06	35.02	35.18	34.17	34.28	776898
2015-03-09	34.42	35.16	34.42	34.66	567422
2015-03-10	34.51	34.51	33.70	33.77	488606
2015-03-11	33.91	34.13	33.55	33.64	468441
2015-03-12	33.62	34.04	33.47	34.02	567875
2015-03-13	34.01	34.01	33.10	33.34	512333
2015-03-16	33.41	33.88	33.24	33.85	561802
2015-03-17	33.84	33.98	33.64	33.95	534470
2015-03-18	33.96	34.54	33.56	34.29	415298
2015-03-19	34.19	34.45	34.05	34.20	272675
2015-03-20	34.36	34.67	34.03	34.59	1069078
2015-03-23	34.78	35.29	34.63	35.24	540867
2015-03-24	35.40	35.78	35.24	35.30	442387
2015-03-25	35.49	35.55	34.45	34.51	293284
2015-03-26	34.32	34.73	34.15	34.63	309327
2015-03-27	34.65	34.73	34.29	34.64	258280
2015-03-30	34.83	35.40	34.68	35.25	454832
2015-03-31	35.15	35.94	35.06	35.46	634558
2015-04-01	35.40	35.51	34.33	34.56	457561
2015-04-02	34.56	34.99	34.44	34.86	199857
2015-04-06	34.73	35.38	34.48	35.36	486253
2015-04-07	35.56	35.59	35.22	35.28	345702
2015-04-08	35.41	35.76	35.01	35.66	452796
2015-04-09	35.71	36.12	35.26	35.99	349428
2015-04-10	36.03	36.30	35.76	35.85	416306
2015-04-13	35.68	35.68	34.75	35.51	866975
2015-04-14	35.51	35.78	35.09	35.41	466050
2015-04-15	35.51	35.77	35.38	35.55	463016
2015-04-16	35.41	35.69	35.28	35.54	239879
2015-04-17	35.33	35.80	35.05	35.25	379201
2015-04-20	35.43	35.72	35.33	35.64	241773
2015-04-21	35.77	35.98	35.39	35.56	269368
2015-04-22	35.55	35.92	35.13	35.88	228246
2015-04-23	35.82	35.96	35.14	35.48	326515
2015-04-24	35.54	35.55	35.06	35.14	339519
2015-04-27	35.17	35.23	34.61	34.90	455782
2015-04-28	35.05	35.82	34.72	35.80	440428
2015-04-29	35.55	35.62	34.87	35.26	772151
2015-04-30	34.91	36.21	34.28	34.77	1241112
2015-05-01	34.67	34.79	34.04	34.76	724862
2015-05-04	34.67	35.07	34.35	34.75	590672
2015-05-05	34.59	34.73	33.82	33.95	547618
2015-05-06	34.15	34.15	33.40	33.72	679560
2015-05-07	33.62	33.80	33.49	33.70	409551
2015-05-08	33.87	34.11	33.60	33.73	286100
2015-05-11	33.67	34.00	33.57	33.94	423978
2015-05-12	33.80	33.92	33.26	33.71	412440
2015-05-13	33.78	33.92	33.42	33.65	419309
2015-05-14	33.94	34.37	33.85	34.37	298636
2015-05-15	34.38	34.50	34.03	34.29	295672
2015-05-18	34.30	34.70	34.18	34.65	360019
2015-05-19	34.73	34.98	34.05	34.95	772915
2015-05-20	34.87	34.87	33.70	33.75	484738
2015-05-21	33.69	34.11	33.69	34.09	369458
2015-05-22	34.09	34.23	33.88	33.94	326549
2015-05-26	33.80	33.88	33.21	33.43	559137
2015-05-27	33.51	33.73	33.36	33.57	467769
2015-05-28	33.43	34.10	33.43	34.10	503688
2015-05-29	34.15	34.36	33.87	34.18	457865
2015-06-01	34.38	34.50	34.01	34.35	349821
2015-06-02	34.24	34.66	34.13	34.56	333335
2015-06-03	34.67	35.62	34.53	35.58	819391
2015-06-04	35.98	36.18	35.44	35.50	725393
2015-06-05	35.42	35.71	35.11	35.59	467920
2015-06-08	35.57	35.71	35.06	35.23	606015
2015-06-09	35.23	38.94	34.91	37.83	4469927
2015-06-10	37.56	38.20	36.87	37.51	1465967
2015-06-11	37.53	37.53	36.85	36.96	727153
2015-06-12	36.94	37.09	36.74	36.79	637139
2015-06-15	36.80	36.81	36.15	36.56	497032
2015-06-16	36.51	38.00	36.37	37.39	1249844
2015-06-17	37.49	37.62	36.96	37.15	449396
2015-06-18	37.24	37.50	37.10	37.14	550143
2015-06-19	37.20	37.26	36.75	36.77	655124
2015-06-22	37.06	37.06	36.33	36.87	362969
2015-06-23	36.83	37.00	36.53	36.94	329649
2015-06-24	36.90	37.05	36.71	36.78	429943
2015-06-25	36.78	36.78	36.01	36.05	337202
2015-06-26	36.07	36.15	35.29	35.69	4608746
2015-06-29	35.54	35.86	35.26	35.39	763834
2015-06-30	35.69	35.69	34.94	35.00	556002
2015-07-01	35.20	35.22	34.74	35.13	706714
2015-07-02	35.18	35.29	34.46	34.51	290414
2015-07-06	34.17	34.37	33.62	33.81	600963
2015-07-07	33.74	34.14	33.24	34.01	650403
2015-07-08	33.78	34.05	33.63	33.79	575225
2015-07-09	34.23	34.26	33.43	33.48	338697
2015-07-10	33.79	33.98	33.60	33.80	300380
2015-07-13	33.90	34.11	33.73	34.11	403082
2015-07-14	34.18	34.39	34.00	34.02	309931
2015-07-15	34.09	34.18	33.69	33.85	315191
2015-07-16	34.01	34.19	33.64	33.94	352091
2015-07-17	33.84	34.50	33.51	33.99	638353
2015-07-20	34.05	34.10	33.68	33.90	602517
2015-07-21	33.91	34.27	33.64	33.94	391190
2015-07-22	33.73	34.03	33.69	34.00	285782
2015-07-23	34.15	34.46	34.03	34.08	345244
2015-07-24	34.02	34.23	33.35	33.61	449664
2015-07-27	33.33	33.71	33.06	33.66	608229
2015-07-28	33.56	33.67	32.80	33.33	837968
2015-07-29	33.16	33.66	33.00	33.56	542429
2015-07-30	33.28	34.10	32.89	32.97	922196
2015-07-31	33.50	34.07	32.98	34.05	1327313
2015-08-03	34.08	34.32	33.55	33.93	859769
2015-08-04	33.76	34.45	33.75	34.43	946005
2015-08-05	34.63	34.96	34.48	34.90	727462
2015-08-06	34.89	35.18	34.75	35.09	537978
2015-08-07	34.90	35.19	34.90	35.13	500393
2015-08-10	35.26	35.79	35.15	35.71	378798
2015-08-11	35.38	35.41	34.37	34.61	509175
2015-08-12	34.28	34.55	33.50	33.85	486688
2015-08-13	33.89	34.18	33.47	33.77	790766
2015-08-14	33.80	34.30	33.58	34.28	264861
2015-08-17	34.18	34.65	34.01	34.65	304750
2015-08-18	34.50	34.68	34.30	34.54	422802
2015-08-19	34.27	34.44	33.48	33.57	543118
2015-08-20	33.26	33.35	32.67	32.90	600860
2015-08-21	32.41	32.88	31.66	31.70	640255
2015-08-24	30.02	31.44	29.71	30.29	862521
2015-08-25	31.01	31.10	30.04	30.05	739903
2015-08-26	30.71	30.71	29.60	30.39	655669
2015-08-27	30.72	30.96	30.20	30.92	394579
2015-08-28	30.82	31.21	30.79	31.19	369413
2015-08-31	31.00	31.22	30.60	31.12	456680
2015-09-01	30.54	30.79	29.81	29.91	398485
2015-09-02	30.18	30.32	29.67	30.22	261472
2015-09-03	30.23	30.54	30.05	30.14	245934
2015-09-04	29.77	30.04	29.65	29.74	303059
2015-09-08	30.22	30.66	30.16	30.62	432431
2015-09-09	30.88	30.88	29.96	30.00	307916
2015-09-10	29.86	30.66	29.76	30.64	631249
2015-09-11	30.53	30.80	30.30	30.79	240921
2015-09-14	30.81	30.96	30.32	30.59	391554
2015-09-15	30.63	31.58	30.63	31.40	438921
2015-09-16	31.31	31.72	31.24	31.60	433764
2015-09-17	31.56	32.28	31.24	31.92	590837
2015-09-18	31.60	32.14	31.17	31.30	652499
2015-09-21	31.44	31.69	31.00	31.11	200064
2015-09-22	30.67	30.72	30.17	30.28	230889
2015-09-23	30.37	30.46	29.45	29.75	241656
2015-09-24	29.61	29.83	29.16	29.76	236974
2015-09-25	30.00	30.02	29.38	29.65	389237
2015-09-28	29.50	29.74	29.34	29.36	403043
2015-09-29	29.36	29.75	29.20	29.41	275642
2015-09-30	29.81	30.13	29.43	29.77	349629
2015-10-01	30.03	31.17	29.67	30.20	850039
2015-10-02	29.78	30.69	29.60	30.67	442922
2015-10-05	30.84	31.79	30.84	31.70	262842
2015-10-06	31.71	32.01	31.56	31.78	250458
2015-10-07	31.97	32.57	31.68	32.36	328514
2015-10-08	32.31	33.09	32.14	32.90	217247
2015-10-09	33.01	33.55	32.80	33.24	491214
2015-10-12	33.32	33.41	32.88	33.33	251178
2015-10-13	33.06	33.82	33.01	33.38	499112
2015-10-14	33.37	33.52	33.01	33.06	205162
2015-10-15	33.23	33.49	32.72	32.90	426583
2015-10-16	32.90	33.72	32.45	33.55	618822
2015-10-19	35.74	36.49	35.32	35.80	2134029
2015-10-20	35.85	36.17	35.69	36.03	1094498
2015-10-21	36.23	36.31	35.01	35.06	520204
2015-10-22	35.31	35.88	35.22	35.76	329993
2015-10-23	36.26	37.12	35.94	36.86	409408
2015-10-26	36.90	37.58	36.59	37.47	754530
2015-10-27	37.17	37.48	36.42	36.65	850085
2015-10-28	36.69	37.12	36.15	36.98	626397
2015-10-29	35.01	37.07	34.51	36.35	714094
2015-10-30	36.32	37.20	36.10	36.87	540471
2015-11-02	36.86	37.37	36.80	37.35	437832
2015-11-03	37.22	37.98	36.95	37.30	430496
2015-11-04	37.37	37.57	37.14	37.25	327340
2015-11-05	37.25	37.44	36.78	36.95	254901
2015-11-06	36.70	37.67	36.52	37.60	272952
2015-11-09	37.45	37.49	36.80	36.90	253072
2015-11-10	36.77	36.98	36.45	36.79	248741
2015-11-11	36.90	37.25	36.48	37.01	237165
2015-11-12	36.69	36.99	35.93	35.96	312152
2015-11-13	35.84	36.11	35.27	35.54	278527
2015-11-16	35.44	36.20	35.37	36.09	288432
2015-11-17	36.11	36.76	35.83	36.14	343958
2015-11-18	35.98	36.53	35.50	36.46	417098
2015-11-19	36.40	36.63	36.12	36.23	280573
2015-11-20	36.43	37.88	35.92	37.51	903601
2015-11-23	36.45	36.45	33.86	35.00	2254145
2015-11-24	34.72	34.89	33.83	33.87	1121855
2015-11-25	33.87	34.19	33.76	33.93	691714
2015-11-27	33.95	34.83	33.93	34.58	303982
2015-11-30	34.69	34.98	34.44	34.67	685876
2015-12-01	34.72	35.20	34.25	34.61	513864
2015-12-02	34.70	35.23	34.42	34.90	853244
2015-12-03	34.77	34.99	33.57	33.63	462517
2015-12-04	33.74	34.07	33.54	33.64	399764
2015-12-07	33.63	33.83	32.37	32.68	495710
2015-12-08	32.40	32.69	32.18	32.33	374382
2015-12-09	32.24	32.42	31.64	31.81	547135
2015-12-10	31.86	32.27	31.60	32.15	372104
2015-12-11	31.65	32.04	31.50	31.71	338968
2015-12-14	31.67	31.70	30.49	30.70	590876
2015-12-15	30.84	31.00	30.55	30.63	893081
2015-12-16	30.84	31.30	30.63	31.12	369662
2015-12-17	31.18	31.28	30.50	30.51	404057
2015-12-18	30.61	30.95	30.28	30.39	999525
2015-12-21	30.71	30.74	30.15	30.73	339210
2015-12-22	30.73	31.09	30.58	30.93	391332
2015-12-23	30.95	31.70	30.83	31.61	649807
2015-12-24	31.49	31.72	31.36	31.51	126805
2015-12-28	31.39	31.42	30.49	30.58	276343
2015-12-29	30.81	31.27	30.65	31.16	270736
2015-12-30	31.00	31.46	30.68	30.70	416702
2015-12-31	30.61	30.70	30.06	30.09	376146
2016-01-04	29.71	29.80	28.93	29.50	753038
2016-01-05	29.51	29.66	28.89	28.91	429312
2016-01-06	28.53	28.59	27.88	28.00	412780
2016-01-07	27.51	27.51	26.32	26.75	706730
2016-01-08	26.98	27.00	25.93	25.99	472851
2016-01-11	26.21	26.22	25.67	26.08	414700
2016-01-12	26.24	26.34	25.49	25.84	545758
2016-01-13	25.86	26.06	24.63	24.69	499957
2016-01-14	24.86	25.72	24.24	25.51	530260
2016-01-15	24.72	25.36	24.32	25.04	965190
2016-01-19	25.37	25.39	24.54	24.85	568149
2016-01-20	24.37	25.31	23.95	25.21	727254
2016-01-21	25.39	25.62	24.60	24.84	526182
2016-01-22	25.44	25.86	25.15	25.84	741963
2016-01-25	26.19	28.21	25.84	26.90	1408231
2016-01-26	27.08	27.34	26.60	26.99	700837
2016-01-27	26.82	27.27	26.42	26.51	351449
2016-01-28	26.70	26.82	26.18	26.72	351892
2016-01-29	26.81	27.72	26.67	27.72	652188
2016-02-01	27.49	27.77	27.06	27.56	395850
2016-02-02	27.14	27.32	26.56	26.66	362285
2016-02-03	27.00	27.60	26.29	27.39	353577
2016-02-04	27.10	28.03	26.97	27.50	468753
2016-02-05	27.34	27.82	26.84	26.97	623968
2016-02-08	26.70	26.80	25.39	26.07	680255
2016-02-09	24.96	26.10	24.96	25.88	494748
2016-02-10	25.87	26.36	25.47	25.78	510887
2016-02-11	24.40	24.96	22.87	23.01	1421411
2016-02-12	23.23	23.31	22.88	23.04	1008210
2016-02-16	23.25	24.58	23.05	24.41	894259
2016-02-17	24.44	24.95	24.41	24.52	692911
2016-02-18	24.63	24.96	24.45	24.85	617089
2016-02-19	24.71	24.86	23.63	24.04	1113500
2016-02-22	24.33	24.51	24.05	24.25	633855
2016-02-23	24.09	24.17	23.82	23.90	679735
2016-02-24	23.28	24.39	22.84	24.34	577027
2016-02-25	24.29	24.33	24.04	24.23	473445
2016-02-26	24.29	24.71	24.07	24.42	601040
2016-02-29	24.41	25.17	24.34	24.82	776508
2016-03-01	25.06	25.63	24.62	25.62	612942
2016-03-02	25.57	25.99	25.37	25.71	962612
2016-03-03	25.54	25.64	25.07	25.34	682360
2016-03-04	25.32	25.67	25.06	25.41	1136655
2016-03-07	25.31	26.50	25.22	26.18	1067252
2016-03-08	25.96	25.96	24.87	25.23	618091
2016-03-09	25.08	25.89	25.00	25.41	501952
2016-03-10	25.44	25.48	24.34	25.03	541493
2016-03-11	24.90	25.60	24.56	25.39	654602
2016-03-14	25.00	25.00	25.00	25.00	900
2016-03-15	24.95	24.97	23.84	24.81	672529
2016-03-16	24.32	25.83	24.25	25.64	830313
2016-03-17	25.62	27.54	25.49	27.33	1239812
2016-03-18	27.30	28.12	27.25	28.02	1568744
2016-03-21	28.12	28.24	27.34	28.02	731342
2016-03-22	28.01	28.17	27.66	27.76	567815
2016-03-23	27.78	27.88	26.75	27.02	631162
2016-03-24	28.01	29.66	28.01	29.38	1795983
2016-03-28	29.36	29.75	28.56	28.86	533500
2016-03-29	28.71	29.47	28.46	29.22	679188
2016-03-30	29.36	29.68	28.94	29.18	626804
2016-03-31	29.20	29.30	28.86	28.91	490954
2016-04-01	28.63	28.81	28.06	28.57	441167
2016-04-04	28.63	28.63	28.12	28.21	286255
2016-04-05	27.92	28.06	27.53	27.54	391359
2016-04-06	27.57	27.57	26.98	27.42	563163
2016-04-07	27.27	27.32	26.79	27.00	607490
2016-04-08	27.21	27.59	26.71	26.89	672316
2016-04-11	26.66	27.37	26.56	26.79	619394
2016-04-12	26.91	27.08	26.37	26.86	389129
2016-04-13	27.16	27.46	27.04	27.35	530660
2016-04-14	27.33	27.69	27.28	27.29	445008
2016-04-15	27.25	27.34	26.75	26.92	664857
2016-04-18	26.85	27.27	26.67	27.13	349487
2016-04-19	27.21	27.67	27.15	27.33	473673
2016-04-20	27.38	27.49	26.98	27.05	540491
2016-04-21	27.20	27.43	27.01	27.42	630419
2016-04-22	27.34	28.05	27.34	28.01	626069
2016-04-25	27.99	27.99	27.64	27.75	844565
2016-04-26	27.94	27.99	27.43	27.75	496663
2016-04-27	27.73	28.07	27.46	27.78	738985
2016-04-28	27.22	27.46	26.25	26.71	1117758
2016-04-29	26.55	26.70	26.04	26.27	844353
2016-05-02	26.29	26.30	25.54	25.65	733372
2016-05-03	25.60	25.86	25.08	25.21	749757
2016-05-04	25.00	25.11	24.28	24.50	1094203
2016-05-05	24.66	24.76	24.17	24.19	731097
2016-05-06	24.22	24.31	23.75	24.27	664085
2016-05-09	24.25	24.47	24.16	24.36	654833
2016-05-10	24.41	24.90	24.12	24.80	716892
2016-05-11	24.72	24.96	24.40	24.68	1294149
2016-05-12	24.83	24.92	23.73	23.78	761577
2016-05-13	23.79	24.14	23.33	23.61	665693
2016-05-16	23.65	24.69	23.56	24.40	631309
2016-05-17	24.32	24.81	24.11	24.28	601382
2016-05-18	24.02	24.53	23.45	23.65	926628
2016-05-19	23.52	23.77	23.10	23.37	501574
2016-05-20	23.48	23.95	23.48	23.88	447564
2016-05-23	23.98	24.27	23.75	23.81	380761
2016-05-24	24.00	24.38	23.93	24.22	451550
2016-05-25	24.28	24.61	24.20	24.58	669643
2016-05-26	24.60	24.71	24.32	24.63	384486
2016-05-27	24.67	24.94	24.48	24.90	496008
2016-05-31	25.01	25.90	24.95	25.85	950586
2016-06-01	25.80	26.08	25.33	25.97	633147
2016-06-02	25.83	26.29	25.81	26.20	363938
2016-06-03	26.15	26.21	25.66	26.09	415042
2016-06-06	26.14	26.87	26.08	26.75	401911
2016-06-07	26.70	27.02	26.70	26.97	397939
2016-06-08	26.79	27.18	26.67	26.69	377618
2016-06-09	26.50	26.63	26.09	26.27	337928
2016-06-10	26.01	26.03	25.20	25.66	703351
2016-06-13	25.51	25.79	24.92	25.13	595213
2016-06-14	25.09	25.57	24.93	25.52	753496
2016-06-15	25.54	25.92	25.07	25.11	541342
2016-06-16	24.87	25.44	24.60	25.29	582368
2016-06-17	25.41	26.21	25.40	25.43	1173949
2016-06-20	25.93	26.08	25.74	25.74	757540
2016-06-21	25.80	26.02	25.65	25.88	650403
2016-06-22	25.88	26.23	25.70	25.71	343375
2016-06-23	26.11	26.31	25.88	26.15	775482
2016-06-24	25.20	25.27	24.61	24.91	2498421
2016-06-27	24.70	24.81	23.23	23.34	1137566
2016-06-28	23.70	23.93	23.24	23.56	620362
2016-06-29	23.81	24.16	23.52	24.02	776411
2016-06-30	24.07	24.85	23.94	24.83	872739
2016-07-01	24.80	25.40	24.69	25.32	624453
2016-07-05	25.04	25.08	24.33	24.58	530958
2016-07-06	24.33	24.95	24.04	24.73	652887
2016-07-07	24.87	25.30	24.80	25.00	471482
2016-07-08	25.28	25.61	25.28	25.45	596407
2016-07-11	25.54	25.87	25.54	25.60	365854
2016-07-12	26.00	26.26	25.87	25.99	523736
2016-07-13	26.15	26.20	25.77	25.80	455442
2016-07-14	26.13	26.13	25.68	25.76	567191
2016-07-15	25.86	26.02	25.69	25.97	270771
2016-07-18	25.98	26.15	25.86	26.01	338503
2016-07-19	25.90	26.04	25.56	25.63	382648
2016-07-20	25.84	26.13	25.62	26.12	457941
2016-07-21	26.04	26.42	25.84	25.95	355710
2016-07-22	26.04	26.46	25.77	26.16	510524
2016-07-25	26.19	26.34	25.69	25.86	576742
2016-07-26	25.88	26.16	25.72	26.13	496705
2016-07-27	26.24	26.37	25.92	26.12	610148
2016-07-28	26.32	28.67	26.02	28.34	1458880
2016-07-29	28.19	28.76	27.99	28.24	821732
2016-08-01	28.21	28.21	27.24	27.45	923170
2016-08-02	27.42	27.49	26.79	26.83	605005
2016-08-03	26.80	26.86	26.46	26.85	755298
2016-08-04	27.01	27.18	26.66	26.72	552017
2016-08-05	27.00	27.82	26.98	27.81	1128340
2016-08-08	27.90	28.77	27.88	28.40	870249
2016-08-09	28.36	28.56	28.09	28.15	560189
2016-08-10	28.15	28.30	27.95	28.09	819591
2016-08-11	28.18	28.46	27.89	28.41	547806
2016-08-12	28.43	28.55	27.97	28.17	1212798
2016-08-15	28.25	28.40	27.95	28.40	1699675
2016-08-16	28.12	28.16	27.49	27.74	1442719
2016-08-17	27.65	27.92	27.47	27.79	792731
2016-08-18	27.85	28.39	27.73	28.18	1705464
2016-08-19	28.05	29.01	27.79	28.98	1356864
2016-08-22	28.69	28.75	27.74	28.33	1587939
2016-08-23	28.50	28.97	28.11	28.73	908047
2016-08-24	28.69	28.90	28.48	28.54	579872
2016-08-25	28.42	28.59	28.12	28.55	790484
2016-08-26	28.49	28.86	28.09	28.32	566196
2016-08-29	28.35	28.49	28.07	28.24	521447
2016-08-30	28.26	28.52	27.80	28.07	1058482
2016-08-31	28.08	28.10	27.50	28.06	863304
2016-09-01	28.07	28.12	27.62	27.95	631013
2016-09-02	28.20	28.44	27.95	28.43	746227
2016-09-06	28.36	28.64	27.84	27.90	906846
2016-09-07	27.88	28.01	27.48	27.59	1388989
2016-09-08	27.56	27.72	26.78	26.84	1250293
2016-09-09	26.60	26.95	25.64	25.64	1196437
2016-09-12	25.50	26.15	25.44	26.08	845530
2016-09-13	25.89	26.19	24.93	25.09	962587
2016-09-14	25.16	25.21	24.20	24.34	1370700
2016-09-15	24.37	24.86	24.27	24.78	783848
2016-09-16	24.68	24.83	24.26	24.42	1570998
2016-09-19	24.67	24.96	24.29	24.37	780167
2016-09-20	24.55	24.62	24.04	24.05	633170
2016-09-21	24.18	24.40	23.95	24.32	596013
2016-09-22	24.63	24.83	24.43	24.69	616374
2016-09-23	24.60	24.74	24.46	24.49	902151
2016-09-26	25.14	26.18	25.08	25.60	2253788
2016-09-27	25.62	25.86	25.21	25.27	630466
2016-09-28	25.31	25.47	24.63	24.91	1512461
2016-09-29	24.93	25.12	24.27	24.45	752322
2016-09-30	24.69	24.87	24.47	24.79	782163
2016-10-03	24.69	24.86	24.55	24.70	731597
2016-10-04	24.86	25.26	24.75	24.93	675823
2016-10-05	25.19	25.49	25.07	25.10	693514
2016-10-06	25.15	25.23	24.81	25.08	604977
2016-10-07	25.17	25.25	24.58	24.74	527561
2016-10-10	24.96	25.25	24.64	24.66	392172
2016-10-11	24.53	24.62	23.77	23.87	771595
2016-10-12	23.97	23.97	23.48	23.59	910603
2016-10-13	23.29	23.45	22.84	23.22	1046207
2016-10-14	23.27	23.39	22.86	22.89	482514
2016-10-17	22.95	23.20	22.65	22.70	538627
2016-10-18	23.10	23.25	22.70	22.80	528486
2016-10-19	22.80	23.10	22.70	22.85	343177
2016-10-20	22.75	22.95	22.30	22.40	503962
2016-10-21	22.20	22.48	22.15	22.25	482862
2016-10-24	22.65	22.65	22.10	22.20	446094
2016-10-25	22.05	22.30	21.40	21.75	733454
2016-10-26	21.70	23.73	21.58	23.00	1554922
2016-10-27	23.05	23.10	22.60	22.70	812273
2016-10-28	22.65	23.05	22.00	22.10	778694
2016-10-31	22.15	22.27	21.75	21.80	834436
2016-11-01	21.85	21.95	21.10	21.45	780418
2016-11-02	21.45	21.65	21.10	21.25	1013683
2016-11-03	21.35	21.75	21.25	21.60	687774
2016-11-04	21.65	21.70	21.05	21.20	712253
2016-11-07	21.70	22.00	21.55	21.90	761954
2016-11-08	21.70	22.30	21.15	22.15	1306433
2016-11-09	21.75	23.00	21.64	22.90	918405
2016-11-10	23.10	23.50	22.60	23.00	1035156
2016-11-11	22.90	24.05	22.55	24.00	1707292
2016-11-14	24.20	24.85	23.85	24.80	2548297
2016-11-15	23.80	23.98	22.00	22.95	3162259
2016-11-16	22.95	24.50	22.90	24.25	2780385
2016-11-17	24.30	24.35	23.55	24.20	1415335
2016-11-18	24.25	24.40	23.50	23.70	1013845
2016-11-21	23.90	23.95	23.10	23.45	936305
2016-11-22	23.50	23.80	22.65	23.00	1294111
2016-11-23	23.00	23.35	22.95	23.15	1274620
2016-11-25	23.25	23.98	23.25	23.55	1095062
2016-11-28	23.50	23.50	22.75	23.30	1317375
2016-11-29	23.20	23.45	22.55	22.65	1831960
2016-11-30	22.75	23.10	22.60	22.80	1252939
2016-12-01	22.95	23.05	22.05	22.50	1745825
2016-12-02	22.50	22.75	22.20	22.30	1441895
2016-12-05	22.60	22.70	22.15	22.20	1194882
2016-12-06	22.25	23.10	21.93	22.95	1756771
2016-12-07	22.90	24.05	22.75	24.00	1485327
2016-12-08	24.05	24.75	24.05	24.60	1640028
2016-12-09	24.60	24.95	24.55	24.80	1202614
2016-12-12	24.75	25.10	24.40	24.70	1193362
2016-12-13	24.70	25.00	23.98	24.45	1183517
2016-12-14	24.50	25.33	24.45	24.90	1677305
2016-12-15	24.90	25.05	24.34	24.50	1777001
2016-12-16	24.45	25.10	24.15	24.95	2313639
2016-12-19	25.00	25.65	24.70	25.10	1493783
2016-12-20	25.35	25.40	24.85	25.30	1166531
2016-12-21	25.20	25.70	25.20	25.60	963614
2016-12-22	25.50	25.60	25.15	25.15	1216100
2016-12-23	25.15	25.83	25.15	25.60	1144752
2016-12-27	25.60	25.90	25.48	25.75	980071
2016-12-28	25.65	25.85	24.85	25.15	1283652
2016-12-29	25.15	25.50	24.95	25.35	1178081
2016-12-30	25.45	25.50	24.80	25.15	1313178
2017-01-03	25.45	25.95	25.40	25.70	1349718
2017-01-04	25.75	26.15	25.55	26.10	1051925
2017-01-05	26.15	26.25	25.65	26.00	1154631
2017-01-06	26.00	26.20	25.83	25.90	858426
2017-01-09	25.85	25.85	25.35	25.55	777085
2017-01-10	25.55	25.80	25.23	25.40	741625
2017-01-11	25.30	25.65	25.20	25.50	455614
2017-01-12	25.30	25.45	24.90	25.20	752307
2017-01-13	25.30	25.85	25.30	25.55	567578
2017-01-17	25.55	25.70	25.30	25.45	539538
2017-01-18	25.40	25.61	25.05	25.30	734951
2017-01-19	25.60	26.00	24.90	25.15	1087155
2017-01-20	25.15	25.73	25.15	25.70	908342
2017-01-23	25.65	25.85	25.25	25.85	544018
2017-01-24	25.90	26.80	25.75	26.65	717410
2017-01-25	26.70	27.45	26.70	27.45	1029971
2017-01-26	27.35	27.45	26.95	27.25	844104
2017-01-27	27.15	27.45	26.75	27.10	510315
2017-01-30	27.00	27.00	26.20	26.80	721712
2017-01-31	26.70	27.35	26.70	27.20	1006074
2017-02-01	27.25	27.45	26.60	26.65	776478
2017-02-02	26.65	26.90	26.20	26.40	760766
2017-02-03	26.65	26.85	26.35	26.45	563944
2017-02-06	26.25	26.60	26.25	26.45	569555
2017-02-07	26.55	26.75	26.25	26.70	1412733
2017-02-08	26.45	26.85	26.25	26.60	1387643
2017-02-09	26.70	27.50	26.70	27.45	853238
2017-02-10	27.50	28.00	27.10	27.40	860355
2017-02-13	27.60	27.85	26.80	27.20	1667908
2017-02-14	27.00	29.75	27.00	29.25	3355642
2017-02-15	29.20	30.60	29.05	29.95	3066007
2017-02-16	29.80	30.00	29.40	30.00	1195624
2017-02-17	30.00	30.45	29.85	30.10	1357004
2017-02-21	30.05	30.25	29.33	29.70	1020309
2017-02-22	30.15	30.15	29.55	29.75	1074212
2017-02-23	29.90	30.95	29.80	30.80	1323427
2017-02-24	30.40	31.25	30.30	31.05	1684201
2017-02-27	31.00	31.40	30.75	31.05	1223956
2017-02-28	31.00	31.10	30.20	30.20	1127647
2017-03-01	30.65	31.40	30.33	31.00	1687314
2017-03-02	30.85	31.38	30.80	31.05	1187403
2017-03-03	31.00	31.85	30.80	31.60	1211932
2017-03-06	31.35	31.55	30.83	31.00	905097
2017-03-07	30.50	31.00	30.00	30.45	756692
2017-03-08	30.50	30.80	30.15	30.25	1020738
2017-03-09	30.20	30.20	29.55	30.00	735031
2017-03-10	30.15	30.40	29.70	30.05	748637
2017-03-13	30.05	30.15	28.80	29.05	1212783
2017-03-14	28.95	28.95	28.45	28.80	804676
2017-03-15	28.80	29.00	28.60	28.75	930631
2017-03-16	28.80	29.20	28.51	29.15	1008952
2017-03-17	29.30	29.50	29.10	29.30	1597239
2017-03-20	29.30	29.50	29.05	29.15	703095
2017-03-21	29.30	29.50	28.35	28.85	984196
2017-03-22	28.90	29.15	28.60	29.05	685722
2017-03-23	29.00	29.55	28.70	29.30	486992
2017-03-24	29.35	29.85	29.10	29.30	744336
2017-03-27	28.90	29.63	28.60	29.35	573281
2017-03-28	29.20	30.00	29.10	29.80	877479
2017-03-29	29.85	30.45	29.60	30.25	799557
2017-03-30	30.15	30.70	30.05	30.60	714643
2017-03-31	30.55	31.00	30.35	30.70	637379
2017-04-03	30.70	30.70	29.35	29.65	826491
2017-04-04	29.50	30.05	28.85	29.15	802065
2017-04-05	29.25	29.55	28.45	28.55	911485
2017-04-06	28.55	29.00	28.45	29.00	881385
2017-04-07	28.75	29.00	28.45	28.90	870656
2017-04-10	28.95	29.20	28.70	28.80	653435
2017-04-11	28.80	29.45	28.60	29.20	911569
2017-04-12	29.15	29.20	28.50	28.70	694112
2017-04-13	28.60	28.85	27.85	28.00	596545
2017-04-17	28.00	28.60	28.00	28.60	634469
2017-04-18	28.40	29.00	28.30	28.90	572525
2017-04-19	28.95	29.25	28.60	28.65	505063
2017-04-20	28.80	29.15	28.60	29.05	499402
2017-04-21	28.90	29.05	27.55	27.70	893777
2017-04-24	28.25	28.25	27.60	28.00	742729
2017-04-25	28.10	28.85	27.80	28.70	869425
2017-04-26	28.60	29.25	28.55	28.80	671451
2017-04-27	28.85	29.10	28.65	28.65	524161
2017-04-28	28.65	28.65	28.20	28.20	615906
2017-05-01	28.25	29.15	28.15	28.95	749302
2017-05-02	29.00	29.20	28.50	28.50	636259
2017-05-03	28.35	28.40	27.60	28.30	1254211
2017-05-04	28.90	29.80	27.13	27.95	1481953
2017-05-05	28.10	28.55	28.05	28.30	906033
2017-05-08	28.20	28.80	28.15	28.70	776939
2017-05-09	28.70	28.75	28.25	28.55	644891
2017-05-10	28.45	28.73	27.90	28.00	894775
2017-05-11	27.90	27.90	26.85	27.20	827953
2017-05-12	27.20	27.20	26.55	26.85	529996
2017-05-15	27.00	27.45	26.85	27.45	605426
2017-05-16	27.45	27.50	27.03	27.30	823439
2017-05-17	26.80	26.95	25.50	25.80	915078
2017-05-18	25.70	26.50	25.55	26.00	1348563
2017-05-19	26.05	26.53	26.05	26.30	771369
2017-05-22	26.40	27.20	26.40	27.10	698743
2017-05-23	27.25	27.60	26.90	27.20	1205952
2017-05-24	27.25	27.45	26.60	26.70	581134
2017-05-25	26.80	27.00	26.60	26.80	464791
2017-05-26	26.75	26.95	26.50	26.80	571381
2017-05-30	26.65	26.90	26.35	26.55	526565
2017-05-31	26.55	26.85	26.00	26.45	738111
2017-06-01	26.45	27.75	26.35	27.50	862250
2017-06-02	27.45	28.30	27.45	28.00	904445
2017-06-05	27.95	28.44	27.85	27.85	597062
2017-06-06	27.65	27.70	26.90	27.00	588510
2017-06-07	27.00	27.00	26.55	26.60	508018
2017-06-08	26.60	27.00	26.50	26.80	413606
2017-06-09	26.85	27.40	26.58	26.80	558802
2017-06-12	26.95	27.73	26.90	27.35	984402
2017-06-13	27.25	27.40	26.55	27.05	1114281
2017-06-14	26.95	27.10	26.13	26.50	765829
2017-06-15	26.20	26.85	26.15	26.35	686637
2017-06-16	26.15	26.70	26.10	26.65	1027948
2017-06-19	27.10	27.95	26.75	27.95	616456
2017-06-20	27.80	27.95	27.10	27.25	651588
2017-06-21	27.30	27.30	26.85	26.95	458738
2017-06-22	27.00	27.05	26.35	26.55	681829
2017-06-23	26.55	26.65	26.10	26.25	2077033
2017-06-26	26.45	27.15	26.30	26.85	688829
2017-06-27	26.70	26.70	26.05	26.15	708209
2017-06-28	26.35	27.53	26.30	27.45	795020
2017-06-29	27.65	28.18	27.25	28.05	943072
2017-06-30	28.20	28.31	27.70	28.00	961312
2017-07-03	28.20	28.50	27.95	28.00	552425
2017-07-05	24.80	25.00	21.55	21.60	10092708
2017-07-06	21.55	22.00	20.10	20.40	5384212
2017-07-07	20.50	21.15	19.95	21.00	3357364
2017-07-10	21.30	21.40	20.65	21.15	2592255
2017-07-11	21.15	21.50	21.05	21.35	1254962
2017-07-12	21.50	21.60	20.90	21.30	993609
2017-07-13	21.35	21.45	20.90	21.20	1421468
2017-07-14	21.10	21.30	20.80	21.25	1792569
2017-07-17	21.30	21.55	21.20	21.35	953677
2017-07-18	21.25	21.50	20.85	21.35	1833254
2017-07-19	22.00	22.70	21.10	22.00	2071854
2017-07-20	22.00	22.85	21.75	22.75	1259280
2017-07-21	22.80	22.80	21.40	21.65	1910830
2017-07-24	21.90	22.10	21.60	22.00	1076257
2017-07-25	22.20	23.10	22.15	23.00	1634679
2017-07-26	23.05	23.10	22.55	22.75	1303448
2017-07-27	22.90	23.15	22.70	23.00	1553047
2017-07-28	22.75	23.25	22.73	23.15	1113688
2017-07-31	23.15	23.45	22.88	23.40	1397661
2017-08-01	23.55	23.70	23.25	23.40	1779123
2017-08-02	23.40	23.40	22.60	22.70	982706
2017-08-03	22.70	22.75	22.45	22.65	826236
2017-08-04	22.75	22.90	22.50	22.55	652448
2017-08-07	22.55	22.65	22.15	22.35	707450
2017-08-08	21.80	22.55	21.50	21.65	1755843
2017-08-09	21.50	21.55	20.70	20.95	1057190
2017-08-10	20.75	20.90	20.30	20.40	1145444
2017-08-11	20.25	20.55	19.85	20.55	1197825
2017-08-14	20.80	21.10	20.60	21.00	591730
2017-08-15	21.05	21.10	20.60	20.75	792872
2017-08-16	20.85	21.00	20.50	20.60	880835
2017-08-17	20.55	20.90	19.75	19.75	935307
2017-08-18	19.65	19.65	19.25	19.50	1103301
2017-08-21	19.35	19.45	18.75	18.75	940094
2017-08-22	18.85	18.90	17.95	18.05	2403643
2017-08-23	18.55	19.35	18.05	19.10	2321731
2017-08-24	19.25	19.30	18.90	19.00	593608
2017-08-25	19.25	19.85	19.05	19.60	950193
2017-08-28	19.75	19.85	19.45	19.70	600851
2017-08-29	19.40	19.95	19.35	19.80	666914
2017-08-30	19.75	20.10	19.60	20.05	691209
2017-08-31	20.15	20.50	20.10	20.45	669497
2017-09-01	20.50	20.70	20.30	20.45	687355
2017-09-05	20.45	20.70	20.00	20.30	811423
2017-09-06	20.45	20.50	20.00	20.20	761955
2017-09-07	20.25	20.45	20.05	20.25	887592
2017-09-08	20.20	20.35	20.05	20.25	539017
2017-09-11	20.55	20.85	20.13	20.30	1128676
2017-09-12	20.40	21.15	20.35	21.15	954387
2017-09-13	21.00	21.30	20.45	21.00	905211
2017-09-14	20.95	21.05	20.60	20.90	558903
2017-09-15	20.85	21.30	20.60	21.10	798109
2017-09-18	21.20	21.45	21.00	21.30	560076
2017-09-19	21.30	21.65	21.20	21.55	660238
2017-09-20	21.50	21.80	21.33	21.40	689095
2017-09-21	21.35	21.70	21.25	21.45	551757
2017-09-22	21.40	21.70	21.30	21.45	456925
2017-09-25	21.45	21.65	21.15	21.65	564561
2017-09-26	21.65	22.15	21.65	22.10	772080
2017-09-27	22.20	22.80	22.20	22.70	1113300
2017-09-28	22.55	22.85	22.25	22.85	546547
2017-09-29	22.80	22.95	22.60	22.85	594080
2017-10-02	22.80	23.20	22.60	23.15	672080
2017-10-03	23.15	23.50	22.85	23.25	1041267
2017-10-04	23.15	23.28	22.70	22.75	520854
2017-10-05	22.75	22.80	22.45	22.70	514692
2017-10-06	22.55	22.90	22.45	22.70	404267
2017-10-09	22.85	22.98	22.65	22.70	5910975
2017-10-10	22.90	23.20	22.60	22.85	441451
2017-10-11	22.80	23.03	22.65	22.85	389225
2017-10-12	22.80	23.10	22.65	22.80	498630
2017-10-13	22.80	23.25	22.65	23.05	544467
2017-10-16	23.05	23.25	22.50	22.65	985275
2017-10-17	22.40	22.60	22.18	22.35	614199
2017-10-18	22.35	22.50	22.05	22.05	613845
2017-10-19	22.00	22.25	21.85	22.05	587398
2017-10-20	21.65	21.75	20.45	21.30	2354154
2017-10-23	21.25	21.45	20.85	21.05	1096572
2017-10-24	21.20	21.20	20.85	21.05	546737
2017-10-25	21.05	21.05	20.45	20.60	915088
2017-10-26	20.70	20.80	20.20	20.25	756464
2017-10-27	20.25	20.25	19.40	19.60	1523053
2017-10-30	19.50	20.18	19.30	20.05	1379059
2017-10-31	21.85	22.00	19.05	19.30	2611110
2017-11-01	19.25	19.30	18.35	18.50	1645276
2017-11-02	18.65	18.90	18.05	18.10	1090374
2017-11-03	18.10	18.50	17.90	18.35	1119661
2017-11-06	18.40	18.55	18.25	18.25	870586
2017-11-07	18.15	18.22	17.90	18.05	1182928
2017-11-08	18.25	18.40	18.05	18.25	1005315
2017-11-09	18.00	18.35	17.78	18.30	1341191
2017-11-10	18.25	18.45	18.15	18.15	610388
2017-11-13	17.95	18.20	17.75	17.85	1094012
2017-11-14	17.80	17.88	16.93	16.95	1607693
2017-11-15	16.80	16.90	16.00	16.05	4299813
2017-11-16	17.35	18.38	16.96	17.85	2788427
2017-11-17	17.75	18.80	17.75	18.30	1166262
2017-11-20	18.35	19.30	18.35	18.85	1404132
2017-11-21	19.00	19.30	18.90	19.10	968550
2017-11-22	19.10	19.30	18.35	18.50	755496
2017-11-24	18.65	18.95	18.40	18.85	388737
2017-11-27	18.80	19.05	18.58	18.95	704630
2017-11-28	18.95	19.35	18.80	19.35	828956
2017-11-29	19.25	20.25	19.15	20.00	1050623
2017-11-30	20.15	20.40	19.15	19.20	1254557
2017-12-01	19.15	19.20	18.15	19.10	1638906
2017-12-04	19.50	19.50	18.65	18.70	1307264
2017-12-05	18.80	19.15	18.48	18.50	878534
2017-12-06	18.50	18.90	18.20	18.25	1001509
2017-12-07	18.30	18.60	18.05	18.25	1259272
2017-12-08	18.35	18.60	18.00	18.05	1144838
2017-12-11	18.10	19.00	18.05	18.65	1092466
2017-12-12	18.70	19.05	18.30	18.50	1183237
2017-12-13	18.30	18.40	17.50	18.00	1929876
2017-12-14	18.00	18.00	17.10	17.15	1696782
2017-12-15	17.20	17.25	16.63	16.75	3180278
2017-12-18	17.00	17.20	16.50	16.85	2022492
2017-12-19	16.85	17.30	16.70	17.25	1598550
2017-12-20	17.55	17.55	17.00	17.10	1268294
2017-12-21	17.10	17.65	16.60	17.35	2082181
2017-12-22	17.35	17.40	16.45	16.55	2081250
2017-12-26	16.55	16.93	16.45	16.45	1422920
2017-12-27	16.40	16.75	16.25	16.50	1099052
2017-12-28	16.50	16.70	16.35	16.60	1193983
2017-12-29	16.60	16.75	16.30	16.35	1001345
2018-01-02	16.40	17.75	16.35	17.40	1598200
2018-01-03	17.45	17.55	17.15	17.20	821141
2018-01-04	17.40	17.40	16.70	16.90	942917
2018-01-05	17.05	17.40	16.80	17.35	1390813
2018-01-08	17.40	18.40	17.35	18.25	1890095
2018-01-09	18.25	18.30	17.10	17.25	1741235
2018-01-10	17.20	17.55	17.03	17.30	1076492
2018-01-11	17.40	18.28	17.35	18.20	1248514
2018-01-12	18.15	18.60	18.15	18.35	1274318
2018-01-16	18.55	18.60	17.80	18.00	823054
2018-01-17	18.30	18.48	18.13	18.30	1435043
2018-01-18	18.25	18.45	17.95	18.05	983399
2018-01-19	18.10	18.30	18.00	18.25	1254473
2018-01-22	18.25	18.38	18.05	18.05	1125881
2018-01-23	18.10	18.95	18.05	18.65	1469934
2018-01-24	18.75	19.05	18.20	18.25	1565237
2018-01-25	18.25	18.40	17.98	18.05	981427
2018-01-26	18.10	18.30	17.90	18.25	1200099
2018-01-29	18.05	18.95	18.05	18.80	989195
2018-01-30	18.55	19.03	18.30	18.50	956728
2018-01-31	18.50	18.75	18.35	18.45	1025938
2018-02-01	18.30	18.80	17.85	18.75	1100651
2018-02-02	18.50	18.50	17.50	17.50	1347483
2018-02-05	17.35	17.50	16.50	16.50	1655151
2018-02-06	16.20	17.25	16.00	17.00	1402543
2018-02-07	16.75	16.90	16.15	16.65	1594366
2018-02-08	16.70	16.80	15.85	15.85	1864777
2018-02-09	16.00	16.03	14.30	14.70	2986237
2018-02-12	14.80	14.95	14.30	14.55	2737994
2018-02-13	14.40	14.75	12.90	14.30	4685342
2018-02-14	14.30	15.85	14.30	15.50	3343478
2018-02-15	15.65	15.93	15.20	15.85	1536538
2018-02-16	15.70	16.10	15.25	15.30	1651176
2018-02-20	15.20	15.80	15.20	15.35	1273896
2018-02-21	15.35	15.55	14.90	14.90	1720493
2018-02-22	15.20	15.50	14.50	14.40	1323225
2018-02-23	14.60	14.78	14.35	14.55	877744
2018-02-26	14.70	15.45	14.53	15.40	1457539
2018-02-27	15.30	16.15	15.30	15.85	1867529
2018-02-28	15.90	16.20	15.60	15.70	1690988
2018-03-01	15.75	16.50	15.50	16.15	1808177
2018-03-02	16.40	17.20	16.15	16.55	2750610
2018-03-05	16.40	17.20	16.30	17.10	1679033
2018-03-06	17.20	17.60	17.00	17.50	1459567
2018-03-07	17.25	18.05	17.15	17.50	1430336
2018-03-08	17.55	17.70	17.00	17.20	900144
2018-03-09	17.45	17.70	17.00	17.55	1248406
2018-03-12	17.55	18.05	17.45	17.95	1041571
2018-03-13	18.05	18.05	17.28	17.45	841671
2018-03-14	17.65	17.85	17.05	17.15	857044
2018-03-15	17.20	17.53	16.98	17.30	978841
2018-03-16	17.35	17.50	16.75	16.80	1687160
2018-03-19	16.75	16.80	15.60	15.85	1177220
2018-03-20	15.75	16.05	15.50	15.65	1074852
2018-03-21	15.65	16.15	15.65	15.90	816618
2018-03-22	15.65	15.95	15.05	15.15	1469905
2018-03-23	15.15	15.15	14.35	14.35	1375382
2018-03-26	14.70	14.75	14.20	14.70	1291186
2018-03-27	14.75	15.05	14.45	14.55	1037675
2018-03-28	14.50	14.65	14.25	14.35	1046839
2018-03-29	14.45	15.88	14.45	15.40	1867654
2018-04-02	15.35	15.40	14.40	14.60	1185752
2018-04-03	14.70	14.90	14.20	14.70	1391756
2018-04-04	14.35	15.05	14.22	14.95	885381
2018-04-05	15.05	15.30	14.80	15.00	713498
2018-04-06	14.90	15.30	14.45	14.50	739797
2018-04-09	14.70	14.85	14.40	14.45	721343
2018-04-10	14.80	15.45	14.75	15.15	1088848
2018-04-11	15.00	15.53	15.00	15.25	1281570
2018-04-12	15.30	15.45	14.95	15.05	750075
2018-04-13	15.25	15.30	14.70	14.80	637113
2018-04-16	14.95	15.00	14.75	14.90	801006
2018-04-17	15.00	15.35	15.00	15.15	696245
2018-04-18	15.20	16.05	15.20	15.90	955740
2018-04-19	15.85	16.40	15.70	16.30	979070
2018-04-20	16.25	16.30	15.80	15.90	667248
2018-04-23	15.95	16.13	15.55	15.75	714246
2018-04-24	15.85	16.05	15.40	15.60	682204
2018-04-25	15.50	16.15	15.50	15.95	756065
2018-04-26	16.05	16.15	15.85	15.95	437829
2018-04-27	16.00	16.35	15.98	16.15	548898
2018-04-30	16.05	16.18	15.35	15.35	1278095
2018-05-01	15.30	15.53	14.83	15.40	1601887
2018-05-02	13.60	13.75	12.60	12.90	6646075
2018-05-03	12.80	12.80	12.00	12.05	3756619
2018-05-04	11.85	12.15	11.43	11.75	5458946
2018-05-07	12.05	12.15	11.70	11.90	2676257
2018-05-08	11.85	12.50	11.70	12.50	3017740
2018-05-09	12.75	13.20	12.45	13.10	15941385
2018-05-10	13.20	13.45	12.95	13.40	2370214
2018-05-11	13.45	13.60	13.30	13.35	1362067
2018-05-14	13.35	13.45	12.75	12.90	1380448
2018-05-15	12.85	12.93	12.45	12.45	1041398
2018-05-16	12.40	12.95	12.00	12.65	1940455
2018-05-17	12.70	13.20	12.70	12.75	1936523
2018-05-18	12.75	13.00	12.55	12.65	1494603
2018-05-21	12.75	12.78	12.40	12.55	3421462
2018-05-22	12.55	12.60	12.35	12.35	954272
2018-05-23	12.25	12.30	11.65	11.85	1799815
2018-05-24	11.75	11.85	11.45	11.55	1182179
2018-05-25	11.65	11.85	11.50	11.85	1037931
2018-05-29	11.60	11.80	11.50	11.75	788118
2018-05-30	11.80	12.05	11.67	11.85	868782
2018-05-31	11.80	11.90	11.45	11.50	1050414
2018-06-01	11.60	12.00	11.45	11.80	1649267
2018-06-04	11.95	12.20	11.65	12.20	1745416
2018-06-05	12.15	12.23	11.85	12.05	911219
2018-06-06	12.15	12.15	11.70	12.05	1703599
2018-06-07	12.05	12.60	11.95	12.35	1379469
2018-06-08	12.35	12.45	12.15	12.25	910825
2018-06-11	12.30	12.60	12.30	12.55	519240
2018-06-12	12.55	12.95	12.25	12.55	1287607
2018-06-13	12.55	12.65	12.15	12.20	1244819
2018-06-14	12.25	12.50	12.10	12.20	1363987
2018-06-15	12.15	12.45	12.00	12.40	1564918
2018-06-18	12.20	13.03	12.15	12.80	1631256
2018-06-19	12.65	13.10	12.55	13.00	1554569
2018-06-20	13.10	13.35	13.00	13.10	1717618
2018-06-21	13.05	13.25	12.60	13.10	1294859
2018-06-22	13.25	13.30	12.95	13.20	2317945
2018-06-25	13.10	13.20	12.45	12.45	1091062
2018-06-26	12.45	12.48	11.90	12.10	1095584
2018-06-27	12.05	12.20	11.70	11.80	1088672
2018-06-28	11.80	12.10	11.70	12.00	939024
2018-06-29	12.10	12.30	11.83	11.95	887869
2018-07-02	11.90	12.28	11.80	12.10	901604
2018-07-03	12.20	12.25	11.98	12.10	402311
2018-07-05	12.20	12.75	12.05	12.70	973108
2018-07-06	12.70	13.00	12.65	12.85	894028
2018-07-09	13.00	13.20	12.90	13.00	989114
2018-07-10	13.00	13.25	12.85	13.10	1014130
2018-07-11	12.95	13.40	12.90	13.00	990176
2018-07-12	13.10	13.13	12.40	12.50	1054683
2018-07-13	12.50	12.70	12.05	12.45	991640
2018-07-16	12.40	12.50	12.05	12.25	840473
2018-07-17	12.20	12.55	12.05	12.50	2176147
2018-07-18	12.50	12.50	12.10	12.20	993882
2018-07-19	12.15	12.40	11.93	12.05	618807
2018-07-20	12.05	12.18	11.65	11.65	827993
2018-07-23	11.65	11.85	11.37	11.70	851783
2018-07-24	11.80	11.85	11.35	11.40	869397
2018-07-25	11.05	11.20	10.80	10.95	1649372
2018-07-26	10.90	11.25	10.65	10.90	1719357
2018-07-27	10.65	11.00	10.40	10.85	1459291
2018-07-30	10.85	11.15	10.65	10.95	1359969
2018-07-31	10.95	11.45	10.85	11.35	2107262
2018-08-01	8.00	8.10	7.00	7.05	11155319
2018-08-02	6.95	6.95	6.65	6.70	5658222
2018-08-03	6.70	7.10	6.45	7.00	4899435
2018-08-06	7.00	7.08	6.25	6.30	5113430
2018-08-07	6.35	6.35	6.10	6.20	4820792
2018-08-08	6.20	6.30	5.30	5.40	5708908
2018-08-09	5.45	5.48	4.70	4.75	5820561
2018-08-10	4.65	4.75	3.55	3.95	14578020
2018-08-13	4.60	5.10	4.20	4.60	14248856
2018-08-14	4.75	5.25	4.65	5.00	7109928
2018-08-15	5.00	5.00	4.60	4.75	3162909
2018-08-16	4.80	4.85	4.20	4.20	5866904
2018-08-17	4.30	4.30	3.75	4.21	4389766
2018-08-20	4.30	4.45	4.15	4.40	2011963
2018-08-21	4.40	4.65	4.35	4.55	2575895
2018-08-22	4.55	4.55	4.40	4.40	927556
2018-08-23	4.40	4.55	4.35	4.55	1650936
2018-08-24	4.60	4.60	4.45	4.55	1041284
2018-08-27	5.15	5.25	4.85	4.95	3639297
2018-08-28	5.00	5.20	4.90	5.00	1627770
2018-08-29	5.05	5.28	4.70	4.80	2993840
2018-08-30	4.95	4.95	4.45	4.55	2336774
2018-08-31	4.60	4.80	4.50	4.75	1656923
2018-09-04	4.75	4.85	4.60	4.80	2122096
2018-09-05	4.75	5.15	4.75	4.85	2260415
2018-09-06	4.80	5.00	4.70	5.00	1472978
2018-09-07	4.95	5.10	4.85	5.10	868539
2018-09-10	5.10	5.20	4.80	4.90	1523715
2018-09-11	4.90	5.00	4.70	4.90	1286272
2018-09-12	4.85	5.03	4.70	4.85	1277548
2018-09-13	4.90	4.95	4.60	4.70	1397766
2018-09-14	4.65	4.70	4.25	4.35	2361180
2018-09-17	4.30	4.55	4.15	4.55	2271756
2018-09-18	4.60	4.68	4.35	4.55	1107923
2018-09-19	4.60	4.75	4.50	4.70	1413587
2018-09-20	4.75	4.98	4.70	4.95	1227539
2018-09-21	4.95	5.00	4.80	5.00	2768618
2018-09-24	5.00	5.00	4.73	4.75	1093706
2018-09-25	4.75	4.80	4.50	4.60	1247003
2018-09-26	4.65	4.70	4.50	4.55	1814346
2018-09-27	4.50	4.75	4.35	4.70	2226742
2018-09-28	4.70	4.75	4.40	4.50	1154964
2018-10-01	4.55	4.57	4.35	4.45	1367578
2018-10-02	4.45	4.51	4.21	4.24	1199651
2018-10-03	4.26	4.38	4.21	4.30	1271730
2018-10-04	4.31	4.34	4.11	4.19	991707
2018-10-05	4.20	4.31	4.02	4.24	2051946
2018-10-08	4.21	4.49	4.20	4.43	989455
2018-10-09	4.39	4.45	4.14	4.25	1130278
2018-10-10	4.24	4.44	4.16	4.26	1038086
2018-10-11	4.25	4.25	3.83	3.85	2522063
2018-10-12	3.97	4.00	3.70	3.71	1301949
2018-10-15	3.76	3.83	3.58	3.75	1366241
2018-10-16	3.82	3.94	3.59	3.94	1995489
2018-10-17	3.90	4.12	3.73	4.06	1459580
2018-10-18	4.02	4.19	3.93	3.97	1491466
2018-10-19	3.98	4.14	3.91	4.12	1094999
2018-10-22	4.15	4.16	3.81	3.91	1296784
2018-10-23	3.87	3.91	3.65	3.80	1242207
2018-10-24	3.79	3.85	3.58	3.63	1115292
2018-10-25	3.62	3.72	3.52	3.72	1235250
2018-10-26	3.65	3.85	3.50	3.72	1357986
2018-10-29	3.76	3.84	3.45	3.50	2864612
2018-10-30	3.50	3.74	3.50	3.58	1206959
2018-10-31	3.44	4.67	3.42	3.90	4296959
2018-11-01	3.86	4.42	3.85	4.30	2650353
2018-11-02	4.32	4.56	4.13	4.25	2919159
2018-11-05	4.26	4.64	4.22	4.55	1512029
2018-11-06	4.58	4.76	4.51	4.72	1012258
2018-11-07	4.72	4.85	4.60	4.82	1205211
2018-11-08	4.75	4.90	4.66	4.70	1170909
2018-11-09	4.62	4.68	4.35	4.41	1143036
2018-11-12	4.39	4.39	3.88	3.89	1167855
2018-11-13	3.93	4.11	3.79	3.80	1385531
2018-11-14	3.81	3.93	3.55	3.57	2120990
2018-11-15	3.57	3.75	3.51	3.68	1621033
2018-11-16	3.63	3.72	3.52	3.71	1848957
2018-11-19	3.72	3.91	3.70	3.77	2249686
2018-11-20	3.68	3.70	3.35	3.38	1705738
2018-11-21	3.41	3.51	3.37	3.50	854059
2018-11-23	3.45	3.69	3.45	3.63	505540
2018-11-26	3.65	3.76	3.56	3.64	1122493
2018-11-27	3.57	3.62	3.26	3.29	1877005
2018-11-28	3.30	3.46	3.28	3.46	1184227
2018-11-29	3.43	3.50	3.30	3.40	1489106
2018-11-30	3.37	3.42	3.15	3.27	1695588
2018-12-03	3.35	3.40	3.15	3.19	1707759
2018-12-04	3.16	3.22	3.05	3.06	1773451
2018-12-06	3.00	3.05	2.82	2.86	1779593
2018-12-07	2.90	3.36	2.85	3.10	2189732
2018-12-10	3.10	3.10	2.79	3.00	1887522
2018-12-11	3.07	3.16	2.78	2.80	1960377
2018-12-12	2.85	2.95	2.76	2.86	1336680
2018-12-13	2.85	2.86	2.62	2.71	1266720
2018-12-14	2.67	2.76	2.61	2.73	1581700
2018-12-17	2.73	2.77	2.51	2.58	2171379
2018-12-18	2.58	3.00	2.58	2.89	2358063
2018-12-19	2.86	2.97	2.66	2.74	1562134
2018-12-20	2.70	2.89	2.68	2.70	2161771
2018-12-21	2.69	2.69	2.46	2.52	4279903
2018-12-24	2.45	2.69	2.41	2.53	1157048
2018-12-26	2.55	2.76	2.47	2.75	1739738
2018-12-27	2.67	2.75	2.48	2.60	1170398
2018-12-28	2.60	2.69	2.48	2.50	1954099
2018-12-31	2.55	2.58	2.41	2.49	1434602
2019-01-02	2.45	2.80	2.42	2.70	2343762
2019-01-03	2.66	2.83	2.65	2.70	2474933
2019-01-04	2.78	2.78	2.62	2.63	2300653
2019-01-07	2.68	3.08	2.62	2.84	2824078
2019-01-08	2.84	3.02	2.76	2.82	2957945
2019-01-09	3.05	3.79	3.04	3.75	5073864
2019-01-10	3.68	3.77	3.50	3.72	2339836
2019-01-11	3.74	4.08	3.66	4.00	2063014
2019-01-14	4.03	4.05	3.85	3.89	1471160
2019-01-15	3.88	4.07	3.88	3.98	1096146
2019-01-16	4.00	4.17	3.98	4.03	1585960
2019-01-17	4.01	4.04	3.78	3.96	1545875
2019-01-18	3.99	4.07	3.90	3.95	927357
2019-01-22	3.90	4.00	3.86	3.95	683196
2019-01-23	3.98	4.25	3.96	4.08	1916622
2019-01-24	4.08	4.21	4.02	4.15	729346
2019-01-25	4.19	4.41	4.19	4.26	1437015
2019-01-28	4.26	4.29	4.12	4.17	741241
2019-01-29	4.19	4.29	4.05	4.08	813160
2019-01-30	4.15	4.24	4.02	4.20	1190157
2019-01-31	4.20	4.35	4.16	4.25	1119942
2019-02-01	4.26	4.41	4.23	4.36	956952
2019-02-04	4.39	5.00	4.36	4.98	1912775
2019-02-05	4.97	5.26	4.96	5.11	2307529
2019-02-06	5.09	5.29	5.06	5.21	1339797
2019-02-07	5.16	5.19	4.82	5.13	1273285
2019-02-08	5.06	5.20	4.86	5.01	1151854
2019-02-11	5.02	5.08	4.82	4.90	1085116
2019-02-12	4.94	5.39	4.87	5.22	2191476
2019-02-13	7.25	7.63	6.57	7.26	17826841
2019-02-14	7.10	7.62	6.94	7.41	4535467
2019-02-15	7.50	8.24	7.45	8.03	5179849
2019-02-19	8.06	8.52	8.01	8.51	4360834
2019-02-20	8.48	8.62	8.13	8.51	3067896
2019-02-21	8.35	8.42	8.09	8.38	2130989
2019-02-22	8.38	8.67	8.35	8.66	2094083
2019-02-25	8.70	8.88	8.38	8.41	1922473
2019-02-26	8.35	8.64	8.15	8.55	2636863
2019-02-27	8.53	8.99	8.50	8.92	1948031
2019-02-28	8.92	9.23	8.59	9.19	2634774
2019-03-01	9.26	9.52	9.05	9.18	2481502
2019-03-04	9.25	9.27	8.66	8.89	2054494
2019-03-05	8.89	9.50	8.89	9.34	2511969
2019-03-06	9.55	10.12	9.46	9.79	4319613
2019-03-07	9.76	9.87	9.12	9.23	2529695
2019-03-08	9.16	9.46	8.95	9.31	1353052
2019-03-11	9.34	10.14	9.25	10.03	2179241
2019-03-12	10.04	10.12	9.61	10.09	1892769
2019-03-13	10.21	10.94	10.18	10.50	3000113
2019-03-14	10.60	11.11	10.58	11.02	3051066
2019-03-15	11.10	11.57	10.88	11.10	5408350
2019-03-18	11.17	11.45	10.75	11.38	2167694
2019-03-19	11.35	11.37	10.96	11.02	1658994
2019-03-20	11.02	11.16	10.60	10.95	1981003
2019-03-21	10.90	11.43	10.90	11.43	1665326
2019-03-22	11.28	11.40	10.52	10.75	1793173
2019-03-25	10.65	10.90	9.92	10.35	1968304
2019-03-26	10.33	10.77	10.33	10.54	988088
2019-03-27	10.54	10.63	10.26	10.33	1119457
2019-03-28	10.37	10.78	10.18	10.30	1172138
2019-03-29	10.38	11.09	10.37	11.07	2412899
2019-04-01	11.14	11.62	10.99	11.61	1498792
2019-04-02	11.62	12.04	11.60	12.02	1585241
2019-04-03	12.11	12.39	11.86	11.90	1975599
2019-04-04	11.92	11.96	11.32	11.94	1461939
2019-04-05	11.96	12.21	11.52	11.66	1742527
2019-04-08	11.55	12.07	11.09	12.01	1480717
2019-04-09	11.96	12.10	11.60	11.92	1460923
2019-04-10	11.94	12.60	11.87	12.58	1778305
2019-04-11	12.58	12.68	12.33	12.53	870066
2019-04-12	12.64	12.81	12.51	12.70	1219006
2019-04-15	12.69	12.95	12.57	12.69	1048895
2019-04-16	12.75	12.88	12.44	12.76	1456550
2019-04-17	12.82	12.84	12.34	12.59	1162663
2019-04-18	12.55	12.76	12.34	12.72	1018841
2019-04-22	12.70	13.00	12.61	12.98	1330490
2019-04-23	13.00	13.38	12.81	13.30	1237161
2019-04-24	13.23	13.49	12.93	13.02	1103567
2019-04-25	13.00	13.07	12.63	12.71	1040477
2019-04-26	12.67	12.74	12.38	12.69	1181568
2019-04-29	12.67	13.07	12.37	12.43	2152601
2019-04-30	10.01	10.61	9.06	10.09	6813026
2019-05-01	10.05	10.17	8.92	8.95	5159906
2019-05-02	8.78	9.55	8.70	9.53	2477547
2019-05-03	9.99	11.01	9.80	10.94	3173726
2019-05-06	10.61	11.21	10.51	11.01	2338110
2019-05-07	10.75	11.24	10.34	11.00	2240058
2019-05-08	11.00	11.20	10.88	10.93	1035177
2019-05-09	10.75	11.06	10.42	10.85	1024482
2019-05-10	10.69	10.85	10.30	10.56	1308883
2019-05-13	10.24	10.30	9.50	9.72	2025252
2019-05-14	9.77	10.29	9.72	10.14	1063160
2019-05-15	9.97	10.27	9.84	10.18	1091819
2019-05-16	9.86	10.35	9.86	9.96	1380236
2019-05-17	9.80	10.00	9.54	9.66	1638572
2019-05-20	9.54	9.67	9.37	9.54	1016591
2019-05-21	9.70	10.17	9.57	10.13	928365
2019-05-22	9.91	10.06	9.32	9.36	785986
2019-05-23	9.17	9.26	8.90	8.94	1145719
2019-05-24	9.03	9.32	9.01	9.21	723650
2019-05-28	9.21	9.62	9.21	9.52	1561108
2019-05-29	9.46	9.56	9.23	9.40	711966
2019-05-30	9.44	9.59	9.00	9.10	749653
2019-05-31	8.94	9.03	8.36	8.50	1301377
2019-06-03	8.52	8.80	8.39	8.75	1521367
2019-06-04	8.92	9.72	8.92	9.46	1791624
2019-06-05	9.46	9.49	8.96	9.05	860481
2019-06-06	9.06	9.25	8.76	9.21	935519
2019-06-07	9.20	9.48	9.02	9.28	751136
2019-06-10	9.39	9.67	9.32	9.42	1536806
2019-06-11	9.54	9.73	9.20	9.31	1314301
2019-06-12	9.28	9.37	9.09	9.10	537778
2019-06-13	9.16	9.22	8.93	9.14	1038415
2019-06-14	9.15	9.16	8.65	8.75	836282
2019-06-17	8.75	9.02	8.62	9.00	585759
2019-06-18	9.08	9.56	9.00	9.43	1066028
2019-06-19	9.45	9.47	9.20	9.39	908905
2019-06-20	9.62	9.69	9.41	9.53	819086
2019-06-21	9.39	9.45	8.77	8.83	978311
2019-06-24	8.83	8.92	8.50	8.70	931361
2019-06-25	8.70	8.77	8.25	8.31	714754
2019-06-26	8.37	8.75	8.32	8.68	677306
2019-06-27	8.67	8.90	8.61	8.83	638098
2019-06-28	8.88	9.20	8.81	9.16	2692804
2019-07-01	9.35	9.55	9.18	9.28	814798
2019-07-02	9.25	9.36	9.20	9.31	725629
2019-07-03	9.34	9.42	9.25	9.33	424769
2019-07-05	9.24	9.61	9.03	9.57	497912
2019-07-08	9.50	9.50	9.03	9.40	985029
2019-07-09	9.28	9.41	9.15	9.40	892427
2019-07-10	9.50	9.69	9.37	9.51	513767
2019-07-11	9.53	9.56	8.97	9.00	648292
2019-07-12	9.01	9.25	8.85	9.20	745321
2019-07-15	9.26	9.47	9.07	9.44	612392
2019-07-16	9.40	10.13	9.22	9.77	715921
2019-07-17	9.76	9.90	9.23	9.28	734362
2019-07-18	9.28	9.61	9.25	9.50	571354
2019-07-19	9.52	9.95	9.45	9.67	954977
2019-07-22	9.74	10.05	9.45	9.66	933941
2019-07-23	9.82	10.18	9.75	10.04	1075025
2019-07-24	10.03	10.40	10.00	10.29	1293293
2019-07-25	11.90	13.40	11.89	13.17	5356153
2019-07-26	13.16	14.54	13.06	13.89	3961401
2019-07-29	13.92	14.32	13.55	14.22	1901160
2019-07-30	14.12	14.34	13.76	14.13	1388552
2019-07-31	14.14	14.66	13.72	13.91	1568539
2019-08-01	13.92	14.31	13.50	13.59	1449359
2019-08-02	13.54	13.71	13.24	13.34	997956
2019-08-05	12.84	13.16	12.46	12.84	1776927
2019-08-06	13.02	13.25	12.53	12.79	1010686
2019-08-07	12.73	13.64	12.59	13.39	1269104
2019-08-08	13.50	14.42	13.39	14.18	1516369
2019-08-09	14.09	14.32	13.58	14.20	1366376
2019-08-12	14.02	14.11	13.44	13.54	659537
2019-08-13	13.72	14.19	13.46	13.66	1663676
2019-08-14	13.26	13.32	12.52	12.84	1647679
2019-08-15	13.05	13.09	12.20	12.45	1536541
2019-08-16	12.55	12.78	12.40	12.49	917960
2019-08-19	12.72	12.82	12.28	12.35	1133429
2019-08-20	12.26	12.48	12.05	12.06	963622
2019-08-21	12.28	12.45	12.17	12.33	797684
2019-08-22	12.38	12.55	12.09	12.54	990439
2019-08-23	12.51	12.75	11.47	11.58	1057136
2019-08-26	11.65	11.78	11.44	11.61	1579487
2019-08-27	11.71	11.73	10.74	10.76	1621705
2019-08-28	10.74	10.77	10.28	10.48	2452705
2019-08-29	10.65	11.17	10.25	11.04	1922396
2019-08-30	11.46	11.72	11.07	11.21	952631
2019-09-03	11.01	11.32	10.74	11.01	1180791
2019-09-04	11.15	11.84	11.12	11.76	732975
2019-09-05	11.90	12.75	11.90	12.65	1221081
2019-09-06	12.67	12.93	12.44	12.77	749194
2019-09-09	12.84	13.06	12.70	13.03	529799
2019-09-10	13.00	13.63	12.86	13.47	904975
2019-09-11	13.47	13.99	13.38	13.95	995898
2019-09-12	13.86	13.87	13.08	13.44	734856
2019-09-13	13.40	13.63	13.22	13.37	533976
2019-09-16	13.18	13.68	13.09	13.45	651719
2019-09-17	13.42	13.65	13.16	13.57	1207456
2019-09-18	13.61	13.77	13.16	13.41	976685
2019-09-19	13.39	13.73	13.19	13.20	816361
2019-09-20	13.15	13.15	12.27	12.32	1420717
2019-09-23	12.27	12.55	12.23	12.32	677580
2019-09-24	12.37	12.45	11.71	11.87	870403
2019-09-25	11.87	12.09	11.58	12.04	610919
2019-09-26	11.98	12.00	11.31	11.44	937406
2019-09-27	11.45	11.56	11.22	11.42	2047710
2019-09-30	11.44	11.44	10.83	11.20	1572589
2019-10-01	11.21	11.40	10.60	10.71	1165379
2019-10-02	10.56	10.62	10.17	10.37	1150933
2019-10-03	10.30	10.35	9.45	10.08	2000103
2019-10-04	10.15	10.23	9.73	9.90	833728
2019-10-07	9.88	10.06	9.74	9.79	1847854
2019-10-08	9.66	9.74	9.17	9.26	1675154
2019-10-09	9.36	9.41	8.71	9.09	1666059
2019-10-10	9.15	9.40	9.10	9.14	949450
2019-10-11	9.34	9.65	9.31	9.33	831458
2019-10-14	9.20	9.47	9.02	9.37	619710
2019-10-15	9.37	9.57	9.20	9.42	746982
2019-10-16	9.36	9.54	9.24	9.37	614611
2019-10-17	9.50	9.57	9.29	9.52	658726
2019-10-18	9.45	9.52	9.04	9.05	944808
2019-10-21	9.18	9.59	9.06	9.54	917125
2019-10-22	9.50	9.63	9.17	9.50	861726
2019-10-23	9.51	9.57	9.35	9.53	868779
2019-10-24	9.53	9.79	9.47	9.54	785347
2019-10-25	9.49	9.68	9.46	9.64	813614
2019-10-28	9.70	10.22	9.70	9.88	1343641
2019-10-29	7.71	7.87	6.82	6.96	8070886
2019-10-30	7.11	7.15	6.62	6.92	3285613
2019-10-31	6.95	7.02	6.56	7.00	3902082
2019-11-01	7.24	7.77	7.17	7.48	2600062
2019-11-04	7.62	8.35	7.53	8.21	2884705
2019-11-05	8.26	8.68	8.19	8.63	1772816
2019-11-06	8.56	8.73	8.26	8.27	1191216
2019-11-07	8.40	8.52	8.12	8.12	876955
2019-11-08	8.06	8.39	7.90	8.32	700677
2019-11-11	8.15	8.30	8.06	8.06	1164105
2019-11-12	8.07	8.16	7.96	8.09	898915
2019-11-13	7.93	8.07	7.64	8.01	890817
2019-11-14	7.94	8.08	7.75	7.75	782167
2019-11-15	7.85	8.20	7.71	8.14	1225501
2019-11-18	8.14	8.14	7.56	7.94	904658
2019-11-19	7.95	8.01	7.70	7.85	641771
2019-11-20	7.72	7.92	7.60	7.60	669561
2019-11-21	7.68	7.72	7.46	7.59	610080
2019-11-22	7.63	7.70	7.35	7.39	573471
2019-11-25	7.46	8.00	7.46	7.95	928620
2019-11-26	7.83	7.89	7.06	7.10	967652
2019-11-27	7.16	7.54	6.87	7.52	820692
2019-11-29	7.36	7.45	7.13	7.27	558664
2019-12-02	7.32	7.35	7.04	7.08	584711
2019-12-03	6.87	7.11	6.62	7.07	911952
2019-12-04	7.15	7.42	7.07	7.40	1019721
2019-12-05	7.40	7.73	7.31	7.43	1153512
2019-12-06	7.59	7.84	7.53	7.71	820809
2019-12-09	7.62	7.76	7.62	7.71	695499
2019-12-10	7.70	7.71	7.28	7.49	1252532
2019-12-11	7.45	7.81	7.41	7.73	943221
2019-12-12	7.84	10.48	7.84	9.30	5028447
2019-12-13	9.29	10.01	9.15	9.97	2436716
2019-12-16	10.11	10.45	9.78	10.11	2139971
2019-12-17	10.13	10.70	9.90	10.65	1471829
2019-12-18	10.61	11.09	10.56	10.98	1364613
2019-12-19	11.02	11.34	10.85	10.94	1506944
2019-12-20	10.94	11.11	10.87	10.98	2376076
2019-12-23	10.98	11.30	10.69	11.19	948381
2019-12-24	11.18	11.18	10.91	10.95	218283
2019-12-26	11.04	11.35	10.96	11.29	620426
2019-12-27	11.32	11.36	10.93	10.95	721168
2019-12-30	10.99	10.99	10.55	10.55	942477
2019-12-31	10.56	10.81	10.53	10.56	1316873
2020-01-02	10.70	11.90	10.70	11.75	1590223
2020-01-03	11.37	12.20	11.25	11.80	1575705
2020-01-06	11.56	11.96	11.48	11.67	1138368
2020-01-07	11.74	12.05	11.73	11.78	1185783
2020-01-08	11.78	12.38	11.78	12.35	1325041
2020-01-09	12.47	12.91	12.37	12.57	1289702
2020-01-10	12.63	12.64	11.98	12.04	1263500
2020-01-13	12.14	12.26	11.78	11.90	976599
2020-01-14	11.84	11.93	11.32	11.50	1294002
2020-01-15	11.45	11.91	11.36	11.43	882056
2020-01-16	11.56	11.75	11.50	11.59	724399
2020-01-17	11.70	11.85	11.08	11.11	1030725
2020-01-21	11.00	11.10	10.36	10.59	1302244
2020-01-22	10.75	10.78	10.50	10.54	867443
2020-01-23	10.54	10.74	10.20	10.62	1024298
2020-01-24	10.62	10.78	10.35	10.47	899390
2020-01-27	10.12	10.52	9.75	10.30	1304650
2020-01-28	10.42	10.72	10.32	10.65	774799
2020-01-29	10.71	11.51	10.67	11.45	1414980
2020-01-30	11.30	11.97	11.30	11.96	1280160
2020-01-31	11.75	11.79	11.19	11.51	1342344
2020-02-03	11.56	12.12	11.29	11.32	1213756
2020-02-04	11.71	12.53	11.55	12.40	1781881
2020-02-05	12.65	13.05	11.98	12.06	1439621
2020-02-06	12.16	12.37	11.91	11.92	1076324
2020-02-07	11.84	11.84	11.14	11.52	908844
2020-02-10	11.43	11.98	11.27	11.79	1231183
2020-02-11	10.71	10.75	9.12	9.26	5293882
2020-02-12	9.44	9.57	8.37	8.89	2840226
2020-02-13	8.67	8.99	8.44	8.74	1784355
2020-02-14	9.00	9.57	8.96	9.06	1435695
2020-02-18	8.84	9.12	8.35	8.57	1908988
2020-02-19	8.60	8.79	8.34	8.62	1352044
2020-02-20	8.52	8.61	8.17	8.54	1132714
2020-02-21	8.40	8.72	8.39	8.42	952941
2020-02-24	8.09	8.17	7.69	7.72	1061394
2020-02-25	7.76	7.85	7.23	7.46	1708347
2020-02-26	7.51	7.51	6.71	7.19	2498995
2020-02-27	7.13	7.48	6.58	7.13	1680747
2020-02-28	6.67	7.23	6.67	7.02	1857997
2020-03-02	7.27	7.58	6.78	7.54	1792619
2020-03-03	7.59	7.73	6.91	7.06	1568510
2020-03-04	7.21	7.35	6.72	6.77	1706608
2020-03-05	6.67	6.71	6.01	6.12	1867311
2020-03-06	5.88	6.25	5.55	5.62	1544655
2020-03-09	5.26	5.38	4.92	4.97	1885468
2020-03-10	5.20	6.00	5.04	5.99	2167912
2020-03-11	5.93	6.05	5.02	5.21	1999235
2020-03-12	4.68	4.92	4.11	4.23	1853833
2020-03-13	5.01	5.07	4.23	5.06	1879539
2020-03-16	4.16	4.68	3.84	3.97	2016097
2020-03-17	4.22	6.28	3.71	5.93	4039790
2020-03-18	5.27	5.44	4.00	4.04	2769582
2020-03-19	4.15	4.45	3.79	4.16	1864766
2020-03-20	4.25	4.44	3.90	4.12	3114403
2020-03-23	4.12	4.19	3.50	3.67	2564972
2020-03-24	3.90	4.07	3.66	3.85	3260215
2020-03-25	3.94	4.27	3.62	4.00	4071876
2020-03-26	4.08	4.49	3.97	4.46	2018439
2020-03-27	4.07	4.17	3.60	3.85	2917031
2020-03-30	3.85	3.91	3.60	3.72	1598091
2020-03-31	3.73	3.98	3.43	3.52	2045180
2020-04-01	3.33	3.37	3.05	3.06	2374566
2020-04-02	3.16	3.55	3.01	3.11	1131400
2020-04-03	3.15	3.25	2.80	3.20	2428899
2020-04-06	3.34	4.27	3.34	3.77	2757377
2020-04-07	3.89	4.09	3.67	3.70	3253781
2020-04-08	3.81	4.48	3.77	4.42	2535973
2020-04-09	4.49	4.67	4.27	4.53	1887542
2020-04-13	4.49	4.49	4.04	4.29	1147731
2020-04-14	4.43	4.61	3.99	4.10	1698379
2020-04-15	3.99	3.99	3.68	3.71	1715143
2020-04-16	3.76	3.85	3.51	3.68	1500486
2020-04-17	3.89	4.00	3.72	3.89	1518427
2020-04-20	3.72	3.85	3.52	3.68	1331555
2020-04-21	3.60	3.70	3.31	3.44	1803542
2020-04-22	3.57	3.61	3.39	3.49	826096
2020-04-23	3.49	3.72	3.49	3.53	771262
2020-04-24	3.53	3.62	3.37	3.57	775376
2020-04-27	3.64	4.42	3.63	4.25	1988160
2020-04-28	4.52	5.58	4.50	5.23	3867065
2020-04-29	5.40	5.89	5.24	5.78	2509429
2020-04-30	5.44	5.45	4.72	4.93	2295361
2020-05-01	4.76	4.76	4.21	4.37	1593032
2020-05-04	4.20	4.50	4.12	4.40	1225014
2020-05-05	4.84	5.50	4.84	4.98	3042219
2020-05-06	4.98	5.37	4.51	4.51	1944058
2020-05-07	4.59	5.21	4.59	5.01	1769479
2020-05-08	5.01	5.39	4.96	5.18	1583338
2020-05-11	5.27	5.46	5.02	5.40	1392722
2020-05-12	5.45	5.50	4.72	4.74	1729840
2020-05-13	4.91	4.92	4.18	4.37	1427914
2020-05-14	4.26	4.80	4.05	4.60	1602193
2020-05-15	4.54	4.59	4.39	4.52	1093108
2020-05-18	4.72	5.11	4.72	5.04	1278671
2020-05-19	4.87	5.18	4.69	4.81	1191844
2020-05-20	5.01	5.23	4.96	5.09	1307371
2020-05-21	5.04	5.25	4.95	5.10	1396223
2020-05-22	5.15	5.27	5.12	5.23	1085454
2020-05-26	5.43	5.70	5.09	5.15	1340093
2020-05-27	5.42	5.66	5.15	5.61	1455197
2020-05-28	5.73	5.73	5.29	5.31	1066359
2020-05-29	5.23	5.23	4.74	4.79	1697183
2020-06-01	4.90	5.83	4.90	5.59	2406378
2020-06-02	5.60	5.65	5.17	5.24	1321284
2020-06-03	5.37	5.74	5.27	5.69	1729009
2020-06-04	5.65	6.40	5.65	6.16	2165398
2020-06-05	6.41	6.64	6.16	6.33	1490932
2020-06-08	6.56	7.55	6.52	7.40	2057031
2020-06-09	7.10	7.22	6.13	6.37	1798842
2020-06-10	6.46	6.58	5.75	5.77	1357477
2020-06-11	5.29	5.32	4.90	5.00	1898752
2020-06-12	5.43	5.87	5.31	5.46	1456733
2020-06-15	5.03	5.81	5.00	5.60	1304856
2020-06-16	5.91	6.03	5.62	5.76	1310539
2020-06-17	5.75	5.87	5.46	5.58	1132191
2020-06-18	5.42	5.60	5.33	5.44	778468
2020-06-19	5.63	6.00	5.55	5.97	2731183
2020-06-22	6.00	6.47	5.79	6.29	2555053
2020-06-23	6.43	6.56	6.20	6.33	1222543
2020-06-24	6.15	6.19	5.80	5.88	1777456
2020-06-25	5.88	5.95	5.60	5.82	1321330
2020-06-26	5.74	5.79	5.46	5.60	1948955
2020-06-29	5.70	6.33	5.62	5.89	1670205
2020-06-30	5.82	6.13	5.82	6.06	780174
2020-07-01	6.12	6.35	6.01	6.07	956936
2020-07-02	6.33	6.60	6.05	6.07	1069124
2020-07-06	6.37	6.37	5.80	5.92	1384249
2020-07-07	5.85	5.86	5.60	5.60	1181798
2020-07-08	5.62	5.80	5.24	5.74	1650786
2020-07-09	5.74	5.82	5.39	5.40	871791
2020-07-10	5.44	5.90	5.34	5.79	1001240
2020-07-13	5.79	6.29	5.76	5.88	1800065
2020-07-14	5.88	6.08	5.73	6.07	1012093
2020-07-15	6.28	6.67	6.28	6.56	1391164
2020-07-16	6.35	6.71	6.29	6.54	717904
2020-07-17	6.53	6.65	5.90	5.96	1021546
2020-07-20	5.97	6.12	5.73	5.90	777081
2020-07-21	6.03	6.55	6.00	6.35	1291126
2020-07-22	6.28	6.48	6.21	6.36	687141
2020-07-23	6.37	6.49	6.23	6.35	874635
2020-07-24	6.26	6.30	6.00	6.11	615495
2020-07-27	6.13	6.50	6.03	6.42	844542
2020-07-28	6.34	6.40	6.05	6.05	638726
2020-07-29	6.17	6.86	6.13	6.84	1127317
2020-07-30	7.16	7.69	6.65	7.49	2670045
2020-07-31	7.50	7.76	6.78	6.97	1624582
2020-08-03	7.01	7.17	6.74	6.86	1079371
2020-08-04	6.87	8.11	6.85	8.02	4135129
2020-08-05	8.20	8.58	7.78	8.04	2700738
2020-08-06	7.90	8.21	7.87	7.89	1165407
2020-08-07	7.81	8.17	7.56	8.12	1976669
2020-08-10	8.19	8.45	8.12	8.28	1316091
2020-08-11	8.43	8.83	8.36	8.50	1501099
2020-08-12	8.58	8.72	8.39	8.57	991398
2020-08-13	8.48	8.72	8.36	8.52	1124712
2020-08-14	8.50	8.90	8.46	8.68	897253
2020-08-17	8.70	8.70	8.04	8.15	1096368
2020-08-18	8.06	8.24	7.76	8.06	893183
2020-08-19	8.04	8.23	7.99	8.14	552673
2020-08-20	7.90	8.12	7.89	8.04	627039
2020-08-21	8.00	8.10	7.91	8.03	589282
2020-08-24	8.12	8.56	8.08	8.50	1122300
2020-08-25	8.52	8.69	8.24	8.40	727163
2020-08-26	8.34	8.47	8.07	8.25	551095
2020-08-27	8.32	8.39	8.04	8.20	554645
2020-08-28	8.30	8.54	8.16	8.53	499034
2020-08-31	8.51	8.75	8.32	8.34	1046465
2020-09-01	8.26	8.30	7.98	8.08	842706
2020-09-02	8.26	9.39	8.21	8.99	2172378
2020-09-03	8.87	8.99	8.15	8.30	1221054
2020-09-04	8.42	8.53	7.73	8.24	1090656
2020-09-08	8.00	8.16	7.84	7.96	652938
2020-09-09	8.08	8.10	7.76	7.97	958329
2020-09-10	8.02	8.13	7.67	7.73	701441
2020-09-11	7.75	7.76	7.39	7.63	637676
2020-09-14	7.74	7.98	7.65	7.95	809731
2020-09-15	8.00	8.14	7.71	7.76	580615
2020-09-16	7.80	7.96	7.68	7.79	599315
2020-09-17	7.63	7.84	7.48	7.68	657243
2020-09-18	7.71	7.73	7.44	7.49	1531653
2020-09-21	7.20	7.32	6.90	7.26	1024625
2020-09-22	7.30	7.40	7.14	7.32	713062
2020-09-23	7.33	7.53	7.11	7.14	926950
2020-09-24	7.10	7.45	6.93	7.04	653862
2020-09-25	7.00	7.21	6.96	7.10	567790
2020-09-28	7.25	7.58	7.24	7.44	614080
2020-09-29	7.45	7.64	7.28	7.62	709184
2020-09-30	7.59	7.84	7.57	7.64	684240
2020-10-01	7.67	7.85	7.60	7.70	509399
2020-10-02	7.45	8.18	7.45	8.12	1084486
2020-10-05	8.22	8.67	8.11	8.59	708006
2020-10-06	8.64	8.87	8.38	8.38	855049
2020-10-07	8.52	8.73	8.41	8.44	659127
2020-10-08	8.64	8.77	8.43	8.70	578815
2020-10-09	8.82	8.99	8.65	8.65	650407
2020-10-12	8.65	8.94	8.62	8.83	415164
2020-10-13	8.70	8.90	8.70	8.71	489165
2020-10-14	8.68	8.84	8.31	8.42	567946
2020-10-15	8.25	8.50	8.19	8.30	431495
2020-10-16	8.29	8.30	7.92	7.93	1019475
2020-10-19	7.98	8.00	7.55	7.56	652163
2020-10-20	7.66	7.88	7.52	7.52	618711
2020-10-21	7.50	7.76	7.48	7.53	569611
2020-10-22	7.51	7.92	7.51	7.88	602111
2020-10-23	7.98	7.99	7.72	7.77	471482
2020-10-26	7.59	7.77	7.08	7.33	1079580
2020-10-27	7.34	7.72	7.32	7.36	950319
2020-10-28	7.25	7.71	6.52	6.74	1709956
2020-10-29	6.80	6.81	6.15	6.53	1452597
2020-10-30	6.44	6.52	6.12	6.23	1315000
2020-11-02	6.38	6.46	5.97	6.09	1309331
2020-11-03	6.25	6.90	6.25	6.85	1556337
2020-11-04	6.66	6.78	6.30	6.54	1017765
2020-11-05	6.64	7.29	6.62	7.19	1334601
2020-11-06	7.13	7.27	6.97	7.18	705374
2020-11-09	7.77	8.23	7.70	7.95	1498106
2020-11-10	8.01	8.68	7.97	8.55	1553994
2020-11-11	8.46	8.49	8.11	8.35	772531
2020-11-12	8.15	8.37	7.71	7.83	842205
2020-11-13	7.98	8.38	7.98	8.14	857843
2020-11-16	8.48	8.97	8.40	8.89	1196994
2020-11-17	8.65	9.09	8.41	9.01	737111
2020-11-18	9.05	9.63	9.01	9.06	917525
2020-11-19	9.03	9.31	8.88	8.90	865826
2020-11-20	8.89	9.01	8.76	8.99	846887
2020-11-23	9.00	9.65	9.00	9.60	1132352
2020-11-24	9.84	10.10	9.69	9.84	733179
2020-11-25	9.67	10.09	9.56	9.90	494500
2020-11-27	9.83	10.07	9.78	10.02	256097
2020-11-30	9.92	10.10	9.42	9.47	818270
2020-12-01	9.79	10.63	9.77	10.42	989495
2020-12-02	10.30	10.40	9.83	10.30	869251
2020-12-03	10.33	10.80	10.29	10.53	930466
2020-12-04	10.61	11.34	10.61	11.01	1232236
2020-12-07	10.92	11.11	10.26	10.67	814436
2020-12-08	10.45	10.74	10.32	10.68	527088
2020-12-09	10.79	11.25	10.68	10.85	920875
2020-12-10	10.66	11.00	10.65	10.87	559221
2020-12-11	10.68	11.00	10.61	10.86	911251
2020-12-14	11.07	11.16	10.66	10.70	615762
2020-12-15	10.91	11.37	10.82	11.34	623910
2020-12-16	11.35	11.57	11.19	11.40	583119
2020-12-17	11.46	12.01	11.42	11.63	505668
2020-12-18	11.61	11.98	11.39	11.40	2260616
2020-12-21	11.00	11.36	10.83	11.31	554093
2020-12-22	11.33	11.55	11.02	11.04	532124
2020-12-23	11.15	11.40	10.92	10.99	455452
2020-12-24	11.07	11.12	10.60	10.73	319966
2020-12-28	10.99	11.38	10.82	11.13	588888
2020-12-29	11.21	11.49	10.79	10.82	677395
2020-12-30	10.81	10.94	10.31	10.44	807630
2020-12-31	10.43	10.78	10.34	10.66	501065
2021-01-04	10.75	10.84	10.07	10.21	781024
2021-01-05	10.11	11.22	10.11	11.09	750968
2021-01-06	11.26	11.95	11.13	11.60	908619
2021-01-07	11.73	11.92	11.38	11.53	449823
2021-01-08	11.65	11.69	11.10	11.17	324705
2021-01-11	10.83	11.10	10.56	10.91	511575
2021-01-12	11.00	11.59	11.00	11.37	548114
2021-01-13	11.28	11.28	10.96	11.03	395452
2021-01-14	11.08	11.75	11.08	11.57	501860
2021-01-15	11.38	11.60	11.05	11.38	418649
2021-01-19	11.64	11.70	11.12	11.33	455090
2021-01-20	11.35	11.62	11.14	11.18	397692
2021-01-21	12.00	13.60	11.97	13.04	1759848
2021-01-22	12.65	12.90	12.27	12.68	685784
2021-01-25	12.69	12.70	12.18	12.63	655800
2021-01-26	12.78	12.99	12.46	12.96	647834
2021-01-27	12.65	13.36	12.53	13.04	865942
2021-01-28	13.22	13.85	13.00	13.72	1233791
2021-01-29	13.72	13.88	13.51	13.66	1309584
2021-02-01	13.70	14.77	13.60	14.60	1438817
2021-02-02	14.67	15.15	14.02	14.57	1088833
2021-02-03	14.54	14.95	13.71	13.82	942921
2021-02-04	13.83	13.85	13.16	13.54	607433
2021-02-05	13.68	13.89	13.45	13.63	482140
2021-02-08	13.70	14.23	13.67	14.10	427979
2021-02-09	14.01	14.09	13.35	13.77	687337
2021-02-10	14.08	14.19	13.43	13.66	857365
2021-02-11	14.08	14.70	13.02	13.64	1042001
2021-02-12	13.50	13.60	13.25	13.45	1152297
2021-02-16	13.70	14.55	13.61	13.96	1619243
2021-02-17	13.80	14.06	13.53	14.01	1068469
2021-02-18	13.93	14.39	13.81	13.94	1004867
2021-02-19	14.10	14.63	14.03	14.38	832920
2021-02-22	14.26	14.73	14.21	14.56	895843
2021-02-23	14.50	15.28	14.35	15.24	1910529
2021-02-24	15.30	16.51	15.29	15.69	1605096
2021-02-25	15.45	15.61	14.66	15.00	765558
2021-02-26	15.07	15.20	14.31	14.52	908640
2021-03-01	14.60	15.32	14.52	15.26	664964
2021-03-02	15.10	15.59	15.00	15.25	546272
2021-03-03	15.16	15.77	15.07	15.22	762465
2021-03-04	15.33	15.60	13.67	14.30	927763
2021-03-05	14.57	15.18	14.16	15.17	1001823
2021-03-08	15.19	15.83	15.04	15.60	855240
2021-03-09	15.82	16.21	15.39	15.51	650167
2021-03-10	15.65	16.27	15.52	16.19	546913
2021-03-11	16.23	16.86	16.23	16.74	881174
2021-03-12	16.59	16.95	16.27	16.85	604373
2021-03-15	16.98	17.30	16.39	17.17	702277
2021-03-16	17.30	17.30	15.69	15.69	681964
2021-03-17	15.63	15.84	15.17	15.57	931460
2021-03-18	15.38	15.51	14.33	14.48	961476
2021-03-19	14.40	14.52	14.08	14.15	1811800
2021-03-22	14.24	14.36	13.70	13.75	675758
2021-03-23	13.48	13.74	13.33	13.62	914302
2021-03-24	13.91	14.49	13.55	13.56	1419888
2021-03-25	13.27	14.45	13.05	14.30	634102
2021-03-26	14.52	14.52	13.72	14.02	707949
2021-03-29	13.85	14.27	13.37	13.43	617331
2021-03-30	13.49	13.87	13.42	13.85	404570
2021-03-31	13.88	14.35	13.88	14.13	852239
2021-04-01	14.14	14.24	13.84	14.19	332911
2021-04-05	14.37	14.47	14.08	14.22	474238
2021-04-06	14.14	14.34	13.82	13.89	521184
2021-04-07	13.89	14.05	13.42	13.49	555458
2021-04-08	13.55	13.58	13.01	13.19	781050
2021-04-09	13.23	13.73	13.06	13.72	471680
2021-04-12	13.72	13.78	13.50	13.74	381961
2021-04-13	13.64	13.69	13.40	13.66	650409
2021-04-14	13.65	14.43	13.53	14.04	443238
2021-04-15	14.23	14.23	13.87	14.07	263533
2021-04-16	14.09	14.22	13.73	13.95	433485
2021-04-19	13.83	13.99	13.49	13.78	462713
2021-04-20	13.75	13.75	13.22	13.51	593309
2021-04-21	13.50	14.07	13.25	13.96	436442
2021-04-22	14.06	14.15	13.62	13.64	541831
2021-04-23	13.56	14.30	13.45	14.14	525143
2021-04-26	14.25	14.29	13.98	14.20	565388
2021-04-27	14.28	14.53	13.83	13.92	452048
2021-04-28	13.96	15.41	13.92	15.40	817181
2021-04-29	15.49	15.64	14.70	14.99	596016
2021-04-30	14.86	15.14	14.76	15.01	655439
2021-05-03	15.16	15.35	14.90	15.08	799546
2021-05-04	14.95	14.95	14.39	14.68	431879
2021-05-05	14.73	14.63	14.23	14.29	342954
2021-05-06	14.30	14.95	14.01	14.94	510397
2021-05-07	14.90	15.05	13.69	13.69	1798741
2021-05-10	13.51	13.79	12.72	12.74	2373234
2021-05-11	12.48	12.48	11.57	12.09	1325707
2021-05-12	12.05	12.51	11.94	12.50	1390314
2021-05-13	12.49	12.87	12.35	12.73	578670
2021-05-14	12.85	13.37	12.60	13.28	416801
2021-05-17	13.20	13.32	12.71	13.27	448105
2021-05-18	13.28	13.60	13.20	13.21	327096
2021-05-19	12.94	13.36	12.72	13.31	318502
2021-05-20	13.36	13.51	13.12	13.45	337247
2021-05-21	13.58	13.75	13.45	13.54	326032
2021-05-24	13.55	13.63	13.13	13.42	432754
2021-05-25	13.46	13.76	13.19	13.24	451247
2021-05-26	13.34	13.55	13.11	13.30	409796
2021-05-27	13.45	13.93	13.34	13.84	403009
2021-05-28	13.87	13.87	13.41	13.54	329996
2021-06-01	13.71	14.02	13.60	13.80	567665
2021-06-02	13.80	14.50	13.69	14.20	514171
2021-06-03	14.11	14.16	13.84	14.06	317685
2021-06-04	14.00	14.58	14.00	14.40	619108
2021-06-07	14.43	14.61	14.31	14.48	405214
2021-06-08	14.56	14.93	14.52	14.86	338802
2021-06-09	14.92	14.95	14.52	14.55	332954
2021-06-10	14.63	14.77	13.51	13.51	523745
2021-06-11	13.57	13.82	13.40	13.82	408029
2021-06-14	13.83	14.02	13.72	13.81	485612
2021-06-15	13.78	13.90	13.59	13.68	380592
2021-06-16	13.56	13.74	13.55	13.63	280341
2021-06-17	13.53	13.74	13.16	13.21	496752
2021-06-18	13.02	13.09	12.71	12.81	635744
2021-06-21	12.72	13.35	12.61	13.10	571076
2021-06-22	12.96	13.07	12.65	13.03	377330
2021-06-23	13.12	13.29	12.98	13.13	265322
2021-06-24	13.23	13.57	13.11	13.53	430948
2021-06-25	13.58	13.95	13.38	13.39	2227685
2021-06-28	13.35	13.48	12.56	12.71	588444
2021-06-29	12.77	12.88	12.54	12.75	359755
2021-06-30	12.65	12.99	12.65	12.84	1092058
2021-07-01	13.03	13.03	12.52	12.71	521814
2021-07-02	12.74	12.97	12.39	12.80	437880
2021-07-06	12.80	12.80	12.16	12.36	487723
2021-07-07	12.37	12.55	12.08	12.24	415963
2021-07-08	11.99	12.15	11.70	12.00	371620
2021-07-09	12.20	12.50	12.10	12.42	267686
2021-07-12	12.30	12.39	12.13	12.36	376797
2021-07-13	12.17	12.24	11.91	11.92	366315
2021-07-14	12.05	12.12	11.63	11.65	341861
2021-07-15	11.41	11.69	11.30	11.61	406001
2021-07-16	11.77	11.84	11.09	11.09	847396
2021-07-19	10.80	10.94	10.31	10.65	779142
2021-07-20	10.67	11.30	10.56	11.02	676619
2021-07-21	11.22	11.65	11.22	11.53	355690
2021-07-22	11.43	11.43	11.02	11.23	294282
2021-07-23	11.39	11.44	11.22	11.40	274068
2021-07-26	11.51	11.71	11.45	11.66	308806
2021-07-27	11.56	11.61	11.31	11.49	321231
2021-07-28	11.65	11.91	11.44	11.57	500867
2021-07-29	10.37	10.81	9.52	10.71	2309253
2021-07-30	10.46	10.62	10.08	10.41	1469814
2021-08-02	10.52	11.42	10.52	11.21	953815
2021-08-03	11.20	11.61	11.08	11.60	909793
2021-08-04	11.39	11.65	11.21	11.31	886929
2021-08-05	11.38	11.63	11.09	11.61	577263
2021-08-06	11.82	11.90	11.30	11.46	778676
2021-08-09	11.38	11.51	11.19	11.34	341957
2021-08-10	11.39	11.55	11.22	11.54	336926
2021-08-11	11.50	11.83	11.38	11.81	277894
2021-08-12	11.80	11.80	11.30	11.57	375171
2021-08-13	11.56	11.60	11.13	11.36	325637
2021-08-16	11.24	11.25	10.73	10.74	399071
2021-08-17	10.53	10.84	10.36	10.79	418343
2021-08-18	10.73	10.87	10.35	10.36	275198
2021-08-19	10.25	10.31	9.99	10.19	430951
2021-08-20	10.15	10.38	10.02	10.34	374271
2021-08-23	10.49	10.69	10.35	10.57	320735
2021-08-24	10.56	10.84	10.52	10.77	245683
2021-08-25	10.77	10.97	10.74	10.92	249654
2021-08-26	10.93	10.99	10.54	10.54	247027
2021-08-27	10.60	11.09	10.59	11.05	407151
2021-08-30	11.12	11.20	10.68	10.82	411157
2021-08-31	10.77	10.92	10.61	10.88	361336
2021-09-01	10.92	11.10	10.62	10.94	428498
2021-09-02	11.02	11.28	11.02	11.21	415312
2021-09-03	11.12	11.19	10.57	10.66	321943
2021-09-07	10.53	10.53	9.86	9.87	1011731
2021-09-08	9.85	10.15	9.82	9.90	760065
2021-09-09	9.86	10.15	9.70	10.02	589353
2021-09-10	10.07	10.12	9.84	9.88	455854
2021-09-13	10.07	10.42	9.87	10.34	664001
2021-09-14	10.46	10.51	10.10	10.22	465440
2021-09-15	10.21	10.37	9.96	10.27	506558
2021-09-16	10.25	10.25	9.94	10.00	479458
2021-09-17	10.05	10.25	9.86	10.23	2205361
2021-09-20	9.85	9.94	9.47	9.91	602130
2021-09-21	10.01	10.07	9.42	9.43	386002
2021-09-22	9.54	9.97	9.54	9.87	348885
2021-09-23	9.92	10.32	9.92	10.16	288275
2021-09-24	10.09	10.31	9.97	10.22	282052
2021-09-27	10.33	10.75	10.23	10.52	292913
2021-09-28	10.44	10.56	10.26	10.37	365345
2021-09-29	10.46	10.46	10.15	10.34	256187
2021-09-30	10.39	10.46	10.11	10.11	353122
2021-10-01	10.28	10.48	10.00	10.36	559068
2021-10-04	10.38	10.85	10.27	10.63	490236
2021-10-05	10.67	10.76	10.38	10.55	492055
2021-10-06	10.35	10.36	9.82	9.92	441730
2021-10-07	10.02	10.55	9.94	10.39	396472
2021-10-08	10.40	10.50	10.26	10.26	221900
2021-10-11	10.26	10.35	10.08	10.14	268478
2021-10-12	10.12	10.37	10.09	10.18	254552
2021-10-13	10.20	10.30	10.01	10.19	161785
2021-10-14	10.37	10.61	10.30	10.59	283828
2021-10-15	10.60	10.93	10.60	10.74	891252
2021-10-18	10.70	10.72	10.20	10.26	464494
2021-10-19	10.36	10.65	10.22	10.55	268384
2021-10-20	10.52	10.70	10.37	10.45	303692
2021-10-21	10.44	10.61	10.27	10.52	290542
2021-10-22	10.52	10.96	10.50	10.92	451244
2021-10-25	10.98	11.20	10.87	11.14	639789
2021-10-26	11.28	11.29	10.50	10.51	704213
2021-10-27	10.46	10.68	9.93	10.10	936919
2021-10-28	9.19	9.27	8.42	8.58	3760239
2021-10-29	8.43	9.03	8.42	9.00	1762502
2021-11-01	8.99	9.39	8.75	9.28	1040019
2021-11-02	9.24	9.24	8.61	8.65	1293355
2021-11-03	8.60	9.40	8.55	9.21	811507
2021-11-04	9.26	9.62	9.06	9.06	592933
2021-11-05	9.17	9.86	9.17	9.68	676588
2021-11-08	9.67	9.96	9.52	9.65	378365
2021-11-09	9.65	9.78	9.58	9.61	386256
2021-11-10	9.58	9.79	9.39	9.40	347277
2021-11-11	9.38	9.60	9.32	9.40	423732
2021-11-12	9.45	9.58	8.98	8.99	546375
2021-11-15	9.14	9.18	8.79	8.89	714121
2021-11-16	8.90	8.93	8.71	8.83	684947
2021-11-17	9.21	9.57	8.80	8.98	1722829
2021-11-18	9.00	9.08	8.63	8.76	709215
2021-11-19	8.58	8.83	8.57	8.75	610468
2021-11-22	8.76	9.03	8.76	8.82	615877
2021-11-23	8.86	8.90	8.60	8.81	750470
2021-11-24	8.74	9.12	8.74	8.91	494292
2021-11-26	8.50	8.58	8.11	8.52	953872
2021-11-29	8.73	8.82	8.33	8.52	697102
2021-11-30	8.30	8.42	8.00	8.11	814946
2021-12-01	8.33	8.49	7.95	7.96	504604
2021-12-02	8.01	8.32	7.92	8.24	439226
2021-12-03	8.30	8.37	7.99	8.09	430099
2021-12-06	8.19	8.47	7.97	8.39	656798
2021-12-07	8.51	8.88	8.51	8.62	508790
2021-12-08	8.71	8.85	8.61	8.74	620338
2021-12-09	8.60	8.87	8.48	8.66	695447
2021-12-10	8.74	8.81	8.40	8.56	497000
2021-12-13	8.42	8.53	8.31	8.50	622113
2021-12-14	8.41	8.89	8.36	8.61	1261546
2021-12-15	8.62	8.62	7.99	8.51	945494
2021-12-16	8.57	8.77	8.51	8.62	822935
2021-12-17	8.54	9.00	8.46	8.89	2320844
2021-12-20	8.74	8.80	8.47	8.62	788875
2021-12-21	8.73	8.97	8.67	8.92	691664
2021-12-22	8.89	8.98	8.75	8.85	386360
2021-12-23	8.75	8.99	8.75	8.89	341486
2021-12-27	8.86	8.91	8.62	8.87	599148
2021-12-28	8.83	9.02	8.65	8.77	805869
2021-12-29	8.80	8.81	8.64	8.65	468267
2021-12-30	8.68	9.10	8.62	9.00	430340
2021-12-31	9.01	9.25	8.98	9.05	400885
2022-01-03	9.15	9.57	9.13	9.51	541120
2022-01-04	9.55	9.96	9.55	9.88	617591
2022-01-05	9.91	10.27	9.80	9.82	662222
2022-01-06	9.88	10.03	9.62	9.78	387359
2022-01-07	9.78	9.87	9.58	9.72	836848
2022-01-10	9.71	9.99	9.46	9.93	566987
2022-01-11	9.95	10.59	9.92	10.57	718105
2022-01-12	10.58	10.77	10.45	10.56	440181
2022-01-13	10.69	10.88	10.64	10.70	406782
2022-01-14	10.57	11.00	10.56	10.96	601291
2022-01-18	10.83	10.93	10.45	10.46	793110
2022-01-19	10.47	10.51	9.72	9.89	835659
2022-01-20	9.91	10.27	9.68	9.70	481037
2022-01-21	9.67	9.94	9.49	9.50	863091
2022-01-24	9.32	9.49	9.01	9.44	892934
2022-01-25	9.30	9.56	8.98	9.44	727306
2022-01-26	9.58	9.77	9.19	9.24	906819
2022-01-27	9.34	9.56	8.93	8.98	428377
2022-01-28	8.99	8.99	8.50	8.80	683283
2022-01-31	8.77	9.35	8.51	9.34	616288
2022-02-01	9.34	9.65	9.32	9.54	482219
2022-02-02	9.52	9.55	9.16	9.26	767653
2022-02-03	9.08	9.23	8.80	8.80	860614
2022-02-04	8.76	8.76	8.06	8.25	1062639
2022-02-07	8.23	8.24	7.93	7.95	980554
2022-02-08	7.98	8.14	7.92	8.08	413996
2022-02-09	8.21	8.54	8.16	8.53	601502
2022-02-10	7.75	8.38	7.54	7.96	1847056
2022-02-11	8.11	9.19	8.00	8.39	2321726
2022-02-14	8.34	9.08	8.29	9.04	1450714
2022-02-15	9.15	9.97	9.12	9.84	1153729
2022-02-16	9.88	10.10	9.68	9.76	1175705
2022-02-17	9.64	9.74	9.40	9.60	1068911
2022-02-18	9.43	9.62	9.21	9.27	1092585
2022-02-22	9.17	9.21	7.89	7.96	3058135
2022-02-23	8.21	8.74	8.07	8.49	1183363
2022-02-24	8.17	8.67	8.08	8.66	1083021
2022-02-25	8.67	8.85	8.41	8.82	653914
2022-02-28	8.72	9.03	8.53	8.70	974073
2022-03-01	8.62	8.76	7.80	7.81	937691
2022-03-02	7.86	7.90	7.53	7.81	1414687
2022-03-03	7.88	7.90	7.45	7.67	1072948
2022-03-04	7.50	7.67	7.17	7.21	890596
2022-03-07	7.22	7.31	6.74	6.81	1076835
2022-03-08	6.84	7.51	6.74	7.28	1094162
2022-03-09	7.48	7.91	7.48	7.70	912158
2022-03-10	7.55	7.74	7.35	7.50	805022
2022-03-11	7.56	7.62	7.18	7.22	427356
2022-03-14	7.32	7.32	6.96	7.11	800470
2022-03-15	7.17	7.32	7.02	7.11	792688
2022-03-16	7.15	7.53	7.15	7.42	723176
2022-03-17	7.26	7.54	7.26	7.31	733282
2022-03-18	7.28	7.54	7.11	7.54	1043343
2022-03-21	7.52	7.60	7.04	7.10	556944
2022-03-22	7.25	7.42	7.10	7.22	627001
2022-03-23	7.12	7.24	6.94	7.04	727618
2022-03-24	7.09	7.34	6.98	7.14	679561
2022-03-25	7.14	7.33	7.06	7.16	672781
2022-03-28	7.22	7.22	6.90	6.95	582646
2022-03-29	7.06	7.29	7.02	7.23	973419
2022-03-30	7.20	7.28	6.84	6.84	530914
2022-03-31	6.82	6.87	6.67	6.73	737370
2022-04-01	6.80	6.87	6.48	6.61	823960
2022-04-04	6.60	6.85	6.59	6.82	650250
2022-04-05	6.78	6.78	6.32	6.33	987786
2022-04-06	6.27	6.31	5.91	5.94	1138966
2022-04-07	5.95	6.01	5.52	5.60	1227251
2022-04-08	5.60	5.74	5.31	5.39	1441213
2022-04-11	5.33	5.60	5.24	5.27	890866
2022-04-12	5.33	5.48	5.15	5.18	840229
2022-04-13	5.20	5.35	5.11	5.30	876975
2022-04-14	5.32	5.61	5.27	5.44	1413855
2022-04-18	5.38	5.43	5.22	5.33	918812
2022-04-19	5.38	5.61	5.37	5.55	935394
2022-04-20	5.60	5.94	5.60	5.79	1764716
2022-04-21	5.86	6.04	5.46	5.51	1200638
2022-04-22	5.50	5.52	5.12	5.13	955381
2022-04-25	5.07	5.28	5.00	5.24	1015719
2022-04-26	5.13	5.14	4.71	4.72	1224853
2022-04-27	4.60	4.60	4.17	4.32	3454736
2022-04-28	4.40	4.47	4.08	4.23	1728426
2022-04-29	4.18	4.29	3.99	4.10	2869392
2022-05-02	4.10	4.25	3.99	4.10	2313345
2022-05-03	4.07	4.20	4.01	4.13	1386523
2022-05-04	4.14	4.33	4.04	4.30	1612320
2022-05-05	4.24	4.26	3.92	4.00	1198716
2022-05-06	3.95	4.02	3.79	3.95	1432488
2022-05-09	3.84	3.95	3.78	3.82	1393004
2022-05-10	2.61	2.96	2.20	2.39	9133213
2022-05-11	2.56	2.78	2.24	2.28	5977372
2022-05-12	2.40	3.11	2.24	3.08	8289342
2022-05-13	3.17	3.59	3.14	3.55	4521527
2022-05-16	3.51	3.54	3.19	3.22	2349380
2022-05-17	3.32	3.42	3.18	3.36	1574790
2022-05-18	3.22	3.33	3.02	3.12	1822492
2022-05-19	3.10	3.12	2.95	2.97	1352442
2022-05-20	3.00	3.04	2.65	2.75	2544675
2022-05-23	2.80	3.14	2.68	3.04	2245716
2022-05-24	2.96	2.98	2.73	2.76	2071887
2022-05-25	2.76	2.95	2.75	2.93	1287520
2022-05-26	2.95	3.20	2.89	3.09	1373044
2022-05-27	3.08	3.26	3.08	3.15	1296239
2022-05-31	3.25	3.26	3.06	3.11	2469436
2022-06-01	3.16	3.19	2.92	2.94	1455570
2022-06-02	2.98	3.13	2.90	3.12	1502489
2022-06-03	3.07	3.07	2.96	2.96	1081620
2022-06-06	3.01	3.09	2.88	2.99	1538402
2022-06-07	2.90	2.93	2.73	2.93	1347128
2022-06-08	2.91	2.95	2.79	2.82	1119498
2022-06-09	2.82	2.83	2.69	2.70	1120419
2022-06-10	2.68	2.74	2.58	2.66	1430721
2022-06-13	2.51	2.62	2.45	2.47	2014920
2022-06-14	2.48	2.52	2.31	2.34	2587272
2022-06-15	2.39	2.49	2.32	2.40	3311555
2022-06-16	2.35	2.35	2.19	2.29	2584113
2022-06-17	2.33	2.35	2.22	2.32	3057771
2022-06-21	2.41	2.49	2.30	2.36	1892814
2022-06-22	2.32	2.55	2.32	2.48	2046653
2022-06-23	2.52	2.58	2.41	2.42	1413270
2022-06-24	2.50	2.59	2.47	2.49	3869557
2022-06-27	2.47	2.51	2.36	2.41	1283857
2022-06-28	2.44	2.59	2.37	2.37	1263576
2022-06-29	2.36	2.37	2.19	2.28	1479075
2022-06-30	2.26	2.29	2.16	2.27	1222112
2022-07-01	2.27	2.36	2.24	2.31	1498462
2022-07-05	2.27	2.42	2.12	2.34	3012237
2022-07-06	2.37	2.37	2.17	2.30	2010754
2022-07-07	2.30	2.50	2.26	2.49	1826287
2022-07-08	2.67	3.19	2.64	3.13	7279122
2022-07-11	3.08	3.11	2.77	2.82	2073004
2022-07-12	2.81	2.95	2.76	2.85	901536
2022-07-13	2.85	2.85	2.64	2.80	1445035
2022-07-14	2.70	2.84	2.70	2.81	938128
2022-07-15	2.87	3.12	2.85	3.09	1563086
2022-07-18	3.13	3.26	3.05	3.10	1384537
2022-07-19	3.23	3.44	3.19	3.33	1825981
2022-07-20	3.33	3.60	3.30	3.55	1348924
2022-07-21	3.53	3.55	3.37	3.48	1094043
2022-07-22	3.49	3.50	3.15	3.20	1146398
2022-07-25	3.23	3.32	3.12	3.32	897782
2022-07-26	3.25	3.28	3.10	3.19	946611
2022-07-27	3.24	3.48	3.22	3.40	2013299
2022-07-28	3.45	3.49	3.24	3.35	2040800
2022-07-29	3.37	3.37	3.16	3.23	1299539
2022-08-01	3.21	3.40	3.16	3.32	2078765
2022-08-02	3.38	4.15	3.35	3.93	5295134
2022-08-03	3.95	4.79	3.93	4.67	4430808
2022-08-04	4.69	4.86	4.49	4.67	1964719
2022-08-05	4.54	4.64	4.37	4.49	1598357
2022-08-08	4.55	5.27	4.49	4.67	3514197
2022-08-09	4.59	4.59	4.11	4.18	1329047
2022-08-10	4.39	4.73	4.34	4.59	1610333
2022-08-11	4.65	4.80	4.42	4.46	1291542
2022-08-12	4.25	4.38	4.18	4.27	1979614
2022-08-15	4.22	4.23	3.97	4.06	1157254
2022-08-16	4.01	4.13	3.94	4.06	1115680
2022-08-17	3.94	3.95	3.65	3.66	1498595
2022-08-18	3.67	3.72	3.54	3.69	1700868
2022-08-19	3.67	3.68	3.51	3.54	962734
2022-08-22	3.47	3.47	3.29	3.40	1183498
2022-08-23	3.41	3.49	3.33	3.41	798471
2022-08-24	3.45	3.62	3.39	3.58	764165
2022-08-25	3.60	3.82	3.58	3.82	975417
2022-08-26	3.83	3.85	3.52	3.54	805634
2022-08-29	3.48	3.60	3.42	3.52	613309
2022-08-30	3.55	3.55	3.33	3.42	668153
2022-08-31	3.45	3.55	3.41	3.48	917452
2022-09-01	3.40	3.64	3.38	3.62	1251032
2022-09-02	3.69	3.72	3.36	3.48	803374
2022-09-06	3.53	3.53	3.16	3.18	1022606
2022-09-07	3.24	3.24	2.83	2.95	1567106
2022-09-08	2.90	2.94	2.77	2.91	1075672
2022-09-09	2.94	3.14	2.86	3.06	969312
2022-09-12	3.09	3.34	3.06	3.32	905503
2022-09-13	3.12	3.21	3.05	3.10	790279
2022-09-14	3.12	3.23	3.03	3.21	826175
2022-09-15	3.16	3.46	3.16	3.32	915399
2022-09-16	3.22	3.24	3.02	3.10	1802047
2022-09-19	3.05	3.13	3.00	3.10	675120
2022-09-20	3.03	3.10	2.91	2.96	825044
2022-09-21	3.00	3.06	2.88	2.89	632278
2022-09-22	2.88	2.92	2.73	2.78	880005
2022-09-23	2.75	2.79	2.64	2.75	930671
2022-09-26	2.72	2.91	2.71	2.75	860258
2022-09-27	2.83	2.89	2.67	2.75	899468
2022-09-28	2.78	2.92	2.75	2.86	816197
2022-09-29	2.80	2.81	2.52	2.57	1218834
2022-09-30	2.60	2.64	2.43	2.44	1183531
2022-10-03	2.49	2.50	2.34	2.45	1149431
2022-10-04	2.55	2.93	2.54	2.78	1673304
2022-10-05	2.69	2.97	2.65	2.96	1039428
2022-10-06	2.93	3.05	2.84	2.84	653118
2022-10-07	2.76	2.89	2.62	2.86	1494971
2022-10-10	2.82	2.85	2.71	2.80	566841
2022-10-11	2.77	2.86	2.64	2.69	623162
2022-10-12	2.75	2.75	2.56	2.57	620621
2022-10-13	2.50	2.69	2.44	2.61	958671
2022-10-14	2.65	2.73	2.53	2.54	656333
2022-10-17	2.64	2.83	2.59	2.71	551767
2022-10-18	2.80	2.87	2.69	2.72	491383
2022-10-19	2.71	2.75	2.60	2.68	519659
2022-10-20	3.05	3.10	2.30	2.32	5483668
2022-10-21	2.38	2.38	2.15	2.21	2486575
2022-10-24	2.26	2.26	1.92	2.18	4102317
2022-10-25	2.16	2.27	2.05	2.08	1966257
2022-10-26	2.11	2.23	2.03	2.11	1703488
2022-10-27	2.13	2.24	2.06	2.08	1651772
2022-10-28	2.10	2.37	2.10	2.34	1850190
2022-10-31	2.29	2.50	2.29	2.49	1172496
2022-11-01	2.50	2.60	2.39	2.44	1091241
2022-11-02	2.40	2.42	2.21	2.25	1155552
2022-11-03	2.22	2.25	1.99	2.00	1456217
2022-11-04	2.05	2.10	1.99	2.10	974786
2022-11-07	2.12	2.19	2.07	2.11	980529
2022-11-08	1.99	2.47	1.99	2.20	2409105
2022-11-09	2.11	2.12	1.91	1.93	2408308
2022-11-10	2.07	2.25	1.97	2.24	2355828
2022-11-11	2.21	2.62	2.21	2.60	2693190
2022-11-14	2.53	2.69	2.38	2.65	1880325
2022-11-15	2.71	2.92	2.70	2.75	1162367
2022-11-16	2.71	2.71	2.32	2.41	1727840
2022-11-17	2.37	2.42	2.29	2.35	954775
2022-11-18	2.44	2.44	2.23	2.24	713726
2022-11-21	2.20	2.23	2.11	2.18	792433
2022-11-22	2.16	2.25	2.14	2.21	720600
2022-11-23	2.17	2.24	2.13	2.23	718479
2022-11-25	2.24	2.31	2.19	2.29	525842
2022-11-28	2.29	2.31	2.20	2.21	572994
2022-11-29	2.22	2.25	2.15	2.15	1436434
2022-11-30	2.15	2.23	2.04	2.15	3480860
2022-12-01	2.17	2.20	2.07	2.09	1035455
2022-12-02	2.04	2.16	2.03	2.08	1546724
2022-12-05	1.99	2.06	1.95	1.99	3717357
2022-12-06	2.00	2.01	1.90	1.94	2252288
2022-12-07	1.94	1.95	1.84	1.84	2466729
2022-12-08	1.86	1.91	1.81	1.82	1549931
2022-12-09	1.84	1.85	1.65	1.69	2991479
2022-12-12	1.71	1.76	1.63	1.75	1945522
2022-12-13	1.83	1.95	1.82	1.84	1964190
2022-12-14	1.79	1.81	1.68	1.69	2122700
2022-12-15	1.69	1.69	1.52	1.60	3021248
2022-12-16	1.59	1.81	1.55	1.73	15526972
2022-12-19	1.75	1.76	1.45	1.45	3555150
2022-12-20	1.51	1.51	1.26	1.29	3565612
2022-12-21	1.35	1.42	1.31	1.42	1578184
2022-12-22	1.40	1.47	1.36	1.46	1416318
2022-12-23	1.47	1.50	1.31	1.32	1240276
2022-12-27	1.37	1.37	1.29	1.32	1052188
2022-12-28	1.30	1.34	1.26	1.28	1337196
2022-12-29	1.29	1.44	1.27	1.43	1327204
2022-12-30	1.41	1.52	1.37	1.42	1311561
2023-01-03	1.46	1.54	1.45	1.46	665522
2023-01-04	1.46	1.51	1.44	1.48	666662
2023-01-05	1.47	1.48	1.43	1.45	695306
2023-01-06	1.53	1.62	1.47	1.56	902151
2023-01-09	1.60	1.70	1.58	1.65	856772
2023-01-10	1.65	1.73	1.62	1.72	693607
2023-01-11	1.71	1.75	1.65	1.70	773791
2023-01-12	1.69	1.82	1.66	1.80	1088695
2023-01-13	1.77	1.87	1.74	1.86	785350
2023-01-17	1.96	2.05	1.87	2.03	1728673
2023-01-18	2.06	2.32	2.06	2.17	2395349
2023-01-19	2.15	2.15	2.01	2.10	930337
2023-01-20	2.14	2.23	2.07	2.21	870584
2023-01-23	2.25	2.50	2.24	2.38	1862873
2023-01-24	2.57	2.57	2.31	2.40	983372
2023-01-25	2.35	2.49	2.30	2.45	1477350
2023-01-26	2.50	2.56	2.31	2.34	1211024
2023-01-27	2.34	2.49	2.34	2.43	1139614
2023-01-30	2.42	2.46	2.28	2.30	1555922
2023-01-31	2.31	2.42	2.28	2.39	1747780
2023-02-01	2.35	2.52	2.29	2.49	1621719
2023-02-02	2.57	2.64	2.45	2.51	2110833
2023-02-03	2.43	2.70	2.40	2.55	1931962
2023-02-06	2.52	2.54	2.36	2.47	1347715
2023-02-07	2.53	2.64	2.45	2.61	1120489
2023-02-08	2.57	2.73	2.47	2.70	1866868
2023-02-09	2.66	2.67	2.18	2.31	2406271
2023-02-10	2.33	2.34	2.01	2.08	2150922
2023-02-13	2.19	2.49	2.18	2.45	2707222
2023-02-14	2.48	3.02	2.44	2.77	5967091
2023-02-15	2.80	3.21	2.78	3.15	3427412
2023-02-16	3.15	3.15	2.86	3.06	2410895
2023-02-17	3.05	3.05	2.87	2.93	1113516
2023-02-21	2.87	2.96	2.75	2.79	1081855
2023-02-22	2.79	2.97	2.72	2.96	1478078
2023-02-23	2.99	3.05	2.88	2.98	1169192
2023-02-24	2.91	2.96	2.83	2.89	951685
2023-02-27	2.95	3.10	2.89	3.01	1301045
2023-02-28	3.02	3.31	3.00	3.22	1377507
2023-03-01	3.26	3.31	3.15	3.23	1013191
2023-03-02	3.17	3.44	3.10	3.44	1001122
2023-03-03	3.49	3.75	3.41	3.66	2442216
2023-03-06	3.73	3.85	3.39	3.43	2453169
2023-03-07	3.44	3.50	3.08	3.11	1579479
2023-03-08	3.12	3.30	2.99	3.21	1705783
2023-03-09	3.17	3.36	3.02	3.02	1485456
2023-03-10	3.00	3.01	2.70	2.72	2017994
2023-03-13	2.67	2.69	2.43	2.57	1811182
2023-03-14	2.71	2.84	2.50	2.55	1376373
2023-03-15	2.46	2.50	2.20	2.35	2783217
2023-03-16	2.40	2.43	2.28	2.30	2027577
2023-03-17	1.33	1.36	0.86	0.95	28108279
2023-03-20	1.04	1.21	1.01	1.05	9653748
2023-03-21	1.10	1.15	0.70	0.79	18260814
2023-03-22	0.99	1.02	0.77	0.83	17646013
2023-03-23	0.89	0.90	0.84	0.85	3575330
2023-03-24	0.89	0.92	0.81	0.82	4286577
2023-03-27	0.87	0.91	0.82	0.88	3867411
2023-03-28	0.89	1.10	0.88	0.96	6510535
2023-03-29	1.03	1.14	0.98	1.12	7186275
2023-03-30	1.21	1.30	1.05	1.08	7193545
2023-03-31	1.14	1.21	1.05	1.20	4447288
2023-04-03	1.18	1.33	1.16	1.21	3222276
2023-04-04	1.22	1.24	1.05	1.09	3696179
2023-04-05	1.09	1.09	1.00	1.02	3160599
2023-04-06	1.02	1.03	0.91	0.97	3519845
2023-04-10	0.97	1.00	0.93	0.98	2525917
2023-04-11	0.99	1.02	0.95	0.99	1876742
2023-04-12	1.00	1.01	0.90	0.90	2413332
2023-04-13	0.88	0.93	0.88	0.90	2100647
2023-04-14	0.90	0.91	0.81	0.83	2960938
2023-04-17	0.89	0.90	0.85	0.86	2067122
2023-04-18	0.86	0.88	0.82	0.84	1666257
2023-04-19	0.85	0.86	0.80	0.81	1522990
2023-04-20	0.82	0.82	0.79	0.80	1345821
2023-04-21	0.81	0.82	0.78	0.78	1608473
2023-04-24	0.75	0.80	0.75	0.76	1689739
2023-04-25	0.78	0.79	0.74	0.74	1951512
2023-04-26	0.76	0.78	0.74	0.74	1306169
2023-04-27	0.77	0.77	0.72	0.74	2003293
2023-04-28	0.77	0.87	0.75	0.81	1986995
2023-05-01	0.83	0.87	0.80	0.81	1151193
2023-05-02	0.81	0.87	0.81	0.83	1663844
2023-05-03	0.74	0.74	0.44	0.45	12005069
2023-05-04	0.47	0.48	0.36	0.36	8020412
2023-05-05	0.39	0.42	0.37	0.42	5787775
2023-05-08	0.40	0.42	0.38	0.41	2631028
2023-05-09	0.40	0.41	0.36	0.38	2949811
2023-05-10	0.40	0.41	0.38	0.39	2598803
2023-05-11	0.39	0.40	0.35	0.36	1959626
2023-05-12	0.37	0.37	0.32	0.33	2955498
2023-05-15	0.34	0.35	0.32	0.35	2790354
2023-05-16	0.34	0.36	0.32	0.32	2889945
2023-05-17	0.35	0.37	0.33	0.36	2614525
2023-05-18	0.34	0.38	0.34	0.37	1827211
2023-05-19	0.38	0.39	0.35	0.35	1710477
2023-05-22	0.30	0.35	0.30	0.32	2841593
2023-05-23	0.31	0.33	0.30	0.31	2016157
2023-05-24	0.31	0.31	0.28	0.28	3192746
2023-05-25	0.27	0.28	0.25	0.25	2633031
2023-05-26	0.25	0.25	0.24	0.25	1985114
2023-05-30	0.27	0.27	0.22	0.25	330872
2023-08-14	24.00	25.38	18.57	20.57	485385
2023-08-15	19.80	21.50	19.40	21.50	137561
2023-08-16	20.50	20.50	17.88	19.44	250236
2023-08-17	19.00	19.76	18.77	19.29	103860
2023-08-18	18.60	20.34	18.60	20.07	378530
2023-08-21	20.59	21.00	19.96	20.19	32271
2023-08-22	20.23	20.39	19.92	20.10	171939
2023-08-23	20.12	20.69	19.54	20.50	60455
2023-08-24	20.40	20.40	19.51	20.15	131210
2023-08-25	20.00	20.13	19.53	20.00	136328
2023-08-28	20.22	20.71	19.45	20.40	88320
2023-08-29	19.50	20.16	19.50	19.87	44160
2023-08-30	19.51	19.75	18.41	18.71	255877
2023-08-31	19.00	19.00	17.62	17.81	217482
2023-09-01	18.13	18.74	17.67	18.66	156338
2023-09-05	18.32	18.90	17.10	17.39	114876
2023-09-06	17.44	17.98	16.90	17.17	62273
2023-09-07	16.97	17.14	16.50	17.08	147398
2023-09-08	16.80	18.20	16.80	17.86	135771
2023-09-11	17.69	18.48	17.69	18.37	115438
2023-09-12	18.20	18.22	17.79	18.00	76571
2023-09-13	18.02	18.12	17.90	17.96	58886
2023-09-14	18.23	18.55	17.90	18.45	82648
2023-09-15	18.03	19.31	17.16	19.02	97326
2023-09-18	18.60	19.16	18.31	19.01	51095
2023-09-19	18.60	19.18	18.60	18.80	44302
2023-09-20	18.70	18.91	18.44	18.48	125544
2023-09-21	18.37	18.92	17.95	18.45	70795
2023-09-22	18.56	19.01	18.36	18.84	84163
2023-09-25	18.93	19.42	18.72	18.94	219503
2023-09-26	18.84	18.92	17.99	18.02	130239
2023-09-27	18.00	18.36	17.93	18.21	73190
2023-09-28	18.08	18.94	18.08	18.93	16144
2023-09-29	18.84	19.16	18.83	18.94	35241
2023-10-02	18.81	19.18	18.23	18.26	81658
2023-10-03	18.38	18.50	17.76	18.27	49226
2023-10-04	18.33	18.43	18.00	18.34	59179
2023-10-05	18.21	18.48	18.01	18.10	33538
2023-10-06	18.10	18.49	17.93	18.00	60901
2023-10-09	17.79	18.19	17.71	18.00	46006
2023-10-10	18.02	18.73	18.00	18.60	35282
2023-10-11	18.55	19.10	18.42	19.00	64025
2023-10-12	18.97	19.08	18.00	18.87	74912
2023-10-13	18.88	19.08	18.54	18.79	62366
2023-10-16	18.75	18.89	18.39	18.42	20129
2023-10-17	18.38	19.21	18.36	18.56	53971
2023-10-18	18.47	18.87	17.89	17.97	51596
2023-10-19	18.00	18.89	17.68	17.75	24527
2023-10-20	17.66	17.67	17.38	17.63	31407
2023-10-23	17.53	18.25	17.45	18.15	19704
2023-10-24	18.22	19.08	18.22	18.95	29318
2023-10-25	18.77	18.99	18.27	18.43	37457
2023-10-26	18.41	18.78	18.03	18.54	32939
2023-10-27	18.50	18.55	18.07	18.38	45253
2023-10-30	18.47	19.63	18.21	18.93	51675
2023-10-31	19.00	19.32	18.67	18.98	26875
2023-11-01	18.54	19.06	17.97	18.34	175366
2023-11-02	18.54	19.76	18.45	19.09	78162
2023-11-03	19.19	19.58	18.69	19.30	48884
2023-11-06	19.10	19.88	18.97	19.15	96293
2023-11-07	19.15	19.69	18.81	19.22	73374
2023-11-08	19.60	19.60	19.13	19.49	35988
2023-11-09	19.50	21.99	19.27	21.40	93655
2023-11-10	21.66	22.09	19.91	21.27	101359
2023-11-13	21.01	21.88	21.01	21.74	69640
2023-11-14	22.00	23.47	21.45	23.28	189281
2023-11-15	23.52	23.55	22.40	22.99	73206
2023-11-16	22.85	23.32	22.66	23.05	59077
2023-11-17	23.46	24.05	22.74	24.05	103318
2023-11-20	23.79	24.53	23.74	24.53	84597
2023-11-21	24.29	24.95	24.16	24.31	96956
2023-11-22	24.12	24.54	24.07	24.30	63060
2023-11-24	24.60	24.84	24.29	24.84	20400
2023-11-27	24.77	25.46	24.57	25.44	121367
2023-11-28	25.20	25.48	24.63	25.00	125065
2023-11-29	24.88	26.17	24.88	25.99	92364
2023-11-30	26.17	26.40	25.22	25.68	143617
2023-12-01	25.31	25.58	24.75	25.04	130323
2023-12-04	25.91	27.21	25.19	26.50	623493
2023-12-05	26.25	27.01	25.63	26.50	257416
2023-12-06	26.49	27.85	26.48	27.32	315449
2023-12-07	27.54	28.00	27.18	27.70	209183
2023-12-08	27.66	29.32	27.66	28.32	186585
2023-12-11	28.51	28.91	27.58	27.69	252475
2023-12-12	27.80	28.59	27.65	27.68	245277
2023-12-13	27.87	29.27	27.52	27.57	362276
2023-12-14	27.60	29.06	27.60	28.60	754752
2023-12-15	29.01	29.15	28.16	28.53	2494426
2023-12-18	28.62	28.68	27.44	27.70	296806
2023-12-19	27.52	28.08	27.47	27.81	265919
2023-12-20	27.50	29.01	27.48	28.47	231158
2023-12-21	28.11	28.73	27.78	28.73	89615
2023-12-22	28.45	29.00	28.45	29.00	80397
2023-12-26	29.00	29.00	28.74	29.00	54742
2023-12-27	29.00	29.03	27.93	29.00	130894
2023-12-28	28.98	29.00	28.60	28.85	86653
2023-12-29	28.75	29.00	28.71	28.95	93146
2024-01-02	28.88	28.88	27.99	28.36	83701
2024-01-03	28.00	28.31	27.51	27.74	100250
2024-01-04	27.75	28.33	27.66	27.93	84476
2024-01-05	27.95	28.84	27.86	28.84	106063
2024-01-08	29.13	29.30	28.41	28.49	168657
2024-01-09	28.05	28.59	27.88	28.12	53209
2024-01-10	27.96	28.55	27.66	28.54	59468
2024-01-11	28.41	29.04	28.05	29.00	105436
2024-01-12	29.05	29.26	28.51	28.57	47317
2024-01-16	28.68	28.93	28.22	28.83	71488
2024-01-17	28.39	29.22	28.16	29.20	80703
2024-01-18	29.29	30.22	29.29	29.75	180085
2024-01-19	30.06	30.90	29.63	30.90	161986
2024-01-22	31.27	31.27	30.65	31.00	135025
2024-01-23	31.07	31.59	31.01	31.20	94088
2024-01-24	31.66	31.77	31.04	31.25	66056
2024-01-25	31.41	31.74	30.85	31.03	56449
2024-01-26	31.00	31.18	30.60	31.09	68831
2024-01-29	31.23	31.57	30.83	31.01	61671
2024-01-30	30.85	31.30	30.10	30.26	100979
2024-01-31	30.01	31.25	30.01	30.40	61914
2024-02-01	30.86	31.25	30.62	31.14	98041
2024-02-02	30.98	31.16	30.47	30.56	56826
2024-02-05	30.21	30.72	30.05	30.12	63080
2024-02-06	30.21	30.58	30.02	30.29	92727
2024-02-07	30.46	31.17	30.38	30.78	53752
2024-02-08	30.76	31.01	30.53	30.94	94637
2024-02-09	31.00	32.57	30.97	32.57	170867
2024-02-12	32.76	33.49	31.93	32.43	139952
2024-02-13	32.25	32.40	31.43	31.94	114508
2024-02-14	33.05	34.50	32.59	33.56	318712
2024-02-15	33.87	34.18	32.74	34.00	284840
2024-02-16	33.77	34.22	33.60	33.63	167054
2024-02-20	33.78	34.67	33.43	34.67	198628
2024-02-21	34.62	34.62	33.54	33.93	88169
2024-02-22	34.22	34.81	33.65	34.26	219080
2024-02-23	34.29	34.68	33.30	34.50	262941
2024-02-26	34.51	35.18	33.93	34.18	227127
2024-02-27	34.43	34.54	33.55	33.70	141322
2024-02-28	33.49	33.92	32.43	32.61	130215
2024-02-29	33.18	33.52	32.75	32.96	333076
2024-03-01	33.43	33.43	31.91	32.98	313333
2024-03-04	33.13	33.52	32.75	32.89	186479
2024-03-05	32.76	33.19	32.39	32.64	152276
2024-03-06	33.02	33.29	32.64	32.83	50748
2024-03-07	33.11	33.45	32.99	33.22	143700
2024-03-08	33.44	34.72	33.34	34.72	128273
2024-03-11	34.92	35.00	33.83	34.06	78049
2024-03-12	34.01	34.43	33.71	34.28	106755
2024-03-13	34.38	34.44	33.75	33.92	94573
2024-03-14	33.90	35.20	33.63	33.89	185493
2024-03-15	33.72	34.96	33.45	34.96	354424
2024-03-18	35.55	35.55	34.83	35.00	205816
2024-03-19	35.00	35.12	34.73	35.01	166576
2024-03-20	35.01	35.94	35.01	35.59	349930
2024-03-21	35.59	35.92	35.28	35.31	149505
2024-03-22	35.22	35.22	34.57	34.80	103738
2024-03-25	34.60	35.05	34.36	34.53	93471
2024-03-26	34.83	35.12	34.57	34.60	165226
2024-03-27	34.87	34.89	34.40	34.48	176317
2024-03-28	34.48	34.72	34.35	34.44	268563
2024-04-01	34.55	35.02	34.09	34.23	153303
2024-04-02	34.02	34.39	33.49	33.56	145599
2024-04-03	33.70	33.91	33.05	33.09	110353
2024-04-04	33.45	34.00	33.14	33.47	149775
2024-04-05	33.49	33.88	33.23	33.44	227762
2024-04-08	33.58	34.39	33.34	34.38	109153
2024-04-09	34.38	34.83	33.77	34.83	84346
2024-04-10	34.44	34.44	32.97	33.06	81113
2024-04-11	33.28	33.64	32.46	33.39	81591
2024-04-12	33.43	33.44	32.85	33.09	62908
2024-04-15	33.30	33.85	32.49	33.10	105663
2024-04-16	33.09	33.36	32.73	33.18	79278
2024-04-17	33.31	33.34	32.74	32.90	79591
2024-04-18	32.80	33.05	31.77	32.06	90940
2024-04-19	31.89	32.37	31.69	31.93	163540
2024-04-22	32.09	32.26	31.31	31.36	63745
2024-04-23	31.30	32.85	31.30	32.52	92349
2024-04-24	32.59	33.19	32.54	32.93	94116
2024-04-25	32.59	32.64	31.54	32.32	105151
2024-04-26	32.28	32.36	31.60	32.03	59643
2024-04-29	32.11	32.98	32.11	32.60	85708
2024-04-30	32.30	32.67	31.19	31.66	103285
2024-05-01	31.45	31.71	30.37	31.16	166730
2024-05-02	32.00	34.92	32.00	34.52	272203
2024-05-03	37.27	38.99	37.27	38.00	317150
2024-05-06	38.57	39.76	38.19	38.50	224006
2024-05-07	39.46	40.19	38.62	39.93	395691
2024-05-08	40.24	41.09	40.03	40.64	269514
2024-05-09	40.50	41.52	40.30	41.00	224699
2024-05-10	41.05	41.33	40.52	41.00	159526
2024-05-13	41.54	42.61	41.54	42.25	129754
2024-05-14	42.70	42.73	42.07	42.52	150990
2024-05-15	42.70	43.55	42.06	42.85	292139
2024-05-16	43.02	43.40	42.86	43.30	202717
2024-05-17	43.42	44.81	43.15	44.54	222462
2024-05-20	43.92	44.60	43.83	44.14	122793
2024-05-21	44.15	44.62	43.49	44.39	143416
2024-05-22	44.79	45.15	44.11	44.20	210881
2024-05-23	44.47	44.86	43.75	44.39	195367
2024-05-24	44.40	44.77	44.13	44.60	298671
2024-05-28	44.74	44.94	43.38	43.50	271812
2024-05-29	43.09	43.66	42.60	42.90	149536
2024-05-30	42.59	44.30	42.59	43.95	191172
2024-05-31	44.21	44.21	43.23	43.75	680713
2024-06-03	44.00	44.11	42.59	43.45	160751
2024-06-04	43.20	43.20	41.81	42.30	124297
2024-06-05	42.30	43.02	42.30	42.74	139330
2024-06-06	43.04	43.12	41.94	42.62	182252
2024-06-07	42.14	42.73	41.61	41.92	150777
2024-06-10	41.47	42.02	40.90	41.69	192951
2024-06-11	41.50	41.50	40.02	40.59	197629
2024-06-12	41.20	41.35	40.53	40.84	153510
2024-06-13	40.82	40.85	39.88	40.33	209066
2024-06-14	39.84	40.26	39.26	39.82	106698
2024-06-17	39.64	40.97	39.64	40.90	114972
2024-06-18	40.79	40.92	39.95	40.04	93446
2024-06-20	39.90	40.14	38.45	39.03	194583
2024-06-21	38.99	38.99	38.07	38.30	232148
2024-06-24	38.44	38.44	36.89	37.04	305088
2024-06-25	37.14	37.14	35.17	35.39	284369
2024-06-26	35.00	37.08	34.69	37.08	325149
2024-06-27	37.12	38.35	36.82	37.26	304630
2024-06-28	37.19	38.60	37.08	38.48	4263048
2024-07-01	38.76	40.28	38.19	40.28	281438
2024-07-02	40.27	40.47	38.49	39.17	367693
2024-07-03	39.11	40.34	38.94	40.34	93999
2024-07-05	39.90	40.40	38.68	39.54	170883
2024-07-08	39.95	40.69	39.75	40.58	178573
2024-07-09	40.54	41.20	38.90	39.23	297276
2024-07-10	39.35	39.76	39.08	39.42	213252
2024-07-11	40.74	40.74	39.35	39.99	303084
2024-07-12	40.42	41.30	40.11	40.76	255875
2024-07-15	41.27	42.28	40.69	41.71	183483
2024-07-16	42.28	44.79	42.11	44.60	265531
2024-07-17	44.58	44.63	42.48	42.99	226693
2024-07-18	42.72	43.76	42.01	42.45	203671
2024-07-19	42.50	42.93	42.15	42.32	167178
2024-07-22	42.87	43.52	42.12	43.17	170638
2024-07-23	43.15	44.56	42.54	44.09	162363
2024-07-24	44.08	45.12	43.47	43.50	160862
2024-07-25	43.80	44.81	43.22	43.25	212163
2024-07-26	44.22	44.39	43.45	43.68	123190
2024-07-29	43.89	44.62	43.22	43.24	101743
2024-07-30	43.51	43.66	42.55	43.18	135704
2024-07-31	43.76	44.73	43.34	43.55	149941
2024-08-01	43.33	43.74	40.88	41.42	200614
2024-08-02	39.96	40.47	38.30	38.54	158729
2024-08-05	36.24	36.51	35.06	35.71	193168
2024-08-06	35.63	37.27	35.54	37.03	262092
2024-08-07	40.01	42.48	39.96	40.90	331913
2024-08-08	40.86	41.48	34.38	35.93	340137
2024-08-09	36.54	40.68	36.53	37.84	206640
2024-08-12	37.96	39.79	37.96	39.06	167841
2024-08-13	39.39	39.66	38.24	38.57	100169
2024-08-14	38.81	39.40	37.98	38.95	119727
2024-08-15	40.01	41.43	39.98	40.45	101413
2024-08-16	40.40	40.91	38.73	38.76	111219
2024-08-19	39.22	39.22	37.94	38.17	80667
2024-08-20	38.00	38.44	36.93	38.19	158836
2024-08-21	38.69	39.35	38.19	39.28	189482
2024-08-22	39.16	39.29	37.78	38.70	94703
2024-08-23	38.87	40.19	38.87	39.68	145559
2024-08-26	40.00	40.43	39.42	40.25	128649
2024-08-27	40.30	41.00	39.90	40.91	84384
2024-08-28	41.64	43.74	41.30	43.12	148798
2024-08-29	43.08	43.87	42.45	43.64	131564
2024-08-30	44.13	44.91	43.76	44.82	197073
2024-09-03	44.09	44.58	41.90	42.50	202435
2024-09-04	42.47	43.56	42.35	43.25	98267
2024-09-05	43.51	44.14	41.90	42.67	124709
2024-09-06	42.29	42.35	40.07	40.97	127973
2024-09-09	40.59	42.16	40.36	40.81	124639
2024-09-10	40.63	41.30	40.07	40.79	106635
2024-09-11	40.44	41.77	39.54	41.74	100238
2024-09-12	42.34	42.72	41.59	41.88	119048
2024-09-13	42.53	43.31	42.12	42.97	88144
2024-09-16	43.18	43.50	42.43	42.57	80812
2024-09-17	43.26	43.95	42.54	43.29	126221
2024-09-18	43.70	43.90	42.65	42.88	100495
2024-09-19	44.22	44.50	42.90	43.14	148556
2024-09-20	43.27	44.70	43.27	44.21	316869
2024-09-23	44.51	44.85	43.84	43.97	105129
2024-09-24	44.23	44.48	43.74	44.18	139462
2024-09-25	44.18	44.61	43.12	43.27	128271
2024-09-26	44.20	44.22	42.78	42.94	96685
2024-09-27	43.21	43.60	42.72	43.12	110577
2024-09-30	43.15	44.68	43.15	44.66	220838
2024-10-01	44.65	47.73	43.15	43.32	229795
2024-10-02	42.94	43.98	42.19	42.30	184033
2024-10-03	41.99	43.62	41.54	42.68	135339
2024-10-04	43.65	44.49	43.22	44.26	134885
2024-10-07	44.06	44.39	43.48	43.97	89141
2024-10-08	44.33	44.65	43.56	44.07	129700
2024-10-09	43.97	45.59	43.69	44.88	136065
2024-10-10	44.15	45.66	43.80	44.83	85925
2024-10-11	45.00	46.54	44.76	45.92	129016
2024-10-14	46.04	46.92	45.70	46.80	93934
2024-10-15	47.04	47.04	45.84	45.85	99463
2024-10-16	46.40	46.40	45.48	46.00	146933
2024-10-17	46.00	46.56	45.65	46.00	182844
2024-10-18	46.25	46.25	45.57	45.79	82130
2024-10-21	45.79	45.79	44.64	44.75	420548
2024-10-22	44.27	45.35	44.15	45.30	92721
2024-10-23	44.80	46.01	44.71	45.49	134111
2024-10-24	45.67	45.99	45.13	45.97	147400
2024-10-25	46.58	47.69	46.58	46.75	144453
2024-10-28	47.17	47.65	46.83	47.00	166079
2024-10-29	47.17	47.35	46.36	47.29	251807
2024-10-30	47.03	47.73	47.03	47.55	170978
2024-10-31	47.65	47.65	46.28	46.28	208280
2024-11-01	46.48	46.92	46.27	46.54	188501
2024-11-04	46.46	47.01	45.85	46.93	135159
2024-11-05	46.80	48.50	46.68	48.31	316719
2024-11-06	50.73	51.81	49.70	49.89	356038
2024-11-07	46.80	46.80	39.00	43.04	684838
2024-11-08	43.06	44.70	40.57	41.05	384621
2024-11-11	41.05	41.05	38.91	40.32	324050
2024-11-12	40.95	42.00	39.47	40.51	302221
2024-11-13	41.09	41.77	39.45	39.68	228718
2024-11-14	39.68	39.97	38.50	39.11	224374
2024-11-15	39.63	40.67	38.99	40.58	226767
2024-11-18	40.63	42.07	40.63	41.31	193487
2024-11-19	41.23	42.04	40.44	41.97	127222
2024-11-20	41.64	42.85	41.46	42.80	138165
2024-11-21	43.15	44.33	43.00	44.23	128791
2024-11-22	44.50	45.75	43.89	45.69	207789
2024-11-25	45.78	47.01	45.78	46.68	225726
2024-11-26	46.61	47.44	46.30	46.97	213798
2024-11-27	46.98	47.39	46.30	46.53	90312
2024-11-29	46.79	47.11	46.22	46.22	95040
2024-12-02	46.41	47.73	45.95	47.10	139371
2024-12-03	47.00	47.46	46.16	46.35	124229
2024-12-04	46.96	47.90	46.30	46.75	129241
2024-12-05	46.99	47.09	45.77	46.26	139255
2024-12-06	46.55	47.10	46.31	46.89	78918
2024-12-09	46.92	47.53	46.74	47.16	91913
2024-12-10	47.00	49.05	46.97	48.68	185305
2024-12-11	49.03	49.54	48.16	49.38	159678
2024-12-12	49.73	50.11	47.44	47.77	171805
2024-12-13	47.63	48.91	46.32	48.41	183350
2024-12-16	48.20	49.08	47.67	47.71	109496
2024-12-17	47.50	47.81	46.82	47.22	104396
2024-12-18	47.52	47.74	44.12	44.73	235601
2024-12-19	44.60	45.05	43.49	43.51	146858
2024-12-20	42.69	44.74	42.56	43.86	207272
2024-12-23	43.99	43.99	43.29	43.30	80288
2024-12-24	43.25	43.83	42.88	43.61	49793
2024-12-26	42.97	43.60	42.68	43.56	95489
2024-12-27	43.31	43.53	41.95	42.94	94351
2024-12-30	42.73	43.12	41.78	42.79	70903
2024-12-31	43.07	43.30	42.41	43.04	77801
2025-01-02	43.28	43.37	42.40	42.50	91998
2025-01-03	42.72	43.00	42.49	42.75	68427
2025-01-06	42.96	43.46	42.40	42.63	87072
2025-01-07	42.95	42.95	42.03	42.39	97267
2025-01-08	41.93	42.26	41.59	42.07	86120
2025-01-10	41.17	41.45	40.57	41.06	110234
2025-01-13	40.44	40.76	39.90	40.60	128299
2025-01-14	40.53	42.57	40.53	41.84	112647
2025-01-15	42.97	43.27	42.42	43.01	86677
2025-01-16	42.75	43.28	42.75	43.02	68408
2025-01-17	43.53	44.76	43.53	44.49	80020
2025-01-21	45.00	46.17	44.29	45.90	93832
2025-01-22	46.01	46.23	44.66	44.79	90336
2025-01-23	43.92	45.04	43.92	44.44	91309
2025-01-24	44.43	45.26	44.11	44.98	82916
2025-01-27	44.43	44.85	43.39	43.49	100778
2025-01-28	43.50	43.88	42.89	43.74	76596
2025-01-29	43.81	43.91	42.27	42.66	95012
2025-01-30	42.86	43.55	42.22	43.46	98404
2025-01-31	43.52	43.74	42.78	43.29	120024
2025-02-03	42.65	42.65	41.97	42.06	68851
2025-02-04	42.00	42.77	41.93	42.54	71649
2025-02-05	42.87	43.34	42.26	43.00	87179
2025-02-06	43.46	44.00	43.15	43.93	133141
2025-02-07	43.72	44.58	43.10	44.54	116726
2025-02-10	44.59	44.89	43.76	44.09	114698
2025-02-11	43.64	44.79	43.58	44.00	168396
2025-02-12	43.26	47.23	40.31	46.36	297142
2025-02-13	46.48	47.80	45.50	47.00	156812
2025-02-14	47.00	47.15	45.46	46.60	81589
2025-02-18	46.46	46.51	45.23	46.23	145730
2025-02-19	45.80	46.69	45.00	45.54	81318
2025-02-20	45.09	45.60	44.40	44.87	96890
2025-02-21	45.56	45.56	43.81	44.41	106642
2025-02-24	44.49	44.67	43.02	43.24	84774
2025-02-25	43.29	43.47	42.65	42.84	153044
2025-02-26	42.00	44.75	42.00	44.56	164477
2025-02-27	45.53	45.93	43.00	43.03	193964
2025-02-28	43.20	44.35	43.07	44.23	144750
2025-03-03	44.25	45.33	43.00	43.06	193178
2025-03-04	42.55	43.42	42.01	42.99	217555
2025-03-05	43.38	43.72	42.68	43.31	210487
2025-03-06	43.04	43.40	42.21	42.73	164973
2025-03-07	42.51	44.02	41.94	43.73	130177
2025-03-10	43.08	43.84	42.75	43.37	122881
2025-03-11	43.38	43.83	42.73	43.31	129378
2025-03-12	43.37	43.37	42.03	42.30	131855
2025-03-13	42.54	42.81	41.47	41.73	86890
2025-03-14	42.10	42.73	41.63	42.64	133166
2025-03-17	42.72	43.78	42.57	43.78	106009
2025-03-18	43.43	43.98	43.22	43.88	88335
2025-03-19	43.76	44.92	43.31	43.51	154367
2025-03-20	42.78	43.84	42.73	43.26	111043
2025-03-21	42.71	43.49	42.10	42.64	269679
2025-03-24	43.19	43.92	42.59	43.68	102089
2025-03-25	44.04	44.04	42.84	43.17	124225
2025-03-26	43.39	43.65	42.56	43.11	79903
2025-03-27	42.85	45.31	42.80	45.01	114875
2025-03-28	44.87	44.93	42.82	43.53	81047
2025-03-31	43.04	43.98	42.48	43.72	116904
2025-04-01	44.14	44.57	43.69	44.09	70738
2025-04-02	43.32	45.15	42.93	44.74	119263
2025-04-03	42.41	42.42	39.90	40.04	186091
2025-04-04	38.19	38.66	36.49	38.14	332863
2025-04-07	35.00	39.51	34.88	37.38	369643
2025-04-08	38.59	39.46	36.47	37.04	174813
2025-04-09	36.71	42.28	36.43	41.41	226967
2025-04-10	40.32	41.12	39.20	40.49	139835
2025-04-11	40.34	42.05	39.34	41.37	146628
2025-04-14	41.80	41.96	40.67	41.67	105894
2025-04-15	42.01	42.95	41.86	42.91	133571
2025-04-16	42.63	42.63	41.47	42.05	141386
2025-04-17	42.10	42.61	41.51	41.90	165964
2025-04-21	41.31	41.95	39.96	40.60	218872
2025-04-22	41.05	42.27	41.05	41.79	128593
2025-04-23	43.17	43.94	41.94	42.54	191578
2025-04-24	42.51	43.36	42.14	43.32	100343
2025-04-25	43.11	43.87	43.11	43.78	83096
2025-04-28	43.72	44.30	43.51	44.00	74169
2025-04-29	43.69	44.23	43.40	44.12	134829
2025-04-30	43.53	44.39	43.00	44.33	148655
2025-05-01	44.41	45.55	43.72	45.37	220588
2025-05-02	46.64	46.64	45.68	46.42	196590
2025-05-05	45.75	46.14	45.11	45.32	108942
2025-05-06	44.55	45.65	44.13	45.25	149334
2025-05-07	44.77	46.44	43.61	44.00	187720
2025-05-08	44.75	46.67	44.75	46.37	219979
2025-05-09	46.59	46.75	45.93	46.25	175669
2025-05-12	48.22	48.31	46.82	47.98	229721
2025-05-13	48.25	49.09	48.13	48.74	186804
2025-05-14	48.55	49.31	48.35	48.89	134981
2025-05-15	48.89	49.50	48.46	49.46	167026
2025-05-16	49.46	49.63	49.04	49.39	146096
2025-05-19	48.70	48.99	48.48	48.74	91855
2025-05-20	48.45	49.20	48.27	48.80	100701
2025-05-21	48.41	48.90	47.50	47.76	110551
2025-05-22	47.66	47.82	47.26	47.41	135944
2025-05-23	46.47	47.73	46.47	47.35	96291
2025-05-27	47.81	48.86	47.64	48.76	137692
2025-05-28	48.79	48.94	48.10	48.40	100205
2025-05-29	48.40	48.85	47.95	48.58	114059
2025-05-30	48.38	48.73	47.98	48.17	174916
2025-06-02	48.04	48.30	47.34	47.88	169116
2025-06-03	47.95	49.27	47.86	49.25	177352
2025-06-04	49.54	49.55	49.17	49.42	105487
2025-06-05	49.47	50.01	49.15	49.71	186680
2025-06-06	50.66	50.66	49.77	50.00	148841
2025-06-09	50.26	51.27	50.09	51.22	223065
2025-06-10	51.25	51.98	50.74	51.01	175591
2025-06-11	51.14	51.30	50.59	50.99	135494
2025-06-12	50.55	51.57	50.27	51.10	107690
2025-06-13	50.39	51.32	50.27	51.03	126356
2025-06-16	51.52	52.25	51.11	51.40	277930
2025-06-17	51.11	51.98	51.09	51.98	246016
2025-06-18	51.89	52.30	51.49	51.81	285615
2025-06-20	51.96	52.15	51.49	51.78	200121
2025-06-23	52.05	52.21	51.46	52.00	181957
2025-06-24	52.51	53.66	52.25	53.66	480777
2025-06-25	53.71	54.00	52.89	52.95	243545
2025-06-26	53.10	54.62	53.10	54.59	251510
2025-06-27	55.03	55.55	54.63	55.43	886022
2025-06-30	55.61	55.78	55.28	55.40	334110
2025-07-01	55.30	57.41	55.26	56.89	546018
2025-07-02	57.05	58.04	56.84	57.75	576943
2025-07-03	58.37	59.36	58.02	59.00	267317
2025-07-07	58.77	59.92	58.77	59.32	366346
2025-07-08	59.66	59.99	59.24	59.41	283628
2025-07-09	59.55	59.93	58.68	59.49	227885
2025-07-10	59.38	60.33	59.06	60.21	402680
2025-07-11	60.04	60.13	59.36	59.89	143838
2025-07-14	59.99	60.00	58.83	59.91	255531
2025-07-15	60.36	60.36	58.19	58.29	241974
2025-07-16	59.19	59.27	58.11	58.74	170386
2025-07-17	58.95	59.49	58.38	58.62	162637
2025-07-18	59.11	59.29	58.38	59.00	177856
2025-07-21	59.03	59.69	58.89	59.04	230637

Explore More About DBD

Coins representing dividend payouts and trends

DBD Dividend History

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

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

DBD Stock Split History

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

Graph showing historical stock prices and market trends

DBD Historical Prices

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

Web Analytics