EXPD Historical Prices

Summary

Key Stock Metrics

100.47

(April 9, 2025)

52-Week Low

131.59

(September 30, 2024)

52-Week High

137.80

(December 16, 2021)

All-Time High

112.73

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-16	0.80	0.80	0.79	0.80	121600
1993-08-17	0.81	0.81	0.81	0.81	118400
1993-08-18	0.81	0.83	0.80	0.82	524800
1993-08-19	0.80	0.83	0.80	0.83	1760000
1993-08-20	0.80	0.80	0.80	0.80	32000
1993-08-23	0.80	0.84	0.80	0.84	25600
1993-08-24	0.83	0.84	0.81	0.84	220800
1993-08-25	0.83	0.84	0.81	0.81	182400
1993-08-26	0.81	0.83	0.81	0.81	22400
1993-08-27	0.81	0.85	0.81	0.83	630400
1993-08-30	0.82	0.85	0.82	0.85	368000
1993-08-31	0.83	0.86	0.83	0.83	16000
1993-09-01	0.83	0.88	0.83	0.88	896000
1993-09-02	0.85	0.89	0.85	0.85	16000
1993-09-03	0.90	0.91	0.87	0.91	284800
1993-09-07	0.88	0.89	0.88	0.89	51200
1993-09-08	0.90	0.90	0.88	0.88	32000
1993-09-09	0.90	0.91	0.90	0.91	313600
1993-09-10	0.89	0.92	0.89	0.92	86400
1993-09-13	0.92	0.92	0.91	0.91	131200
1993-09-15	0.91	0.93	0.89	0.89	393600
1993-09-16	0.89	0.91	0.87	0.88	851200
1993-09-17	0.89	0.90	0.86	0.86	1001600
1993-09-20	0.87	0.88	0.80	0.81	1974400
1993-09-21	0.82	0.84	0.80	0.80	550400
1993-09-22	0.80	0.87	0.80	0.84	1513600
1993-09-23	0.84	0.84	0.84	0.84	12800
1993-09-24	0.87	0.87	0.84	0.84	22400
1993-09-27	0.84	0.88	0.84	0.84	89600
1993-09-28	0.84	0.86	0.84	0.86	329600
1993-09-29	0.88	0.88	0.84	0.84	9600
1993-09-30	0.84	0.90	0.84	0.90	569600
1993-10-01	0.90	0.90	0.90	0.90	28800
1993-10-04	0.86	0.90	0.86	0.87	41600
1993-10-05	0.89	0.89	0.86	0.88	35200
1993-10-06	0.86	0.86	0.86	0.86	19200
1993-10-07	0.88	0.91	0.86	0.91	41600
1993-10-08	0.87	0.91	0.87	0.91	153600
1993-10-11	0.91	0.97	0.91	0.97	643200
1993-10-12	0.97	0.97	0.95	0.95	1008000
1993-10-13	0.95	1.01	0.95	0.98	1126400
1993-10-14	0.99	0.99	0.97	0.97	121600
1993-10-15	0.95	0.98	0.95	0.98	76800
1993-10-18	0.98	0.98	0.95	0.95	19200
1993-10-19	0.97	0.97	0.95	0.95	83200
1993-10-20	0.95	0.97	0.95	0.97	86400
1993-10-21	0.97	0.97	0.95	0.95	422400
1993-10-22	0.97	0.97	0.95	0.95	1654400
1993-10-25	0.96	0.96	0.95	0.95	982400
1993-10-26	0.94	0.95	0.94	0.95	211200
1993-10-27	0.95	0.96	0.94	0.95	172800
1993-10-28	0.96	0.96	0.94	0.96	406400
1993-10-29	0.95	0.98	0.95	0.98	268800
1993-11-01	0.98	0.98	0.95	0.96	195200
1993-11-02	0.95	0.97	0.95	0.97	553600
1993-11-03	0.95	0.97	0.94	0.96	953600
1993-11-04	0.97	0.97	0.94	0.94	268800
1993-11-05	0.94	0.97	0.94	0.97	44800
1993-11-08	0.97	0.97	0.94	0.94	486400
1993-11-09	0.94	0.94	0.94	0.94	60800
1993-11-10	0.94	0.94	0.94	0.94	28800
1993-11-11	0.94	0.95	0.94	0.94	35200
1993-11-12	0.94	0.98	0.94	0.94	873600
1993-11-15	0.94	0.94	0.89	0.89	262400
1993-11-16	0.89	0.92	0.89	0.92	236800
1993-11-17	0.92	0.92	0.89	0.89	3000000
1993-11-18	0.91	0.92	0.89	0.89	1448000
1993-11-19	0.92	0.92	0.89	0.89	446400
1993-11-22	0.89	0.89	0.86	0.86	377600
1993-11-23	0.84	0.88	0.84	0.84	817600
1993-11-24	0.85	0.85	0.84	0.85	1627200
1993-11-26	0.84	0.84	0.84	0.84	12800
1993-11-29	0.84	0.88	0.83	0.88	713600
1993-11-30	0.88	0.88	0.83	0.86	254400
1993-12-01	0.86	0.86	0.84	0.84	412800
1993-12-02	0.85	0.86	0.83	0.84	1964800
1993-12-03	0.85	0.89	0.84	0.88	3441600
1993-12-06	0.89	0.89	0.84	0.89	24000
1993-12-07	0.89	0.89	0.84	0.89	49600
1993-12-08	0.89	0.91	0.84	0.87	2867200
1993-12-09	0.91	0.91	0.86	0.91	102400
1993-12-10	0.91	0.91	0.86	0.87	115200
1993-12-13	0.86	0.91	0.86	0.87	70400
1993-12-14	0.86	0.90	0.86	0.89	1209600
1993-12-15	0.91	0.91	0.86	0.86	558400
1993-12-16	0.91	0.91	0.88	0.89	1121600
1993-12-17	0.91	0.91	0.88	0.91	526400
1993-12-20	0.90	0.92	0.89	0.92	1089600
1993-12-21	0.91	0.92	0.89	0.89	1856000
1993-12-22	0.92	0.94	0.89	0.92	177600
1993-12-23	0.94	0.97	0.89	0.97	2076800
1993-12-27	0.96	0.98	0.95	0.95	248000
1993-12-28	0.95	0.97	0.94	0.97	104000
1993-12-29	0.94	0.97	0.94	0.97	204800
1993-12-30	0.94	0.95	0.94	0.95	483200
1993-12-31	0.94	0.97	0.94	0.94	734400
1994-01-03	0.94	0.97	0.94	0.97	2200000
1994-01-04	0.95	0.95	0.94	0.95	2147200
1994-01-05	0.98	0.98	0.95	0.95	688000
1994-01-06	0.98	0.98	0.94	0.96	208000
1994-01-07	0.98	0.98	0.98	0.98	1600
1994-01-10	0.98	0.98	0.94	0.94	801600
1994-01-11	0.98	0.98	0.95	0.96	819200
1994-01-12	0.95	0.98	0.94	0.96	1222400
1994-01-13	0.97	0.98	0.94	0.98	598400
1994-01-14	0.94	0.98	0.94	0.95	1099200
1994-01-17	0.94	0.98	0.94	0.98	193600
1994-01-18	0.95	0.98	0.94	0.96	468800
1994-01-19	0.98	0.98	0.94	0.98	152000
1994-01-20	0.94	0.98	0.94	0.98	1955200
1994-01-21	0.94	0.98	0.94	0.95	108800
1994-01-24	0.95	0.96	0.94	0.94	116800
1994-01-25	0.98	0.98	0.94	0.96	339200
1994-01-26	0.94	0.98	0.94	0.94	302400
1994-01-27	0.98	0.98	0.94	0.98	632000
1994-01-28	0.97	0.99	0.97	0.99	339200
1994-01-31	1.00	1.01	0.97	1.01	192000
1994-02-01	1.00	1.02	0.97	1.00	742400
1994-02-02	0.99	1.08	0.98	1.08	3028800
1994-02-03	1.06	1.08	1.05	1.06	1017600
1994-02-04	1.07	1.07	1.05	1.05	398400
1994-02-07	1.08	1.08	1.03	1.08	131200
1994-02-08	1.03	1.08	1.03	1.08	1124800
1994-02-09	1.08	1.08	1.03	1.08	76800
1994-02-10	1.08	1.08	1.06	1.06	1507200
1994-02-11	1.08	1.08	1.03	1.06	1025600
1994-02-14	1.08	1.08	1.05	1.06	2900800
1994-02-15	1.05	1.08	1.05	1.05	3912000
1994-02-16	1.05	1.08	1.05	1.05	128000
1994-02-17	1.03	1.08	1.03	1.08	278400
1994-02-18	1.05	1.08	1.05	1.07	1710400
1994-02-22	1.09	1.09	1.06	1.09	1380800
1994-02-23	1.08	1.15	1.08	1.15	1483200
1994-02-24	1.16	1.17	1.13	1.14	1468800
1994-02-25	1.14	1.17	1.14	1.17	281600
1994-02-28	1.17	1.19	1.16	1.19	2388800
1994-03-01	1.20	1.20	1.16	1.16	910400
1994-03-02	1.16	1.16	1.09	1.14	1004800
1994-03-03	1.16	1.16	1.11	1.11	374400
1994-03-04	1.11	1.13	1.11	1.11	1862400
1994-03-07	1.16	1.16	1.11	1.12	174400
1994-03-08	1.14	1.14	1.09	1.11	248000
1994-03-09	1.09	1.13	1.08	1.13	260800
1994-03-10	1.13	1.13	1.08	1.08	56000
1994-03-11	1.09	1.09	1.06	1.08	1323200
1994-03-14	1.05	1.11	1.05	1.11	472000
1994-03-15	1.11	1.11	1.08	1.11	504000
1994-03-16	1.11	1.11	1.08	1.11	225600
1994-03-17	1.11	1.16	1.11	1.14	617600
1994-03-18	1.17	1.17	1.14	1.17	273600
1994-03-21	1.17	1.17	1.14	1.17	646400
1994-03-22	1.17	1.19	1.14	1.16	472000
1994-03-23	1.14	1.19	1.14	1.16	918400
1994-03-24	1.19	1.19	1.11	1.12	542400
1994-03-25	1.14	1.14	1.11	1.11	155200
1994-03-28	1.09	1.09	1.05	1.05	302400
1994-03-29	1.07	1.09	1.05	1.08	142400
1994-03-30	1.08	1.08	1.05	1.08	140800
1994-03-31	1.07	1.13	1.06	1.11	601600
1994-04-04	1.09	1.13	1.09	1.12	1044800
1994-04-05	1.11	1.13	1.06	1.09	988800
1994-04-06	1.09	1.09	1.06	1.06	1142400
1994-04-07	1.08	1.08	1.06	1.06	1158400
1994-04-08	1.07	1.07	1.06	1.07	110400
1994-04-11	1.08	1.11	1.08	1.09	219200
1994-04-12	1.09	1.11	1.08	1.08	292800
1994-04-13	1.09	1.11	1.06	1.07	387200
1994-04-14	1.08	1.11	1.06	1.06	256000
1994-04-15	1.11	1.11	1.06	1.06	523200
1994-04-18	1.06	1.09	1.06	1.06	120000
1994-04-19	1.09	1.09	1.06	1.06	488000
1994-04-20	1.08	1.08	1.02	1.02	355200
1994-04-21	1.02	1.03	1.00	1.03	523200
1994-04-22	1.03	1.05	1.00	1.00	123200
1994-04-25	1.02	1.03	1.02	1.02	211200
1994-04-26	1.03	1.03	0.97	0.98	628800
1994-04-28	0.98	1.00	0.97	1.00	145600
1994-04-29	1.02	1.02	0.97	0.99	49600
1994-05-02	1.02	1.02	0.97	0.98	985600
1994-05-03	0.99	1.02	0.98	0.98	318400
1994-05-04	1.02	1.02	0.98	0.99	931200
1994-05-05	1.00	1.02	0.98	0.99	1054400
1994-05-06	1.02	1.02	0.99	1.02	230400
1994-05-09	1.02	1.03	1.00	1.00	574400
1994-05-10	1.00	1.04	1.00	1.03	574400
1994-05-11	1.05	1.06	1.02	1.05	3395200
1994-05-12	1.06	1.17	1.03	1.15	1126400
1994-05-13	1.13	1.16	1.13	1.16	777600
1994-05-16	1.13	1.14	1.06	1.07	1057600
1994-05-17	1.06	1.06	1.03	1.03	592000
1994-05-18	1.06	1.06	1.03	1.06	363200
1994-05-19	1.06	1.08	1.05	1.07	2448000
1994-05-20	1.05	1.08	1.05	1.06	1049600
1994-05-23	1.08	1.08	1.05	1.07	1510400
1994-05-24	1.07	1.08	1.05	1.05	1113600
1994-05-25	1.08	1.08	1.05	1.05	702400
1994-05-26	1.05	1.08	1.05	1.08	785600
1994-05-27	1.08	1.13	1.06	1.11	1955200
1994-05-31	1.13	1.13	1.09	1.09	348800
1994-06-01	1.08	1.13	1.08	1.09	36800
1994-06-02	1.10	1.14	1.08	1.11	4120000
1994-06-03	1.11	1.19	1.11	1.19	838400
1994-06-06	1.16	1.20	1.16	1.19	32000
1994-06-07	1.20	1.20	1.16	1.20	323200
1994-06-08	1.20	1.20	1.16	1.20	112000
1994-06-09	1.20	1.20	1.16	1.19	108800
1994-06-10	1.16	1.20	1.16	1.17	75200
1994-06-13	1.20	1.20	1.16	1.20	27200
1994-06-14	1.17	1.20	1.16	1.16	1073600
1994-06-15	1.20	1.22	1.16	1.20	3656000
1994-06-16	1.19	1.22	1.19	1.22	254400
1994-06-17	1.22	1.22	1.19	1.19	59200
1994-06-20	1.19	1.20	1.19	1.19	361600
1994-06-21	1.19	1.22	1.16	1.16	619200
1994-06-22	1.16	1.16	1.13	1.13	286400
1994-06-23	1.13	1.16	1.13	1.16	19200
1994-06-24	1.13	1.13	1.07	1.09	572800
1994-06-27	1.08	1.08	1.03	1.03	163200
1994-06-28	1.03	1.11	1.02	1.11	1206400
1994-06-29	1.11	1.11	1.08	1.09	308800
1994-06-30	1.08	1.11	1.08	1.08	211200
1994-07-01	1.08	1.11	1.05	1.08	1110400
1994-07-05	1.08	1.08	1.05	1.05	2902400
1994-07-06	1.05	1.08	1.03	1.06	283200
1994-07-07	1.06	1.09	1.05	1.08	1716800
1994-07-08	1.09	1.09	1.06	1.09	216000
1994-07-11	1.09	1.11	1.06	1.09	190400
1994-07-12	1.11	1.11	1.09	1.10	96000
1994-07-13	1.11	1.11	1.06	1.11	916800
1994-07-14	1.11	1.13	1.08	1.13	2737600
1994-07-15	1.13	1.13	1.08	1.08	1648000
1994-07-18	1.08	1.13	1.08	1.13	60800
1994-07-19	1.11	1.13	1.08	1.08	19200
1994-07-20	1.13	1.13	1.08	1.08	163200
1994-07-21	1.08	1.13	1.08	1.09	724800
1994-07-22	1.13	1.13	1.11	1.11	92800
1994-07-25	1.11	1.12	1.11	1.12	1086400
1994-07-26	1.08	1.13	1.08	1.13	126400
1994-07-27	1.08	1.13	1.08	1.09	70400
1994-07-28	1.09	1.13	1.09	1.11	600000
1994-07-29	1.13	1.13	1.09	1.13	57600
1994-08-01	1.09	1.20	1.09	1.20	416000
1994-08-02	1.17	1.22	1.17	1.19	963200
1994-08-03	1.22	1.22	1.19	1.19	182400
1994-08-04	1.19	1.20	1.19	1.20	123200
1994-08-05	1.22	1.22	1.19	1.19	46400
1994-08-08	1.20	1.22	1.19	1.22	132800
1994-08-09	1.22	1.22	1.19	1.22	139200
1994-08-10	1.19	1.22	1.19	1.22	633600
1994-08-11	1.20	1.22	1.19	1.22	177600
1994-08-12	1.19	1.23	1.19	1.23	1070400
1994-08-15	1.25	1.31	1.20	1.28	1100800
1994-08-16	1.28	1.31	1.28	1.29	1662400
1994-08-17	1.30	1.33	1.28	1.33	1049600
1994-08-18	1.30	1.33	1.30	1.30	209600
1994-08-19	1.30	1.33	1.30	1.33	136000
1994-08-22	1.31	1.31	1.25	1.28	545600
1994-08-23	1.30	1.34	1.28	1.32	824000
1994-08-24	1.31	1.31	1.30	1.30	310400
1994-08-25	1.30	1.33	1.30	1.33	192000
1994-08-26	1.30	1.34	1.30	1.34	97600
1994-08-29	1.34	1.34	1.30	1.30	1681600
1994-08-30	1.30	1.34	1.30	1.33	235200
1994-08-31	1.30	1.30	1.27	1.27	584000
1994-09-01	1.27	1.28	1.23	1.25	358400
1994-09-02	1.27	1.27	1.23	1.27	88000
1994-09-06	1.23	1.27	1.23	1.27	344000
1994-09-07	1.26	1.30	1.25	1.27	798400
1994-09-08	1.30	1.34	1.30	1.31	424000
1994-09-09	1.34	1.38	1.30	1.33	972800
1994-09-12	1.33	1.35	1.33	1.35	155200
1994-09-13	1.36	1.36	1.33	1.34	1406400
1994-09-14	1.33	1.36	1.31	1.33	126400
1994-09-15	1.31	1.36	1.31	1.36	120000
1994-09-16	1.36	1.36	1.28	1.31	686400
1994-09-19	1.28	1.33	1.28	1.30	113600
1994-09-20	1.28	1.31	1.28	1.29	656000
1994-09-21	1.29	1.30	1.28	1.30	227200
1994-09-22	1.28	1.31	1.28	1.30	649600
1994-09-23	1.28	1.30	1.28	1.30	721600
1994-09-26	1.31	1.31	1.28	1.29	2598400
1994-09-27	1.28	1.31	1.28	1.31	54400
1994-09-28	1.31	1.31	1.25	1.28	216000
1994-09-29	1.28	1.28	1.25	1.25	206400
1994-09-30	1.25	1.28	1.25	1.25	51200
1994-10-03	1.28	1.28	1.17	1.20	1652800
1994-10-04	1.20	1.20	1.14	1.17	1432000
1994-10-05	1.14	1.19	1.14	1.16	206400
1994-10-06	1.14	1.19	1.14	1.16	67200
1994-10-07	1.16	1.19	1.16	1.19	324800
1994-10-10	1.19	1.19	1.14	1.15	278400
1994-10-11	1.16	1.19	1.15	1.16	6912000
1994-10-12	1.17	1.19	1.16	1.19	100800
1994-10-13	1.16	1.23	1.16	1.22	958400
1994-10-14	1.25	1.28	1.25	1.28	3300800
1994-10-17	1.30	1.33	1.30	1.31	312000
1994-10-18	1.33	1.33	1.30	1.32	302400
1994-10-19	1.33	1.34	1.31	1.32	270400
1994-10-20	1.34	1.34	1.28	1.28	523200
1994-10-21	1.28	1.31	1.28	1.31	43200
1994-10-24	1.28	1.30	1.26	1.28	212800
1994-10-25	1.27	1.27	1.23	1.23	219200
1994-10-26	1.25	1.27	1.23	1.23	155200
1994-10-27	1.27	1.27	1.23	1.23	230400
1994-10-28	1.27	1.31	1.27	1.31	240000
1994-10-31	1.31	1.31	1.27	1.30	254400
1994-11-01	1.28	1.31	1.28	1.29	331200
1994-11-02	1.29	1.31	1.28	1.30	982400
1994-11-03	1.28	1.31	1.28	1.31	104000
1994-11-04	1.31	1.36	1.28	1.34	729600
1994-11-07	1.36	1.44	1.36	1.39	929600
1994-11-08	1.44	1.45	1.39	1.42	1156800
1994-11-09	1.42	1.42	1.39	1.41	1289600
1994-11-10	1.42	1.42	1.39	1.42	660800
1994-11-11	1.40	1.42	1.39	1.39	126400
1994-11-14	1.42	1.42	1.39	1.39	195200
1994-11-15	1.42	1.42	1.39	1.41	2017600
1994-11-16	1.39	1.42	1.39	1.41	854400
1994-11-17	1.39	1.42	1.38	1.38	193600
1994-11-18	1.36	1.38	1.34	1.36	144000
1994-11-21	1.36	1.38	1.31	1.34	323200
1994-11-22	1.31	1.34	1.31	1.32	880000
1994-11-23	1.33	1.33	1.30	1.30	531200
1994-11-25	1.30	1.33	1.30	1.33	99200
1994-11-28	1.33	1.33	1.31	1.33	75200
1994-11-29	1.33	1.33	1.30	1.33	244800
1994-11-30	1.33	1.38	1.30	1.36	433600
1994-12-01	1.38	1.39	1.36	1.37	443200
1994-12-02	1.39	1.39	1.36	1.36	353600
1994-12-05	1.36	1.39	1.35	1.35	633600
1994-12-06	1.34	1.36	1.34	1.35	515200
1994-12-07	1.34	1.36	1.34	1.35	1822400
1994-12-08	1.38	1.38	1.27	1.30	505600
1994-12-09	1.27	1.28	1.12	1.20	3731200
1994-12-12	1.20	1.23	1.20	1.23	81600
1994-12-13	1.23	1.23	1.20	1.20	483200
1994-12-14	1.20	1.25	1.20	1.25	1248000
1994-12-15	1.25	1.25	1.20	1.25	262400
1994-12-16	1.25	1.25	1.23	1.23	136000
1994-12-19	1.25	1.25	1.22	1.22	275200
1994-12-20	1.22	1.25	1.22	1.22	604800
1994-12-21	1.23	1.25	1.23	1.25	105600
1994-12-22	1.20	1.25	1.20	1.23	219200
1994-12-23	1.20	1.25	1.20	1.23	2262400
1994-12-27	1.25	1.25	1.25	1.25	32000
1994-12-28	1.20	1.31	1.20	1.31	286400
1994-12-29	1.31	1.34	1.31	1.34	704000
1994-12-30	1.34	1.36	1.31	1.36	1155200
1995-01-03	1.36	1.36	1.30	1.31	608000
1995-01-04	1.30	1.38	1.30	1.33	276800
1995-01-05	1.38	1.44	1.33	1.41	528000
1995-01-06	1.42	1.45	1.39	1.43	1027200
1995-01-09	1.44	1.45	1.41	1.42	788800
1995-01-10	1.41	1.44	1.36	1.36	240000
1995-01-11	1.39	1.39	1.34	1.37	243200
1995-01-12	1.39	1.39	1.34	1.37	88000
1995-01-13	1.37	1.39	1.37	1.39	28800
1995-01-16	1.39	1.39	1.34	1.34	59200
1995-01-17	1.37	1.39	1.34	1.34	30400
1995-01-18	1.34	1.39	1.34	1.38	132800
1995-01-19	1.37	1.39	1.36	1.36	1116800
1995-01-20	1.36	1.39	1.36	1.38	145600
1995-01-23	1.36	1.39	1.34	1.38	825600
1995-01-24	1.38	1.39	1.36	1.36	88000
1995-01-25	1.36	1.38	1.36	1.38	252800
1995-01-26	1.39	1.39	1.39	1.39	24000
1995-01-27	1.39	1.39	1.34	1.34	68800
1995-01-30	1.34	1.35	1.34	1.34	828800
1995-01-31	1.35	1.35	1.34	1.34	92800
1995-02-01	1.34	1.39	1.28	1.28	265600
1995-02-02	1.27	1.30	1.23	1.30	716800
1995-02-03	1.30	1.31	1.27	1.30	579200
1995-02-06	1.30	1.30	1.27	1.30	612800
1995-02-07	1.33	1.33	1.28	1.28	73600
1995-02-08	1.29	1.33	1.28	1.28	259200
1995-02-09	1.32	1.34	1.30	1.31	100800
1995-02-10	1.32	1.32	1.30	1.30	545600
1995-02-13	1.34	1.34	1.30	1.33	220800
1995-02-14	1.31	1.41	1.31	1.41	696000
1995-02-15	1.42	1.42	1.38	1.42	571200
1995-02-16	1.38	1.42	1.38	1.38	528000
1995-02-17	1.38	1.42	1.38	1.41	137600
1995-02-21	1.40	1.42	1.38	1.38	76800
1995-02-22	1.38	1.39	1.34	1.36	222400
1995-02-23	1.36	1.39	1.36	1.36	16000
1995-02-24	1.34	1.36	1.34	1.36	60800
1995-02-27	1.39	1.39	1.34	1.35	195200
1995-02-28	1.33	1.38	1.33	1.38	112000
1995-03-01	1.38	1.38	1.34	1.35	228800
1995-03-02	1.38	1.41	1.36	1.39	440000
1995-03-03	1.38	1.38	1.38	1.38	121600
1995-03-06	1.38	1.38	1.36	1.36	1673600
1995-03-07	1.36	1.36	1.30	1.32	563200
1995-03-08	1.30	1.34	1.30	1.30	67200
1995-03-09	1.34	1.36	1.33	1.34	353600
1995-03-10	1.36	1.36	1.34	1.34	27200
1995-03-13	1.31	1.36	1.31	1.31	161600
1995-03-14	1.31	1.34	1.31	1.33	296000
1995-03-15	1.31	1.33	1.30	1.33	488000
1995-03-16	1.33	1.33	1.30	1.31	201600
1995-03-17	1.30	1.33	1.30	1.30	25600
1995-03-20	1.31	1.33	1.30	1.32	1203200
1995-03-21	1.31	1.34	1.31	1.33	520000
1995-03-22	1.33	1.34	1.31	1.34	201600
1995-03-23	1.34	1.34	1.31	1.31	46400
1995-03-24	1.33	1.36	1.33	1.33	2830400
1995-03-27	1.31	1.34	1.31	1.34	156800
1995-03-28	1.33	1.36	1.31	1.33	868800
1995-03-29	1.34	1.34	1.34	1.34	6400
1995-03-30	1.34	1.34	1.31	1.33	49600
1995-03-31	1.31	1.34	1.31	1.31	60800
1995-04-03	1.34	1.36	1.34	1.36	16000
1995-04-04	1.34	1.36	1.31	1.33	593600
1995-04-05	1.31	1.36	1.31	1.31	46400
1995-04-06	1.32	1.32	1.31	1.31	432000
1995-04-07	1.34	1.34	1.33	1.33	656000
1995-04-10	1.33	1.38	1.33	1.38	747200
1995-04-11	1.34	1.38	1.34	1.38	94400
1995-04-12	1.39	1.41	1.34	1.39	601600
1995-04-13	1.38	1.47	1.38	1.45	1003200
1995-04-17	1.47	1.47	1.44	1.46	1857600
1995-04-18	1.45	1.48	1.45	1.48	947200
1995-04-19	1.45	1.45	1.44	1.44	352000
1995-04-20	1.41	1.45	1.41	1.42	2064000
1995-04-21	1.42	1.44	1.41	1.41	456000
1995-04-24	1.41	1.42	1.41	1.41	768000
1995-04-25	1.41	1.43	1.41	1.41	3760000
1995-04-26	1.41	1.44	1.41	1.41	1640000
1995-04-27	1.42	1.44	1.41	1.41	44800
1995-04-28	1.44	1.44	1.41	1.44	20800
1995-05-01	1.44	1.47	1.44	1.47	459200
1995-05-02	1.50	1.53	1.47	1.52	1824000
1995-05-03	1.50	1.56	1.50	1.56	1059200
1995-05-04	1.56	1.56	1.53	1.54	782400
1995-05-05	1.55	1.55	1.47	1.47	1795200
1995-05-08	1.45	1.47	1.42	1.44	632000
1995-05-09	1.44	1.47	1.44	1.44	20800
1995-05-10	1.47	1.48	1.44	1.45	1096000
1995-05-11	1.47	1.47	1.44	1.44	43200
1995-05-12	1.44	1.45	1.44	1.44	339200
1995-05-15	1.44	1.45	1.42	1.42	36800
1995-05-16	1.42	1.44	1.40	1.42	153600
1995-05-17	1.42	1.43	1.39	1.41	446400
1995-05-18	1.42	1.45	1.39	1.42	803200
1995-05-19	1.41	1.44	1.41	1.44	44800
1995-05-22	1.41	1.44	1.41	1.41	918400
1995-05-23	1.41	1.44	1.41	1.41	446400
1995-05-24	1.44	1.45	1.42	1.44	1468800
1995-05-25	1.45	1.48	1.44	1.47	283200
1995-05-26	1.44	1.49	1.44	1.47	750400
1995-05-30	1.47	1.48	1.33	1.37	3872000
1995-05-31	1.38	1.41	1.34	1.39	638400
1995-06-01	1.38	1.42	1.38	1.42	193600
1995-06-02	1.42	1.42	1.39	1.39	451200
1995-06-05	1.38	1.39	1.36	1.39	96000
1995-06-06	1.36	1.42	1.36	1.39	392000
1995-06-07	1.39	1.42	1.39	1.41	465600
1995-06-08	1.44	1.44	1.39	1.42	296000
1995-06-09	1.42	1.44	1.39	1.44	1000000
1995-06-12	1.39	1.44	1.39	1.39	1620800
1995-06-13	1.41	1.44	1.39	1.39	419200
1995-06-14	1.39	1.40	1.39	1.39	132800
1995-06-15	1.41	1.41	1.36	1.39	1273600
1995-06-16	1.39	1.39	1.36	1.39	132800
1995-06-19	1.39	1.41	1.38	1.41	753600
1995-06-20	1.38	1.41	1.38	1.39	268800
1995-06-21	1.41	1.41	1.38	1.38	72000
1995-06-22	1.38	1.41	1.38	1.39	227200
1995-06-23	1.38	1.41	1.38	1.41	84800
1995-06-26	1.38	1.41	1.38	1.38	788800
1995-06-27	1.36	1.38	1.34	1.36	294400
1995-06-28	1.34	1.39	1.34	1.34	1156800
1995-06-29	1.34	1.39	1.34	1.38	419200
1995-06-30	1.39	1.42	1.39	1.41	492800
1995-07-03	1.42	1.42	1.39	1.39	163200
1995-07-05	1.38	1.41	1.38	1.38	531200
1995-07-06	1.39	1.41	1.38	1.39	1846400
1995-07-07	1.41	1.41	1.38	1.39	572800
1995-07-10	1.38	1.40	1.38	1.38	478400
1995-07-11	1.39	1.41	1.33	1.33	780800
1995-07-12	1.36	1.36	1.33	1.33	364800
1995-07-13	1.33	1.34	1.31	1.33	1027200
1995-07-14	1.31	1.39	1.31	1.38	1444800
1995-07-17	1.37	1.39	1.36	1.37	289600
1995-07-18	1.38	1.39	1.36	1.39	3995200
1995-07-19	1.36	1.39	1.34	1.38	1315200
1995-07-20	1.37	1.39	1.37	1.39	744000
1995-07-21	1.39	1.49	1.36	1.47	1390400
1995-07-24	1.48	1.48	1.45	1.47	184000
1995-07-25	1.47	1.52	1.47	1.48	2356800
1995-07-26	1.48	1.59	1.48	1.56	1174400
1995-07-27	1.58	1.58	1.53	1.54	113600
1995-07-28	1.58	1.58	1.50	1.54	2475200
1995-07-31	1.55	1.58	1.52	1.53	187200
1995-08-01	1.52	1.53	1.50	1.52	483200
1995-08-02	1.53	1.53	1.50	1.52	520000
1995-08-03	1.53	1.55	1.52	1.52	182400
1995-08-04	1.55	1.55	1.52	1.54	99200
1995-08-07	1.54	1.58	1.52	1.58	1412800
1995-08-08	1.58	1.58	1.55	1.58	451200
1995-08-09	1.55	1.58	1.55	1.55	1364800
1995-08-10	1.58	1.58	1.55	1.56	49600
1995-08-11	1.59	1.59	1.55	1.55	401600
1995-08-14	1.58	1.58	1.52	1.52	1185600
1995-08-15	1.52	1.55	1.52	1.53	529600
1995-08-16	1.55	1.55	1.52	1.55	692800
1995-08-17	1.55	1.55	1.52	1.55	35200
1995-08-18	1.52	1.55	1.52	1.52	2604800
1995-08-21	1.55	1.55	1.52	1.55	841600
1995-08-22	1.50	1.52	1.48	1.50	304000
1995-08-23	1.50	1.50	1.47	1.50	147200
1995-08-24	1.50	1.50	1.47	1.47	35200
1995-08-25	1.47	1.53	1.47	1.48	302400
1995-08-28	1.53	1.53	1.48	1.52	102400
1995-08-29	1.53	1.53	1.45	1.48	331200
1995-08-30	1.45	1.48	1.45	1.48	187200
1995-08-31	1.45	1.48	1.45	1.45	156800
1995-09-01	1.45	1.50	1.45	1.47	180800
1995-09-05	1.50	1.50	1.45	1.45	126400
1995-09-06	1.50	1.55	1.45	1.55	1014400
1995-09-07	1.56	1.59	1.52	1.59	651200
1995-09-08	1.59	1.59	1.55	1.59	163200
1995-09-11	1.59	1.64	1.56	1.63	1569600
1995-09-12	1.64	1.69	1.61	1.68	2811200
1995-09-13	1.66	1.69	1.66	1.69	328000
1995-09-14	1.66	1.70	1.66	1.69	492800
1995-09-15	1.69	1.70	1.66	1.66	308800
1995-09-18	1.66	1.67	1.65	1.67	800000
1995-09-19	1.64	1.66	1.64	1.66	1072000
1995-09-20	1.66	1.67	1.64	1.66	2142400
1995-09-21	1.64	1.70	1.64	1.70	3004800
1995-09-22	1.69	1.77	1.67	1.75	3089600
1995-09-25	1.73	1.76	1.72	1.75	459200
1995-09-26	1.72	1.77	1.72	1.72	347200
1995-09-27	1.72	1.75	1.66	1.66	1348800
1995-09-28	1.70	1.70	1.69	1.70	22400
1995-09-29	1.66	1.70	1.66	1.69	96000
1995-10-02	1.68	1.70	1.66	1.69	364800
1995-10-03	1.66	1.73	1.66	1.70	964800
1995-10-04	1.72	1.73	1.70	1.73	953600
1995-10-05	1.70	1.73	1.70	1.72	411200
1995-10-06	1.70	1.72	1.70	1.72	153600
1995-10-09	1.70	1.71	1.69	1.69	580800
1995-10-10	1.69	1.72	1.67	1.67	142400
1995-10-11	1.67	1.69	1.67	1.69	27200
1995-10-12	1.70	1.70	1.67	1.67	14400
1995-10-13	1.69	1.72	1.69	1.69	121600
1995-10-16	1.69	1.72	1.69	1.69	364800
1995-10-17	1.70	1.72	1.67	1.71	30400
1995-10-19	1.70	1.70	1.67	1.67	56000
1995-10-20	1.67	1.68	1.67	1.68	6400
1995-10-23	1.66	1.66	1.66	1.66	1600
1995-10-24	1.66	1.70	1.66	1.66	12800
1995-10-25	1.66	1.72	1.66	1.67	1102400
1995-10-26	1.67	1.67	1.66	1.66	155200
1995-10-27	1.66	1.66	1.66	1.66	198400
1995-10-30	1.69	1.69	1.66	1.66	412800
1995-10-31	1.66	1.68	1.64	1.64	113600
1995-11-01	1.70	1.77	1.67	1.76	731200
1995-11-02	1.77	1.77	1.72	1.75	225600
1995-11-03	1.75	1.75	1.72	1.72	268800
1995-11-06	1.72	1.74	1.70	1.72	280000
1995-11-07	1.71	1.73	1.71	1.71	32000
1995-11-08	1.70	1.72	1.70	1.72	33600
1995-11-09	1.70	1.71	1.67	1.70	340800
1995-11-10	1.67	1.67	1.67	1.67	3200
1995-11-13	1.72	1.72	1.67	1.69	89600
1995-11-14	1.67	1.72	1.67	1.67	14400
1995-11-15	1.69	1.69	1.67	1.67	323200
1995-11-16	1.67	1.67	1.63	1.63	137600
1995-11-17	1.66	1.66	1.58	1.61	763200
1995-11-20	1.61	1.61	1.58	1.59	131200
1995-11-21	1.61	1.61	1.53	1.53	560000
1995-11-22	1.52	1.56	1.52	1.52	1068800
1995-11-24	1.56	1.56	1.52	1.52	57600
1995-11-27	1.55	1.58	1.52	1.58	4932800
1995-11-28	1.61	1.63	1.56	1.56	1102400
1995-11-29	1.61	1.61	1.56	1.59	603200
1995-11-30	1.59	1.59	1.58	1.59	228800
1995-12-01	1.57	1.58	1.55	1.56	612800
1995-12-04	1.58	1.58	1.55	1.56	296000
1995-12-05	1.58	1.58	1.55	1.55	97600
1995-12-06	1.55	1.58	1.55	1.55	580800
1995-12-07	1.58	1.58	1.55	1.55	227200
1995-12-08	1.55	1.58	1.52	1.52	665600
1995-12-11	1.52	1.55	1.48	1.50	1516800
1995-12-12	1.50	1.50	1.45	1.48	396800
1995-12-13	1.48	1.58	1.42	1.53	4430400
1995-12-14	1.55	1.56	1.52	1.55	1489600
1995-12-15	1.56	1.61	1.56	1.58	1217600
1995-12-18	1.57	1.59	1.56	1.58	448000
1995-12-19	1.58	1.64	1.58	1.59	659200
1995-12-20	1.63	1.66	1.59	1.61	512000
1995-12-21	1.61	1.63	1.58	1.59	440000
1995-12-22	1.63	1.66	1.61	1.61	460800
1995-12-26	1.61	1.67	1.61	1.64	1102400
1995-12-27	1.66	1.67	1.64	1.65	97600
1995-12-28	1.63	1.64	1.61	1.63	315200
1995-12-29	1.63	1.67	1.61	1.63	1654400
1996-01-02	1.63	1.64	1.63	1.64	225600
1996-01-03	1.64	1.67	1.63	1.63	2432000
1996-01-04	1.64	1.66	1.62	1.62	238400
1996-01-05	1.63	1.63	1.59	1.63	478400
1996-01-08	1.63	1.63	1.58	1.59	254400
1996-01-09	1.59	1.59	1.53	1.53	275200
1996-01-10	1.52	1.52	1.45	1.45	633600
1996-01-11	1.47	1.47	1.44	1.47	492800
1996-01-12	1.47	1.55	1.47	1.55	1846400
1996-01-15	1.56	1.56	1.52	1.56	124800
1996-01-16	1.52	1.54	1.52	1.52	134400
1996-01-17	1.55	1.55	1.47	1.50	563200
1996-01-19	1.50	1.52	1.48	1.51	809600
1996-01-22	1.50	1.52	1.48	1.48	182400
1996-01-23	1.52	1.52	1.48	1.48	156800
1996-01-24	1.48	1.52	1.44	1.45	686400
1996-01-25	1.44	1.48	1.44	1.48	785600
1996-01-26	1.48	1.53	1.45	1.48	1124800
1996-01-29	1.48	1.48	1.45	1.45	251200
1996-01-30	1.48	1.53	1.48	1.52	1094400
1996-01-31	1.50	1.52	1.47	1.48	1182400
1996-02-01	1.50	1.55	1.47	1.52	752000
1996-02-02	1.53	1.56	1.52	1.56	443200
1996-02-05	1.56	1.56	1.56	1.56	1600
1996-02-06	1.52	1.56	1.52	1.55	404800
1996-02-07	1.56	1.57	1.55	1.55	715200
1996-02-08	1.55	1.58	1.55	1.58	502400
1996-02-09	1.55	1.58	1.55	1.58	48000
1996-02-12	1.55	1.63	1.55	1.59	577600
1996-02-13	1.58	1.64	1.58	1.59	619200
1996-02-14	1.63	1.64	1.61	1.64	670400
1996-02-15	1.61	1.70	1.61	1.66	2880000
1996-02-16	1.66	1.69	1.64	1.67	1116800
1996-02-20	1.64	1.66	1.63	1.64	241600
1996-02-21	1.63	1.72	1.63	1.70	1720000
1996-02-22	1.69	1.73	1.69	1.72	489600
1996-02-23	1.75	1.75	1.72	1.75	924800
1996-02-26	1.72	1.75	1.72	1.73	510400
1996-02-27	1.73	1.81	1.72	1.81	1414400
1996-02-28	1.77	1.88	1.77	1.84	1032000
1996-02-29	1.82	1.86	1.80	1.83	867200
1996-03-01	1.83	1.83	1.78	1.78	1012800
1996-03-04	1.80	1.80	1.75	1.76	652800
1996-03-05	1.75	1.78	1.75	1.75	46400
1996-03-06	1.78	1.80	1.72	1.72	1073600
1996-03-07	1.73	1.73	1.67	1.69	460800
1996-03-08	1.64	1.69	1.61	1.69	1656000
1996-03-11	1.66	1.71	1.64	1.70	1224000
1996-03-12	1.69	1.72	1.69	1.72	683200
1996-03-13	1.70	1.72	1.68	1.69	385600
1996-03-14	1.67	1.73	1.67	1.72	841600
1996-03-15	1.70	1.72	1.67	1.68	782400
1996-03-18	1.68	1.75	1.67	1.72	388800
1996-03-19	1.72	1.73	1.70	1.73	844800
1996-03-20	1.72	1.73	1.70	1.73	68800
1996-03-21	1.70	1.70	1.64	1.65	1169600
1996-03-22	1.64	1.65	1.60	1.61	1790400
1996-03-25	1.59	1.64	1.59	1.63	544000
1996-03-26	1.64	1.67	1.64	1.65	1180800
1996-03-27	1.67	1.77	1.67	1.70	1835200
1996-03-28	1.67	1.72	1.64	1.66	718400
1996-03-29	1.64	1.67	1.63	1.64	1713600
1996-04-01	1.64	1.69	1.63	1.64	1168000
1996-04-02	1.69	1.72	1.69	1.71	1353600
1996-04-03	1.72	1.72	1.70	1.70	108800
1996-04-04	1.70	1.72	1.70	1.70	2067200
1996-04-08	1.69	1.70	1.67	1.68	174400
1996-04-09	1.67	1.72	1.67	1.70	694400
1996-04-10	1.70	1.72	1.69	1.69	184000
1996-04-11	1.69	1.72	1.69	1.70	416000
1996-04-12	1.70	1.70	1.69	1.70	971200
1996-04-15	1.69	1.70	1.66	1.70	571200
1996-04-16	1.67	1.75	1.67	1.74	865600
1996-04-17	1.75	1.76	1.72	1.73	260800
1996-04-18	1.73	1.77	1.72	1.75	539200
1996-04-19	1.75	1.79	1.73	1.75	1582400
1996-04-22	1.77	1.84	1.75	1.84	1577600
1996-04-23	1.81	1.81	1.77	1.77	1212800
1996-04-24	1.81	1.88	1.80	1.84	1316800
1996-04-25	1.88	1.89	1.84	1.86	3873600
1996-04-26	1.84	1.88	1.81	1.81	228800
1996-04-29	1.82	1.84	1.81	1.83	1790400
1996-04-30	1.84	1.86	1.81	1.86	52800
1996-05-01	1.83	1.86	1.82	1.86	916800
1996-05-02	1.86	1.86	1.81	1.82	702400
1996-05-03	1.86	1.91	1.80	1.80	1396800
1996-05-06	1.81	1.86	1.81	1.83	1027200
1996-05-07	1.83	1.84	1.81	1.82	360000
1996-05-08	1.84	1.84	1.82	1.82	508800
1996-05-09	1.84	1.84	1.82	1.82	137600
1996-05-10	1.81	1.84	1.81	1.84	174400
1996-05-13	1.84	1.88	1.83	1.83	1211200
1996-05-14	1.86	1.86	1.83	1.83	515200
1996-05-15	1.84	1.88	1.84	1.86	1120000
1996-05-16	1.84	1.88	1.83	1.86	339200
1996-05-17	1.84	1.91	1.84	1.91	2204800
1996-05-20	1.86	1.91	1.86	1.91	16000
1996-05-21	1.86	1.91	1.86	1.91	1398400
1996-05-22	1.86	1.89	1.86	1.89	30400
1996-05-23	1.86	1.91	1.86	1.91	1041600
1996-05-24	1.91	1.91	1.88	1.91	145600
1996-05-28	1.88	1.91	1.86	1.86	267200
1996-05-29	1.88	1.88	1.86	1.88	238400
1996-05-30	1.89	1.91	1.89	1.91	2585600
1996-05-31	1.92	1.94	1.89	1.93	246400
1996-06-03	1.94	1.94	1.91	1.94	196800
1996-06-04	1.95	1.97	1.92	1.95	840000
1996-06-05	1.97	2.02	1.94	1.98	849600
1996-06-06	1.98	2.00	1.92	1.92	489600
1996-06-07	1.92	1.92	1.89	1.91	62400
1996-06-10	1.89	1.89	1.89	1.89	315200
1996-06-11	1.92	1.92	1.88	1.88	200000
1996-06-12	1.86	1.89	1.86	1.86	68800
1996-06-13	1.88	1.88	1.84	1.84	128000
1996-06-14	1.86	1.86	1.83	1.83	107200
1996-06-17	1.83	1.83	1.83	1.83	11200
1996-06-18	1.86	1.86	1.83	1.85	20800
1996-06-19	1.86	1.90	1.83	1.88	284800
1996-06-20	1.86	1.94	1.86	1.92	625600
1996-06-21	1.94	1.98	1.91	1.98	1952000
1996-06-24	2.00	2.06	1.98	2.02	1800000
1996-06-25	2.05	2.05	1.95	1.96	694400
1996-06-26	1.97	1.97	1.91	1.91	284800
1996-06-27	1.89	1.92	1.88	1.90	604800
1996-06-28	1.91	1.94	1.89	1.94	443200
1996-07-01	1.94	1.98	1.92	1.92	980800
1996-07-02	1.94	1.94	1.89	1.91	867200
1996-07-03	1.91	1.94	1.89	1.91	840000
1996-07-05	1.91	1.92	1.91	1.91	83200
1996-07-08	1.91	1.94	1.89	1.91	62400
1996-07-09	1.91	1.94	1.91	1.93	625600
1996-07-10	1.94	1.95	1.91	1.92	428800
1996-07-11	1.92	1.94	1.89	1.89	606400
1996-07-12	1.92	1.93	1.83	1.86	1892800
1996-07-15	1.84	1.86	1.83	1.83	814400
1996-07-16	1.84	1.84	1.75	1.75	398400
1996-07-17	1.77	1.85	1.77	1.84	2356800
1996-07-18	1.86	1.90	1.84	1.85	2193600
1996-07-19	1.85	1.86	1.83	1.83	65600
1996-07-22	1.84	1.86	1.77	1.80	432000
1996-07-23	1.81	1.83	1.70	1.77	1052800
1996-07-24	1.77	1.77	1.75	1.76	616000
1996-07-25	1.74	1.78	1.73	1.74	1123200
1996-07-26	1.73	1.78	1.73	1.78	969600
1996-07-29	1.77	1.81	1.73	1.77	1451200
1996-07-30	1.81	1.81	1.77	1.77	4129600
1996-07-31	1.75	1.80	1.75	1.80	1040000
1996-08-01	1.81	1.86	1.78	1.86	1345600
1996-08-02	1.89	1.94	1.86	1.92	760000
1996-08-05	1.92	2.03	1.91	1.99	2193600
1996-08-06	2.00	2.08	1.98	2.00	3568000
1996-08-07	2.02	2.05	1.99	2.03	864000
1996-08-08	2.02	2.02	2.00	2.00	515200
1996-08-09	2.00	2.02	1.97	1.98	489600
1996-08-12	1.98	2.02	1.97	1.98	1483200
1996-08-13	1.97	1.97	1.93	1.93	363200
1996-08-14	1.94	1.95	1.91	1.94	504000
1996-08-15	1.94	2.02	1.92	1.98	1510400
1996-08-16	2.02	2.08	2.00	2.05	2065600
1996-08-19	2.08	2.08	2.02	2.03	1131200
1996-08-20	2.02	2.04	1.97	1.97	670400
1996-08-21	1.95	1.98	1.94	1.98	1032000
1996-08-22	1.97	2.00	1.97	1.97	444800
1996-08-23	2.00	2.03	2.00	2.02	555200
1996-08-26	2.00	2.05	1.97	2.02	932800
1996-08-27	2.03	2.03	2.00	2.02	4110400
1996-08-28	2.00	2.03	1.98	1.99	419200
1996-08-29	2.00	2.03	1.97	2.00	984000
1996-08-30	2.00	2.06	2.00	2.05	984000
1996-09-03	2.03	2.05	2.00	2.02	894400
1996-09-04	2.02	2.05	2.02	2.05	62400
1996-09-05	2.02	2.05	2.00	2.02	520000
1996-09-06	2.02	2.06	2.00	2.05	1003200
1996-09-09	2.06	2.14	2.03	2.09	1590400
1996-09-10	2.09	2.09	2.06	2.09	518400
1996-09-11	2.08	2.09	2.05	2.09	235200
1996-09-12	2.09	2.09	2.05	2.05	859200
1996-09-13	2.05	2.09	2.02	2.08	1268800
1996-09-16	2.08	2.08	2.05	2.08	129600
1996-09-17	2.08	2.08	2.05	2.08	262400
1996-09-18	2.08	2.13	2.05	2.08	526400
1996-09-19	2.09	2.17	2.06	2.17	1603200
1996-09-20	2.14	2.28	2.14	2.23	1926400
1996-09-23	2.20	2.28	2.17	2.22	2374400
1996-09-24	2.22	2.22	2.14	2.22	1905600
1996-09-25	2.23	2.28	2.19	2.25	712000
1996-09-26	2.22	2.23	2.17	2.20	920000
1996-09-27	2.20	2.23	2.19	2.20	185600
1996-09-30	2.23	2.23	2.20	2.20	284800
1996-10-01	2.20	2.25	2.16	2.20	1131200
1996-10-02	2.16	2.20	2.16	2.20	84800
1996-10-03	2.18	2.23	2.16	2.20	1360000
1996-10-04	2.23	2.27	2.21	2.26	1456000
1996-10-07	2.27	2.27	2.17	2.20	908800
1996-10-08	2.39	2.63	2.38	2.50	8513600
1996-10-09	2.52	2.57	2.48	2.50	3646400
1996-10-10	2.48	2.53	2.48	2.52	2364800
1996-10-11	2.53	2.56	2.48	2.56	1766400
1996-10-14	2.58	2.64	2.53	2.63	1502400
1996-10-15	2.64	2.66	2.59	2.61	881600
1996-10-16	2.59	2.66	2.59	2.63	1012800
1996-10-17	2.64	2.67	2.59	2.61	1475200
1996-10-18	2.64	2.64	2.59	2.61	1139200
1996-10-21	2.64	2.64	2.59	2.63	1568000
1996-10-22	2.59	2.64	2.59	2.63	560000
1996-10-23	2.63	2.64	2.61	2.61	995200
1996-10-24	2.64	2.64	2.61	2.62	641600
1996-10-25	2.61	2.63	2.61	2.61	691200
1996-10-28	2.61	2.64	2.61	2.61	268800
1996-10-29	2.61	2.64	2.61	2.61	51200
1996-10-30	2.64	2.64	2.61	2.63	452800
1996-10-31	2.66	2.66	2.61	2.62	806400
1996-11-01	2.64	2.64	2.56	2.61	1984000
1996-11-04	2.64	2.64	2.61	2.62	356800
1996-11-05	2.69	2.70	2.59	2.63	2611200
1996-11-06	2.64	2.64	2.50	2.52	2480000
1996-11-07	2.53	2.59	2.52	2.56	609600
1996-11-08	2.59	2.59	2.55	2.56	2630400
1996-11-11	2.57	2.58	2.55	2.56	192000
1996-11-12	2.55	2.58	2.55	2.58	152000
1996-11-13	2.58	2.58	2.55	2.55	3060800
1996-11-14	2.56	2.59	2.55	2.58	1406400
1996-11-15	2.61	2.66	2.56	2.63	872000
1996-11-18	2.61	2.75	2.61	2.73	2644800
1996-11-19	2.73	2.81	2.70	2.77	1644800
1996-11-20	2.78	2.80	2.73	2.75	968000
1996-11-21	2.73	2.78	2.72	2.72	556800
1996-11-22	2.75	2.75	2.63	2.75	915200
1996-11-25	2.75	2.83	2.72	2.83	2569600
1996-11-26	2.78	2.88	2.78	2.80	1889600
1996-11-27	2.83	2.86	2.77	2.81	902400
1996-11-29	2.81	2.81	2.77	2.78	196800
1996-12-02	2.78	2.83	2.78	2.81	816000
1996-12-03	2.81	2.91	2.80	2.83	1718400
1996-12-04	2.86	2.88	2.78	2.79	2329600
1996-12-05	2.78	2.81	2.73	2.77	798400
1996-12-06	2.70	2.73	2.69	2.73	284800
1996-12-09	2.73	2.88	2.73	2.85	1696000
1996-12-10	2.84	2.89	2.81	2.83	2676800
1996-12-11	2.77	2.83	2.75	2.83	1025600
1996-12-12	2.84	2.84	2.78	2.79	556800
1996-12-13	2.75	2.75	2.66	2.73	432800
1996-12-16	2.78	2.78	2.69	2.69	234400
1996-12-17	2.66	2.66	2.56	2.59	418400
1996-12-18	2.63	2.72	2.58	2.63	550400
1996-12-19	2.63	2.63	2.47	2.51	1674400
1996-12-20	2.56	2.69	2.53	2.67	1760800
1996-12-23	2.67	2.80	2.61	2.72	1156000
1996-12-24	2.75	2.75	2.66	2.72	580000
1996-12-26	2.72	2.75	2.69	2.69	260800
1996-12-27	2.66	2.75	2.59	2.69	355200
1996-12-30	2.64	2.84	2.64	2.83	756000
1996-12-31	2.78	2.89	2.77	2.88	1041600
1997-01-02	2.84	2.95	2.80	2.88	1280800
1997-01-03	2.95	2.95	2.86	2.86	298400
1997-01-06	2.91	2.92	2.77	2.81	2173600
1997-01-07	2.78	2.80	2.62	2.72	532800
1997-01-08	2.67	2.73	2.61	2.66	332800
1997-01-09	2.63	2.69	2.63	2.66	2074400
1997-01-10	2.66	2.69	2.59	2.66	321600
1997-01-13	2.63	2.69	2.63	2.65	940000
1997-01-14	2.61	2.75	2.61	2.66	414400
1997-01-15	2.75	2.75	2.69	2.70	234400
1997-01-16	2.72	2.77	2.69	2.72	739200
1997-01-17	2.72	2.78	2.63	2.69	588800
1997-01-20	2.63	2.66	2.58	2.63	305600
1997-01-21	2.58	2.72	2.58	2.66	445600
1997-01-22	2.69	2.78	2.69	2.77	356800
1997-01-23	2.77	2.78	2.69	2.69	1604800
1997-01-24	2.69	2.75	2.69	2.75	654400
1997-01-27	2.75	2.75	2.69	2.75	600000
1997-01-28	2.75	2.75	2.67	2.67	888800
1997-01-29	2.72	2.72	2.67	2.70	880800
1997-01-30	2.72	2.72	2.67	2.67	333600
1997-01-31	2.72	2.73	2.67	2.70	505600
1997-02-03	2.69	2.88	2.67	2.86	1238400
1997-02-04	2.86	2.91	2.81	2.88	1019200
1997-02-05	2.91	3.16	2.81	3.09	1001600
1997-02-06	3.06	3.25	3.06	3.13	2819200
1997-02-07	3.06	3.13	2.81	2.84	1364800
1997-02-10	2.88	2.88	2.75	2.78	1296800
1997-02-11	2.88	3.00	2.84	2.86	859200
1997-02-12	2.91	3.00	2.84	2.97	904000
1997-02-13	3.00	3.16	2.98	3.03	1645600
1997-02-14	3.06	3.06	2.94	2.94	299200
1997-02-18	2.94	3.00	2.88	2.89	304000
1997-02-19	2.88	2.91	2.86	2.88	386400
1997-02-20	2.91	2.94	2.86	2.94	512800
1997-02-21	2.94	2.94	2.86	2.92	481600
1997-02-24	2.86	2.94	2.86	2.92	487200
1997-02-25	2.94	2.94	2.89	2.94	1047200
1997-02-26	2.92	2.97	2.84	2.84	1278400
1997-02-27	2.83	3.03	2.83	2.97	461600
1997-02-28	3.00	3.17	2.94	3.13	958400
1997-03-03	3.08	3.16	3.00	3.09	978400
1997-03-04	3.13	3.16	3.06	3.13	410400
1997-03-05	3.13	3.19	3.06	3.19	1499200
1997-03-06	3.19	3.22	3.06	3.22	2675200
1997-03-07	3.22	3.44	3.22	3.30	2434400
1997-03-10	3.41	3.41	3.31	3.39	1934400
1997-03-11	3.39	3.59	3.37	3.59	3255200
1997-03-12	3.55	3.61	3.50	3.50	2447200
1997-03-13	3.53	3.53	3.41	3.47	1385600
1997-03-14	3.47	3.47	3.36	3.42	1774400
1997-03-17	3.44	3.44	3.36	3.36	2462400
1997-03-18	3.36	3.44	3.36	3.36	1900000
1997-03-19	3.36	3.42	3.36	3.36	1639200
1997-03-20	3.38	3.42	3.36	3.36	2873600
1997-03-21	3.36	3.41	3.19	3.34	906400
1997-03-24	3.34	3.47	3.13	3.17	1533600
1997-03-25	3.20	3.28	3.09	3.16	1649600
1997-03-26	3.13	3.19	2.97	3.03	635200
1997-03-27	3.03	3.03	2.84	2.91	2064000
1997-03-31	2.94	3.09	2.84	3.00	549600
1997-04-01	3.00	3.19	3.00	3.09	516000
1997-04-02	3.09	3.13	2.84	2.86	996000
1997-04-03	2.88	2.94	2.84	2.89	1219200
1997-04-04	2.94	3.13	2.84	3.02	1008800
1997-04-07	3.09	3.11	2.92	2.92	188000
1997-04-08	2.92	2.97	2.88	2.88	287200
1997-04-09	2.88	3.14	2.88	3.14	660000
1997-04-10	3.14	3.19	3.09	3.13	244800
1997-04-11	3.19	3.19	2.94	2.98	655200
1997-04-14	2.94	3.00	2.88	2.89	639200
1997-04-15	2.94	2.97	2.88	2.92	446400
1997-04-16	2.88	2.97	2.86	2.89	547200
1997-04-17	2.89	3.09	2.86	2.95	666400
1997-04-18	3.02	3.22	2.94	3.16	1445600
1997-04-21	3.16	3.47	3.16	3.38	4050400
1997-04-22	3.44	3.48	3.36	3.42	2570400
1997-04-23	3.47	3.47	3.22	3.31	1618400
1997-04-24	3.41	3.41	3.28	3.33	988800
1997-04-25	3.28	3.36	3.27	3.28	1527200
1997-04-28	3.33	3.33	3.06	3.13	1023200
1997-04-29	3.16	3.19	3.13	3.19	662400
1997-04-30	3.22	3.28	3.06	3.13	611200
1997-05-01	3.13	3.22	3.09	3.14	1325600
1997-05-02	3.19	3.28	3.19	3.27	947200
1997-05-05	3.27	3.33	3.20	3.25	1764800
1997-05-06	3.25	3.30	3.20	3.20	1098400
1997-05-07	3.23	3.23	3.13	3.13	1778400
1997-05-08	3.30	3.44	3.22	3.39	1779200
1997-05-09	3.38	3.47	3.31	3.39	1035200
1997-05-12	3.44	3.44	3.36	3.41	882400
1997-05-13	3.41	3.56	3.36	3.56	1653600
1997-05-14	3.56	3.63	3.53	3.55	1777600
1997-05-15	3.53	3.61	3.53	3.59	484800
1997-05-16	3.63	3.72	3.56	3.64	1071200
1997-05-19	3.66	3.78	3.64	3.75	1590400
1997-05-20	3.78	3.84	3.67	3.73	979200
1997-05-21	3.75	3.75	3.50	3.55	1323200
1997-05-22	3.55	3.69	3.47	3.59	1356800
1997-05-23	3.63	3.68	3.53	3.63	750400
1997-05-27	3.69	3.69	3.56	3.64	487200
1997-05-28	3.64	3.64	3.59	3.61	4916800
1997-05-29	3.59	3.63	3.55	3.58	740800
1997-05-30	3.55	3.61	3.55	3.61	1321600
1997-06-02	3.64	3.67	3.55	3.65	180000
1997-06-03	3.61	3.69	3.61	3.66	350400
1997-06-04	3.66	3.66	3.56	3.59	527200
1997-06-05	3.61	3.61	3.47	3.52	418400
1997-06-06	3.45	3.50	3.39	3.39	1183200
1997-06-09	3.38	3.47	3.38	3.45	667200
1997-06-10	3.45	3.53	3.41	3.52	2718400
1997-06-11	3.52	3.61	3.48	3.59	2653600
1997-06-12	3.61	3.73	3.58	3.58	634400
1997-06-13	3.66	3.72	3.59	3.61	1141600
1997-06-16	3.58	3.66	3.52	3.55	408000
1997-06-17	3.53	3.61	3.53	3.61	341600
1997-06-18	3.56	3.64	3.55	3.59	255200
1997-06-19	3.64	3.64	3.55	3.58	744000
1997-06-20	3.57	3.58	3.52	3.55	320800
1997-06-23	3.53	3.64	3.53	3.56	676800
1997-06-24	3.58	3.63	3.58	3.61	600000
1997-06-25	3.58	3.64	3.58	3.64	3933600
1997-06-26	3.61	3.67	3.55	3.59	940000
1997-06-27	3.53	3.61	3.53	3.61	845600
1997-06-30	3.58	3.59	3.47	3.55	1781600
1997-07-01	3.56	3.61	3.53	3.60	1097600
1997-07-02	3.56	3.72	3.56	3.69	360000
1997-07-03	3.72	3.81	3.69	3.73	517600
1997-07-07	3.75	3.84	3.75	3.83	228000
1997-07-08	3.78	4.08	3.78	4.08	707200
1997-07-09	4.13	4.14	4.05	4.05	750400
1997-07-10	4.03	4.09	3.94	3.94	408800
1997-07-11	3.98	3.98	3.89	3.91	952800
1997-07-14	3.94	4.11	3.94	4.00	631200
1997-07-15	4.06	4.16	4.00	4.14	663200
1997-07-16	4.09	4.14	4.06	4.14	415200
1997-07-17	4.09	4.14	3.98	4.00	550400
1997-07-18	4.05	4.05	3.78	3.84	1148000
1997-07-21	3.89	4.00	3.88	3.97	273600
1997-07-22	3.89	4.25	3.89	4.17	665600
1997-07-23	4.19	4.48	4.19	4.38	1826400
1997-07-24	4.31	4.38	4.31	4.38	2312000
1997-07-25	4.31	4.50	4.31	4.34	1558400
1997-07-28	4.33	4.39	4.31	4.34	437600
1997-07-29	4.34	4.38	4.30	4.34	2743200
1997-07-30	4.31	4.84	4.31	4.84	2347200
1997-07-31	4.75	4.81	4.59	4.73	1956800
1997-08-01	4.66	4.73	4.64	4.72	407200
1997-08-04	4.66	4.77	4.66	4.75	492000
1997-08-05	4.86	4.89	4.47	4.63	1680000
1997-08-06	4.66	4.66	4.48	4.48	1809600
1997-08-07	4.50	4.50	4.17	4.34	2231200
1997-08-08	4.25	4.47	4.17	4.36	1374400
1997-08-11	4.36	4.42	4.31	4.41	284000
1997-08-12	4.31	4.41	4.31	4.31	3160000
1997-08-13	4.34	4.41	4.27	4.38	1436800
1997-08-14	4.41	4.56	4.41	4.55	1654400
1997-08-15	4.56	4.66	4.50	4.63	356800
1997-08-18	4.66	4.66	4.53	4.62	945600
1997-08-19	4.64	4.66	4.53	4.59	1034400
1997-08-20	4.53	4.67	4.53	4.63	771200
1997-08-21	4.69	4.75	4.61	4.69	434400
1997-08-22	4.64	4.69	4.59	4.63	910400
1997-08-25	4.59	4.68	4.59	4.67	1199200
1997-08-26	4.63	4.75	4.63	4.69	778400
1997-08-27	4.69	4.72	4.63	4.63	480800
1997-08-28	4.63	4.67	4.58	4.63	824800
1997-08-29	4.58	4.63	4.55	4.58	392000
1997-09-02	4.58	4.59	4.56	4.56	617600
1997-09-03	4.61	4.67	4.56	4.67	286400
1997-09-04	4.66	4.69	4.61	4.67	817600
1997-09-05	4.67	4.70	4.61	4.67	872000
1997-09-08	4.64	4.70	4.63	4.70	1315200
1997-09-09	4.66	4.69	4.63	4.68	793600
1997-09-10	4.68	4.73	4.66	4.70	1509600
1997-09-11	4.73	4.73	4.66	4.69	1486400
1997-09-12	4.66	4.98	4.66	4.98	564800
1997-09-15	5.03	5.25	5.00	5.13	1397600
1997-09-16	5.17	5.22	4.94	5.20	968000
1997-09-17	5.23	5.30	5.14	5.23	356800
1997-09-18	5.23	5.50	5.19	5.27	908000
1997-09-19	5.19	5.50	5.19	5.48	1124000
1997-09-22	5.50	5.72	5.39	5.69	1093600
1997-09-23	5.69	5.95	5.53	5.61	3348000
1997-09-24	5.63	5.63	5.13	5.25	1079200
1997-09-25	5.27	5.27	4.94	5.17	952800
1997-09-26	5.19	5.28	5.13	5.28	202400
1997-09-29	5.28	5.28	5.13	5.20	56000
1997-09-30	5.25	5.38	5.13	5.23	396000
1997-10-01	5.25	5.41	5.22	5.31	118400
1997-10-02	5.31	5.69	5.31	5.58	727200
1997-10-03	5.69	5.94	5.44	5.53	893600
1997-10-06	5.63	5.63	5.34	5.53	668800
1997-10-07	5.44	5.67	5.44	5.63	684800
1997-10-08	5.78	6.09	5.75	5.92	1037600
1997-10-09	5.78	5.97	5.75	5.97	2002400
1997-10-10	5.97	5.97	5.88	5.95	548800
1997-10-13	5.97	6.05	5.92	6.03	823200
1997-10-14	5.98	6.05	5.95	5.97	865600
1997-10-15	5.97	6.03	5.63	5.75	736800
1997-10-16	5.80	5.80	5.50	5.50	1965600
1997-10-17	5.50	5.63	4.94	5.19	2672000
1997-10-20	5.31	5.38	5.19	5.30	1336800
1997-10-21	5.27	5.33	5.07	5.13	548000
1997-10-22	5.06	5.44	5.06	5.44	590400
1997-10-23	5.19	5.19	4.78	4.92	3543200
1997-10-24	5.00	5.13	4.22	4.73	5415200
1997-10-27	4.56	4.75	4.25	4.47	1995200
1997-10-28	4.22	5.03	4.06	4.88	3844000
1997-10-29	5.00	5.03	4.44	4.47	4448800
1997-10-30	4.38	4.56	4.25	4.38	1607200
1997-10-31	4.38	4.59	4.38	4.59	1211200
1997-11-03	4.61	4.61	4.41	4.50	3286400
1997-11-04	4.80	4.86	4.63	4.78	783200
1997-11-05	4.83	5.13	4.66	5.11	816800
1997-11-06	5.13	5.19	5.03	5.17	1732800
1997-11-07	4.97	5.06	4.75	4.91	386400
1997-11-10	4.75	4.97	4.75	4.97	1424000
1997-11-11	4.97	5.06	4.94	5.03	628800
1997-11-12	4.91	4.97	4.53	4.64	892000
1997-11-13	4.56	4.72	4.56	4.56	984800
1997-11-14	4.69	4.69	4.58	4.66	258400
1997-11-17	4.67	4.98	4.55	4.84	1076800
1997-11-18	4.97	4.97	4.84	4.91	884000
1997-11-19	4.91	4.91	4.69	4.72	927200
1997-11-20	4.72	4.91	4.72	4.88	658400
1997-11-21	4.81	4.97	4.81	4.84	625600
1997-11-24	4.86	4.88	4.73	4.73	70400
1997-11-25	4.72	4.88	4.69	4.70	2484800
1997-11-26	4.84	4.84	4.69	4.72	275200
1997-11-28	4.86	4.87	4.70	4.87	100000
1997-12-01	4.87	5.00	4.81	5.00	484000
1997-12-02	5.02	5.02	4.75	4.84	964800
1997-12-03	4.77	4.95	4.77	4.91	456000
1997-12-04	5.00	5.02	4.84	4.88	273600
1997-12-05	4.97	4.97	4.84	4.97	429600
1997-12-08	4.97	5.03	4.88	5.02	755200
1997-12-09	4.94	5.03	4.94	5.03	1990400
1997-12-10	5.03	5.03	4.94	5.03	516000
1997-12-11	5.03	5.03	4.69	4.80	3165600
1997-12-12	4.80	4.86	4.73	4.83	430400
1997-12-15	4.72	4.86	4.72	4.72	806400
1997-12-16	4.81	4.84	4.69	4.84	1108800
1997-12-17	4.77	4.86	4.63	4.75	1064000
1997-12-18	4.68	4.75	4.31	4.38	616000
1997-12-19	4.34	4.59	4.00	4.45	3491200
1997-12-22	4.45	4.63	4.45	4.48	1905600
1997-12-23	4.47	4.59	4.39	4.39	1424800
1997-12-24	4.39	4.55	4.39	4.43	119200
1997-12-26	4.58	4.59	4.42	4.42	84800
1997-12-29	4.45	4.58	4.42	4.47	980800
1997-12-30	4.63	4.81	4.47	4.69	1736000
1997-12-31	4.77	4.92	4.63	4.81	932000
1998-01-02	4.81	4.92	4.78	4.88	653600
1998-01-05	4.91	4.92	4.69	4.80	224800
1998-01-06	4.72	4.83	4.72	4.78	2284800
1998-01-07	4.80	4.80	4.53	4.67	349600
1998-01-08	4.69	4.69	4.55	4.58	1328800
1998-01-09	4.66	4.66	4.47	4.52	1297600
1998-01-12	4.50	4.50	4.33	4.38	854400
1998-01-13	4.33	4.41	4.33	4.33	1687200
1998-01-14	4.39	4.39	4.25	4.30	1020000
1998-01-15	4.27	4.33	4.25	4.25	1252000
1998-01-16	4.30	4.39	4.20	4.38	1455200
1998-01-20	4.39	4.55	4.36	4.50	1766400
1998-01-21	4.33	4.48	4.33	4.48	1383200
1998-01-22	4.38	4.48	4.38	4.45	376800
1998-01-23	4.38	4.48	4.09	4.21	1587200
1998-01-26	4.14	4.27	4.06	4.06	2004800
1998-01-27	4.09	4.09	3.74	3.84	2944800
1998-01-28	3.81	4.00	3.75	3.89	2505600
1998-01-29	3.94	3.95	3.86	3.95	3964000
1998-01-30	3.95	3.95	3.81	3.89	2604800
1998-02-02	4.03	4.19	3.92	4.03	2097600
1998-02-03	4.14	4.14	4.06	4.13	3352800
1998-02-04	4.13	4.36	4.09	4.36	7212000
1998-02-05	4.38	4.38	4.22	4.23	1118400
1998-02-06	4.22	4.31	4.22	4.28	1214400
1998-02-09	4.28	4.59	4.28	4.56	1240000
1998-02-10	4.81	4.95	4.69	4.92	4341600
1998-02-11	4.89	5.25	4.81	5.23	3700800
1998-02-12	5.11	5.25	5.10	5.24	3333600
1998-02-13	5.14	5.30	5.13	5.20	1016000
1998-02-17	5.27	5.38	5.20	5.36	2644800
1998-02-18	5.31	5.63	5.16	5.27	4620000
1998-02-19	5.22	5.31	4.97	5.02	2521600
1998-02-20	4.98	5.25	4.88	5.25	1105600
1998-02-23	5.25	5.25	5.13	5.23	222400
1998-02-24	5.23	5.50	5.16	5.34	1206400
1998-02-25	5.34	5.56	5.28	5.41	869600
1998-02-26	5.38	5.47	5.09	5.25	526400
1998-02-27	5.08	5.25	5.06	5.06	826400
1998-03-02	5.09	5.13	4.97	5.05	1482400
1998-03-03	5.06	5.09	5.00	5.09	536000
1998-03-04	5.00	5.09	5.00	5.07	540000
1998-03-05	5.00	5.08	5.00	5.02	350400
1998-03-06	5.08	5.13	5.06	5.13	918400
1998-03-09	5.10	5.19	5.03	5.03	819200
1998-03-10	5.05	5.16	5.05	5.06	490400
1998-03-11	5.03	5.31	5.03	5.13	894400
1998-03-12	5.13	5.13	4.97	5.03	1216800
1998-03-13	5.03	5.16	4.98	5.03	381600
1998-03-16	5.06	5.19	5.06	5.17	300000
1998-03-17	5.06	5.17	5.06	5.09	124000
1998-03-18	5.17	5.44	5.09	5.44	1732000
1998-03-19	5.38	5.41	5.33	5.38	826400
1998-03-20	5.33	5.48	5.33	5.36	585600
1998-03-23	5.50	5.50	5.25	5.44	3262400
1998-03-24	5.38	5.39	5.30	5.38	1906400
1998-03-25	5.38	5.38	5.25	5.30	2040800
1998-03-26	5.19	5.24	5.03	5.20	8007200
1998-03-27	5.13	5.30	5.13	5.30	412000
1998-03-30	5.22	5.33	5.22	5.28	768800
1998-03-31	5.33	5.38	5.27	5.36	534400
1998-04-01	5.36	5.59	5.27	5.58	953600
1998-04-02	5.61	5.75	5.55	5.69	1156800
1998-04-03	5.69	5.80	5.69	5.69	800000
1998-04-06	5.61	5.80	5.59	5.67	229600
1998-04-07	5.70	5.70	5.61	5.61	1103200
1998-04-08	5.69	5.69	5.58	5.66	322400
1998-04-09	5.67	5.75	5.63	5.75	1084000
1998-04-13	5.66	5.80	5.66	5.77	1802400
1998-04-14	5.80	6.03	5.80	5.95	1047200
1998-04-15	5.88	6.02	5.83	6.02	629600
1998-04-16	6.02	6.02	5.77	5.84	667200
1998-04-17	5.84	5.91	5.80	5.91	176800
1998-04-20	5.91	5.91	5.83	5.89	174400
1998-04-21	5.81	5.91	5.81	5.89	631200
1998-04-22	5.91	5.94	5.81	5.94	701600
1998-04-23	5.94	5.94	5.84	5.86	1569600
1998-04-24	5.84	5.84	5.50	5.66	487200
1998-04-27	5.58	5.58	5.20	5.25	2352800
1998-04-28	5.27	5.47	5.27	5.38	3792800
1998-04-29	5.36	5.41	5.36	5.39	743200
1998-04-30	5.50	5.50	5.25	5.31	1186400
1998-05-01	5.28	5.34	5.22	5.23	762400
1998-05-04	5.23	5.36	5.23	5.34	3216000
1998-05-05	5.38	5.38	5.25	5.25	1392800
1998-05-06	5.38	5.41	5.22	5.36	1228800
1998-05-07	5.33	5.50	5.33	5.48	1569600
1998-05-08	5.63	5.63	5.36	5.41	2191200
1998-05-11	5.38	5.45	5.19	5.19	1448800
1998-05-12	5.19	5.19	4.95	5.19	1879200
1998-05-13	5.17	5.28	5.09	5.16	2360800
1998-05-14	5.13	5.16	4.97	4.99	1103200
1998-05-15	5.02	5.06	4.95	5.02	520000
1998-05-18	5.02	5.03	4.97	5.02	1164800
1998-05-19	5.03	5.11	4.98	5.11	1354400
1998-05-20	5.11	5.11	4.94	4.99	2118400
1998-05-21	4.99	4.99	4.83	4.94	2542400
1998-05-22	4.95	5.19	4.94	5.13	4137600
1998-05-26	5.25	5.25	4.98	5.05	4258400
1998-05-27	5.03	5.03	4.88	4.88	4594400
1998-05-28	4.98	5.03	4.84	4.95	2729600
1998-05-29	4.97	5.01	4.91	5.00	1104800
1998-06-01	4.94	4.94	4.84	4.84	1156000
1998-06-02	4.91	4.95	4.84	4.91	1032800
1998-06-03	4.97	5.06	4.89	5.03	605600
1998-06-04	5.11	5.13	4.97	5.06	1540800
1998-06-05	5.06	5.17	5.03	5.17	296800
1998-06-08	5.19	5.19	5.03	5.05	592800
1998-06-09	5.06	5.13	5.05	5.11	607200
1998-06-10	5.06	5.09	5.05	5.05	1089600
1998-06-11	5.02	5.03	4.97	5.02	1400800
1998-06-12	4.97	5.02	4.94	5.02	1143200
1998-06-15	4.94	4.94	4.80	4.88	407200
1998-06-16	4.81	5.00	4.81	4.98	332000
1998-06-17	4.98	5.06	4.98	5.05	1819200
1998-06-18	5.00	5.05	4.92	4.92	262400
1998-06-19	4.97	5.05	4.97	5.03	1199200
1998-06-22	5.00	5.05	5.00	5.05	688000
1998-06-23	5.02	5.30	5.02	5.27	1360000
1998-06-24	5.28	5.30	5.22	5.30	464000
1998-06-25	5.28	5.30	5.22	5.26	1320000
1998-06-26	5.30	5.42	5.20	5.28	1120800
1998-06-29	5.19	5.33	5.19	5.33	618400
1998-06-30	5.33	5.50	5.19	5.50	322400
1998-07-01	5.34	5.48	5.34	5.45	673600
1998-07-02	5.34	5.56	5.34	5.56	715200
1998-07-06	5.53	5.72	5.47	5.69	603200
1998-07-07	5.56	5.95	5.56	5.63	1372000
1998-07-08	5.81	5.81	5.59	5.69	88800
1998-07-09	5.63	5.73	5.56	5.70	164000
1998-07-10	5.73	5.75	5.55	5.55	264000
1998-07-13	5.70	5.70	5.39	5.41	1322400
1998-07-14	5.38	5.44	5.33	5.38	1136800
1998-07-15	5.34	5.55	5.31	5.55	628800
1998-07-16	5.42	5.59	5.42	5.53	230400
1998-07-17	5.59	5.66	5.45	5.63	284800
1998-07-20	5.66	5.78	5.58	5.66	696000
1998-07-21	5.78	5.78	5.50	5.63	206400
1998-07-22	5.63	5.63	5.44	5.47	923200
1998-07-23	5.48	5.56	5.41	5.44	302400
1998-07-24	5.47	5.50	5.44	5.44	62400
1998-07-27	5.59	5.59	5.09	5.44	437600
1998-07-28	5.34	5.45	5.09	5.13	977600
1998-07-29	5.13	5.25	5.09	5.14	2059200
1998-07-30	5.08	5.19	5.03	5.16	2073600
1998-07-31	5.19	5.19	4.94	4.98	1656800
1998-08-03	4.95	4.95	4.75	4.84	1668800
1998-08-04	5.00	5.25	4.79	4.88	2174400
1998-08-05	4.83	4.94	4.53	4.61	3793600
1998-08-06	4.69	4.75	4.56	4.74	6046400
1998-08-07	4.78	4.78	4.66	4.70	5085600
1998-08-10	4.72	4.75	4.55	4.62	2275200
1998-08-11	4.56	4.56	4.47	4.50	850400
1998-08-12	4.64	4.69	4.56	4.64	1988000
1998-08-13	4.62	4.62	4.52	4.52	1472800
1998-08-14	4.58	4.58	4.30	4.38	2297600
1998-08-17	4.28	4.47	4.28	4.34	3456000
1998-08-18	4.39	4.55	4.34	4.45	1424800
1998-08-19	4.53	4.53	4.25	4.25	2234400
1998-08-20	4.38	4.38	4.11	4.23	1297600
1998-08-21	4.19	4.27	4.14	4.22	2097600
1998-08-24	4.27	4.30	4.23	4.26	1488000
1998-08-25	4.33	4.36	4.23	4.23	314400
1998-08-26	4.22	4.31	4.20	4.30	1535200
1998-08-27	4.19	4.25	4.11	4.18	3312800
1998-08-28	4.11	4.25	4.10	4.15	1898400
1998-08-31	4.16	4.22	3.34	3.48	8968800
1998-09-01	3.41	3.69	3.41	3.66	6104800
1998-09-02	3.70	3.78	3.59	3.78	1811200
1998-09-03	3.69	3.75	3.64	3.66	1469600
1998-09-04	3.78	3.78	3.64	3.77	630400
1998-09-08	3.80	4.09	3.80	4.06	1345600
1998-09-09	3.91	4.00	3.52	3.63	1472000
1998-09-10	3.63	3.69	3.52	3.69	928000
1998-09-11	3.66	4.00	3.66	3.77	1866400
1998-09-14	3.78	3.94	3.78	3.88	916000
1998-09-15	3.88	3.88	3.73	3.76	1288800
1998-09-16	3.77	3.94	3.73	3.82	483200
1998-09-17	3.77	3.88	3.69	3.78	894400
1998-09-18	3.75	3.80	3.63	3.66	989600
1998-09-21	3.63	3.66	3.59	3.63	212000
1998-09-22	3.63	3.86	3.63	3.84	557600
1998-09-23	3.84	3.92	3.73	3.81	782400
1998-09-24	3.75	3.88	3.69	3.72	308000
1998-09-25	3.70	3.75	3.45	3.52	1047200
1998-09-28	3.58	3.58	3.37	3.39	1951200
1998-09-29	3.39	3.44	3.13	3.34	1638400
1998-09-30	3.41	3.47	3.25	3.47	1955200
1998-10-01	3.34	3.50	3.27	3.44	726400
1998-10-02	3.50	3.50	3.34	3.36	4019200
1998-10-05	3.44	3.44	3.34	3.34	656800
1998-10-06	3.35	3.42	3.25	3.25	1154400
1998-10-07	3.22	3.38	3.22	3.36	546400
1998-10-08	3.20	3.38	3.11	3.37	1180000
1998-10-09	3.38	3.61	3.29	3.61	557600
1998-10-12	3.61	3.69	3.58	3.63	996000
1998-10-13	3.63	3.66	3.53	3.64	3556800
1998-10-14	3.64	3.87	3.60	3.83	2210400
1998-10-15	3.75	3.97	3.75	3.94	704000
1998-10-16	3.91	4.22	3.91	4.22	709600
1998-10-19	4.13	4.59	4.13	4.56	741600
1998-10-20	4.53	4.80	4.47	4.50	818400
1998-10-21	4.44	4.56	4.33	4.38	993600
1998-10-22	4.31	4.38	4.26	4.33	941600
1998-10-23	4.34	4.38	3.80	4.06	4040000
1998-10-26	4.00	4.19	4.00	4.17	249600
1998-10-27	4.16	4.20	4.03	4.03	580000
1998-10-28	4.00	4.03	3.77	3.80	884800
1998-10-29	3.78	3.98	3.78	3.98	1007200
1998-10-30	4.00	4.33	4.00	4.23	1527200
1998-11-02	4.33	4.38	4.18	4.33	1546400
1998-11-03	4.34	4.34	4.27	4.27	2338400
1998-11-04	4.27	4.63	4.27	4.59	2925600
1998-11-05	4.58	4.73	4.45	4.71	564000
1998-11-06	4.73	4.95	4.61	4.88	1344000
1998-11-09	4.98	4.98	4.75	4.75	307200
1998-11-10	4.73	4.81	4.69	4.75	462400
1998-11-11	4.83	4.84	4.44	4.52	960000
1998-11-12	4.66	4.66	4.50	4.63	151200
1998-11-13	4.50	4.62	4.44	4.45	2384000
1998-11-16	4.48	4.67	4.38	4.50	282400
1998-11-17	4.52	4.55	4.41	4.42	318400
1998-11-18	4.39	4.64	4.38	4.64	218400
1998-11-19	4.75	4.80	4.69	4.80	404800
1998-11-20	4.73	4.77	4.58	4.58	744000
1998-11-23	4.63	4.77	4.59	4.77	702400
1998-11-24	4.69	4.89	4.66	4.87	1326400
1998-11-25	4.88	4.88	4.75	4.83	516800
1998-11-27	4.88	4.88	4.78	4.84	32000
1998-11-30	4.80	4.89	4.80	4.81	1092000
1998-12-01	4.81	4.88	4.80	4.84	770400
1998-12-02	4.81	4.81	4.56	4.73	1720800
1998-12-03	4.72	4.78	4.66	4.73	360000
1998-12-04	4.66	4.75	4.63	4.75	600000
1998-12-07	4.64	4.75	4.63	4.69	240000
1998-12-08	4.69	4.72	4.50	4.50	302400
1998-12-09	4.53	4.64	4.43	4.44	241600
1998-12-10	4.42	4.52	4.13	4.24	1241600
1998-12-11	4.20	4.30	4.20	4.25	389600
1998-12-14	4.13	4.31	4.03	4.17	1276800
1998-12-15	4.13	4.27	4.13	4.23	473600
1998-12-16	4.23	4.27	4.09	4.13	397600
1998-12-17	4.19	4.22	4.09	4.17	332000
1998-12-18	4.19	4.56	4.19	4.43	2262400
1998-12-21	4.53	4.53	4.25	4.29	580800
1998-12-22	4.38	4.38	4.19	4.25	802400
1998-12-23	4.44	4.95	4.34	4.89	1952000
1998-12-24	4.83	5.19	4.83	5.19	952000
1998-12-28	5.13	5.22	4.88	5.13	1238400
1998-12-29	5.13	5.19	5.11	5.19	1758400
1998-12-30	5.09	5.19	5.09	5.16	1328800
1998-12-31	5.19	5.41	5.03	5.25	925600
1999-01-04	5.22	5.42	5.09	5.09	932800
1999-01-05	5.09	5.21	5.08	5.14	811200
1999-01-06	5.13	5.42	5.13	5.39	1020800
1999-01-07	5.22	5.53	5.22	5.48	1433600
1999-01-08	5.41	5.55	5.27	5.45	1474400
1999-01-11	5.38	5.66	5.38	5.59	853600
1999-01-12	5.52	5.59	5.44	5.50	1848000
1999-01-13	5.25	5.75	5.25	5.75	951200
1999-01-14	5.78	5.83	5.42	5.42	713600
1999-01-15	5.45	5.68	5.45	5.59	182400
1999-01-19	5.59	5.77	5.55	5.77	791200
1999-01-20	5.78	5.87	5.66	5.80	801600
1999-01-21	5.80	5.80	5.59	5.63	442400
1999-01-22	5.62	5.69	5.41	5.47	771200
1999-01-25	5.42	5.50	5.41	5.45	2142400
1999-01-26	5.44	5.65	5.44	5.63	422400
1999-01-27	5.63	5.80	5.63	5.63	1112800
1999-01-28	5.72	5.75	5.63	5.69	592000
1999-01-29	5.66	5.78	5.66	5.73	441600
1999-02-01	5.75	5.85	5.73	5.81	306400
1999-02-02	5.75	5.84	5.75	5.81	1978400
1999-02-03	5.75	5.81	5.72	5.78	452000
1999-02-04	5.77	5.78	5.75	5.75	1236800
1999-02-05	5.75	5.77	5.69	5.73	948800
1999-02-08	5.67	5.71	5.59	5.64	975200
1999-02-09	5.66	5.66	5.56	5.63	501600
1999-02-10	5.59	5.63	5.47	5.54	801600
1999-02-11	5.55	5.64	5.53	5.62	266400
1999-02-12	5.56	5.60	5.55	5.57	216800
1999-02-16	5.55	5.66	5.55	5.61	1812000
1999-02-17	5.61	5.64	5.61	5.63	397600
1999-02-18	5.63	5.63	5.56	5.59	532800
1999-02-19	5.59	5.64	5.59	5.62	400800
1999-02-22	5.63	5.75	5.63	5.70	1611200
1999-02-23	5.66	5.80	5.63	5.77	836800
1999-02-24	5.78	5.84	5.69	5.69	1333600
1999-02-25	5.72	5.81	5.67	5.81	304000
1999-02-26	5.81	5.82	5.69	5.82	302400
1999-03-01	5.83	6.13	5.75	6.11	1143200
1999-03-02	6.06	6.19	5.91	5.91	682400
1999-03-03	5.89	6.09	5.89	5.98	475200
1999-03-04	5.95	6.03	5.95	6.00	1069600
1999-03-05	6.02	6.11	6.00	6.09	341600
1999-03-08	6.13	6.28	6.03	6.27	1012000
1999-03-09	6.20	6.41	6.20	6.30	4717600
1999-03-10	6.31	6.59	6.30	6.48	1092800
1999-03-11	6.44	6.80	6.44	6.59	2541600
1999-03-12	6.56	6.56	6.36	6.44	1888000
1999-03-15	6.34	6.39	6.23	6.39	3369600
1999-03-16	6.23	6.41	6.23	6.41	491200
1999-03-17	6.42	6.42	6.27	6.38	516800
1999-03-18	6.34	6.50	6.34	6.48	272000
1999-03-19	6.44	6.48	6.34	6.44	862400
1999-03-22	6.44	6.50	6.41	6.44	708000
1999-03-23	6.42	6.45	6.33	6.33	899200
1999-03-24	6.31	6.34	6.19	6.20	1114400
1999-03-25	6.19	6.23	6.13	6.20	544800
1999-03-26	6.13	6.20	6.06	6.06	260000
1999-03-29	6.06	6.21	6.06	6.21	676800
1999-03-30	6.17	6.50	6.17	6.44	284800
1999-03-31	6.50	6.78	6.46	6.75	1814400
1999-04-01	6.77	6.77	6.38	6.56	1652800
1999-04-05	6.56	6.64	6.50	6.62	1957600
1999-04-06	6.56	6.62	6.25	6.33	884000
1999-04-07	6.25	6.41	6.25	6.38	239200
1999-04-08	6.39	6.50	6.31	6.39	176800
1999-04-09	6.38	6.50	6.36	6.41	309600
1999-04-12	6.33	7.09	6.33	6.85	808800
1999-04-13	6.97	7.17	6.72	7.14	522400
1999-04-14	7.05	7.16	6.61	6.63	854400
1999-04-15	6.72	7.13	6.63	7.04	694400
1999-04-16	6.97	7.15	6.97	7.11	1384800
1999-04-19	7.16	7.64	7.11	7.51	1936800
1999-04-20	7.50	7.52	7.38	7.44	1467200
1999-04-21	7.41	8.30	7.41	8.25	2323200
1999-04-22	8.20	8.38	7.98	8.33	2724000
1999-04-23	8.25	8.28	7.70	7.91	1808800
1999-04-26	7.94	7.94	7.56	7.66	798400
1999-04-27	7.63	7.69	7.52	7.66	1661600
1999-04-28	7.44	7.48	7.10	7.10	824000
1999-04-29	7.13	7.59	7.13	7.55	845600
1999-04-30	7.61	7.63	7.23	7.58	653600
1999-05-03	7.58	8.19	7.52	8.06	1647200
1999-05-04	8.06	8.38	7.83	8.15	1412800
1999-05-05	8.09	8.33	7.97	8.02	778400
1999-05-06	7.88	7.94	7.78	7.81	2876800
1999-05-07	7.97	8.06	7.81	7.89	850400
1999-05-10	8.03	8.06	7.84	8.01	1104000
1999-05-11	8.00	8.19	7.94	8.09	1530400
1999-05-12	8.16	8.17	8.00	8.13	1210400
1999-05-13	8.02	8.19	8.00	8.13	978400
1999-05-14	8.16	8.16	7.80	7.81	828800
1999-05-17	7.88	7.94	7.78	7.80	962400
1999-05-18	7.81	7.84	7.75	7.76	505600
1999-05-19	7.75	7.86	7.72	7.73	1311200
1999-05-20	7.73	7.77	7.72	7.73	1028000
1999-05-21	7.77	7.77	7.69	7.71	631200
1999-05-24	7.69	7.73	7.31	7.33	984000
1999-05-25	7.31	7.34	6.92	7.13	804800
1999-05-26	7.13	7.13	6.81	6.92	550400
1999-05-27	6.98	6.98	6.78	6.87	398400
1999-05-28	6.88	7.19	6.86	6.95	398400
1999-06-01	6.98	7.38	6.81	7.31	378800
1999-06-02	7.25	7.38	6.88	7.03	753200
1999-06-03	7.05	7.63	6.94	7.50	680800
1999-06-04	7.56	7.56	7.22	7.51	688000
1999-06-07	7.52	7.53	7.27	7.41	474400
1999-06-08	7.41	7.41	7.34	7.34	594400
1999-06-09	7.41	7.41	6.97	6.98	243200
1999-06-10	7.06	7.06	6.47	6.50	339200
1999-06-11	6.69	6.88	6.63	6.81	436000
1999-06-14	6.91	6.91	6.59	6.75	685200
1999-06-15	6.84	6.94	6.59	6.67	270800
1999-06-16	6.59	6.81	6.59	6.78	1414800
1999-06-17	6.81	7.47	6.81	7.47	894000
1999-06-18	7.63	7.75	7.50	7.64	928000
1999-06-21	7.73	7.75	6.83	7.52	922000
1999-06-22	7.42	7.72	7.38	7.66	954400
1999-06-23	7.63	7.94	7.48	7.75	1220800
1999-06-24	7.88	7.88	7.53	7.72	290400
1999-06-25	7.56	7.72	7.28	7.28	619600
1999-06-28	7.41	7.56	7.25	7.53	374000
1999-06-29	7.36	7.66	7.25	7.66	482400
1999-06-30	7.63	7.63	6.53	6.81	2309200
1999-07-01	7.06	7.88	6.94	7.84	1628400
1999-07-02	7.88	8.00	7.75	7.93	458400
1999-07-06	7.91	8.06	7.77	7.91	478000
1999-07-07	7.83	7.94	7.47	7.47	326400
1999-07-08	7.47	7.72	7.41	7.54	552800
1999-07-09	7.50	7.66	7.31	7.31	374400
1999-07-12	7.28	7.41	7.25	7.38	608400
1999-07-13	7.47	7.50	7.27	7.41	924400
1999-07-14	7.50	7.53	7.38	7.44	600800
1999-07-15	7.41	7.44	7.00	7.30	874400
1999-07-16	7.19	7.41	7.19	7.21	384400
1999-07-19	7.19	7.22	7.13	7.20	503200
1999-07-20	7.16	7.17	6.97	7.06	554000
1999-07-21	7.09	7.13	6.97	7.03	747600
1999-07-22	7.06	7.06	6.75	6.89	1229600
1999-07-23	6.91	6.94	6.77	6.80	332000
1999-07-26	7.00	7.41	6.88	7.09	1594400
1999-07-27	7.13	7.28	7.06	7.22	582400
1999-07-28	7.13	7.59	7.13	7.53	598800
1999-07-29	7.56	7.81	7.34	7.63	976800
1999-07-30	7.66	7.81	7.53	7.77	685200
1999-08-02	7.59	7.91	7.34	7.78	618400
1999-08-03	7.94	7.94	7.69	7.80	911200
1999-08-04	7.78	8.38	7.75	8.25	845200
1999-08-05	8.28	8.28	7.75	7.94	586800
1999-08-06	7.77	7.94	7.75	7.81	246800
1999-08-09	7.72	8.00	7.72	7.81	320000
1999-08-10	7.81	7.84	7.61	7.83	312400
1999-08-11	7.69	7.88	7.69	7.83	111200
1999-08-12	7.72	8.13	7.72	8.11	659200
1999-08-13	8.02	8.56	8.00	8.56	1093600
1999-08-16	8.61	8.63	8.34	8.47	955200
1999-08-17	8.50	8.69	8.42	8.69	1244400
1999-08-18	8.66	8.69	8.47	8.51	1937600
1999-08-19	8.49	8.56	8.45	8.52	1303600
1999-08-20	8.56	8.56	8.47	8.55	880800
1999-08-23	8.54	8.63	8.47	8.48	1783200
1999-08-24	8.50	8.52	8.41	8.44	364400
1999-08-25	8.48	8.50	8.25	8.34	1263600
1999-08-26	8.36	8.38	8.31	8.31	1572400
1999-08-27	8.34	8.36	8.00	8.02	422800
1999-08-30	8.11	8.25	8.02	8.25	662000
1999-08-31	8.28	8.38	8.06	8.08	658000
1999-09-01	8.09	8.36	8.09	8.36	314800
1999-09-02	8.28	8.28	8.11	8.25	739600
1999-09-03	8.25	8.38	8.09	8.28	2053200
1999-09-07	8.22	8.47	8.19	8.40	818000
1999-09-08	8.31	8.50	8.31	8.44	431200
1999-09-09	8.48	9.25	8.38	9.19	1443200
1999-09-10	9.16	9.19	8.84	8.89	802800
1999-09-13	8.89	8.98	8.81	8.88	362400
1999-09-14	8.84	9.16	8.81	9.16	1271200
1999-09-15	9.25	9.38	9.03	9.34	697200
1999-09-16	9.38	9.38	8.78	8.78	514400
1999-09-17	8.84	9.19	8.75	9.06	1421200
1999-09-20	9.25	9.34	9.06	9.16	801200
1999-09-21	9.19	9.25	9.03	9.11	491600
1999-09-22	9.25	9.25	9.06	9.22	1428400
1999-09-23	9.25	9.25	9.06	9.17	417600
1999-09-24	9.25	9.44	9.17	9.26	942000
1999-09-27	9.25	9.38	8.97	9.02	1487600
1999-09-28	8.98	9.03	8.53	8.58	803600
1999-09-29	8.56	9.13	8.47	8.95	1471600
1999-09-30	8.95	9.06	7.94	8.02	1997200
1999-10-01	8.02	8.36	8.02	8.34	1064000
1999-10-04	8.35	8.94	8.34	8.66	570400
1999-10-05	8.78	8.78	8.31	8.50	652000
1999-10-06	8.52	8.72	8.44	8.72	283600
1999-10-07	8.75	8.84	8.67	8.72	316400
1999-10-08	8.81	8.81	8.56	8.56	288800
1999-10-11	8.53	8.58	8.19	8.53	518800
1999-10-12	8.55	8.58	7.91	8.05	1673200
1999-10-13	8.03	8.06	7.88	8.03	1604800
1999-10-14	8.03	8.50	7.97	8.47	1618000
1999-10-15	8.19	8.41	8.09	8.09	826000
1999-10-18	8.09	8.30	8.03	8.17	483200
1999-10-19	8.22	8.50	8.16	8.34	2040000
1999-10-20	8.41	8.63	8.22	8.58	1168800
1999-10-21	8.50	8.63	8.30	8.56	798800
1999-10-22	8.63	9.09	8.50	9.05	2933600
1999-10-25	9.14	9.14	8.78	8.95	633600
1999-10-26	9.00	9.13	8.88	8.91	1059600
1999-10-27	9.02	9.59	8.97	9.28	790800
1999-10-28	9.31	9.70	9.31	9.67	1145600
1999-10-29	9.75	9.88	9.34	9.34	1034400
1999-11-01	9.34	9.66	9.34	9.56	1244400
1999-11-02	9.56	9.78	9.50	9.53	1082000
1999-11-03	9.56	9.69	9.50	9.52	2504800
1999-11-04	9.53	9.59	9.31	9.39	1463200
1999-11-05	9.50	9.53	9.11	9.24	614800
1999-11-08	9.14	9.34	9.14	9.27	782000
1999-11-09	9.28	9.41	9.27	9.41	539600
1999-11-10	9.41	9.75	9.31	9.59	732400
1999-11-11	9.53	9.81	9.53	9.77	554400
1999-11-12	9.73	9.88	9.56	9.81	286800
1999-11-15	9.84	10.39	9.81	10.05	1036800
1999-11-16	10.06	10.53	10.02	10.50	608000
1999-11-17	10.50	10.66	9.84	9.94	860000
1999-11-18	10.06	10.06	9.84	9.98	752400
1999-11-19	9.84	9.88	9.56	9.84	456800
1999-11-22	9.89	10.16	9.78	10.14	384400
1999-11-23	10.00	10.16	9.77	10.13	1134800
1999-11-24	10.13	10.56	10.02	10.30	600400
1999-11-26	10.25	10.44	9.97	10.00	95600
1999-11-29	10.09	10.19	10.00	10.03	1101600
1999-11-30	10.00	10.22	9.69	10.19	1642400
1999-12-01	10.17	10.94	10.13	10.84	1576800
1999-12-02	10.88	11.59	10.81	10.89	2981200
1999-12-03	10.97	11.03	10.75	10.78	1225200
1999-12-06	10.78	10.88	10.41	10.64	633600
1999-12-07	10.81	10.88	10.19	10.48	1760000
1999-12-08	10.52	10.53	10.25	10.31	422000
1999-12-09	10.53	10.53	10.28	10.41	1056800
1999-12-10	10.47	10.50	10.28	10.28	698400
1999-12-13	10.16	10.31	10.00	10.25	1706000
1999-12-14	10.18	10.25	9.91	9.91	946000
1999-12-15	9.98	9.98	9.56	9.95	838800
1999-12-16	9.98	10.84	9.88	10.52	1519600
1999-12-17	10.50	10.63	10.06	10.06	808000
1999-12-20	10.08	10.19	9.94	10.14	1074000
1999-12-21	10.00	10.23	9.80	10.23	754000
1999-12-22	10.19	10.72	9.97	10.64	376000
1999-12-23	10.66	10.89	10.56	10.63	447200
1999-12-27	10.71	11.16	10.71	11.08	1118800
1999-12-28	11.22	11.22	10.69	10.74	332400
1999-12-29	10.84	10.88	10.25	10.78	139600
1999-12-30	10.78	10.78	10.38	10.72	178800
1999-12-31	10.78	11.00	10.63	10.95	591200
2000-01-03	10.97	11.00	10.64	10.80	1046800
2000-01-04	10.69	10.75	10.62	10.62	813600
2000-01-05	10.67	10.72	10.59	10.65	568400
2000-01-06	10.59	10.81	10.58	10.70	490400
2000-01-07	10.59	10.81	10.47	10.62	804000
2000-01-10	10.59	10.91	10.58	10.77	1740000
2000-01-11	10.88	10.88	10.47	10.52	647600
2000-01-12	10.50	10.50	10.00	10.03	636400
2000-01-13	10.13	10.41	10.06	10.33	561600
2000-01-14	10.42	11.19	10.41	11.07	1625200
2000-01-18	11.16	11.16	10.47	10.47	942400
2000-01-19	10.44	10.66	10.25	10.59	857600
2000-01-20	10.61	10.72	10.50	10.60	1080800
2000-01-21	10.58	10.75	10.50	10.59	339200
2000-01-24	10.63	10.75	10.22	10.50	1446000
2000-01-25	10.55	10.75	10.48	10.49	595600
2000-01-26	10.56	10.89	10.56	10.73	895200
2000-01-27	10.81	10.88	10.73	10.73	686800
2000-01-28	10.70	10.88	10.13	10.52	1000400
2000-01-31	10.42	10.56	10.28	10.54	500800
2000-02-01	10.63	10.63	10.19	10.55	805200
2000-02-02	10.56	10.56	9.69	10.45	1085600
2000-02-03	10.44	11.34	10.38	11.06	1152800
2000-02-04	11.14	11.38	10.95	11.22	692400
2000-02-07	11.31	11.31	10.48	10.59	709600
2000-02-08	10.88	10.94	10.47	10.55	1979600
2000-02-09	10.56	10.78	9.83	10.00	1277200
2000-02-10	10.08	10.13	8.89	9.30	3404000
2000-02-11	9.50	9.53	9.13	9.50	3893200
2000-02-14	9.48	9.81	9.41	9.43	2596800
2000-02-15	9.50	9.53	9.31	9.38	1386000
2000-02-16	9.39	9.58	9.31	9.42	1514000
2000-02-17	9.58	9.58	8.88	9.13	1335200
2000-02-18	9.19	9.19	8.66	8.66	1092400
2000-02-22	8.69	8.72	8.41	8.55	1075600
2000-02-23	8.55	8.59	8.16	8.16	2822800
2000-02-24	8.28	8.91	8.22	8.34	1948400
2000-02-25	8.47	8.53	8.31	8.49	1822400
2000-02-28	8.42	9.78	8.38	9.77	1756000
2000-02-29	9.59	9.67	9.11	9.44	1502400
2000-03-01	9.66	9.66	9.34	9.51	1018000
2000-03-02	9.41	10.00	9.31	9.66	1496800
2000-03-03	9.72	9.78	9.50	9.75	636800
2000-03-06	9.73	9.75	9.19	9.19	1230800
2000-03-07	9.28	9.28	9.00	9.13	883200
2000-03-08	9.13	9.28	9.00	9.16	1740400
2000-03-09	9.03	9.16	8.95	9.00	2971200
2000-03-10	9.00	9.03	8.84	8.91	1376400
2000-03-13	8.84	8.86	8.47	8.63	2150800
2000-03-14	8.66	8.78	8.61	8.72	1354400
2000-03-15	8.72	8.94	8.66	8.92	2438400
2000-03-16	9.13	10.05	9.05	9.64	966000
2000-03-17	9.55	10.19	9.41	9.74	875600
2000-03-20	9.69	9.69	9.28	9.31	934800
2000-03-21	9.41	10.03	9.31	9.95	686000
2000-03-22	10.13	10.38	10.00	10.22	1466800
2000-03-23	10.06	10.88	10.00	10.72	2198800
2000-03-24	10.72	10.98	10.63	10.97	1048400
2000-03-27	11.03	11.03	10.56	10.59	2210400
2000-03-28	10.71	11.25	10.59	10.98	1311200
2000-03-29	10.96	11.00	10.81	10.88	1109200
2000-03-30	10.75	10.75	10.47	10.55	894400
2000-03-31	10.53	10.53	9.78	9.94	2139600
2000-04-03	10.02	10.22	9.22	9.22	1092000
2000-04-04	9.25	9.94	9.13	9.89	554800
2000-04-05	9.54	9.97	9.53	9.86	387600
2000-04-06	9.97	9.97	9.59	9.91	262400
2000-04-07	9.70	9.75	9.28	9.48	500800
2000-04-10	9.62	9.62	9.28	9.30	552800
2000-04-11	9.48	9.73	8.88	9.51	1147200
2000-04-12	9.47	9.98	9.34	9.78	624800
2000-04-13	9.72	9.94	9.63	9.63	981200
2000-04-14	9.69	9.75	9.44	9.55	931600
2000-04-17	9.41	9.69	8.78	8.78	1789200
2000-04-18	8.84	10.58	8.69	10.33	1990000
2000-04-19	10.16	10.41	9.72	10.14	892000
2000-04-20	10.20	10.25	10.03	10.06	669200
2000-04-24	10.25	10.25	9.47	9.63	980800
2000-04-25	9.78	10.69	9.66	10.69	1352000
2000-04-26	10.59	10.69	10.41	10.50	555200
2000-04-27	10.50	10.69	10.36	10.41	1601200
2000-04-28	10.50	10.69	10.34	10.69	1891600
2000-05-01	10.69	10.69	10.19	10.19	1812000
2000-05-02	10.38	10.53	9.88	9.94	740800
2000-05-03	9.84	9.88	9.47	9.47	1802000
2000-05-04	9.88	10.19	9.44	10.19	2116000
2000-05-05	10.13	11.38	10.09	10.98	5355600
2000-05-08	10.72	11.05	10.69	10.75	2143600
2000-05-09	10.75	11.09	10.75	11.09	1640000
2000-05-10	11.00	11.02	10.56	10.56	1007600
2000-05-11	10.70	11.03	10.45	10.95	607200
2000-05-12	10.91	10.94	10.38	10.63	194800
2000-05-15	10.56	11.00	10.38	10.69	972800
2000-05-16	10.80	11.34	10.67	11.25	1148000
2000-05-17	11.13	11.23	10.78	11.23	502800
2000-05-18	11.00	11.17	10.84	10.84	382400
2000-05-19	10.81	10.97	10.75	10.86	354000
2000-05-22	10.88	10.88	10.53	10.61	510000
2000-05-23	10.75	10.97	10.50	10.53	461600
2000-05-24	10.59	11.09	10.44	10.97	470000
2000-05-25	11.06	11.06	10.00	10.28	696800
2000-05-26	10.28	10.28	9.88	9.95	874800
2000-05-30	10.19	10.28	9.98	10.13	613600
2000-05-31	10.25	10.59	9.97	10.14	664000
2000-06-01	10.28	10.47	10.03	10.34	747600
2000-06-02	10.53	10.78	10.53	10.69	334000
2000-06-05	10.64	10.78	10.27	10.41	380400
2000-06-06	10.45	10.92	10.36	10.79	436800
2000-06-07	10.70	11.13	10.70	11.06	576000
2000-06-08	10.97	11.06	10.66	10.75	610000
2000-06-09	10.89	10.91	10.63	10.77	334800
2000-06-12	11.03	11.06	10.81	11.03	398400
2000-06-13	10.80	10.98	10.25	10.55	710800
2000-06-14	10.69	11.16	10.67	10.86	428800
2000-06-15	10.92	10.94	10.63	10.67	488000
2000-06-16	10.73	11.13	10.63	11.00	548800
2000-06-19	10.94	11.06	10.77	10.92	278000
2000-06-20	10.94	11.63	10.94	11.34	1174400
2000-06-21	11.25	12.00	11.22	11.30	816400
2000-06-22	11.33	11.34	10.22	10.69	434400
2000-06-23	10.68	10.78	10.13	10.33	176400
2000-06-26	10.33	11.34	10.31	11.28	364000
2000-06-27	11.14	11.28	10.73	10.75	470000
2000-06-28	11.00	11.56	10.92	11.50	1000400
2000-06-29	11.47	11.89	11.08	11.22	351200
2000-06-30	11.13	12.00	11.13	11.88	1899600
2000-07-03	11.97	12.11	11.59	12.00	248800
2000-07-05	12.00	12.19	11.84	12.13	276800
2000-07-06	12.03	12.83	12.03	12.72	1064000
2000-07-07	12.75	12.75	12.19	12.22	874800
2000-07-10	12.28	12.31	11.97	12.20	508000
2000-07-11	12.28	12.59	12.28	12.52	1158000
2000-07-12	12.44	12.59	12.28	12.55	774800
2000-07-13	12.50	12.55	12.50	12.55	1596800
2000-07-14	12.53	12.56	12.53	12.53	556800
2000-07-17	12.56	12.56	12.25	12.38	619200
2000-07-18	12.38	12.38	12.13	12.13	444000
2000-07-19	12.19	12.25	11.78	11.80	276800
2000-07-20	11.88	12.56	11.81	12.56	313600
2000-07-21	12.42	12.50	11.77	11.78	347200
2000-07-24	11.94	12.43	11.88	12.11	340000
2000-07-25	12.22	12.47	11.81	12.25	896800
2000-07-26	12.03	12.59	11.78	12.55	842800
2000-07-27	12.56	12.56	11.73	11.75	338400
2000-07-28	11.77	11.88	11.20	11.58	398800
2000-07-31	11.50	12.63	11.50	12.56	588800
2000-08-01	12.44	12.59	12.16	12.38	725200
2000-08-02	12.25	12.38	12.13	12.27	1362000
2000-08-03	12.25	12.25	11.59	11.81	496800
2000-08-04	11.88	12.28	11.72	11.75	388400
2000-08-07	12.00	12.03	11.88	12.02	483200
2000-08-08	12.06	12.09	11.91	11.94	485200
2000-08-09	12.00	12.22	12.00	12.06	502800
2000-08-10	12.03	12.41	11.94	12.06	323600
2000-08-11	12.09	12.28	11.97	12.04	283600
2000-08-14	12.02	12.05	11.94	11.94	367600
2000-08-15	11.98	12.03	11.75	11.75	314800
2000-08-16	11.78	12.03	11.78	12.03	335200
2000-08-17	11.98	12.02	11.69	11.70	125200
2000-08-18	11.72	11.72	11.41	11.48	239600
2000-08-21	11.45	11.58	11.25	11.28	241600
2000-08-22	11.27	11.41	10.81	10.81	667200
2000-08-23	10.91	11.00	10.56	10.78	1414800
2000-08-24	10.75	11.19	10.75	11.06	1228800
2000-08-25	11.09	11.38	11.00	11.28	420400
2000-08-28	11.30	11.50	11.25	11.25	466800
2000-08-29	11.36	11.58	11.27	11.50	713600
2000-08-30	11.56	11.92	11.47	11.75	952800
2000-08-31	11.72	12.25	11.69	12.25	912800
2000-09-01	12.28	12.34	12.06	12.25	1203200
2000-09-05	12.27	12.28	11.97	12.09	406800
2000-09-06	12.16	12.19	12.06	12.13	588400
2000-09-07	12.14	12.22	12.09	12.11	586800
2000-09-08	12.13	12.44	12.09	12.44	1763200
2000-09-11	12.25	12.42	12.17	12.17	516800
2000-09-12	12.22	12.41	12.16	12.30	469600
2000-09-13	12.28	12.59	12.28	12.48	455600
2000-09-14	12.47	12.48	12.33	12.38	367600
2000-09-15	12.38	12.53	12.34	12.41	850000
2000-09-18	12.34	12.41	11.47	11.66	361200
2000-09-19	11.66	11.95	11.66	11.94	552000
2000-09-20	11.97	12.14	11.81	12.09	648800
2000-09-21	11.97	12.22	11.97	12.02	597200
2000-09-22	11.91	12.44	11.91	12.44	520400
2000-09-25	12.29	12.41	12.00	12.06	790400
2000-09-26	12.00	12.09	11.22	11.23	1013600
2000-09-27	11.41	11.47	11.00	11.09	518400
2000-09-28	11.13	11.56	11.09	11.50	1413200
2000-09-29	11.44	11.56	11.09	11.27	1444000
2000-10-02	11.38	11.38	10.94	11.05	2405600
2000-10-03	11.06	11.27	11.06	11.14	1158400
2000-10-04	10.59	11.17	10.55	10.97	1043600
2000-10-05	10.84	11.00	10.75	10.81	592800
2000-10-06	10.79	10.97	10.09	10.41	780400
2000-10-09	10.41	10.41	9.94	10.02	733600
2000-10-10	9.94	10.09	9.94	10.00	1766000
2000-10-11	9.94	10.25	9.91	10.03	1316800
2000-10-12	10.04	10.28	9.97	10.13	1262800
2000-10-13	11.00	11.03	10.69	10.89	7403600
2000-10-16	11.15	11.17	10.88	10.98	1869600
2000-10-17	11.00	11.06	10.56	10.84	2734400
2000-10-18	10.77	10.88	10.59	10.75	1067600
2000-10-19	10.75	11.84	10.75	11.78	1872000
2000-10-20	11.63	12.16	11.63	12.00	773600
2000-10-23	11.91	12.13	11.72	11.77	688400
2000-10-24	11.77	12.30	11.75	12.00	585200
2000-10-25	11.84	12.23	11.84	12.00	686000
2000-10-26	12.00	12.38	11.36	12.34	1012000
2000-10-27	12.34	12.47	12.08	12.45	299600
2000-10-30	12.44	12.81	12.14	12.78	1169600
2000-10-31	12.78	13.03	12.53	12.97	2282000
2000-11-01	12.89	13.23	12.77	13.03	1654400
2000-11-02	12.95	13.17	12.91	13.16	1875600
2000-11-03	13.16	13.91	13.02	13.41	1154800
2000-11-06	13.61	14.38	13.38	13.84	2098400
2000-11-07	13.78	14.00	13.70	13.93	494000
2000-11-08	13.31	13.33	12.63	13.08	1841200
2000-11-09	13.06	13.63	13.05	13.58	563200
2000-11-10	13.56	13.72	13.31	13.31	605600
2000-11-13	13.16	13.56	13.13	13.50	790800
2000-11-14	13.64	14.00	13.56	13.98	859600
2000-11-15	13.88	14.50	13.81	14.31	1002400
2000-11-16	14.25	14.59	14.19	14.38	1140800
2000-11-17	14.48	14.48	14.13	14.30	1663200
2000-11-20	14.20	14.34	14.19	14.25	1240000
2000-11-21	14.36	14.38	14.13	14.27	1117600
2000-11-22	14.28	14.31	14.00	14.19	399200
2000-11-24	14.17	14.41	14.17	14.38	697600
2000-11-27	14.40	14.75	14.31	14.72	1358000
2000-11-28	14.67	14.72	13.66	13.77	1035200
2000-11-29	13.80	13.85	13.41	13.44	867600
2000-11-30	13.42	13.44	12.53	12.97	1406800
2000-12-01	12.88	13.20	12.44	13.13	872000
2000-12-04	13.13	13.75	12.94	13.31	858000
2000-12-05	13.38	13.45	12.94	12.94	1114400
2000-12-06	12.98	13.13	12.69	12.75	1103200
2000-12-07	13.00	13.00	12.72	12.86	2204800
2000-12-08	12.93	13.16	12.91	13.00	1760800
2000-12-11	13.12	13.81	13.00	13.30	3352800
2000-12-12	13.42	14.41	13.27	14.22	17024400
2000-12-13	14.30	15.03	13.56	13.63	4728400
2000-12-14	13.59	13.83	13.16	13.56	2530000
2000-12-15	13.25	13.27	11.77	11.98	13648000
2000-12-18	12.14	12.50	11.88	12.13	5699200
2000-12-19	12.13	12.58	12.13	12.17	1931200
2000-12-20	12.00	12.09	11.53	11.69	2393200
2000-12-21	11.64	11.66	10.69	11.63	2472400
2000-12-22	11.61	12.44	11.25	12.08	881600
2000-12-26	12.42	12.50	11.88	12.03	596800
2000-12-27	12.13	12.75	12.00	12.69	636400
2000-12-28	12.84	13.78	12.80	13.46	1763600
2000-12-29	13.41	14.00	13.25	13.42	1958400
2001-01-02	13.64	13.69	12.25	12.41	2412800
2001-01-03	12.28	13.59	12.22	13.59	4147200
2001-01-04	13.38	14.52	13.38	13.94	3183200
2001-01-05	14.00	14.00	13.72	13.75	1654800
2001-01-08	13.75	13.81	13.25	13.75	2389600
2001-01-09	13.77	13.88	12.64	13.19	1688400
2001-01-10	13.13	13.16	12.88	12.88	1311200
2001-01-11	12.81	13.09	12.81	13.08	882400
2001-01-12	13.06	13.16	12.47	12.97	1021600
2001-01-16	12.97	12.97	12.59	12.91	1068800
2001-01-17	12.94	13.25	12.88	13.09	940000
2001-01-18	13.09	13.19	12.98	13.12	877600
2001-01-19	13.13	13.13	12.78	12.78	1572400
2001-01-22	12.89	13.11	12.78	13.11	2196800
2001-01-23	12.92	13.28	12.81	12.83	3930000
2001-01-24	12.83	12.88	12.70	12.81	1530400
2001-01-25	12.83	13.44	12.61	13.14	1257600
2001-01-26	13.19	13.66	12.97	13.39	856400
2001-01-29	13.50	14.63	13.48	14.63	2609600
2001-01-30	14.41	15.02	14.18	14.25	2484400
2001-01-31	14.22	14.91	14.09	14.58	2395200
2001-02-01	14.58	14.86	13.94	14.47	816400
2001-02-02	14.53	14.56	14.03	14.13	739200
2001-02-05	14.14	14.38	13.89	14.33	455600
2001-02-06	14.31	14.47	14.22	14.31	724400
2001-02-07	14.31	14.39	14.20	14.27	746000
2001-02-08	14.27	14.27	14.00	14.25	303200
2001-02-09	14.28	14.28	13.73	13.88	979600
2001-02-12	13.81	14.19	13.75	14.01	1208800
2001-02-13	13.97	14.44	13.97	14.19	1701200
2001-02-14	14.22	14.41	14.16	14.38	3659200
2001-02-15	14.36	14.78	14.36	14.53	1167200
2001-02-16	14.50	14.63	14.17	14.30	954400
2001-02-20	14.27	14.69	14.22	14.53	2773600
2001-02-21	14.20	15.19	14.19	14.86	1837600
2001-02-22	14.91	14.91	14.59	14.80	2876000
2001-02-23	14.73	14.78	14.50	14.58	3490400
2001-02-26	14.66	14.72	14.25	14.53	2544800
2001-02-27	14.53	14.72	14.50	14.67	2289600
2001-02-28	14.66	14.69	14.36	14.59	1635200
2001-03-01	14.52	14.58	14.34	14.56	2427600
2001-03-02	14.55	14.55	13.75	13.94	3490400
2001-03-05	13.94	14.41	13.69	14.00	1190400
2001-03-06	14.03	14.27	13.94	14.16	2008800
2001-03-07	14.16	14.38	14.09	14.19	1682000
2001-03-08	14.19	14.28	13.75	13.84	1673200
2001-03-09	13.84	13.84	13.11	13.30	3791200
2001-03-12	13.13	13.22	11.81	12.13	4108400
2001-03-13	12.19	12.55	11.72	12.44	2515200
2001-03-14	12.25	12.27	11.47	11.52	2471600
2001-03-15	11.84	12.08	11.45	11.69	1232000
2001-03-16	11.63	11.66	10.88	11.06	2909200
2001-03-19	11.16	12.00	11.13	11.75	4083600
2001-03-20	11.77	12.06	11.69	11.75	2914400
2001-03-21	11.44	12.34	11.42	11.97	2022800
2001-03-22	11.89	11.89	11.42	11.50	5368800
2001-03-23	11.47	11.69	11.09	11.25	1550000
2001-03-26	11.44	12.19	11.39	12.11	3308000
2001-03-27	12.11	12.44	12.09	12.28	3415200
2001-03-28	12.23	12.39	12.06	12.27	1985200
2001-03-29	12.22	12.31	11.97	12.19	1358400
2001-03-30	12.31	12.91	12.16	12.61	2008400
2001-04-02	12.72	12.84	12.42	12.55	2019600
2001-04-03	12.50	12.50	11.81	11.89	1808000
2001-04-04	11.83	11.92	11.53	11.77	2234400
2001-04-05	11.86	11.93	11.50	11.78	2384800
2001-04-06	11.75	11.77	11.44	11.45	1942800
2001-04-09	11.50	11.58	11.44	11.51	1288000
2001-04-10	11.63	12.03	11.53	11.65	1599200
2001-04-11	11.62	11.62	11.42	11.50	2526800
2001-04-12	11.25	11.31	11.15	11.31	6311200
2001-04-16	11.36	11.48	11.25	11.38	2318400
2001-04-17	11.38	11.87	11.38	11.75	1954000
2001-04-18	11.97	13.10	11.97	12.60	4205600
2001-04-19	12.73	12.88	12.55	12.72	1153600
2001-04-20	12.75	12.81	11.56	12.36	5734800
2001-04-23	12.37	12.38	11.90	11.96	951600
2001-04-24	11.95	12.04	11.64	11.67	1612800
2001-04-25	11.65	12.04	11.64	12.01	1344400
2001-04-26	12.01	12.38	12.00	12.20	2264000
2001-04-27	12.25	12.34	12.15	12.23	934400
2001-04-30	12.21	12.56	12.21	12.51	2353600
2001-05-01	12.50	13.00	12.49	12.98	2232400
2001-05-02	12.97	13.08	12.65	12.88	1045200
2001-05-03	12.85	12.85	12.45	12.47	1271200
2001-05-04	12.44	12.56	12.38	12.50	1344400
2001-05-07	12.43	12.56	12.29	12.29	984000
2001-05-08	12.40	12.65	12.31	12.61	2738400
2001-05-09	12.50	12.60	12.32	12.43	706800
2001-05-10	13.44	14.56	13.37	13.93	10986800
2001-05-11	13.89	14.06	13.66	13.76	3915600
2001-05-14	13.69	14.66	13.63	14.53	2924400
2001-05-15	14.59	14.98	14.55	14.89	3812400
2001-05-16	14.84	15.68	14.49	15.62	4893200
2001-05-17	15.48	16.39	15.25	16.32	3587600
2001-05-18	15.95	16.00	15.34	15.50	4403200
2001-05-21	15.41	15.94	15.39	15.88	2672400
2001-05-22	15.88	15.94	14.99	15.34	3239200
2001-05-23	15.32	15.43	14.96	15.20	2754000
2001-05-24	15.14	16.06	15.05	15.98	3315200
2001-05-25	15.94	16.06	15.64	15.95	1198400
2001-05-29	15.93	16.06	15.62	15.86	1556400
2001-05-30	15.76	16.13	15.50	15.76	1056800
2001-05-31	15.96	16.17	15.58	16.10	1358800
2001-06-01	16.13	16.19	15.65	15.96	1415600
2001-06-04	16.03	16.31	15.90	16.17	1042000
2001-06-05	16.19	16.48	16.08	16.28	1846400
2001-06-06	16.43	16.43	15.78	15.86	1637600
2001-06-07	15.80	16.20	15.75	15.91	804000
2001-06-08	16.06	16.13	15.65	15.98	968400
2001-06-11	15.85	16.01	15.00	15.65	1526800
2001-06-12	15.50	15.67	15.25	15.62	757600
2001-06-13	15.48	15.49	14.90	15.20	2026000
2001-06-14	15.12	15.12	14.35	14.71	2260800
2001-06-15	14.54	14.95	14.44	14.88	1754800
2001-06-18	14.81	15.24	14.47	14.52	1618800
2001-06-19	14.55	14.94	14.07	14.24	1231600
2001-06-20	14.20	14.83	14.16	14.76	1830400
2001-06-21	14.88	15.09	14.39	14.61	1130800
2001-06-22	14.64	15.06	14.40	14.69	2198800
2001-06-25	14.66	14.76	14.39	14.63	902800
2001-06-26	14.63	14.77	14.42	14.60	924800
2001-06-27	14.60	14.72	14.38	14.54	668800
2001-06-28	14.49	15.33	14.49	15.11	840800
2001-06-29	15.12	15.44	12.50	15.00	876800
2001-07-02	15.00	15.25	14.78	15.14	499600
2001-07-03	15.04	15.25	14.83	15.18	182000
2001-07-05	15.01	15.22	14.88	15.00	510400
2001-07-06	14.88	14.88	14.38	14.52	829600
2001-07-09	14.63	14.78	13.70	14.00	2545200
2001-07-10	14.01	14.18	13.78	14.01	2245200
2001-07-11	14.13	14.15	13.69	13.76	2219200
2001-07-12	13.76	14.55	13.75	14.43	2359200
2001-07-13	14.37	15.05	14.32	14.76	1214400
2001-07-16	14.74	15.00	14.69	14.75	1069200
2001-07-17	14.70	14.81	14.43	14.77	1048000
2001-07-18	14.72	14.88	14.56	14.80	1133600
2001-07-19	14.98	14.98	14.81	14.88	858400
2001-07-20	14.81	15.40	14.69	15.33	1873600
2001-07-23	15.44	15.57	15.00	15.29	712800
2001-07-24	15.24	15.26	14.72	14.80	443600
2001-07-25	14.88	14.88	14.09	14.43	1057600
2001-07-26	14.44	14.87	14.44	14.85	706400
2001-07-27	14.76	15.30	14.76	15.25	670400
2001-07-30	15.46	15.46	14.95	15.25	568400
2001-07-31	14.84	14.90	13.90	14.21	4370400
2001-08-01	14.33	14.48	14.01	14.03	1551600
2001-08-02	14.20	14.24	13.96	14.18	1405200
2001-08-03	13.99	14.16	13.73	13.79	1662400
2001-08-06	13.78	14.00	13.70	13.90	2259200
2001-08-07	13.83	14.55	13.58	14.26	3950400
2001-08-08	14.18	14.31	13.75	13.76	3258400
2001-08-09	13.76	13.94	13.76	13.83	756000
2001-08-10	13.85	13.94	13.71	13.75	784000
2001-08-13	13.74	13.95	13.58	13.90	1539600
2001-08-14	13.80	14.31	13.78	14.22	1387600
2001-08-15	14.14	14.39	14.14	14.26	1058800
2001-08-16	14.25	14.38	14.16	14.36	1014800
2001-08-17	14.20	14.40	14.15	14.29	964400
2001-08-20	14.19	14.25	13.78	14.02	1324400
2001-08-21	14.00	14.10	13.72	13.73	1073600
2001-08-22	13.89	13.91	13.74	13.79	1557600
2001-08-23	13.76	13.82	13.58	13.75	2696800
2001-08-24	13.75	14.15	13.69	14.10	469200
2001-08-27	14.00	14.25	13.88	14.04	345200
2001-08-28	14.10	14.15	13.55	13.76	1440400
2001-08-29	13.63	13.84	13.26	13.79	1744000
2001-08-30	13.75	13.85	13.45	13.66	2860800
2001-08-31	13.33	13.33	12.61	12.72	6479600
2001-09-04	12.63	13.53	12.35	12.83	6624800
2001-09-05	12.75	13.16	12.75	13.07	7665200
2001-09-06	13.18	13.94	13.15	13.87	6780400
2001-09-07	13.75	13.79	13.50	13.57	2635200
2001-09-10	13.51	13.68	13.37	13.60	2941600
2001-09-17	13.16	13.17	11.89	12.07	8768000
2001-09-18	11.96	12.00	11.10	11.27	7024000
2001-09-19	11.25	11.41	10.52	10.88	9856800
2001-09-20	10.83	10.94	10.49	10.81	5886000
2001-09-21	10.55	11.31	10.50	11.21	4050000
2001-09-24	11.25	11.76	11.25	11.63	3738400
2001-09-25	11.56	12.01	11.56	11.88	4278800
2001-09-26	11.88	12.00	11.49	11.57	2934000
2001-09-27	11.62	11.68	11.39	11.49	3730000
2001-09-28	11.51	11.87	11.48	11.84	3996800
2001-10-01	11.41	11.41	10.87	11.25	6013600
2001-10-02	11.28	11.61	11.19	11.61	4201200
2001-10-03	11.50	11.73	11.30	11.65	3213200
2001-10-04	11.65	12.21	11.51	11.78	1300800
2001-10-05	11.72	11.79	11.49	11.60	1123200
2001-10-08	11.52	11.83	11.26	11.43	1079600
2001-10-09	11.41	11.42	11.01	11.14	1610800
2001-10-10	11.13	11.37	10.97	11.28	2430400
2001-10-11	11.34	12.18	11.33	11.96	2123200
2001-10-12	11.90	12.11	11.49	11.73	1047200
2001-10-15	11.69	11.85	11.59	11.84	815200
2001-10-16	11.86	12.07	11.50	11.75	1716800
2001-10-17	11.83	11.94	11.33	11.38	1748400
2001-10-18	11.33	11.45	11.08	11.13	1424800
2001-10-19	11.21	11.44	10.99	11.32	1765600
2001-10-22	11.44	11.44	11.16	11.17	1336000
2001-10-23	11.21	11.30	11.15	11.30	2292400
2001-10-24	11.31	11.31	11.02	11.06	2436400
2001-10-25	11.08	11.41	10.91	11.16	1554000
2001-10-26	11.16	11.27	11.12	11.24	1649200
2001-10-29	11.33	11.81	11.32	11.46	3973600
2001-10-30	11.46	11.46	11.21	11.26	2620800
2001-10-31	11.25	11.38	11.13	11.30	1249200
2001-11-01	11.31	11.40	11.24	11.32	960400
2001-11-02	11.38	11.64	11.29	11.59	1086800
2001-11-05	11.66	11.78	11.60	11.67	576800
2001-11-06	11.61	11.78	11.30	11.72	4857200
2001-11-07	11.55	12.56	11.51	12.38	4909200
2001-11-08	12.38	13.11	12.35	12.86	4520400
2001-11-09	12.75	12.91	12.73	12.91	917600
2001-11-12	12.94	12.94	12.61	12.75	3439600
2001-11-13	12.81	12.95	12.55	12.60	2261600
2001-11-14	12.61	12.76	12.41	12.50	3028400
2001-11-15	12.50	12.59	12.40	12.46	2614000
2001-11-16	12.43	12.51	12.36	12.44	1736800
2001-11-19	12.39	12.53	12.35	12.51	1991200
2001-11-20	12.51	12.52	12.46	12.51	912000
2001-11-21	12.51	12.57	12.47	12.53	1989200
2001-11-23	12.55	12.78	12.54	12.76	142400
2001-11-26	12.75	12.77	12.48	12.53	546400
2001-11-27	12.49	12.51	12.38	12.41	976800
2001-11-28	12.40	12.51	12.35	12.38	590400
2001-11-29	12.46	12.49	12.13	12.39	1044400
2001-11-30	12.38	12.56	12.38	12.50	1256000
2001-12-03	12.50	12.51	12.34	12.34	985200
2001-12-04	12.40	12.61	12.20	12.58	864800
2001-12-05	12.63	13.10	12.57	13.05	1758800
2001-12-06	13.05	14.17	12.95	14.17	4423200
2001-12-07	14.03	14.75	13.91	14.50	4584000
2001-12-10	14.41	14.41	14.11	14.22	1129600
2001-12-11	14.21	14.23	13.88	14.07	764400
2001-12-12	14.07	14.32	13.75	13.93	697600
2001-12-13	13.79	14.16	13.66	13.75	1319200
2001-12-14	13.73	13.91	13.63	13.91	955600
2001-12-17	13.80	14.27	13.80	14.03	1674400
2001-12-18	13.97	14.41	13.86	14.29	1820000
2001-12-19	14.23	14.66	14.23	14.42	1654000
2001-12-20	14.37	14.37	13.78	13.90	2486000
2001-12-21	13.79	14.26	13.78	14.11	2536800
2001-12-24	14.17	14.21	14.03	14.10	979200
2001-12-26	14.11	14.42	14.10	14.34	1689200
2001-12-27	14.36	14.40	13.97	14.11	863600
2001-12-28	14.10	14.38	14.09	14.30	1069200
2001-12-31	14.26	14.32	13.76	14.24	835200
2002-01-02	14.25	14.34	13.92	14.24	1620400
2002-01-03	14.34	14.43	14.17	14.29	3796400
2002-01-04	14.35	15.04	14.33	14.96	2328800
2002-01-07	14.95	14.95	14.73	14.80	1724400
2002-01-08	14.76	14.94	14.60	14.94	990400
2002-01-09	14.94	15.20	14.70	14.82	1618800
2002-01-10	14.71	14.83	14.71	14.78	779600
2002-01-11	14.76	14.76	14.29	14.35	1278000
2002-01-14	14.25	14.32	13.89	13.93	1604400
2002-01-15	13.98	14.41	13.98	14.25	1063200
2002-01-16	14.19	14.46	14.14	14.28	1126800
2002-01-17	14.39	14.61	14.33	14.60	1389600
2002-01-18	14.57	14.60	14.36	14.45	1212400
2002-01-22	14.45	14.64	14.45	14.49	976400
2002-01-23	14.50	14.56	14.38	14.55	2095600
2002-01-24	14.54	14.60	14.45	14.45	972400
2002-01-25	14.48	14.77	14.48	14.73	1040800
2002-01-28	14.70	15.15	14.70	14.96	1071600
2002-01-29	14.94	15.06	14.50	14.78	925600
2002-01-30	14.81	14.96	14.59	14.92	1708000
2002-01-31	14.85	15.30	14.85	15.14	2164400
2002-02-01	15.11	15.33	15.03	15.09	1278400
2002-02-04	15.05	15.05	14.71	14.76	965600
2002-02-05	14.71	14.85	14.61	14.75	1341600
2002-02-06	14.75	14.87	14.56	14.62	1255200
2002-02-07	14.71	14.74	14.32	14.35	1180000
2002-02-08	14.45	14.75	14.00	14.61	1674000
2002-02-11	14.59	14.95	14.58	14.84	1120800
2002-02-12	14.42	14.58	14.07	14.26	1656400
2002-02-13	14.30	14.36	14.01	14.18	1799600
2002-02-14	14.18	14.42	13.90	14.01	1099600
2002-02-15	13.96	14.21	13.86	14.14	711600
2002-02-19	14.00	14.17	13.81	13.88	942000
2002-02-20	13.85	13.86	12.82	13.23	5788000
2002-02-21	13.25	13.25	12.75	12.79	2623200
2002-02-22	12.81	13.36	12.78	13.25	2592800
2002-02-25	13.25	13.58	13.19	13.46	1893200
2002-02-26	13.46	13.50	13.28	13.35	1665600
2002-02-27	13.38	13.87	13.38	13.87	2086000
2002-02-28	13.85	13.91	13.62	13.63	1411200
2002-03-01	13.63	14.55	13.63	14.36	3708400
2002-03-04	14.49	14.89	14.36	14.89	2569200
2002-03-05	14.88	15.00	14.52	14.78	1468400
2002-03-06	14.82	15.05	14.64	14.94	1247200
2002-03-07	15.01	15.12	14.79	14.98	808000
2002-03-08	15.08	15.27	14.89	15.15	928800
2002-03-11	15.18	15.18	14.90	15.01	1550000
2002-03-12	14.92	14.94	14.65	14.68	866800
2002-03-13	14.69	14.73	14.30	14.66	1276000
2002-03-14	14.61	14.83	14.61	14.66	902800
2002-03-15	14.93	14.96	14.59	14.68	995200
2002-03-18	14.70	14.85	14.30	14.39	1762400
2002-03-19	14.35	15.08	14.28	14.99	1372800
2002-03-20	14.93	14.93	14.60	14.85	1011600
2002-03-21	14.81	15.10	14.50	15.01	1838800
2002-03-22	14.96	15.15	14.89	14.97	1290800
2002-03-25	14.98	15.02	14.64	14.72	496400
2002-03-26	14.70	14.86	14.54	14.81	1055600
2002-03-27	14.85	15.22	14.85	15.18	729200
2002-03-28	15.15	15.59	15.15	15.25	1535200
2002-04-01	15.25	15.28	14.88	15.15	757200
2002-04-02	15.09	15.15	14.93	14.93	794800
2002-04-03	14.95	14.95	14.61	14.72	677600
2002-04-04	14.66	14.86	14.51	14.81	730400
2002-04-05	14.88	15.08	14.78	14.91	403200
2002-04-08	14.86	14.86	14.52	14.80	591600
2002-04-09	14.81	15.00	14.70	14.86	516800
2002-04-10	14.90	15.13	14.75	15.07	1031200
2002-04-11	14.92	14.94	14.63	14.63	1290800
2002-04-12	14.68	14.93	14.66	14.91	1494000
2002-04-15	14.90	14.99	14.50	14.50	802800
2002-04-16	14.55	14.99	14.55	14.94	752000
2002-04-17	14.84	15.05	14.75	14.85	820800
2002-04-18	14.84	14.94	14.78	14.80	881200
2002-04-19	14.77	14.88	14.62	14.64	844400
2002-04-22	14.62	14.70	14.35	14.58	690000
2002-04-23	14.54	14.63	14.43	14.46	906800
2002-04-24	14.53	14.53	14.35	14.46	896000
2002-04-25	14.49	14.56	14.43	14.51	678000
2002-04-26	14.45	14.54	14.35	14.37	738000
2002-04-29	14.34	14.55	14.12	14.20	608000
2002-04-30	14.26	14.61	14.25	14.47	1092800
2002-05-01	14.48	14.64	14.25	14.49	874000
2002-05-02	14.53	14.90	14.45	14.63	674000
2002-05-03	14.56	14.76	14.52	14.75	803600
2002-05-06	14.70	14.75	14.42	14.42	358000
2002-05-07	14.39	14.46	13.75	13.75	3570400
2002-05-08	13.82	14.43	13.77	14.29	2864400
2002-05-09	14.22	14.71	14.00	14.26	2142800
2002-05-10	14.25	14.32	14.01	14.21	1107600
2002-05-13	14.37	14.65	14.25	14.65	1014800
2002-05-14	14.75	15.16	14.74	15.03	1892000
2002-05-15	14.92	15.07	14.86	14.94	706000
2002-05-16	14.88	14.88	14.75	14.87	714000
2002-05-17	14.84	15.01	14.75	14.88	1222400
2002-05-20	14.90	15.00	14.62	14.62	1029600
2002-05-21	14.65	14.65	14.33	14.54	615200
2002-05-22	14.50	14.69	14.40	14.56	428400
2002-05-23	14.57	14.83	14.57	14.83	831600
2002-05-24	14.85	15.13	14.71	14.99	1386000
2002-05-28	15.04	15.07	14.48	14.70	692000
2002-05-29	14.73	15.05	14.64	14.85	792800
2002-05-30	14.78	14.88	14.76	14.84	458000
2002-05-31	14.86	14.87	14.64	14.78	1624400
2002-06-03	14.76	14.82	14.47	14.47	654400
2002-06-04	14.45	14.51	14.14	14.23	682800
2002-06-05	14.29	14.55	14.19	14.47	638000
2002-06-06	14.50	14.53	14.25	14.27	709600
2002-06-07	14.25	14.49	14.14	14.44	864400
2002-06-10	14.44	14.71	14.38	14.50	566000
2002-06-11	14.48	14.78	14.39	14.39	641600
2002-06-12	14.40	14.52	14.26	14.52	669200
2002-06-13	14.53	14.93	14.53	14.72	678800
2002-06-14	14.69	14.75	14.52	14.61	526000
2002-06-17	14.98	15.37	14.69	15.26	2476800
2002-06-18	15.35	15.50	15.21	15.48	1148800
2002-06-19	15.50	15.84	15.40	15.63	1398800
2002-06-20	15.51	15.81	15.50	15.65	711200
2002-06-21	15.77	16.02	15.64	16.02	2005200
2002-06-24	15.96	16.12	15.87	15.96	1311600
2002-06-25	16.10	16.23	15.41	15.67	1872000
2002-06-26	15.35	15.89	15.18	15.76	2130200
2002-06-27	15.88	16.50	15.88	16.30	1372000
2002-06-28	16.45	16.95	16.26	16.58	1614600
2002-07-01	16.72	16.87	16.50	16.64	1108200
2002-07-02	16.66	16.99	15.85	15.94	1525400
2002-07-03	15.88	16.00	15.50	15.60	1542000
2002-07-05	15.60	16.16	15.60	16.09	714600
2002-07-08	16.05	16.28	15.80	15.88	804200
2002-07-09	15.97	16.08	15.45	15.46	1072000
2002-07-10	15.53	15.65	14.71	14.76	1594200
2002-07-11	14.65	14.70	13.90	14.47	2121400
2002-07-12	14.51	14.73	14.06	14.42	1097400
2002-07-15	14.29	14.55	13.72	14.55	1211800
2002-07-16	14.50	14.67	14.21	14.67	1253800
2002-07-17	14.67	15.24	14.65	15.00	1356000
2002-07-18	14.83	15.29	14.80	14.85	977200
2002-07-19	14.87	14.88	13.99	14.30	1736200
2002-07-22	14.18	14.67	13.35	13.43	1716200
2002-07-23	13.30	13.81	13.25	13.35	1006800
2002-07-24	13.30	13.75	12.47	13.68	2537600
2002-07-25	13.53	14.00	13.07	13.35	1193000
2002-07-26	13.60	14.02	13.50	13.83	1069600
2002-07-29	13.99	14.66	13.83	14.47	853000
2002-07-30	14.32	14.79	14.18	14.44	660600
2002-07-31	14.36	14.77	14.30	14.75	767400
2002-08-01	14.68	14.73	14.04	14.08	598200
2002-08-02	14.08	14.08	13.39	13.39	762200
2002-08-05	13.40	13.75	13.09	13.24	598200
2002-08-06	13.28	14.25	12.95	13.93	1407400
2002-08-07	13.92	14.12	12.95	13.37	2580600
2002-08-08	13.33	13.50	12.86	13.19	1235200
2002-08-09	13.19	13.50	13.10	13.25	826800
2002-08-12	13.25	13.30	12.81	12.91	651400
2002-08-13	12.80	12.97	12.64	12.70	1321800
2002-08-14	12.52	13.51	12.50	13.50	1711800
2002-08-15	13.51	13.86	13.43	13.75	1262000
2002-08-16	13.75	13.93	13.63	13.78	713800
2002-08-19	13.83	14.43	13.77	14.22	1197200
2002-08-20	13.94	14.31	13.69	13.87	557600
2002-08-21	13.90	14.30	13.81	14.26	668800
2002-08-22	14.47	14.48	13.92	14.35	530400
2002-08-23	14.44	14.44	13.65	13.78	564000
2002-08-26	13.85	14.03	13.60	13.97	563200
2002-08-27	13.91	14.04	13.64	13.77	755000
2002-08-28	13.73	13.76	13.45	13.48	695000
2002-08-29	13.45	13.62	12.75	13.26	2221200
2002-08-30	13.27	13.47	13.13	13.18	656600
2002-09-03	13.14	13.42	12.87	12.88	1169600
2002-09-04	12.86	13.26	12.50	13.25	1327000
2002-09-05	13.04	13.20	12.73	12.75	1024800
2002-09-06	12.78	13.28	12.70	13.28	873400
2002-09-09	13.38	13.70	12.92	13.33	921200
2002-09-10	13.39	13.72	13.30	13.52	617400
2002-09-11	13.53	14.00	13.47	13.73	639400
2002-09-12	13.70	13.71	13.30	13.33	494200
2002-09-13	13.33	13.51	13.02	13.50	686600
2002-09-16	13.50	13.55	13.18	13.49	419200
2002-09-17	13.52	13.66	12.83	13.06	1477600
2002-09-18	13.09	13.62	12.98	13.30	932400
2002-09-19	13.30	14.00	13.01	13.48	2068800
2002-09-20	13.94	14.00	13.34	13.65	1527200
2002-09-23	13.65	13.79	13.56	13.79	1069800
2002-09-24	13.74	13.77	13.44	13.49	1554400
2002-09-25	13.63	14.30	13.40	14.30	1442000
2002-09-26	14.32	14.75	14.07	14.69	1028400
2002-09-27	14.60	14.80	14.26	14.33	781000
2002-09-30	14.21	14.24	13.55	13.97	1166200
2002-10-01	13.94	14.40	13.49	14.29	1453000
2002-10-02	14.28	14.30	13.56	13.64	1157800
2002-10-03	13.65	14.20	13.51	13.90	1114400
2002-10-04	13.96	14.35	13.70	14.34	1322200
2002-10-07	14.30	14.32	13.80	13.83	1295200
2002-10-08	13.87	14.20	13.64	14.15	1570200
2002-10-09	14.12	14.27	13.82	14.04	1031400
2002-10-10	14.04	14.79	14.02	14.77	1287000
2002-10-11	14.88	15.07	14.60	14.66	899200
2002-10-14	14.64	14.93	14.41	14.88	788000
2002-10-15	15.00	16.02	14.99	15.89	2153200
2002-10-16	14.80	14.88	14.21	14.54	2561200
2002-10-17	14.52	14.99	14.50	14.88	938800
2002-10-18	14.94	15.34	14.60	15.22	1094600
2002-10-21	15.20	15.56	14.78	15.50	1411800
2002-10-22	15.35	15.64	15.05	15.22	916400
2002-10-23	15.25	15.25	14.81	15.00	1237400
2002-10-24	15.31	15.38	14.93	14.97	996200
2002-10-25	14.97	15.20	14.77	15.07	501600
2002-10-28	15.05	15.50	14.50	14.66	911200
2002-10-29	14.68	15.23	14.57	15.12	1036600
2002-10-30	15.22	15.74	15.20	15.73	1175800
2002-10-31	15.70	15.94	15.50	15.76	799600
2002-11-01	15.76	15.76	15.18	15.36	974600
2002-11-04	15.41	15.90	15.35	15.58	799000
2002-11-05	15.60	15.60	14.85	15.36	1968400
2002-11-06	15.31	15.40	14.95	15.27	1018200
2002-11-07	15.27	15.53	15.11	15.23	703400
2002-11-08	15.43	15.65	15.32	15.48	734200
2002-11-11	15.49	15.58	14.92	14.95	489600
2002-11-12	15.03	15.30	14.81	15.13	551800
2002-11-13	15.11	15.33	14.80	15.04	728200
2002-11-14	15.09	15.75	14.97	15.69	884600
2002-11-15	15.70	16.50	15.68	16.10	2428200
2002-11-18	16.17	16.24	15.88	15.88	1241000
2002-11-19	15.83	16.06	15.80	15.92	915800
2002-11-20	15.87	16.23	15.80	16.06	885000
2002-11-21	16.05	16.50	16.05	16.47	853600
2002-11-22	16.44	16.46	16.05	16.13	984000
2002-11-25	16.12	16.23	15.85	16.16	782000
2002-11-26	16.24	16.24	15.71	15.74	491000
2002-11-27	16.00	16.44	15.50	16.42	757600
2002-11-29	16.46	16.73	16.22	16.73	400400
2002-12-02	16.83	16.94	16.46	16.79	722800
2002-12-03	16.76	16.88	16.53	16.60	707800
2002-12-04	16.53	16.88	16.48	16.58	1253000
2002-12-05	16.61	17.10	16.60	16.98	2206400
2002-12-06	16.90	17.14	16.71	17.14	1452200
2002-12-09	17.14	17.15	16.44	16.48	1609800
2002-12-10	16.54	17.10	16.45	17.10	2607200
2002-12-11	17.00	17.07	16.70	16.96	1895800
2002-12-12	16.98	17.03	16.76	17.00	1464600
2002-12-13	16.88	17.18	16.81	16.95	2563200
2002-12-16	16.97	17.03	16.76	16.96	2365600
2002-12-17	16.92	16.96	16.24	16.37	2120200
2002-12-18	16.37	16.40	16.09	16.09	2564000
2002-12-19	16.24	16.97	16.18	16.88	2927600
2002-12-20	17.13	17.21	16.48	16.71	13855800
2002-12-23	16.72	17.22	16.72	17.09	3547600
2002-12-24	17.04	17.13	16.81	16.85	649600
2002-12-26	16.88	17.02	16.58	16.65	1022000
2002-12-27	16.65	16.75	16.38	16.41	774400
2002-12-30	16.63	16.70	16.21	16.55	997600
2002-12-31	16.57	16.62	16.23	16.33	1207400
2003-01-02	16.50	16.95	16.30	16.78	1570600
2003-01-03	16.83	16.83	16.54	16.68	1040200
2003-01-06	16.73	17.01	16.70	16.86	980200
2003-01-07	16.68	16.98	16.56	16.73	1317400
2003-01-08	16.73	16.77	16.28	16.28	1241800
2003-01-09	16.55	16.89	16.46	16.58	1459600
2003-01-10	16.34	16.73	16.25	16.43	896400
2003-01-13	16.43	16.50	16.05	16.14	1542800
2003-01-14	16.18	16.33	15.81	16.02	1631800
2003-01-15	16.01	16.04	15.58	15.77	1342200
2003-01-16	15.95	16.21	15.67	15.82	1253200
2003-01-17	15.93	16.18	15.54	15.66	1151200
2003-01-21	15.53	15.76	15.40	15.42	1379600
2003-01-22	15.38	15.94	15.15	15.41	1195400
2003-01-23	15.39	15.56	15.20	15.20	882200
2003-01-24	15.20	15.29	14.81	14.95	1764800
2003-01-27	15.07	15.50	15.00	15.30	1430800
2003-01-28	15.46	15.61	15.26	15.53	1037200
2003-01-29	15.44	15.77	14.94	15.60	1377400
2003-01-30	15.61	15.63	15.00	15.11	1855000
2003-01-31	15.00	15.60	15.00	15.41	1084800
2003-02-03	15.41	15.66	15.33	15.64	990600
2003-02-04	15.49	15.60	15.24	15.58	1178200
2003-02-05	15.76	16.23	15.25	15.62	1698000
2003-02-06	15.59	16.00	15.49	15.83	782200
2003-02-07	15.94	16.00	15.31	15.45	953800
2003-02-10	15.43	15.80	15.35	15.60	841400
2003-02-11	16.00	16.70	15.94	16.68	3731400
2003-02-12	16.65	16.75	16.36	16.39	2117600
2003-02-13	16.42	16.50	16.05	16.12	1753800
2003-02-14	16.19	16.57	16.08	16.25	1471600
2003-02-18	16.45	16.72	16.38	16.66	1055200
2003-02-19	16.69	16.75	16.51	16.58	743200
2003-02-20	16.70	16.88	16.63	16.76	891200
2003-02-21	16.73	17.15	16.63	17.01	1845000
2003-02-24	16.92	17.05	16.82	16.89	2666200
2003-02-25	16.69	17.05	16.46	16.99	2579200
2003-02-26	17.00	17.13	16.80	16.84	2489600
2003-02-27	16.78	17.04	16.75	17.03	2145000
2003-02-28	17.04	17.40	16.93	17.10	2885200
2003-03-03	17.11	17.34	16.94	17.14	1322800
2003-03-04	17.03	17.27	17.00	17.07	946000
2003-03-05	17.06	17.31	17.03	17.27	1427600
2003-03-06	17.16	17.37	17.03	17.12	1289000
2003-03-07	17.01	17.17	16.90	16.99	2082800
2003-03-10	16.88	16.95	16.65	16.74	1995600
2003-03-11	16.74	16.83	16.63	16.64	1691600
2003-03-12	16.57	16.78	16.40	16.71	1882000
2003-03-13	16.79	17.13	16.63	17.13	2619200
2003-03-14	17.13	17.44	16.98	17.37	2125200
2003-03-17	17.41	17.83	17.31	17.76	2930800
2003-03-18	17.61	17.91	17.44	17.81	2764000
2003-03-19	17.83	18.06	17.82	17.97	3424200
2003-03-20	17.84	18.60	17.82	18.55	3048800
2003-03-21	18.58	19.00	18.52	18.84	3446200
2003-03-24	18.64	18.65	18.01	18.11	3513400
2003-03-25	18.28	18.73	18.20	18.69	3545200
2003-03-26	18.70	18.79	18.47	18.59	2243000
2003-03-27	18.50	18.86	18.13	18.35	2447000
2003-03-28	18.35	18.48	18.11	18.46	2223600
2003-03-31	18.37	18.40	17.95	17.98	2959000
2003-04-01	18.29	18.33	17.73	17.78	2979400
2003-04-02	17.71	17.99	17.70	17.83	5222600
2003-04-03	17.95	17.99	17.51	17.63	3145000
2003-04-04	17.62	17.99	17.60	17.87	2391600
2003-04-07	18.25	18.47	17.84	17.85	2880600
2003-04-08	18.05	18.05	17.59	17.83	3042800
2003-04-09	17.83	18.12	17.60	17.63	3084400
2003-04-10	17.25	17.44	16.90	17.35	4834600
2003-04-11	17.40	17.46	16.83	16.94	2780800
2003-04-14	16.95	17.05	16.68	17.00	4209200
2003-04-15	16.98	17.79	16.93	17.79	1894600
2003-04-16	17.82	17.85	17.33	17.45	1813400
2003-04-17	17.47	17.94	17.44	17.90	2037000
2003-04-21	17.89	17.89	17.65	17.75	1005600
2003-04-22	17.85	18.00	17.60	17.78	1382000
2003-04-23	17.85	17.98	17.63	17.91	983800
2003-04-24	17.80	18.00	17.63	17.96	1259200
2003-04-25	17.93	18.01	17.63	17.64	1228800
2003-04-28	17.71	18.44	17.71	18.41	1811000
2003-04-29	18.31	18.91	18.19	18.35	1773400
2003-04-30	18.30	18.40	18.05	18.19	1147400
2003-05-01	18.18	18.35	17.80	18.19	1056400
2003-05-02	18.23	18.29	17.99	18.16	1878200
2003-05-05	18.26	18.45	18.18	18.25	1346400
2003-05-06	18.34	18.63	18.34	18.56	2650600
2003-05-07	18.42	18.66	18.23	18.30	1962800
2003-05-08	17.50	17.64	17.00	17.05	4348000
2003-05-09	17.13	17.32	17.00	17.30	2646800
2003-05-12	17.29	17.34	17.03	17.17	2603600
2003-05-13	17.18	17.20	16.51	16.64	3719800
2003-05-14	16.71	16.76	16.12	16.14	2924600
2003-05-15	16.21	16.82	16.21	16.57	2915200
2003-05-16	16.55	16.55	15.81	16.18	4331000
2003-05-19	16.05	16.15	15.85	15.86	2999600
2003-05-20	15.86	16.12	15.38	15.64	3922400
2003-05-21	16.08	16.61	16.00	16.50	5192800
2003-05-22	16.49	16.75	16.25	16.50	3507600
2003-05-23	16.50	16.79	16.43	16.65	1505200
2003-05-27	16.47	17.11	16.45	17.10	2262600
2003-05-28	17.19	17.19	16.73	16.92	1775800
2003-05-29	17.00	17.03	16.80	16.86	1494800
2003-05-30	16.90	17.50	16.55	17.50	3893400
2003-06-02	17.50	17.68	17.36	17.44	3738000
2003-06-03	17.51	17.52	17.09	17.22	1330600
2003-06-04	17.18	17.61	17.15	17.54	1524200
2003-06-05	17.35	17.40	17.03	17.25	1460200
2003-06-06	17.34	17.39	16.68	16.70	1801800
2003-06-09	16.70	16.92	16.63	16.65	1225600
2003-06-10	16.78	17.14	16.71	17.02	962400
2003-06-11	17.05	17.25	16.63	16.73	2286600
2003-06-12	16.90	16.90	16.51	16.74	1095800
2003-06-13	16.63	16.80	16.36	16.50	1439000
2003-06-16	16.46	17.15	16.46	17.15	1271800
2003-06-17	17.23	17.30	16.29	16.78	3619800
2003-06-18	16.55	16.73	16.35	16.46	2123800
2003-06-19	16.44	16.61	16.25	16.48	1885000
2003-06-20	16.68	16.75	16.38	16.39	1890600
2003-06-23	16.38	16.71	16.35	16.48	2369600
2003-06-24	16.45	16.53	16.32	16.34	2093000
2003-06-25	16.30	16.50	16.05	16.20	1481800
2003-06-26	15.95	16.71	15.95	16.63	1270600
2003-06-27	16.60	17.08	16.45	16.94	2396600
2003-06-30	16.98	17.34	16.94	17.23	2400000
2003-07-01	17.23	17.35	16.80	17.17	1723800
2003-07-02	17.15	17.55	17.06	17.45	1083400
2003-07-03	17.44	17.60	17.34	17.36	726400
2003-07-07	17.50	17.95	17.30	17.92	1743600
2003-07-08	17.91	18.69	17.86	18.52	2426600
2003-07-09	18.44	18.50	18.21	18.44	725400
2003-07-10	18.36	18.36	18.04	18.23	1162400
2003-07-11	18.20	18.60	18.15	18.35	747000
2003-07-14	18.54	18.67	18.27	18.32	1074600
2003-07-15	18.28	18.53	18.11	18.19	1339400
2003-07-16	18.33	18.36	18.13	18.28	1355000
2003-07-17	18.17	18.28	17.74	17.82	1112200
2003-07-18	17.99	18.24	17.56	18.02	980400
2003-07-21	17.98	18.24	17.54	18.06	1441200
2003-07-22	18.10	18.31	17.81	17.94	934200
2003-07-23	18.02	18.20	17.56	18.18	1171400
2003-07-24	18.31	18.55	18.25	18.32	1013000
2003-07-25	18.28	18.57	18.18	18.48	991000
2003-07-28	17.95	18.20	17.60	17.77	3471000
2003-07-29	17.78	18.01	17.52	17.83	2572000
2003-07-30	17.71	17.71	16.47	16.50	6871000
2003-07-31	16.80	17.20	16.65	16.92	5731800
2003-08-01	16.84	16.94	16.62	16.86	2182200
2003-08-04	17.29	17.48	16.86	17.26	3519600
2003-08-05	17.36	18.40	17.33	18.28	5570200
2003-08-06	18.20	18.20	17.47	17.82	2142000
2003-08-07	17.82	17.88	17.49	17.69	1235600
2003-08-08	17.73	17.86	17.55	17.81	1187600
2003-08-11	17.84	18.22	17.78	18.14	1700000
2003-08-12	18.24	18.57	18.15	18.56	1195600
2003-08-13	18.55	18.57	18.19	18.39	1154800
2003-08-14	18.44	18.76	18.25	18.62	1156400
2003-08-15	18.59	18.75	18.45	18.71	454400
2003-08-18	18.73	18.92	18.70	18.92	1082800
2003-08-19	18.90	18.95	18.63	18.78	1299800
2003-08-20	18.77	18.92	18.63	18.75	1060800
2003-08-21	18.85	19.06	18.63	18.95	1386400
2003-08-22	19.00	19.12	18.82	18.93	1260000
2003-08-25	18.94	19.10	18.71	18.80	800800
2003-08-26	18.79	18.86	18.38	18.80	1362600
2003-08-27	18.76	18.92	18.47	18.60	1052000
2003-08-28	18.61	18.89	18.38	18.85	1211200
2003-08-29	18.76	18.89	18.57	18.83	790400
2003-09-02	18.88	19.06	18.69	19.01	1127000
2003-09-03	19.13	19.34	19.09	19.16	1826000
2003-09-04	19.11	19.13	18.83	19.00	1073400
2003-09-05	18.95	19.00	18.79	18.87	1075800
2003-09-08	18.82	19.12	18.82	18.95	866200
2003-09-09	18.93	19.07	18.71	18.73	863200
2003-09-10	18.71	18.73	18.22	18.27	1732200
2003-09-11	18.30	18.49	18.05	18.20	1778800
2003-09-12	18.20	18.32	17.91	18.32	1641600
2003-09-15	18.34	18.66	18.29	18.56	1195000
2003-09-16	18.60	19.14	18.60	19.12	1264400
2003-09-17	19.12	19.18	18.90	18.90	1826800
2003-09-18	18.98	19.64	18.92	19.50	1472200
2003-09-19	18.26	18.48	17.10	18.08	15404800
2003-09-22	17.89	18.00	17.61	17.83	3081800
2003-09-23	17.85	18.29	17.57	18.18	1884000
2003-09-24	17.96	18.29	17.81	17.99	3565600
2003-09-25	18.00	18.11	17.54	17.60	1782200
2003-09-26	17.50	17.83	17.03	17.15	1960600
2003-09-29	17.50	17.68	17.01	17.65	1379600
2003-09-30	17.56	17.69	17.19	17.20	2074600
2003-10-01	17.31	17.69	17.13	17.63	1330800
2003-10-02	17.67	17.69	17.25	17.35	1645000
2003-10-03	17.50	17.66	17.36	17.65	1272000
2003-10-06	17.65	17.96	17.59	17.66	936200
2003-10-07	17.57	18.00	17.46	17.91	1716600
2003-10-08	18.03	18.13	17.85	18.12	1291200
2003-10-09	18.25	18.50	18.06	18.19	1866400
2003-10-10	18.26	18.26	17.86	17.98	1191400
2003-10-13	18.13	18.45	18.10	18.30	1023400
2003-10-14	18.36	18.67	18.32	18.59	1185400
2003-10-15	18.57	18.69	17.93	18.10	1336000
2003-10-16	18.55	18.75	18.42	18.65	2391600
2003-10-17	18.75	18.81	18.23	18.51	1599800
2003-10-20	18.50	18.68	18.21	18.50	1283600
2003-10-21	18.51	18.70	18.25	18.42	1032800
2003-10-22	18.26	18.56	18.20	18.40	1636800
2003-10-23	18.42	18.63	18.24	18.43	2000200
2003-10-24	18.30	18.90	18.20	18.89	1706800
2003-10-27	18.85	19.31	18.85	19.20	2811400
2003-10-28	19.03	19.27	18.79	19.24	2412800
2003-10-29	19.08	19.25	18.85	19.03	2103000
2003-10-30	19.20	19.30	18.93	18.97	1117200
2003-10-31	19.03	19.22	18.77	18.77	1463400
2003-11-03	18.86	19.13	18.79	18.91	1777200
2003-11-04	18.79	20.25	18.75	19.82	4856000
2003-11-05	19.90	20.06	19.61	19.87	2042800
2003-11-06	20.00	20.14	19.77	20.09	1428600
2003-11-07	20.18	20.31	20.01	20.10	1232800
2003-11-10	20.28	20.42	20.00	20.14	1761200
2003-11-11	20.30	20.35	19.69	19.84	2135200
2003-11-12	19.86	20.12	19.74	20.08	1793800
2003-11-13	20.09	20.25	19.79	19.90	1342400
2003-11-14	19.83	20.10	19.30	19.35	1656800
2003-11-17	19.29	19.40	18.86	19.19	1776600
2003-11-18	19.25	19.25	18.66	18.71	1729200
2003-11-19	18.63	18.97	18.53	18.85	1328400
2003-11-20	18.56	19.18	18.56	18.85	1928000
2003-11-21	18.76	19.00	18.57	18.89	1618600
2003-11-24	18.95	19.60	18.90	19.60	1318200
2003-11-25	19.61	19.69	19.35	19.62	1380200
2003-11-26	19.73	19.75	19.23	19.61	695400
2003-11-28	19.41	19.71	19.27	19.55	455800
2003-12-01	19.55	19.92	19.38	19.72	970000
2003-12-02	19.72	19.77	19.38	19.49	1030600
2003-12-03	19.50	20.07	19.50	19.71	1463400
2003-12-04	19.63	19.72	19.29	19.47	1416800
2003-12-05	19.69	19.69	19.00	19.10	2041200
2003-12-08	19.01	19.39	19.00	19.13	1500600
2003-12-09	19.16	19.37	18.87	18.88	1325000
2003-12-10	18.99	19.04	18.75	19.00	1262000
2003-12-11	18.91	19.49	18.88	19.15	1512200
2003-12-12	19.17	19.25	18.90	19.12	821600
2003-12-15	19.37	19.50	18.72	18.80	1276200
2003-12-16	18.76	18.98	18.65	18.88	809400
2003-12-17	18.85	18.95	18.52	18.73	1274800
2003-12-18	18.63	18.95	18.50	18.83	1069600
2003-12-19	18.88	19.02	18.41	18.64	1546800
2003-12-22	18.73	18.87	18.56	18.81	704800
2003-12-23	18.83	18.88	18.50	18.82	1018600
2003-12-24	18.73	18.83	18.63	18.76	503200
2003-12-26	18.75	19.05	18.69	18.95	479400
2003-12-29	19.03	19.35	18.96	19.33	1106400
2003-12-30	19.21	19.33	18.81	18.93	1384800
2003-12-31	18.93	18.93	18.75	18.83	1009000
2004-01-02	18.88	19.13	18.60	18.60	1449000
2004-01-05	18.74	19.17	18.47	19.17	1672400
2004-01-06	19.05	19.10	18.83	19.05	1103000
2004-01-07	18.86	19.08	18.63	18.91	1130200
2004-01-08	19.11	19.30	18.66	18.81	883600
2004-01-09	18.42	19.02	18.42	18.63	1308400
2004-01-12	18.67	19.03	18.61	18.96	1014400
2004-01-13	18.95	19.06	18.50	18.76	978000
2004-01-14	18.81	19.32	18.75	19.14	1567000
2004-01-15	19.14	19.25	18.75	18.80	1183400
2004-01-16	18.88	19.25	18.82	19.20	871600
2004-01-20	19.20	19.39	19.10	19.28	850600
2004-01-21	19.21	19.65	19.18	19.63	1072800
2004-01-22	19.58	19.60	19.14	19.18	1403400
2004-01-23	19.13	19.39	19.09	19.26	779800
2004-01-26	19.15	19.28	19.07	19.15	1211000
2004-01-27	19.21	19.28	18.79	18.94	944200
2004-01-28	19.03	19.23	18.78	18.83	1091200
2004-01-29	18.87	19.15	18.75	19.00	819800
2004-01-30	19.03	19.03	18.64	18.71	741200
2004-02-02	18.68	19.13	18.64	18.90	1311400
2004-02-03	18.95	19.16	18.76	18.95	946600
2004-02-04	18.95	19.03	18.42	18.62	1630400
2004-02-05	18.58	18.91	18.56	18.77	2057200
2004-02-06	19.29	20.00	19.16	19.95	2475400
2004-02-09	19.85	20.06	19.68	20.03	1166000
2004-02-10	19.61	20.50	19.30	20.32	2228600
2004-02-11	20.35	20.35	19.36	19.91	2489600
2004-02-12	19.85	20.03	19.67	19.87	884800
2004-02-13	19.85	20.03	19.50	19.65	1492400
2004-02-17	19.78	19.96	19.58	19.64	917600
2004-02-18	19.60	19.65	19.20	19.31	1307000
2004-02-19	19.42	19.45	19.01	19.03	1543200
2004-02-20	19.09	19.28	18.98	19.09	1148200
2004-02-23	19.02	19.20	18.76	18.88	1333200
2004-02-24	18.92	19.21	18.76	18.88	1418800
2004-02-25	19.07	19.20	18.84	19.07	813600
2004-02-26	19.11	19.20	18.88	19.16	707600
2004-02-27	19.14	19.33	18.91	19.24	1236800
2004-03-01	19.15	19.19	18.81	19.03	1206200
2004-03-02	18.98	19.59	18.95	19.23	2216000
2004-03-03	19.13	19.18	18.92	18.99	1028400
2004-03-04	18.94	19.14	18.76	19.14	1168400
2004-03-05	19.00	19.50	18.87	19.32	1324000
2004-03-08	19.31	19.40	18.79	18.97	1339400
2004-03-09	18.95	18.95	18.59	18.66	1282200
2004-03-10	18.66	18.70	18.05	18.05	2108600
2004-03-11	17.94	18.38	17.85	18.09	1886800
2004-03-12	18.11	18.49	18.05	18.37	1042600
2004-03-15	18.23	18.32	17.88	17.88	1140600
2004-03-16	18.00	18.33	17.99	18.15	1561200
2004-03-17	18.24	18.86	18.13	18.65	1448000
2004-03-18	18.63	18.71	18.46	18.50	1119800
2004-03-19	18.47	18.65	18.13	18.13	1090800
2004-03-22	18.30	18.75	18.25	18.32	1618800
2004-03-23	18.04	18.65	18.04	18.27	1236600
2004-03-24	18.25	18.56	18.11	18.45	1506600
2004-03-25	18.50	18.90	18.50	18.88	1197400
2004-03-26	18.89	19.25	18.81	19.09	1256400
2004-03-29	19.13	19.99	19.13	19.67	2060600
2004-03-30	19.64	19.79	19.48	19.75	1335200
2004-03-31	19.70	19.86	19.48	19.68	987200
2004-04-01	19.88	20.00	19.69	19.84	1319600
2004-04-02	20.05	20.42	19.90	20.26	1114000
2004-04-05	20.15	20.43	20.02	20.43	1275400
2004-04-06	20.23	20.66	20.17	20.63	1982800
2004-04-07	20.58	20.79	20.34	20.73	1517800
2004-04-08	20.60	20.88	20.60	20.80	1632400
2004-04-12	20.83	21.00	20.77	20.85	929800
2004-04-13	20.97	21.08	20.50	20.52	1218600
2004-04-14	20.52	20.68	20.10	20.31	1855200
2004-04-15	20.37	20.73	20.25	20.63	1383400
2004-04-16	20.55	20.85	20.50	20.62	1011200
2004-04-19	20.60	20.68	20.35	20.47	1069400
2004-04-20	20.55	20.96	20.47	20.54	1046400
2004-04-21	20.50	20.55	20.23	20.45	1174800
2004-04-22	20.32	20.74	20.19	20.65	1211200
2004-04-23	20.64	20.64	20.19	20.53	1043400
2004-04-26	20.42	20.49	20.36	20.46	227800
2004-04-27	20.56	21.05	20.54	20.69	1009400
2004-04-28	20.84	20.88	20.34	20.37	1195200
2004-04-29	20.48	20.76	20.04	20.20	1066200
2004-04-30	20.14	20.58	20.08	20.11	1351400
2004-05-03	20.13	20.68	20.03	20.62	1662400
2004-05-04	20.43	20.76	20.28	20.52	1207400
2004-05-05	20.55	21.10	20.28	20.87	1449400
2004-05-06	21.59	21.94	21.30	21.73	5373600
2004-05-07	21.53	22.23	21.37	21.47	3060600
2004-05-10	21.07	21.54	21.05	21.46	2195600
2004-05-11	21.50	21.69	21.39	21.56	1699200
2004-05-12	21.48	21.68	21.39	21.59	2008400
2004-05-13	21.60	21.97	21.54	21.87	1064800
2004-05-14	21.81	21.90	21.50	21.59	1407400
2004-05-17	21.54	21.63	21.23	21.40	1104000
2004-05-18	21.52	21.83	21.27	21.79	1052800
2004-05-19	21.94	22.06	21.75	21.83	2916600
2004-05-20	21.85	21.97	21.68	21.78	1093200
2004-05-21	21.88	22.04	21.77	22.02	1168000
2004-05-24	22.08	22.08	21.84	21.98	1015400
2004-05-25	22.05	22.84	21.90	22.81	2017000
2004-05-26	22.66	22.90	22.54	22.90	950800
2004-05-27	22.70	23.00	22.67	22.88	943600
2004-05-28	22.93	22.95	22.64	22.72	867600
2004-06-01	22.72	23.46	22.68	23.44	1983400
2004-06-02	23.48	23.64	23.24	23.38	1378600
2004-06-03	23.28	23.38	23.04	23.05	943600
2004-06-04	23.23	23.37	23.01	23.24	1085200
2004-06-07	23.38	23.75	23.30	23.68	1249400
2004-06-08	23.63	23.84	23.54	23.80	962600
2004-06-09	23.79	23.79	23.45	23.45	937400
2004-06-10	23.04	23.42	22.94	23.31	1276200
2004-06-14	23.21	23.30	22.84	23.10	1082200
2004-06-15	23.45	24.05	23.34	23.92	1844600
2004-06-16	23.95	23.96	23.69	23.86	735800
2004-06-17	24.10	24.11	23.56	23.89	1116200
2004-06-18	23.71	24.33	23.58	24.10	1316200
2004-06-21	23.57	23.85	23.50	23.62	1000600
2004-06-22	23.70	23.73	23.41	23.70	1389400
2004-06-23	23.45	24.06	23.45	24.05	1108400
2004-06-24	24.04	24.04	23.69	23.78	813000
2004-06-25	23.83	24.43	23.73	24.43	2987400
2004-06-28	24.42	24.75	24.21	24.33	1655200
2004-06-29	24.27	24.50	24.23	24.42	1485000
2004-06-30	24.40	24.71	24.29	24.71	1590400
2004-07-01	24.68	24.71	24.05	24.24	1227400
2004-07-02	24.20	24.39	23.85	24.03	1163800
2004-07-06	24.03	24.31	23.79	23.79	1200200
2004-07-07	23.86	24.48	23.79	24.45	1839000
2004-07-08	24.28	24.55	24.12	24.14	1645000
2004-07-09	24.15	24.50	24.00	24.44	1220000
2004-07-12	24.32	24.58	24.13	24.52	1482600
2004-07-13	24.50	24.58	24.33	24.41	900400
2004-07-14	24.33	24.66	24.30	24.62	1902000
2004-07-15	24.63	25.61	24.33	25.21	2850600
2004-07-16	25.31	25.38	24.77	24.77	1666000
2004-07-19	24.89	25.03	24.49	24.69	1286400
2004-07-20	24.68	25.00	24.67	24.94	1705400
2004-07-21	24.92	24.94	23.62	23.62	2775000
2004-07-22	23.61	23.72	22.91	23.20	2750000
2004-07-23	23.10	23.42	23.05	23.13	1115000
2004-07-26	23.26	23.48	23.00	23.13	1069600
2004-07-27	23.23	23.44	22.90	23.03	1654800
2004-07-28	23.04	23.12	22.58	23.02	1542400
2004-07-29	23.12	23.56	22.85	23.46	2146200
2004-07-30	23.47	23.53	23.09	23.21	1252800
2004-08-02	23.25	23.64	23.00	23.63	2081000
2004-08-03	24.21	24.84	23.95	24.03	2343200
2004-08-04	23.98	24.39	23.89	24.09	1802000
2004-08-05	24.00	24.13	23.51	23.81	1678400
2004-08-06	23.75	23.82	22.90	22.90	1996800
2004-08-09	23.00	23.20	22.83	23.10	1292200
2004-08-10	23.19	23.83	23.17	23.83	1436400
2004-08-11	23.75	24.00	23.37	23.78	1074800
2004-08-12	23.64	23.79	23.32	23.38	969200
2004-08-13	23.40	23.61	23.01	23.15	774800
2004-08-16	23.25	23.78	23.23	23.70	905200
2004-08-17	23.63	23.85	23.48	23.68	762600
2004-08-18	23.74	24.35	23.53	24.31	1186400
2004-08-19	24.20	24.34	23.75	24.11	849600
2004-08-20	24.13	24.26	23.91	24.19	920000
2004-08-23	24.17	24.59	24.11	24.29	1309200
2004-08-24	24.37	24.68	24.33	24.59	1283600
2004-08-25	24.68	24.71	24.34	24.58	915200
2004-08-26	24.55	24.70	24.37	24.50	1199600
2004-08-27	24.49	24.53	24.36	24.41	539600
2004-08-30	24.44	24.50	24.26	24.33	1351400
2004-08-31	24.48	24.50	24.13	24.39	1464800
2004-09-01	24.38	24.65	24.15	24.56	1184600
2004-09-02	24.51	25.00	24.50	24.96	869400
2004-09-03	24.95	24.98	24.44	24.56	732600
2004-09-07	24.52	25.02	24.51	24.95	1060800
2004-09-08	24.86	25.17	24.77	25.00	1010800
2004-09-09	25.15	25.35	24.87	25.00	1253200
2004-09-10	24.96	25.03	24.78	24.88	702800
2004-09-13	24.98	25.10	24.78	25.06	896000
2004-09-14	24.94	25.15	24.91	25.09	1028400
2004-09-15	25.03	25.24	25.00	25.11	2025400
2004-09-16	25.11	25.19	25.01	25.12	1418400
2004-09-17	25.19	25.53	25.14	25.46	2872600
2004-09-20	25.51	25.77	25.15	25.44	1025800
2004-09-21	25.41	25.88	25.40	25.83	707000
2004-09-22	25.80	25.82	24.94	25.05	1105200
2004-09-23	25.09	25.20	24.89	24.98	1048800
2004-09-24	24.95	25.73	24.95	25.69	1060400
2004-09-27	25.59	25.66	25.13	25.31	1311400
2004-09-28	25.33	26.09	25.33	26.02	1338000
2004-09-29	25.93	26.67	25.72	25.86	2476400
2004-09-30	25.84	25.95	25.28	25.85	1990800
2004-10-01	26.15	26.62	25.82	26.49	1759600
2004-10-04	26.44	26.56	26.29	26.49	1338600
2004-10-05	26.54	27.41	26.47	27.33	2020400
2004-10-06	27.20	27.81	27.19	27.41	1512400
2004-10-07	27.31	27.40	26.86	26.93	1046800
2004-10-08	26.93	27.09	26.73	26.80	1256600
2004-10-11	26.80	26.98	26.66	26.84	835200
2004-10-12	26.84	26.96	26.26	26.90	1420200
2004-10-13	26.97	27.03	26.13	26.25	1384800
2004-10-14	26.23	26.98	26.23	26.74	1518000
2004-10-15	26.67	27.38	26.66	27.25	1278800
2004-10-18	27.36	27.46	27.03	27.36	1424000
2004-10-19	27.36	27.50	27.06	27.17	1461200
2004-10-20	27.21	27.64	27.04	27.61	1954400
2004-10-21	27.63	28.25	27.59	28.12	2373400
2004-10-22	28.23	28.78	28.16	28.26	2553800
2004-10-25	28.37	28.44	28.09	28.30	1325400
2004-10-26	28.38	28.83	28.03	28.79	1466800
2004-10-27	28.83	28.98	28.12	28.76	2109000
2004-10-28	28.62	28.70	28.04	28.50	1530200
2004-10-29	28.60	28.67	28.05	28.55	2830800
2004-11-01	28.70	29.20	28.31	28.86	2196000
2004-11-02	26.14	26.50	23.96	25.35	17878800
2004-11-03	25.71	27.08	25.55	26.95	7678000
2004-11-04	26.97	27.37	26.55	26.97	3839200
2004-11-05	27.01	27.30	26.73	26.95	2151600
2004-11-08	27.01	27.04	26.60	26.78	2263000
2004-11-09	26.79	26.90	26.54	26.83	1687000
2004-11-10	26.69	26.81	26.46	26.68	1478800
2004-11-11	26.67	27.09	26.62	27.04	1496600
2004-11-12	25.46	27.03	24.63	25.62	6403400
2004-11-15	25.13	25.41	24.46	25.38	3124800
2004-11-16	25.38	25.38	24.95	25.05	1996000
2004-11-17	25.25	25.94	25.20	25.67	2801800
2004-11-18	25.65	25.77	25.34	25.67	1182600
2004-11-19	25.72	25.87	25.20	25.42	1335800
2004-11-22	25.39	26.19	25.39	26.18	1501000
2004-11-23	26.24	26.50	25.90	26.47	1541800
2004-11-24	26.51	27.03	26.48	26.87	1387000
2004-11-26	26.90	26.96	26.65	26.75	449000
2004-11-29	26.80	26.96	26.28	26.62	1347400
2004-11-30	26.60	26.72	25.97	26.63	1750600
2004-12-01	26.72	27.48	26.69	27.39	2155000
2004-12-02	27.30	27.32	26.68	27.04	1450600
2004-12-03	26.95	27.12	26.68	26.97	867600
2004-12-06	26.93	27.07	26.53	26.55	1278600
2004-12-07	26.62	27.12	26.14	26.14	1238600
2004-12-08	26.10	27.24	26.10	27.13	1704200
2004-12-09	27.02	27.28	26.51	27.15	1263000
2004-12-10	27.06	27.14	26.52	26.68	940800
2004-12-13	26.90	27.33	26.67	27.33	969400
2004-12-14	27.13	27.33	26.90	27.20	999800
2004-12-15	27.18	27.25	26.47	26.78	1200600
2004-12-16	26.82	26.93	26.31	26.53	1011400
2004-12-17	26.80	26.83	26.43	26.51	1181200
2004-12-20	26.69	27.08	26.39	27.04	1337600
2004-12-21	26.94	27.33	26.93	27.29	1063400
2004-12-22	27.33	27.43	26.95	27.17	845400
2004-12-23	27.21	28.11	27.01	28.01	1583200
2004-12-27	28.05	28.19	27.54	27.66	1537800
2004-12-28	27.80	28.53	27.75	28.37	1220400
2004-12-29	28.32	28.50	28.18	28.34	677200
2004-12-30	28.19	28.37	27.68	27.84	837000
2004-12-31	27.91	28.16	27.73	27.94	653400
2005-01-03	28.03	28.28	27.27	27.42	1203800
2005-01-04	27.50	27.74	26.77	26.97	1227600
2005-01-05	27.09	27.92	26.90	27.82	2029400
2005-01-06	27.83	28.34	27.75	27.96	1520800
2005-01-07	28.27	28.59	28.08	28.23	2359800
2005-01-10	28.22	28.88	28.13	28.62	1726000
2005-01-11	28.45	28.74	28.38	28.56	1313800
2005-01-12	28.26	28.35	27.50	27.78	2012400
2005-01-13	27.78	27.87	27.15	27.21	1469200
2005-01-14	27.27	27.77	27.13	27.58	1315400
2005-01-18	27.61	28.34	27.38	28.20	1183400
2005-01-19	28.14	28.22	27.46	27.50	1195400
2005-01-20	27.42	28.15	27.35	27.56	1232600
2005-01-21	27.58	27.81	27.17	27.21	1359200
2005-01-24	27.21	27.78	27.18	27.34	1177400
2005-01-25	27.48	27.99	27.30	27.56	1088800
2005-01-26	27.75	28.20	27.53	28.12	1039200
2005-01-27	28.07	28.30	27.80	28.24	1190600
2005-01-28	28.25	28.44	27.78	28.10	1657400
2005-01-31	28.20	28.46	27.75	28.07	1426600
2005-02-01	28.01	28.37	27.97	28.21	1474400
2005-02-02	28.33	28.49	27.89	28.14	1248600
2005-02-03	28.14	28.38	27.90	27.97	904000
2005-02-04	28.00	28.45	27.91	28.16	1536600
2005-02-07	28.23	28.44	27.98	27.99	908800
2005-02-08	28.12	28.13	27.67	27.96	1283000
2005-02-09	27.89	27.94	27.15	27.26	1794800
2005-02-10	27.28	27.49	26.93	26.95	1216200
2005-02-11	27.05	28.11	26.95	27.82	1043800
2005-02-14	27.83	28.03	27.35	27.45	860800
2005-02-15	27.25	27.93	26.88	27.89	1939000
2005-02-16	27.70	27.98	27.39	27.89	1197200
2005-02-17	27.80	27.90	27.22	27.36	1198600
2005-02-18	27.36	27.65	27.27	27.50	872000
2005-02-22	27.32	27.73	26.87	26.94	1506000
2005-02-23	26.98	27.48	26.96	27.00	1195800
2005-02-24	26.95	27.50	26.90	27.25	1454000
2005-02-25	27.28	28.10	27.20	27.98	1305400
2005-02-28	28.03	28.37	27.59	27.76	1516600
2005-03-01	27.83	28.27	27.46	27.60	1480400
2005-03-02	27.47	28.84	27.47	28.37	1995000
2005-03-03	28.57	28.69	27.63	27.68	2116400
2005-03-04	27.82	28.18	27.75	27.84	1525400
2005-03-07	27.92	28.58	27.81	28.37	1512200
2005-03-08	28.29	28.60	28.13	28.33	1228200
2005-03-09	28.29	28.79	28.13	28.57	1501200
2005-03-10	28.49	28.57	27.95	28.15	1248600
2005-03-11	28.20	28.70	28.03	28.38	1166200
2005-03-14	28.39	28.68	28.33	28.52	1507800
2005-03-15	28.45	28.58	28.26	28.31	1393600
2005-03-16	28.15	28.21	27.65	27.75	1687400
2005-03-17	27.81	28.00	27.58	27.61	1149800
2005-03-18	27.63	27.67	26.98	27.13	2145800
2005-03-21	27.13	27.15	26.74	27.03	1837000
2005-03-22	27.13	27.36	26.75	26.85	2041600
2005-03-23	26.85	26.86	26.33	26.46	1862600
2005-03-24	26.51	26.71	26.26	26.52	1731800
2005-03-28	26.50	27.17	26.50	26.79	1431400
2005-03-29	26.87	27.37	26.31	26.68	1605200
2005-03-30	26.63	27.12	26.58	27.09	1016000
2005-03-31	27.16	27.16	26.62	26.78	1249400
2005-04-01	27.01	27.16	26.32	26.43	1739000
2005-04-04	26.49	27.14	26.36	26.97	1867600
2005-04-05	27.12	27.12	26.55	26.68	1213600
2005-04-06	26.71	26.97	26.38	26.38	1231600
2005-04-07	26.41	26.53	25.57	26.28	3934800
2005-04-08	26.09	26.23	25.34	25.57	2350800
2005-04-11	25.51	25.63	24.82	25.35	2413000
2005-04-12	25.35	26.07	25.20	25.84	1584800
2005-04-13	25.79	25.81	24.99	25.06	1334400
2005-04-14	25.08	25.26	24.61	24.66	1852000
2005-04-15	24.57	25.07	24.05	24.09	2440800
2005-04-18	24.10	24.50	23.83	24.32	1675000
2005-04-19	24.47	24.58	24.14	24.56	1620200
2005-04-20	24.47	24.68	24.11	24.21	1141200
2005-04-21	24.42	25.63	24.41	25.50	2586000
2005-04-22	25.55	25.65	24.55	24.79	2000200
2005-04-25	24.97	25.19	24.73	24.99	950000
2005-04-26	24.99	24.99	24.20	24.34	1212200
2005-04-27	24.40	24.90	24.10	24.79	1902000
2005-04-28	24.56	24.95	24.44	24.44	1412000
2005-04-29	24.70	24.84	24.20	24.56	1801000
2005-05-02	24.63	24.92	24.38	24.62	1748600
2005-05-03	24.55	24.81	24.38	24.52	1361400
2005-05-04	24.69	24.70	24.28	24.45	2811600
2005-05-05	24.25	24.30	23.59	24.00	4253600
2005-05-06	24.20	24.52	24.02	24.37	3626400
2005-05-09	24.40	24.43	24.18	24.38	1646600
2005-05-10	24.13	24.28	23.69	23.87	1766200
2005-05-11	24.00	24.59	23.85	24.54	1669000
2005-05-12	24.50	24.53	23.74	23.91	1544000
2005-05-13	23.95	24.20	23.69	23.95	1449000
2005-05-16	24.07	24.44	23.95	24.13	1255000
2005-05-17	24.03	24.72	23.81	24.72	1271000
2005-05-18	24.68	25.40	24.68	25.35	1488000
2005-05-19	25.44	25.55	25.18	25.54	1367400
2005-05-20	25.42	25.85	25.37	25.70	1453800
2005-05-23	25.65	26.10	25.65	25.98	1400400
2005-05-24	26.03	26.33	25.61	26.17	1668200
2005-05-25	26.18	26.18	25.75	26.02	934000
2005-05-26	26.00	26.33	25.98	26.15	1131000
2005-05-27	26.05	26.17	25.78	26.09	972600
2005-05-31	25.91	25.95	25.40	25.49	1902600
2005-06-01	25.41	25.92	25.40	25.77	1439600
2005-06-02	25.60	26.00	25.57	25.90	966000
2005-06-03	25.85	26.15	25.83	26.03	1695600
2005-06-06	25.98	26.33	25.98	26.16	1566400
2005-06-07	26.13	26.34	25.51	25.58	1544000
2005-06-08	25.53	25.61	24.89	24.98	1750800
2005-06-09	24.49	24.92	24.43	24.90	2231800
2005-06-10	25.00	25.03	24.51	24.82	1432600
2005-06-13	24.85	25.00	24.51	24.84	1524000
2005-06-14	24.91	24.98	24.48	24.61	1094400
2005-06-15	24.79	24.99	24.62	24.84	1161200
2005-06-16	24.85	25.24	24.75	25.20	843800
2005-06-17	25.28	25.69	25.15	25.56	2235400
2005-06-20	25.38	25.71	25.20	25.54	1105200
2005-06-21	25.48	25.76	25.34	25.55	1387200
2005-06-22	25.60	25.90	25.56	25.87	1844800
2005-06-23	25.64	25.82	25.47	25.53	4975000
2005-06-24	25.14	25.30	24.78	24.89	2891800
2005-06-27	24.74	24.91	24.38	24.65	2078000
2005-06-28	24.75	25.14	24.58	25.10	1224600
2005-06-29	25.08	25.49	24.89	25.17	1574000
2005-06-30	25.24	25.65	24.83	24.91	2277400
2005-07-01	25.01	25.30	24.74	25.11	2613800
2005-07-05	25.15	25.50	24.99	25.44	1616000
2005-07-06	25.47	25.72	25.16	25.44	1505200
2005-07-07	25.27	25.51	25.04	25.19	1412000
2005-07-08	25.20	25.69	24.90	25.54	2077000
2005-07-11	25.67	26.01	25.49	25.92	2005800
2005-07-12	25.83	26.14	25.58	26.08	1462000
2005-07-13	26.06	26.34	25.97	26.26	2003200
2005-07-14	26.15	26.75	26.14	26.73	2265200
2005-07-15	26.63	26.82	26.51	26.60	2217400
2005-07-18	26.61	26.63	26.18	26.27	2299600
2005-07-19	26.47	26.47	26.13	26.33	1841800
2005-07-20	26.34	27.53	26.26	27.37	3495400
2005-07-21	27.38	27.67	27.10	27.58	2443800
2005-07-22	27.47	27.78	27.45	27.67	1155200
2005-07-25	27.64	27.98	27.38	27.60	1812800
2005-07-26	27.60	27.68	27.28	27.46	1523000
2005-07-27	27.58	27.85	27.32	27.54	1402800
2005-07-28	27.62	27.69	27.38	27.61	1411400
2005-07-29	27.58	27.74	27.30	27.53	1377000
2005-08-01	27.54	27.65	27.25	27.39	1206200
2005-08-02	26.71	27.17	26.26	26.88	3106000
2005-08-03	26.71	27.20	26.47	26.95	1775400
2005-08-04	26.76	27.00	26.47	26.80	2132400
2005-08-05	26.85	27.02	26.68	26.87	1576400
2005-08-08	26.88	27.18	26.86	27.14	1544800
2005-08-09	27.15	27.57	27.15	27.22	1631400
2005-08-10	27.32	27.72	27.10	27.35	1338200
2005-08-11	27.40	27.82	27.35	27.40	1425400
2005-08-12	27.36	27.76	27.35	27.57	1595400
2005-08-15	27.46	27.57	27.22	27.46	882600
2005-08-16	27.49	27.50	26.84	26.90	1039200
2005-08-17	26.80	27.24	26.74	27.05	929600
2005-08-18	26.98	27.34	26.76	27.29	1177400
2005-08-19	27.22	27.35	26.93	27.07	999400
2005-08-22	27.10	27.58	26.98	27.55	1096200
2005-08-23	27.50	27.63	26.93	26.96	1799200
2005-08-24	26.93	27.58	26.80	27.10	1480400
2005-08-25	27.10	27.59	27.01	27.48	1061800
2005-08-26	27.43	27.46	26.90	26.97	1418400
2005-08-29	27.06	27.48	26.77	27.41	1291400
2005-08-30	27.38	27.51	27.00	27.41	1327000
2005-08-31	27.47	27.76	27.16	27.76	1642800
2005-09-01	27.77	27.97	27.49	27.59	1242800
2005-09-02	27.53	27.86	27.43	27.48	1058000
2005-09-06	27.50	27.84	27.33	27.49	1459000
2005-09-07	27.55	27.58	27.20	27.42	1019400
2005-09-08	27.24	27.32	26.79	26.93	1507600
2005-09-09	27.00	27.09	26.50	26.97	1347800
2005-09-12	26.85	27.55	26.85	27.36	1623400
2005-09-13	27.48	27.48	26.99	27.33	1286400
2005-09-14	27.60	27.80	27.31	27.50	1401000
2005-09-15	27.48	27.69	27.29	27.53	1534800
2005-09-16	27.46	27.73	27.29	27.59	2150400
2005-09-19	27.60	27.60	27.08	27.21	845000
2005-09-20	27.32	27.49	26.89	26.98	1102000
2005-09-21	26.69	27.42	26.60	27.01	1372000
2005-09-22	26.96	27.17	26.73	27.07	1373800
2005-09-23	27.08	27.26	26.78	27.15	728800
2005-09-26	27.30	27.54	27.14	27.39	968800
2005-09-27	27.48	27.99	27.35	27.76	1246200
2005-09-28	27.87	27.98	27.50	27.87	679600
2005-09-29	27.92	28.40	27.52	28.29	1380600
2005-09-30	28.19	28.50	28.03	28.39	1315600
2005-10-03	28.39	28.74	28.39	28.64	1417000
2005-10-04	28.54	28.82	28.35	28.36	1044200
2005-10-05	28.34	28.43	27.73	27.75	1268200
2005-10-06	27.74	28.05	27.13	27.27	1744400
2005-10-07	27.29	27.89	27.08	27.74	948800
2005-10-10	27.63	27.98	27.53	27.82	901800
2005-10-11	27.72	28.23	27.59	28.04	1390000
2005-10-12	28.02	28.48	27.42	27.92	1758000
2005-10-13	27.80	27.85	27.00	27.37	1563200
2005-10-14	27.40	27.52	27.08	27.50	1041400
2005-10-17	27.45	27.68	26.91	27.58	1211600
2005-10-18	27.60	27.60	27.07	27.17	852000
2005-10-19	27.03	27.59	26.88	27.59	1023800
2005-10-20	27.49	27.68	27.05	27.62	1721400
2005-10-21	27.64	28.47	27.50	28.37	2354400
2005-10-24	28.38	28.90	28.38	28.83	1617400
2005-10-25	28.68	29.21	28.63	29.20	1621800
2005-10-26	28.99	30.10	28.99	30.07	2594200
2005-10-27	29.92	30.05	29.38	29.47	1665400
2005-10-28	29.42	29.89	29.26	29.84	1724600
2005-10-31	29.84	30.34	29.83	30.34	1688200
2005-11-01	30.38	32.73	30.05	32.26	5809000
2005-11-02	32.10	33.28	32.01	33.09	3799000
2005-11-03	32.91	34.73	32.88	33.66	3531000
2005-11-04	33.74	33.80	33.17	33.39	2369200
2005-11-07	33.58	34.25	33.53	34.00	5106200
2005-11-08	33.95	34.47	33.88	34.27	2811400
2005-11-09	34.18	35.07	34.16	34.75	1903800
2005-11-10	34.65	35.04	34.53	34.91	2814200
2005-11-11	34.66	34.79	34.38	34.50	2474800
2005-11-14	34.33	34.47	34.23	34.47	1715000
2005-11-15	34.13	34.25	33.87	33.95	2956000
2005-11-16	33.88	34.68	33.88	34.37	1634400
2005-11-17	34.57	35.25	34.50	35.24	1970200
2005-11-18	35.45	36.08	35.32	35.42	4278000
2005-11-21	35.48	35.78	35.38	35.59	4491800
2005-11-22	35.50	36.37	35.38	36.26	3353200
2005-11-23	36.19	36.32	35.66	35.90	1596200
2005-11-25	35.85	36.02	35.68	35.91	480400
2005-11-28	36.11	36.15	35.61	35.72	1834800
2005-11-29	35.88	36.13	35.76	35.84	1901200
2005-11-30	35.81	35.99	35.37	35.50	1724600
2005-12-01	35.48	35.84	35.40	35.68	1882000
2005-12-02	35.66	35.69	35.40	35.66	1261800
2005-12-05	35.57	35.67	35.07	35.28	1456000
2005-12-06	35.00	36.26	34.96	35.61	2040800
2005-12-07	35.55	35.84	35.33	35.46	1041400
2005-12-08	35.40	35.70	34.74	34.83	1427400
2005-12-09	35.00	35.00	34.18	34.77	2025600
2005-12-12	34.73	34.83	34.02	34.42	1589800
2005-12-13	33.85	33.93	33.47	33.89	3719000
2005-12-14	33.95	34.24	33.89	34.18	2538000
2005-12-15	34.27	34.85	34.26	34.37	1881200
2005-12-16	34.33	34.69	33.96	33.96	2362400
2005-12-19	34.09	34.54	33.66	33.71	1000800
2005-12-20	33.71	33.97	33.27	33.55	923400
2005-12-21	33.62	34.91	33.61	34.54	1366600
2005-12-22	34.50	35.12	34.39	35.09	1130200
2005-12-23	35.13	35.41	34.61	34.75	875400
2005-12-27	34.88	35.00	34.02	34.07	896600
2005-12-28	34.06	34.12	33.77	33.97	1001400
2005-12-29	34.03	34.70	33.92	34.42	1481400
2005-12-30	34.25	34.39	33.74	33.76	1013200
2006-01-03	33.87	34.07	32.96	33.72	2306800
2006-01-04	33.88	34.25	33.76	34.07	2196600
2006-01-05	34.05	34.13	33.56	34.03	1421800
2006-01-06	34.16	34.16	33.55	33.84	1146200
2006-01-09	33.74	34.45	33.72	34.41	1269200
2006-01-10	34.22	34.22	33.78	34.06	930600
2006-01-11	34.07	34.14	33.50	33.82	945400
2006-01-12	33.74	33.84	33.02	33.11	1348000
2006-01-13	33.11	33.60	33.05	33.44	1041600
2006-01-17	33.25	33.52	32.91	33.19	1058000
2006-01-18	33.26	34.00	32.83	33.79	1643000
2006-01-19	33.80	34.58	33.72	34.25	1401600
2006-01-20	34.09	34.83	33.55	33.64	1389000
2006-01-23	33.84	33.86	33.06	33.29	1153000
2006-01-24	33.18	34.67	33.15	34.42	1693600
2006-01-25	34.36	34.60	33.63	33.98	1253200
2006-01-26	34.36	35.22	34.29	35.20	1300800
2006-01-27	35.20	36.36	35.02	35.68	1444600
2006-01-30	35.72	36.50	35.72	36.10	1325400
2006-01-31	36.17	36.77	35.47	36.77	1727200
2006-02-01	36.72	36.98	36.25	36.47	1235800
2006-02-02	36.45	37.39	36.42	36.63	2017400
2006-02-03	36.39	36.68	36.18	36.52	1753800
2006-02-06	36.41	36.92	36.16	36.88	979000
2006-02-07	36.88	37.25	36.78	36.90	1999200
2006-02-08	36.92	37.48	36.64	37.18	1575000
2006-02-09	37.06	38.09	37.06	37.64	1576400
2006-02-10	37.58	37.94	36.88	37.88	1639400
2006-02-13	37.86	38.09	37.59	37.86	1257200
2006-02-14	37.88	38.97	37.07	38.40	2846800
2006-02-15	38.17	38.32	37.35	38.26	2487200
2006-02-16	38.40	38.71	37.41	37.94	1911800
2006-02-17	38.09	38.18	37.43	38.03	1392800
2006-02-21	38.10	38.61	37.85	37.96	1250800
2006-02-22	38.02	39.48	37.98	38.91	1690400
2006-02-23	38.85	39.06	38.52	38.64	1083600
2006-02-24	38.63	39.11	38.48	39.00	1503000
2006-02-27	39.04	39.27	38.90	39.18	1528800
2006-02-28	39.02	39.13	38.61	38.90	2197200
2006-03-01	38.95	39.75	38.84	39.58	1194200
2006-03-02	39.39	39.74	39.31	39.58	1284400
2006-03-03	39.30	40.32	38.94	39.61	1400800
2006-03-06	39.49	39.59	38.88	39.25	1088200
2006-03-07	39.13	39.18	38.67	38.92	1143200
2006-03-08	38.78	38.91	38.19	38.68	1494000
2006-03-09	38.82	39.66	38.53	39.51	1227200
2006-03-10	39.62	40.70	39.33	40.33	1995000
2006-03-13	40.41	40.83	40.33	40.77	1042600
2006-03-14	40.80	41.79	40.63	41.61	2338200
2006-03-15	41.80	42.25	41.38	41.71	1476400
2006-03-16	41.77	42.00	41.50	41.57	1121200
2006-03-17	41.58	41.75	41.35	41.43	1739400
2006-03-20	41.50	41.70	41.37	41.51	1030200
2006-03-21	41.48	41.99	41.20	41.48	1701000
2006-03-22	41.41	41.63	41.01	41.57	1455800
2006-03-23	41.40	41.40	40.75	41.04	2149800
2006-03-24	41.01	41.55	40.94	41.55	1462000
2006-03-27	41.57	41.90	41.08	41.45	1601200
2006-03-28	41.62	42.20	41.61	42.15	1731200
2006-03-29	42.30	43.63	42.02	43.52	3112200
2006-03-30	43.64	43.64	42.75	42.96	1803000
2006-03-31	43.03	43.29	42.85	43.20	1478800
2006-04-03	43.16	43.88	43.16	43.49	1536800
2006-04-04	43.61	43.98	43.50	43.89	1290000
2006-04-05	43.88	45.18	43.81	44.73	2996000
2006-04-06	44.86	45.78	44.60	45.47	4254000
2006-04-07	45.69	45.90	45.25	45.38	1898600
2006-04-10	45.43	45.50	45.02	45.26	1662000
2006-04-11	45.40	45.81	45.05	45.32	1651600
2006-04-12	45.33	45.64	45.08	45.55	893600
2006-04-13	45.26	46.20	44.74	46.07	1886400
2006-04-17	45.38	45.58	44.56	44.80	2188800
2006-04-18	44.92	45.52	44.66	45.43	1942000
2006-04-19	45.32	45.68	45.12	45.23	1676000
2006-04-20	45.13	45.76	44.99	45.36	1389800
2006-04-21	45.58	45.68	44.69	45.03	1426600
2006-04-24	45.22	45.77	44.98	45.30	1350000
2006-04-25	45.72	45.72	44.61	45.25	1780800
2006-04-26	44.89	45.39	44.66	44.70	1507200
2006-04-27	44.39	44.49	43.12	43.18	3477600
2006-04-28	42.95	42.95	42.31	42.81	3329800
2006-05-01	43.05	43.57	42.69	42.88	1626600
2006-05-02	43.00	43.87	42.91	43.76	1760000
2006-05-03	43.72	44.22	43.50	43.88	1295800
2006-05-04	49.21	52.70	48.76	51.90	10183600
2006-05-05	51.98	53.61	51.62	53.28	5428600
2006-05-08	52.50	54.50	52.50	53.94	3452400
2006-05-09	53.58	54.07	53.51	53.97	2122400
2006-05-10	53.69	53.99	53.15	53.68	2251400
2006-05-11	53.52	53.96	52.48	53.58	2536600
2006-05-12	53.03	53.37	51.41	51.51	2700200
2006-05-15	51.14	51.87	50.96	51.61	2048200
2006-05-16	51.56	51.86	50.93	51.76	2038200
2006-05-17	51.57	51.75	50.76	50.81	2689000
2006-05-18	50.81	51.50	50.50	50.55	2101600
2006-05-19	50.55	50.89	48.00	48.55	4427600
2006-05-22	47.94	49.55	47.65	49.26	3682400
2006-05-23	49.54	50.12	47.88	48.00	3131000
2006-05-24	48.07	49.50	48.06	48.63	3002200
2006-05-25	48.55	49.40	48.54	48.75	1609200
2006-05-26	49.02	49.31	48.33	49.31	1094800
2006-05-30	49.25	49.29	48.46	48.55	1677400
2006-05-31	48.96	49.39	48.42	49.23	1983800
2006-06-01	49.34	51.66	48.91	51.66	4023800
2006-06-02	51.75	52.54	51.29	51.52	2054400
2006-06-05	51.49	51.99	49.73	49.89	2145600
2006-06-06	49.89	50.02	48.25	49.47	2264600
2006-06-07	49.85	50.87	48.91	49.24	2770800
2006-06-08	49.05	49.33	46.20	47.30	4071400
2006-06-09	47.52	48.61	47.38	48.04	1872000
2006-06-12	48.29	48.46	46.53	46.53	1705200
2006-06-13	46.50	46.81	45.21	46.10	2794600
2006-06-14	46.00	47.23	45.95	47.21	2092200
2006-06-15	47.34	49.38	47.30	49.25	2620600
2006-06-16	49.12	50.17	49.02	49.68	2131200
2006-06-19	50.04	50.19	49.54	49.58	2232000
2006-06-20	49.59	50.61	49.50	50.20	1858800
2006-06-21	50.44	52.66	50.35	52.39	3124200
2006-06-22	52.35	52.63	50.91	51.29	1948200
2006-06-23	51.19	52.20	51.19	51.90	1631600
2006-06-26	51.77	52.70	50.97	51.32	1510400
2006-06-27	51.22	51.97	51.05	51.49	2018000
2006-06-28	51.81	52.00	51.17	51.70	998200
2006-06-29	52.36	56.01	52.31	56.01	2425400
2006-06-30	56.49	56.81	55.50	56.01	1946300
2006-07-03	56.58	58.32	56.31	58.28	782400
2006-07-05	56.75	56.75	53.37	53.73	3906100
2006-07-06	53.42	54.68	53.29	54.50	2406100
2006-07-07	54.41	54.61	53.75	54.55	2228997
2006-07-10	54.70	55.00	53.70	54.19	1405571
2006-07-11	54.01	54.61	53.83	54.37	1714856
2006-07-12	54.15	55.47	54.09	54.73	1586146
2006-07-13	54.26	54.40	52.24	52.30	1837029
2006-07-14	51.95	51.98	49.75	50.65	2047520
2006-07-17	50.75	51.84	50.57	50.73	1399697
2006-07-18	50.89	51.83	50.26	51.07	1444821
2006-07-19	51.15	52.74	51.00	52.67	1337486
2006-07-20	52.69	52.89	48.06	48.33	2638041
2006-07-21	47.94	48.25	44.37	45.30	5277688
2006-07-24	45.45	48.36	45.42	48.33	2115790
2006-07-25	47.00	47.00	45.37	46.38	2615073
2006-07-26	46.42	46.66	44.91	45.65	1508798
2006-07-27	45.70	46.49	43.81	43.93	1591338
2006-07-28	44.35	46.55	44.00	46.07	1911888
2006-07-31	46.23	46.23	44.79	45.47	1213438
2006-08-01	41.65	41.97	39.38	40.56	8227358
2006-08-02	40.56	40.77	39.56	40.52	2594743
2006-08-03	40.58	42.42	39.55	42.36	2276960
2006-08-04	42.95	43.50	40.46	41.30	2711490
2006-08-07	41.46	41.75	40.39	40.78	2000769
2006-08-08	40.70	40.78	39.16	39.45	2103017
2006-08-09	39.75	40.10	37.93	38.01	2706008
2006-08-10	37.75	39.86	37.36	39.57	3323934
2006-08-11	39.39	39.59	38.70	39.10	1710125
2006-08-14	39.77	41.08	39.45	39.63	1547704
2006-08-15	40.62	41.80	39.74	40.55	1406813
2006-08-16	41.71	42.16	40.73	42.16	1849453
2006-08-17	41.88	42.64	41.06	42.53	1702815
2006-08-18	42.57	42.89	42.20	42.70	1570135
2006-08-21	42.40	42.50	41.25	41.63	1251420
2006-08-22	41.39	41.70	40.55	40.67	1121403
2006-08-23	40.86	41.34	39.89	40.22	1151852
2006-08-24	40.56	40.97	39.26	39.59	1171977
2006-08-25	39.36	39.72	38.40	38.76	1609155
2006-08-28	38.86	40.50	38.55	40.21	1326845
2006-08-29	40.18	40.35	38.35	39.44	1766397
2006-08-30	39.61	39.82	39.08	39.46	1435581
2006-08-31	39.44	40.20	39.02	39.81	1200044
2006-09-01	40.18	41.37	40.00	40.85	1295116
2006-09-05	41.00	41.53	40.25	40.92	1393577
2006-09-06	40.26	40.47	39.69	39.90	1545721
2006-09-07	39.64	40.51	39.36	39.81	1180126
2006-09-08	39.83	39.90	39.19	39.26	944629
2006-09-11	39.23	40.98	38.71	40.74	1607470
2006-09-12	40.94	43.22	40.55	43.16	2481096
2006-09-13	43.19	46.23	43.10	44.85	3299880
2006-09-14	44.65	44.85	43.73	43.93	1127838
2006-09-15	44.36	45.19	43.49	44.33	2425543
2006-09-18	44.16	44.78	43.49	43.99	909031
2006-09-19	44.26	44.85	43.44	44.59	1138384
2006-09-20	45.00	46.87	44.48	45.09	1759766
2006-09-21	45.09	45.70	43.85	43.89	1537637
2006-09-22	43.87	44.05	42.51	43.17	1137902
2006-09-25	43.40	43.86	42.07	43.83	1612626
2006-09-26	43.89	44.86	43.64	44.25	1388118
2006-09-27	44.08	45.75	43.88	45.51	1231280
2006-09-28	45.50	46.21	44.76	45.49	837193
2006-09-29	45.24	45.30	44.15	44.58	1232083
2006-10-02	44.58	45.49	43.90	44.12	1527432
2006-10-03	44.19	44.56	43.69	44.06	1714274
2006-10-04	44.00	46.85	43.69	46.54	1694009
2006-10-05	46.53	47.13	45.65	46.60	1339118
2006-10-06	46.22	46.69	45.09	45.34	1680985
2006-10-09	45.30	46.33	45.00	45.78	944408
2006-10-10	45.85	47.19	45.78	46.14	1195076
2006-10-11	46.06	46.06	44.52	45.31	1167204
2006-10-12	45.31	46.60	45.00	46.55	1023040
2006-10-13	46.50	47.24	45.93	46.94	1235269
2006-10-16	46.76	48.58	46.48	48.40	1228808
2006-10-17	47.66	47.90	46.48	46.98	1349900
2006-10-18	47.39	47.91	46.22	46.54	2160300
2006-10-19	46.65	48.86	46.30	48.11	1642242
2006-10-20	48.28	48.67	47.39	47.65	1361232
2006-10-23	47.35	48.88	46.52	47.38	1356227
2006-10-24	47.24	48.35	46.80	48.22	1235207
2006-10-25	47.97	48.89	47.55	48.58	991617
2006-10-26	48.76	48.99	47.39	48.00	1663419
2006-10-27	47.52	48.31	46.96	47.02	898600
2006-10-30	47.05	48.73	47.05	48.66	1399006
2006-10-31	48.84	48.90	46.82	47.41	1337048
2006-11-01	47.84	48.43	46.35	46.62	1684331
2006-11-02	46.47	46.83	45.47	46.52	1099441
2006-11-03	47.50	47.61	45.90	46.09	1308997
2006-11-06	46.23	48.02	46.23	47.37	1129457
2006-11-07	45.98	48.12	45.17	46.62	2191699
2006-11-08	46.10	46.31	45.03	45.16	2722638
2006-11-09	45.09	45.39	44.55	44.91	2665702
2006-11-10	45.09	46.74	44.87	46.65	1843609
2006-11-13	46.80	47.12	46.40	46.99	1285612
2006-11-14	46.49	47.18	46.09	46.72	1740571
2006-11-15	46.69	47.02	46.40	46.65	1389187
2006-11-16	46.91	47.73	46.53	47.68	1340102
2006-11-17	47.49	47.80	46.46	46.65	1457801
2006-11-20	46.51	46.86	45.62	46.75	1099337
2006-11-21	46.71	47.37	46.67	47.22	1438652
2006-11-22	46.99	47.22	46.67	46.95	955798
2006-11-24	46.51	46.94	46.04	46.83	515158
2006-11-27	46.49	46.91	45.90	46.28	1171882
2006-11-28	46.08	46.25	45.55	45.65	1216448
2006-11-29	45.85	46.24	45.29	46.14	1074793
2006-11-30	46.21	46.50	44.83	45.22	1960878
2006-12-01	45.30	45.75	43.98	45.01	1751795
2006-12-04	45.27	46.14	44.54	45.29	1566564
2006-12-05	45.26	45.50	44.63	45.18	1069974
2006-12-06	44.95	45.18	44.36	44.46	1042232
2006-12-07	44.48	44.96	43.97	44.10	1420025
2006-12-08	44.00	44.47	43.61	43.68	1488189
2006-12-11	43.37	43.53	42.50	43.05	1949725
2006-12-12	43.06	43.21	42.22	42.51	2111942
2006-12-13	42.57	43.17	42.05	42.50	1546518
2006-12-14	42.66	43.96	42.42	43.79	2127547
2006-12-15	43.70	44.49	43.33	43.33	2429641
2006-12-18	43.68	43.73	41.84	42.21	1551343
2006-12-19	41.82	42.05	41.46	41.58	1569641
2006-12-20	41.36	41.59	40.14	40.94	2307685
2006-12-21	41.06	41.07	39.79	40.22	1587428
2006-12-22	40.07	40.55	40.01	40.43	1363358
2006-12-26	40.26	40.60	40.03	40.42	691341
2006-12-27	40.72	41.30	40.45	41.23	1262162
2006-12-28	40.91	41.19	40.55	40.95	943005
2006-12-29	40.95	41.19	40.34	40.50	836400
2007-01-03	41.13	42.49	40.50	41.79	2346710
2007-01-04	41.85	42.30	41.33	42.21	1387872
2007-01-05	41.96	42.00	41.32	41.78	1443159
2007-01-08	41.77	42.49	41.31	42.33	2047004
2007-01-09	42.27	42.82	41.12	41.37	2031830
2007-01-10	41.03	41.60	40.62	41.56	1557553
2007-01-11	43.04	43.72	42.45	42.69	2045135
2007-01-12	42.58	43.94	42.58	43.94	1392126
2007-01-16	44.04	45.46	44.00	45.06	1869356
2007-01-17	44.80	45.44	44.71	44.95	1172051
2007-01-18	45.06	45.43	43.80	43.80	1424072
2007-01-19	43.46	44.62	43.46	44.19	1202910
2007-01-22	44.43	44.43	42.92	43.37	1142545
2007-01-23	43.33	43.57	43.03	43.25	955398
2007-01-24	43.38	44.18	42.96	43.97	968760
2007-01-25	43.56	43.67	41.75	42.06	2320471
2007-01-26	42.09	42.18	41.00	41.33	1834108
2007-01-29	41.22	41.78	40.96	41.45	1554118
2007-01-30	41.30	41.53	40.75	40.91	1416306
2007-01-31	41.15	43.13	41.15	42.69	5268020
2007-02-01	42.60	44.25	42.60	43.98	3500904
2007-02-02	44.15	44.74	43.46	44.00	2480026
2007-02-05	43.90	43.90	42.70	43.10	2152547
2007-02-06	43.16	43.48	42.50	43.06	1833989
2007-02-07	42.93	44.18	42.70	44.14	3353017
2007-02-08	44.10	45.77	43.95	45.43	3046713
2007-02-09	45.53	45.53	44.10	44.44	1760422
2007-02-12	44.44	44.99	43.35	43.67	1461394
2007-02-13	39.18	48.05	38.31	43.58	12739376
2007-02-14	43.33	44.51	42.90	44.10	4622424
2007-02-15	43.87	44.85	43.76	44.78	2451884
2007-02-16	44.57	45.35	44.57	45.10	2270225
2007-02-20	45.61	46.51	45.61	46.01	4735221
2007-02-21	45.69	46.23	45.55	46.17	2042470
2007-02-22	46.20	46.61	46.06	46.49	1755973
2007-02-23	46.62	47.12	46.20	47.01	1671977
2007-02-26	47.01	47.35	45.45	45.91	2626201
2007-02-27	45.03	45.94	44.52	45.30	4027580
2007-02-28	45.06	45.55	44.52	44.85	3118918
2007-03-01	44.06	45.63	43.28	45.60	3264745
2007-03-02	45.45	45.88	44.86	45.08	2894153
2007-03-05	44.57	45.05	44.08	44.43	2369342
2007-03-06	44.81	44.93	44.26	44.51	2279816
2007-03-07	44.41	44.67	44.08	44.37	2241469
2007-03-08	44.81	44.88	44.47	44.65	1847160
2007-03-09	45.00	45.37	44.13	44.76	1562256
2007-03-12	44.59	45.01	44.28	44.45	1156737
2007-03-13	44.08	44.18	42.93	42.94	2124306
2007-03-14	42.90	43.13	41.66	42.71	2286358
2007-03-15	42.79	42.88	42.05	42.25	2004662
2007-03-16	41.90	42.24	41.28	42.01	2169144
2007-03-19	42.28	42.45	41.72	42.31	1057800
2007-03-20	42.40	42.58	41.97	42.27	1410068
2007-03-21	42.30	43.07	41.50	42.89	1475394
2007-03-22	43.15	43.59	42.60	42.85	1110912
2007-03-23	43.02	43.61	42.93	43.20	961302
2007-03-26	43.11	43.20	42.02	42.48	1222982
2007-03-27	42.34	42.38	41.75	42.04	1098026
2007-03-28	41.76	41.98	40.82	41.10	2136253
2007-03-29	41.06	41.36	40.64	41.33	1526668
2007-03-30	41.48	41.78	40.93	41.32	1118894
2007-04-02	41.14	41.38	40.74	41.19	1279721
2007-04-03	41.24	42.06	41.19	41.92	1324871
2007-04-04	42.04	42.14	41.66	42.14	1126729
2007-04-05	41.89	42.54	41.76	42.43	1151750
2007-04-09	42.43	43.52	42.41	42.44	1293925
2007-04-10	42.36	42.70	42.09	42.33	1007774
2007-04-11	42.39	42.40	40.88	41.06	1521032
2007-04-12	40.83	42.00	40.51	41.63	1629741
2007-04-13	41.51	41.81	41.27	41.60	962895
2007-04-16	41.53	42.30	41.11	41.73	1621055
2007-04-17	41.66	42.16	41.56	41.75	1098757
2007-04-18	41.75	42.44	41.74	41.94	1358367
2007-04-19	41.64	41.88	41.10	41.30	1288570
2007-04-20	41.57	42.71	41.10	41.50	2647263
2007-04-23	41.50	41.88	41.08	41.29	1477397
2007-04-24	41.46	41.54	40.80	41.37	1535506
2007-04-25	42.15	44.10	42.01	43.31	2695143
2007-04-26	42.87	43.15	42.06	42.71	2012281
2007-04-27	42.66	43.03	42.21	42.75	1322388
2007-04-30	42.91	43.01	41.73	41.80	1373775
2007-05-01	41.80	42.42	41.33	42.15	1759262
2007-05-02	41.99	43.29	41.85	42.90	2436230
2007-05-03	45.58	48.70	42.74	45.13	5209513
2007-05-04	44.99	45.99	44.89	45.92	2451416
2007-05-07	45.56	45.99	45.14	45.48	1394673
2007-05-08	45.30	45.89	44.35	45.66	1562384
2007-05-09	45.34	45.50	44.56	45.25	1343362
2007-05-10	45.20	45.20	43.80	44.03	1270690
2007-05-11	44.15	44.75	43.83	44.49	1280490
2007-05-14	44.50	44.68	43.64	44.08	1100170
2007-05-15	43.92	44.43	43.51	43.72	1249142
2007-05-16	44.08	45.00	43.76	44.90	1688163
2007-05-17	44.86	45.09	44.20	44.34	1596711
2007-05-18	44.56	44.85	43.83	44.30	1312435
2007-05-21	44.14	45.00	44.00	44.45	817358
2007-05-22	44.30	44.45	43.72	43.95	1074014
2007-05-23	43.94	44.29	43.61	43.67	1119364
2007-05-24	43.67	44.25	42.72	42.88	1744043
2007-05-25	43.00	43.16	42.73	42.82	1109858
2007-05-29	42.78	43.29	42.28	43.20	1420399
2007-05-30	42.95	43.11	42.13	43.11	1486612
2007-05-31	43.06	43.75	42.94	43.66	1619711
2007-06-01	43.85	44.82	43.57	44.65	1818936
2007-06-04	44.43	44.48	43.70	44.38	1379849
2007-06-05	44.30	44.30	43.13	43.55	1364699
2007-06-06	43.47	43.50	42.21	42.86	1588964
2007-06-07	42.67	43.37	42.25	42.26	2047052
2007-06-08	42.13	42.70	41.51	42.59	1276008
2007-06-11	42.62	42.99	41.96	42.41	985397
2007-06-12	42.12	42.38	41.81	41.87	1353121
2007-06-13	41.98	42.27	41.55	42.08	1569736
2007-06-14	42.01	42.80	42.01	42.61	1624138
2007-06-15	43.07	43.59	41.89	42.30	2988205
2007-06-18	42.25	42.30	41.29	41.62	1906692
2007-06-19	41.35	41.86	40.81	41.77	1470047
2007-06-20	41.80	42.50	40.85	41.17	2689553
2007-06-21	41.15	41.87	40.80	41.60	1312073
2007-06-22	41.39	42.04	41.08	41.46	2100300
2007-06-25	41.62	42.40	41.28	42.12	1888786
2007-06-26	42.30	42.49	41.70	42.04	2123467
2007-06-27	41.82	42.36	41.20	42.23	1498067
2007-06-28	42.21	42.45	41.89	42.22	1537871
2007-06-29	42.17	42.29	41.04	41.30	1932646
2007-07-02	41.45	41.98	41.45	41.83	1481214
2007-07-03	41.71	42.27	41.52	42.15	581662
2007-07-05	42.00	42.00	41.08	41.60	1020158
2007-07-06	41.78	42.03	41.10	41.76	1171974
2007-07-09	42.86	43.80	42.61	43.53	2326681
2007-07-10	43.53	44.06	43.32	43.95	2467149
2007-07-11	44.00	44.99	43.90	44.92	2126553
2007-07-12	45.05	45.37	44.75	45.37	1690750
2007-07-13	45.45	45.78	45.08	45.71	1087191
2007-07-16	45.52	46.14	45.34	45.90	2670464
2007-07-17	46.05	46.66	45.69	46.54	2003946
2007-07-18	46.54	46.99	45.90	46.54	1673159
2007-07-19	46.64	47.18	46.42	46.90	1191466
2007-07-20	46.96	46.96	45.75	46.42	1623989
2007-07-23	46.95	47.16	46.30	47.09	1788611
2007-07-24	47.14	47.31	45.80	46.15	1681827
2007-07-25	46.02	46.70	45.10	45.69	1745859
2007-07-26	45.15	45.35	44.00	44.71	1996322
2007-07-27	44.92	45.35	43.81	44.81	2199336
2007-07-30	45.05	45.30	44.40	45.08	2257488
2007-07-31	44.54	46.11	44.54	44.68	2779187
2007-08-01	44.68	45.34	43.76	45.26	2055495
2007-08-02	45.03	46.01	44.71	46.00	1588893
2007-08-03	46.20	46.39	44.75	44.85	1383544
2007-08-06	44.77	47.00	44.63	46.99	2047898
2007-08-07	46.03	50.25	45.65	49.66	2850830
2007-08-08	49.58	53.42	49.26	52.68	3201981
2007-08-09	51.42	54.46	50.74	52.36	4255509
2007-08-10	51.30	51.80	47.60	47.78	4135231
2007-08-13	48.48	48.67	46.87	47.74	1892254
2007-08-14	47.66	48.03	46.25	46.49	1205019
2007-08-15	46.67	47.86	45.25	45.31	1509460
2007-08-16	45.25	46.08	42.88	44.17	2639922
2007-08-17	45.00	46.00	43.81	45.15	1921225
2007-08-20	45.87	46.46	44.96	45.83	1308242
2007-08-21	45.02	45.86	44.10	44.27	1385635
2007-08-22	44.75	45.61	44.39	45.27	1392850
2007-08-23	45.73	45.75	44.69	45.14	1046479
2007-08-24	44.94	45.78	44.72	45.78	908061
2007-08-27	45.52	45.72	45.01	45.16	701783
2007-08-28	44.77	45.16	43.19	43.25	1209256
2007-08-29	43.44	44.57	42.65	44.52	1018458
2007-08-30	44.66	44.95	43.49	43.81	1067313
2007-08-31	44.42	44.70	43.93	44.17	972183
2007-09-04	43.35	44.91	43.35	44.65	993309
2007-09-05	44.40	44.76	43.55	43.64	1313859
2007-09-06	43.96	44.13	42.76	43.08	1933997
2007-09-07	42.80	43.00	42.09	42.44	1871261
2007-09-10	42.75	43.42	42.41	42.89	1941471
2007-09-11	43.27	43.53	42.92	43.39	906251
2007-09-12	43.25	43.25	42.26	42.37	1096186
2007-09-13	42.80	43.58	42.33	43.08	1376216
2007-09-14	42.55	43.77	42.51	43.68	1308948
2007-09-17	43.36	43.86	42.75	42.80	892495
2007-09-18	43.11	44.59	42.45	44.56	1171943
2007-09-19	44.56	45.60	44.45	45.37	1382423
2007-09-20	45.15	45.24	44.23	44.33	1083504
2007-09-21	44.16	45.12	44.16	44.80	2727597
2007-09-24	45.00	45.76	44.61	45.18	1055849
2007-09-25	45.07	45.94	44.58	45.88	1398867
2007-09-26	46.00	46.71	45.50	46.32	859626
2007-09-27	46.65	47.08	45.90	47.05	693845
2007-09-28	46.91	47.50	46.83	47.30	892840
2007-10-01	47.35	48.19	47.30	48.19	1421608
2007-10-02	48.04	48.61	47.86	48.50	1380642
2007-10-03	48.11	48.64	47.88	48.01	1252696
2007-10-04	48.00	48.46	47.55	47.98	1272272
2007-10-05	48.23	50.09	47.79	50.05	1936698
2007-10-08	49.52	49.93	48.85	49.91	928672
2007-10-09	51.55	52.36	51.14	51.86	36802907
2007-10-10	51.65	52.27	50.96	50.96	5610403
2007-10-11	50.19	51.03	49.16	49.55	4061143
2007-10-12	49.55	50.30	49.16	50.19	1849108
2007-10-15	50.05	50.22	49.19	49.43	2655838
2007-10-16	49.47	49.59	48.72	48.84	2111991
2007-10-17	49.44	49.90	48.14	49.11	1716006
2007-10-18	49.00	49.80	48.11	49.78	1142086
2007-10-19	49.71	50.00	47.45	47.45	2165175
2007-10-22	47.38	49.12	47.17	48.89	936619
2007-10-23	48.37	49.20	47.91	48.87	1100734
2007-10-24	48.27	49.00	47.28	48.58	1556241
2007-10-25	48.79	49.56	47.80	48.68	1313434
2007-10-26	49.47	49.47	48.00	48.95	731473
2007-10-29	49.07	49.74	48.14	49.20	1141365
2007-10-30	48.90	49.64	48.64	49.19	942492
2007-10-31	49.45	51.04	48.95	50.65	1803969
2007-11-01	50.39	50.50	48.70	48.90	1430245
2007-11-02	49.39	50.71	48.59	50.64	1389366
2007-11-05	50.00	50.50	48.90	49.93	1506839
2007-11-06	51.01	53.48	50.63	53.34	3147320
2007-11-07	51.29	51.29	46.84	46.86	3872558
2007-11-08	47.46	48.25	46.55	47.50	2630057
2007-11-09	46.65	47.49	45.36	45.36	1980757
2007-11-12	45.41	46.67	45.13	45.25	2029978
2007-11-13	45.65	46.65	44.46	46.62	1887027
2007-11-14	46.63	46.63	45.09	45.33	1571539
2007-11-15	45.08	46.10	44.77	45.09	1656668
2007-11-16	45.40	45.50	43.73	44.47	1927813
2007-11-19	44.19	45.15	43.59	43.93	1534082
2007-11-20	44.00	45.00	42.61	43.58	1443124
2007-11-21	43.31	44.65	42.80	43.49	1453765
2007-11-23	43.61	43.96	43.23	43.64	391913
2007-11-26	43.23	44.29	42.65	42.72	1194163
2007-11-27	42.58	44.40	42.44	43.71	2057237
2007-11-28	44.41	45.11	43.37	45.07	1520884
2007-11-29	44.50	45.00	43.85	44.62	1162589
2007-11-30	45.00	46.94	44.95	46.92	1697025
2007-12-03	45.55	47.22	45.54	45.97	1444761
2007-12-04	45.46	46.67	44.80	46.21	991866
2007-12-05	46.83	48.00	46.21	47.46	1420484
2007-12-06	47.95	48.15	46.09	47.77	1311888
2007-12-07	47.77	48.91	47.70	48.38	1256255
2007-12-10	48.42	48.69	47.74	48.29	1191083
2007-12-11	48.49	48.86	46.36	46.40	1430040
2007-12-12	48.00	48.36	46.61	47.27	1621666
2007-12-13	46.17	47.93	46.17	46.95	1377947
2007-12-14	46.18	46.77	45.83	45.85	1151871
2007-12-17	45.67	46.17	44.94	44.99	1719747
2007-12-18	45.47	45.95	44.24	44.79	1755830
2007-12-19	44.79	45.15	44.34	44.80	1047873
2007-12-20	45.15	45.72	44.36	45.72	1085775
2007-12-21	46.36	46.63	45.88	46.32	2207941
2007-12-24	46.54	46.63	46.14	46.58	287255
2007-12-26	46.16	46.69	45.72	46.48	552108
2007-12-27	46.47	46.67	45.17	45.19	801283
2007-12-28	45.57	45.97	45.10	45.77	821478
2007-12-31	45.45	45.75	44.68	44.68	888896
2008-01-02	45.24	45.24	43.21	43.49	1969892
2008-01-03	43.60	43.97	42.95	43.56	1563081
2008-01-04	43.54	43.74	41.05	41.21	2321985
2008-01-07	41.26	42.03	40.50	41.45	2665337
2008-01-08	41.68	42.22	40.49	40.50	1952774
2008-01-09	40.52	40.76	39.39	40.50	2332373
2008-01-10	39.78	41.28	39.36	40.63	2004198
2008-01-11	41.45	41.77	40.54	40.57	2273088
2008-01-14	41.00	42.42	40.92	42.27	1972089
2008-01-15	41.53	42.38	41.42	41.52	3876973
2008-01-16	41.68	43.00	41.03	42.45	2611162
2008-01-17	42.47	43.15	41.60	41.61	2905916
2008-01-18	42.17	43.62	41.33	43.51	3433331
2008-01-22	41.02	43.35	41.02	42.76	3768549
2008-01-23	42.45	47.59	42.30	47.23	5087369
2008-01-24	47.06	47.20	43.38	44.36	3775724
2008-01-25	44.80	45.74	43.88	44.74	2844064
2008-01-28	44.08	45.56	44.08	45.52	1757038
2008-01-29	45.78	46.49	45.13	45.77	1487876
2008-01-30	45.69	46.95	45.52	46.26	2693839
2008-01-31	46.08	48.00	45.50	47.29	3308821
2008-02-01	47.51	47.53	46.13	46.97	1609733
2008-02-04	46.90	46.92	45.72	45.98	1812329
2008-02-05	44.91	45.94	44.67	44.87	2121160
2008-02-06	45.10	45.72	44.39	44.48	1564358
2008-02-07	44.11	46.56	44.11	46.01	2169216
2008-02-08	45.48	45.75	43.25	43.60	2947030
2008-02-11	43.61	44.90	43.36	44.80	1834120
2008-02-12	42.34	42.43	40.60	40.95	5510232
2008-02-13	41.50	41.84	39.87	40.92	3339692
2008-02-14	40.63	40.75	39.83	40.19	2546171
2008-02-15	40.44	41.56	40.11	41.36	3711471
2008-02-19	41.87	42.33	40.18	40.48	1989329
2008-02-20	40.51	41.77	40.44	41.61	2477595
2008-02-21	40.48	41.90	40.48	40.57	1892757
2008-02-22	40.68	41.46	39.71	40.83	1982178
2008-02-25	41.13	41.39	40.14	41.23	1458662
2008-02-26	41.04	41.77	40.37	41.50	1517185
2008-02-27	41.37	42.20	40.91	41.71	1382893
2008-02-28	40.96	41.58	39.91	40.57	1874406
2008-02-29	40.83	40.84	39.24	39.32	2696352
2008-03-03	40.80	41.02	39.50	40.76	2320617
2008-03-04	40.58	41.27	39.89	41.03	2336820
2008-03-05	41.28	42.23	41.14	41.84	1960947
2008-03-06	41.44	41.84	40.13	40.23	1942752
2008-03-07	40.00	41.22	39.26	39.76	2222955
2008-03-10	39.25	39.99	38.16	38.27	2228816
2008-03-11	38.42	41.02	38.42	41.02	2701785
2008-03-12	41.04	41.89	40.69	41.00	2224764
2008-03-13	40.18	41.71	39.57	41.06	2424563
2008-03-14	41.39	41.39	39.34	39.70	2532493
2008-03-17	38.94	40.03	38.89	39.27	2266580
2008-03-18	40.00	41.88	39.35	41.79	2465376
2008-03-19	42.00	42.43	41.08	41.08	2193017
2008-03-20	41.31	44.15	41.00	44.15	3162959
2008-03-24	44.00	45.84	43.71	45.42	3561345
2008-03-25	45.55	46.28	44.88	45.94	1983556
2008-03-26	45.64	45.99	43.82	44.34	2325123
2008-03-27	44.35	45.64	43.87	44.91	2224282
2008-03-28	45.45	45.59	43.86	44.00	1955708
2008-03-31	44.86	45.30	43.81	45.18	2344953
2008-04-01	45.23	47.61	44.83	47.56	3351239
2008-04-02	46.64	47.76	45.88	47.26	2906674
2008-04-03	47.64	47.99	46.91	47.30	2425282
2008-04-04	47.67	48.33	46.95	47.84	2192703
2008-04-07	48.29	48.29	46.77	46.84	2137378
2008-04-08	46.40	48.14	46.00	47.03	2156233
2008-04-09	47.88	47.88	45.16	45.49	1882669
2008-04-10	46.18	46.50	45.13	46.14	1550364
2008-04-11	45.49	46.18	45.20	45.34	2147892
2008-04-14	45.04	45.72	44.98	45.16	919747
2008-04-15	45.21	46.01	45.00	45.91	1045550
2008-04-16	46.36	47.79	46.01	47.62	1795354
2008-04-17	47.84	47.84	45.98	46.55	1319761
2008-04-18	47.84	48.72	47.66	48.65	2308761
2008-04-21	47.35	48.71	46.60	46.81	2214007
2008-04-22	46.74	46.80	45.72	46.28	1393969
2008-04-23	46.69	47.11	45.97	46.34	1340146
2008-04-24	46.35	47.27	45.05	46.89	1825791
2008-04-25	46.78	47.10	45.77	46.70	1465072
2008-04-28	46.96	47.55	46.90	47.29	1687176
2008-04-29	47.08	47.52	46.63	47.35	1217972
2008-04-30	47.38	47.70	46.44	46.59	2212444
2008-05-01	46.73	48.60	46.20	48.40	2800620
2008-05-02	48.67	49.92	48.17	48.95	1970035
2008-05-05	48.47	49.26	47.91	48.18	2306371
2008-05-06	48.45	49.37	47.42	48.98	2116479
2008-05-07	48.75	49.28	46.89	46.94	1736665
2008-05-08	47.63	49.43	47.09	47.31	2619990
2008-05-09	46.61	47.20	45.77	46.93	2067305
2008-05-12	46.92	48.00	46.65	47.96	1432363
2008-05-13	48.00	48.00	46.59	47.39	1558292
2008-05-14	47.66	48.32	47.15	47.64	1295789
2008-05-15	47.29	48.09	47.07	47.93	1311613
2008-05-16	48.18	48.18	46.66	47.19	2013303
2008-05-19	47.19	48.29	46.78	47.11	1292610
2008-05-20	46.54	47.53	46.48	46.71	1355197
2008-05-21	46.84	47.28	45.37	45.57	1812878
2008-05-22	45.86	46.14	45.29	45.68	1136637
2008-05-23	45.20	45.30	44.00	44.27	1597309
2008-05-27	44.30	45.49	44.01	45.49	1332260
2008-05-28	45.52	45.99	45.24	45.81	1261603
2008-05-29	45.84	47.42	45.61	47.06	1948347
2008-05-30	47.15	47.39	46.51	47.08	1246574
2008-06-02	46.94	47.15	45.95	46.29	1356126
2008-06-03	46.74	47.20	45.61	46.32	1657183
2008-06-04	46.18	47.77	45.94	47.20	1927433
2008-06-05	47.00	48.12	46.51	48.05	1985982
2008-06-06	46.36	47.61	45.58	45.58	1975839
2008-06-09	45.99	46.46	45.58	46.32	2617664
2008-06-10	46.07	46.79	45.71	46.25	1847735
2008-06-11	46.08	46.30	43.93	43.99	2463342
2008-06-12	44.61	45.23	43.36	43.87	1893743
2008-06-13	44.00	44.57	43.56	44.18	2042427
2008-06-16	43.41	44.43	43.34	44.11	1973837
2008-06-17	44.12	44.32	43.50	43.57	1455426
2008-06-18	43.14	43.19	42.23	42.49	3020547
2008-06-19	42.50	44.28	42.19	44.17	2435184
2008-06-20	43.64	43.84	42.49	42.90	2895613
2008-06-23	43.72	43.73	42.52	43.04	1829320
2008-06-24	42.87	43.72	42.13	43.19	3074865
2008-06-25	43.83	44.43	43.14	43.89	1998627
2008-06-26	44.14	44.14	42.35	42.35	2273206
2008-06-27	42.35	43.07	41.95	42.85	2819650
2008-06-30	42.65	43.59	42.20	43.00	2959531
2008-07-01	42.32	42.64	41.09	42.51	3753108
2008-07-02	41.62	42.49	40.80	40.85	2994710
2008-07-03	41.30	42.13	40.82	41.81	1695260
2008-07-07	42.00	42.87	41.26	41.94	2655839
2008-07-08	42.86	44.18	41.18	44.17	2851648
2008-07-09	44.18	44.57	43.12	43.14	1848786
2008-07-10	43.12	44.00	42.54	43.15	2043472
2008-07-11	42.68	43.46	41.21	41.45	3688735
2008-07-14	42.16	42.31	41.08	41.48	2394857
2008-07-15	41.11	41.56	39.89	40.30	3310470
2008-07-16	40.26	42.55	40.09	42.55	2666221
2008-07-17	42.56	43.67	41.78	43.55	2071610
2008-07-18	45.07	45.45	43.25	44.21	2446367
2008-07-21	43.92	44.66	41.94	42.13	2989204
2008-07-22	41.78	42.04	40.10	40.30	5394349
2008-07-23	39.64	39.65	38.33	38.72	6672899
2008-07-24	38.66	38.71	36.39	36.46	5491152
2008-07-25	36.65	37.60	36.58	37.14	4422836
2008-07-28	36.86	37.23	34.66	35.00	4750778
2008-07-29	35.10	35.88	34.90	35.48	4581805
2008-07-30	35.88	36.16	34.78	35.33	4123768
2008-07-31	35.04	36.20	35.02	35.51	3182625
2008-08-01	35.45	35.65	33.71	33.76	4967787
2008-08-04	34.33	35.40	33.76	35.00	5727037
2008-08-05	34.75	36.57	34.50	36.51	5286385
2008-08-06	36.21	36.41	34.37	34.73	5694006
2008-08-07	34.62	35.09	34.35	34.75	4230846
2008-08-08	34.65	36.00	34.43	35.75	2796634
2008-08-11	35.12	36.05	34.46	35.16	2256739
2008-08-12	35.08	35.30	34.50	34.99	2134217
2008-08-13	34.84	35.64	34.55	35.31	3152484
2008-08-14	34.94	36.63	34.90	36.54	3797271
2008-08-15	36.64	36.99	35.77	36.72	3034109
2008-08-18	36.40	37.19	35.97	36.12	2657480
2008-08-19	37.00	37.00	35.21	35.45	2558182
2008-08-20	36.32	36.32	35.03	35.30	2349534
2008-08-21	35.06	35.59	34.69	35.26	1661590
2008-08-22	35.04	36.36	35.04	36.23	1739313
2008-08-25	35.00	36.07	34.81	35.12	2091116
2008-08-26	35.01	35.24	34.78	35.12	1368270
2008-08-27	34.88	36.07	34.88	35.88	2153589
2008-08-28	36.23	37.42	35.99	37.03	2555777
2008-08-29	36.72	36.72	35.66	36.09	2280059
2008-09-02	37.36	37.83	36.14	36.14	2571220
2008-09-03	36.21	36.56	35.30	35.67	2137104
2008-09-04	35.40	35.71	34.35	34.41	2331842
2008-09-05	34.19	34.61	33.35	34.14	2521890
2008-09-08	33.42	34.82	33.28	34.45	2431900
2008-09-09	34.58	35.00	33.63	33.66	2197142
2008-09-10	34.19	35.18	33.82	34.76	2940707
2008-09-11	34.00	35.79	33.99	35.73	2469037
2008-09-12	35.00	35.58	34.56	35.41	1932253
2008-09-15	35.04	36.94	34.51	36.35	2858598
2008-09-16	36.44	37.49	35.86	37.05	3177770
2008-09-17	36.70	37.17	34.93	35.75	3110339
2008-09-18	36.56	38.70	35.77	38.64	3748864
2008-09-19	39.79	41.10	35.37	38.40	3697051
2008-09-22	41.00	41.00	36.14	36.31	1660244
2008-09-23	36.59	37.38	35.56	35.63	1731254
2008-09-24	35.63	36.24	35.20	35.64	1731809
2008-09-25	36.10	36.85	35.67	36.06	1589390
2008-09-26	35.04	36.34	35.04	36.17	1695869
2008-09-29	36.35	36.45	34.51	34.85	3356494
2008-09-30	34.85	36.12	34.03	34.84	3575885
2008-10-01	34.96	36.05	34.16	35.80	2491774
2008-10-02	35.34	35.92	33.60	33.75	3491815
2008-10-03	34.18	35.10	32.91	33.00	3681280
2008-10-06	32.55	33.21	29.55	31.25	5600834
2008-10-07	31.40	31.75	28.30	29.16	6908066
2008-10-08	28.50	30.40	28.00	28.82	5899101
2008-10-09	29.56	30.60	26.52	26.80	4128005
2008-10-10	25.94	28.81	24.05	27.86	6245185
2008-10-13	28.24	31.35	28.15	31.21	3466636
2008-10-14	32.32	32.62	29.90	30.21	3218384
2008-10-15	30.15	30.42	28.59	28.84	4035312
2008-10-16	27.89	30.95	27.02	30.68	4392353
2008-10-17	29.47	31.41	26.84	29.91	3533141
2008-10-20	30.00	31.97	29.58	31.83	2468174
2008-10-21	31.14	32.55	30.61	31.08	2371474
2008-10-22	30.48	31.32	29.04	30.00	3954463
2008-10-23	30.00	31.81	28.67	30.44	3785100
2008-10-24	28.01	29.99	27.25	28.19	4188674
2008-10-27	27.48	29.08	26.83	27.46	2386756
2008-10-28	28.28	30.44	27.04	30.29	3008764
2008-10-29	30.54	32.45	29.55	30.41	3337673
2008-10-30	31.49	32.07	30.31	31.68	2779972
2008-10-31	31.13	33.55	31.13	32.65	2862438
2008-11-03	32.00	33.52	31.95	32.00	2733482
2008-11-04	37.00	40.50	36.32	37.75	5708223
2008-11-05	36.71	37.57	34.45	34.70	4565505
2008-11-06	34.80	34.94	33.21	33.34	3709569
2008-11-07	33.82	33.99	32.26	33.43	3330460
2008-11-10	34.02	34.36	33.10	33.70	2842608
2008-11-11	33.42	33.95	32.57	33.29	2447142
2008-11-12	32.35	33.15	31.53	31.73	2166465
2008-11-13	31.73	33.37	29.32	33.22	4706779
2008-11-14	32.64	33.17	30.60	30.68	3339511
2008-11-17	30.09	31.08	29.62	30.18	2863367
2008-11-18	30.01	31.11	28.81	29.82	4015978
2008-11-19	29.69	30.27	28.04	28.11	3462977
2008-11-20	28.02	28.72	26.33	26.56	5226909
2008-11-21	26.75	29.13	26.75	29.13	5400209
2008-11-24	29.63	31.30	28.38	31.01	4495467
2008-11-25	31.27	32.41	30.52	32.31	3297892
2008-11-26	31.35	33.90	30.74	33.89	3581059
2008-11-28	33.27	34.20	32.95	33.43	1135816
2008-12-01	32.82	32.82	30.48	30.49	3397931
2008-12-02	31.07	31.74	30.16	31.59	2430381
2008-12-03	30.77	32.80	30.45	32.76	2740210
2008-12-04	32.00	33.47	31.28	32.16	2907868
2008-12-05	33.10	33.10	30.04	33.03	3201048
2008-12-08	33.64	35.28	33.53	34.77	3028662
2008-12-09	34.11	34.74	32.76	33.84	2728219
2008-12-10	34.19	35.33	33.05	34.62	2347202
2008-12-11	34.27	34.51	32.58	32.77	2840457
2008-12-12	30.65	32.30	30.24	31.81	3569366
2008-12-15	31.30	32.80	30.48	30.87	2347592
2008-12-16	31.57	33.66	30.31	32.99	2740390
2008-12-17	31.49	33.74	30.72	33.18	2801720
2008-12-18	33.66	33.66	31.23	31.69	2661998
2008-12-19	32.13	32.92	31.69	32.05	2900559
2008-12-22	31.33	32.37	30.99	31.52	1599280
2008-12-23	31.65	31.81	30.65	31.03	1746933
2008-12-24	31.01	31.83	30.87	31.77	727229
2008-12-26	31.82	32.19	31.47	32.16	816227
2008-12-29	31.84	32.08	31.02	31.39	1372680
2008-12-30	31.55	32.19	31.04	32.15	1819940
2008-12-31	32.31	33.91	32.04	33.27	2320182
2009-01-02	33.10	34.59	32.91	34.43	1736165
2009-01-05	34.14	34.14	33.10	33.47	2114789
2009-01-06	33.89	34.40	33.60	34.17	1774783
2009-01-07	33.31	33.61	32.61	32.73	1805513
2009-01-08	32.74	32.89	31.89	32.55	2083583
2009-01-09	32.64	32.64	31.24	31.52	2463329
2009-01-12	31.19	32.06	30.82	31.04	2327116
2009-01-13	30.51	31.53	29.94	30.48	2845078
2009-01-14	30.02	30.41	28.76	28.92	3986171
2009-01-15	28.99	29.56	28.03	29.28	3754128
2009-01-16	29.70	30.00	28.48	29.21	4474290
2009-01-20	28.66	29.27	27.47	27.51	4095671
2009-01-21	27.96	29.36	27.39	29.26	4009014
2009-01-22	28.44	28.82	27.81	28.36	2534624
2009-01-23	28.93	29.38	27.80	28.43	3923096
2009-01-26	28.76	29.50	28.26	28.76	2344779
2009-01-27	28.29	29.33	28.29	29.04	2501259
2009-01-28	29.55	30.54	29.16	30.03	2762786
2009-01-29	29.68	30.04	28.79	28.99	2581010
2009-01-30	29.01	29.45	27.66	27.81	3470686
2009-02-02	27.71	28.16	26.94	27.45	2787613
2009-02-03	27.23	28.78	27.23	28.75	3436576
2009-02-04	28.82	30.00	28.48	29.04	3502013
2009-02-05	28.45	29.52	28.11	29.22	3376563
2009-02-06	29.29	30.71	28.74	30.55	3968230
2009-02-09	30.46	30.79	29.96	30.44	3686260
2009-02-10	30.36	34.20	30.09	32.30	8837473
2009-02-11	32.17	32.56	31.30	32.02	3832864
2009-02-12	31.46	31.88	30.62	31.76	4194907
2009-02-13	31.53	32.42	31.31	31.40	2853791
2009-02-17	30.26	30.97	29.29	30.31	4498247
2009-02-18	30.40	30.55	29.63	30.08	3515699
2009-02-19	30.39	31.14	29.66	29.72	2320258
2009-02-20	29.46	29.76	28.67	29.39	3448700
2009-02-23	29.40	29.76	28.23	28.35	3785282
2009-02-24	28.89	29.48	28.04	29.45	3252251
2009-02-25	29.22	29.88	27.95	28.39	4330605
2009-02-26	28.40	28.67	27.41	27.57	3284126
2009-02-27	28.29	28.29	27.26	27.55	4004494
2009-03-02	27.00	27.39	25.00	25.02	7452002
2009-03-03	25.05	25.80	25.05	25.26	6011547
2009-03-04	25.75	26.68	25.38	26.44	5565409
2009-03-05	26.25	26.25	24.56	24.66	5784645
2009-03-06	24.74	25.26	23.94	24.60	4978045
2009-03-09	24.38	25.03	23.86	24.02	4327806
2009-03-10	24.11	25.20	23.86	25.16	5534745
2009-03-11	25.00	25.27	24.47	24.73	5027567
2009-03-12	24.72	25.74	24.22	25.70	3820096
2009-03-13	25.64	26.82	25.25	26.74	5025189
2009-03-16	26.75	28.16	26.70	27.35	4877073
2009-03-17	27.53	28.70	27.25	28.70	4753729
2009-03-18	28.75	29.36	27.70	28.99	4520762
2009-03-19	29.26	29.44	28.40	28.53	4785965
2009-03-20	28.95	28.99	27.05	27.28	4137700
2009-03-23	28.57	29.43	27.55	29.34	4033469
2009-03-24	28.87	29.33	28.05	28.05	3499093
2009-03-25	28.76	28.82	26.96	27.79	3864112
2009-03-26	27.88	30.09	27.88	30.05	7274479
2009-03-27	29.31	30.05	28.57	28.72	2480440
2009-03-30	28.29	28.29	27.32	27.78	2167334
2009-03-31	28.14	28.65	27.35	28.29	2585970
2009-04-01	27.81	28.17	27.26	27.86	2543196
2009-04-02	28.41	31.37	27.65	30.58	5292318
2009-04-03	30.48	31.14	30.10	30.66	2673282
2009-04-06	31.39	31.39	29.94	30.91	3086211
2009-04-07	30.15	30.89	29.38	29.49	2680548
2009-04-08	29.74	30.15	29.32	30.01	2273797
2009-04-09	30.49	32.00	30.18	31.88	2769618
2009-04-13	31.50	32.25	30.87	31.89	2670867
2009-04-14	31.59	32.48	31.27	31.80	2304449
2009-04-15	31.45	32.08	31.21	31.91	2700176
2009-04-16	32.33	33.96	31.80	33.86	2942816
2009-04-17	33.86	34.00	33.06	33.87	2768764
2009-04-20	33.04	33.20	31.97	32.21	2536662
2009-04-21	31.37	32.49	31.21	32.40	3810864
2009-04-22	32.12	34.85	32.11	33.99	3825422
2009-04-23	32.57	33.65	32.33	33.59	2489891
2009-04-24	33.91	34.26	33.39	33.89	2176098
2009-04-27	33.42	33.66	32.25	32.54	2976744
2009-04-28	31.95	33.08	31.84	32.49	2168644
2009-04-29	32.93	34.47	32.77	33.92	2215565
2009-04-30	34.12	35.62	33.68	34.71	2976347
2009-05-01	34.02	35.06	33.95	34.61	1785124
2009-05-04	35.21	38.10	34.82	37.15	5558777
2009-05-05	37.01	37.27	36.18	37.06	3057606
2009-05-06	37.37	37.59	36.11	37.13	2253048
2009-05-07	35.55	36.12	33.39	33.70	6318874
2009-05-08	34.12	34.48	32.65	33.51	4088259
2009-05-11	33.29	33.93	32.04	33.69	3430339
2009-05-12	33.69	33.90	31.73	32.41	3963143
2009-05-13	32.13	32.52	31.43	31.56	2223017
2009-05-14	31.80	32.54	31.49	31.98	1981331
2009-05-15	31.98	32.65	31.40	32.11	2915115
2009-05-18	32.11	32.93	31.99	32.93	1655193
2009-05-19	32.88	33.66	32.55	33.20	2270093
2009-05-20	33.20	34.23	33.02	33.44	2543865
2009-05-21	32.92	33.14	31.42	31.80	2725993
2009-05-22	31.76	32.15	31.10	31.69	1910000
2009-05-26	31.21	33.41	30.94	33.22	2111090
2009-05-27	33.03	33.61	32.36	32.48	2481585
2009-05-28	32.80	32.82	31.57	32.36	2366194
2009-05-29	31.73	33.27	31.73	32.81	4695863
2009-06-01	33.36	34.80	32.92	34.21	2189530
2009-06-02	33.96	35.45	33.80	34.50	2364752
2009-06-03	34.50	34.50	33.57	33.95	2292936
2009-06-04	33.95	34.23	33.09	33.80	2039343
2009-06-05	34.50	34.61	33.79	34.10	3011343
2009-06-08	33.50	33.80	33.07	33.44	2719816
2009-06-09	33.57	35.00	33.39	34.90	3901602
2009-06-10	35.14	35.29	34.24	35.21	3145221
2009-06-11	34.95	35.79	34.87	35.28	2654836
2009-06-12	35.16	35.16	33.70	34.25	2001242
2009-06-15	33.83	33.83	32.51	32.87	2430017
2009-06-16	33.17	33.64	32.51	32.70	1947260
2009-06-17	32.95	33.58	32.40	33.07	2354440
2009-06-18	33.00	33.45	32.46	33.18	1325585
2009-06-19	33.57	33.78	32.64	33.02	2252894
2009-06-22	32.70	32.75	31.64	31.64	1430999
2009-06-23	31.70	32.37	31.64	32.03	1386468
2009-06-24	32.00	33.07	31.58	31.71	4018369
2009-06-25	31.63	33.35	31.45	33.22	2684503
2009-06-26	33.00	33.18	32.60	33.06	1879219
2009-06-29	33.08	33.76	32.80	33.47	1387434
2009-06-30	33.24	33.75	32.91	33.34	1587412
2009-07-01	33.55	34.35	33.45	33.64	1649884
2009-07-02	33.27	33.36	32.11	32.29	2558285
2009-07-06	32.23	32.82	32.00	32.77	1802939
2009-07-07	32.68	32.80	31.40	31.51	2063137
2009-07-08	31.73	31.96	30.66	31.15	2659901
2009-07-09	31.32	31.73	31.06	31.37	1781267
2009-07-10	31.35	31.90	31.24	31.66	1710568
2009-07-13	28.94	30.15	28.50	29.88	7708567
2009-07-14	29.75	30.15	29.25	29.93	4507386
2009-07-15	30.10	30.42	29.92	30.24	4500557
2009-07-16	30.21	31.40	30.07	31.14	3500030
2009-07-17	31.24	31.36	30.71	31.05	2933059
2009-07-20	30.36	31.24	30.36	31.20	2258918
2009-07-21	31.47	31.47	30.83	31.43	2191169
2009-07-22	31.46	31.93	31.11	31.76	2586195
2009-07-23	31.54	33.66	31.06	33.46	3044849
2009-07-24	33.15	33.73	32.87	33.51	1548089
2009-07-27	33.33	34.00	33.08	33.96	1385613
2009-07-28	33.65	34.12	33.24	33.69	1489297
2009-07-29	33.44	33.77	32.90	33.43	2024023
2009-07-30	34.12	34.32	33.58	33.97	2021681
2009-07-31	33.88	34.38	33.64	33.93	1983935
2009-08-03	33.99	34.85	33.53	34.82	2097593
2009-08-04	34.16	34.46	32.86	33.11	3308481
2009-08-05	33.26	33.30	31.98	32.46	3423958
2009-08-06	32.34	32.59	31.43	31.45	3537151
2009-08-07	32.03	33.19	31.99	32.99	3227375
2009-08-10	32.99	33.15	32.50	33.04	2405574
2009-08-11	32.77	33.04	32.33	32.95	2084322
2009-08-12	32.84	33.86	32.60	33.37	2105539
2009-08-13	32.80	33.46	32.73	32.89	2482822
2009-08-14	32.80	32.99	31.85	32.33	2162418
2009-08-17	31.97	32.23	31.18	31.38	2547943
2009-08-18	31.42	31.82	31.26	31.56	2226659
2009-08-19	31.94	32.09	31.15	31.80	1866223
2009-08-20	31.80	32.47	31.63	32.37	2183234
2009-08-21	31.78	33.69	31.78	33.49	2644379
2009-08-24	33.66	33.77	32.96	33.33	1757125
2009-08-25	33.53	33.77	33.04	33.25	2603660
2009-08-26	33.28	33.44	32.81	32.89	1169849
2009-08-27	32.77	33.06	32.10	32.84	1524427
2009-08-28	33.35	33.39	32.71	33.06	1467030
2009-08-31	32.69	33.12	31.89	32.66	3443174
2009-09-01	32.50	33.18	32.22	32.22	2867350
2009-09-02	32.25	32.31	31.78	31.96	1808315
2009-09-03	31.81	32.17	31.27	32.09	2423365
2009-09-04	32.09	33.08	32.02	33.08	1944265
2009-09-08	33.27	33.58	33.05	33.33	1573897
2009-09-09	33.07	34.20	33.07	34.11	2228802
2009-09-10	34.04	34.76	33.95	34.71	1876803
2009-09-11	35.23	35.98	34.90	35.79	3210036
2009-09-14	35.59	35.85	35.20	35.65	3058196
2009-09-15	34.98	35.79	34.35	35.69	1894465
2009-09-16	36.06	36.88	24.50	36.82	3539174
2009-09-17	36.56	37.04	36.00	36.44	2583453
2009-09-18	36.74	37.00	36.35	37.00	1930486
2009-09-21	36.99	37.00	36.13	36.24	2360955
2009-09-22	36.61	36.61	35.73	36.45	1754677
2009-09-23	36.45	36.95	35.92	35.96	1099037
2009-09-24	36.01	36.40	35.30	35.62	1820640
2009-09-25	35.75	35.77	35.07	35.10	1263434
2009-09-28	35.35	35.48	34.98	35.17	2788657
2009-09-29	35.49	35.49	34.88	35.00	1730396
2009-09-30	34.94	35.57	34.23	35.15	2219705
2009-10-01	34.89	35.83	33.59	33.61	2899359
2009-10-02	33.58	34.08	33.41	33.53	1965559
2009-10-05	33.53	33.89	33.19	33.88	2449285
2009-10-06	33.91	34.19	32.84	32.94	4037346
2009-10-07	32.94	32.99	32.55	32.75	3661602
2009-10-08	33.09	33.64	32.86	33.34	2907252
2009-10-09	32.68	33.54	32.68	33.52	1594520
2009-10-12	33.55	34.15	33.47	33.96	1846588
2009-10-13	33.77	34.11	33.53	33.95	1820539
2009-10-14	34.27	34.56	34.18	34.53	2100565
2009-10-15	34.27	35.00	34.20	34.98	2114223
2009-10-16	34.88	35.04	34.03	34.74	2102091
2009-10-19	34.74	34.79	25.51	34.76	1748851
2009-10-20	33.99	34.87	33.99	34.59	2797113
2009-10-21	34.63	35.02	34.00	34.04	2836715
2009-10-22	34.08	34.47	33.52	34.42	1978671
2009-10-23	34.35	34.35	32.95	33.08	2113512
2009-10-26	33.06	33.63	32.66	32.83	1906287
2009-10-27	32.93	33.39	32.58	32.71	1762928
2009-10-28	32.60	33.12	32.50	32.59	2494715
2009-10-29	32.75	33.44	32.75	33.28	1645067
2009-10-30	33.20	33.45	32.11	32.22	2320896
2009-11-02	32.37	33.53	32.24	33.44	3450890
2009-11-03	32.45	32.69	31.69	32.47	4854336
2009-11-04	32.49	32.59	31.31	31.49	3291074
2009-11-05	31.60	31.99	31.29	31.52	2958832
2009-11-06	31.51	31.88	31.27	31.62	2551542
2009-11-09	31.68	32.43	31.66	32.32	2091304
2009-11-10	32.32	32.50	32.00	32.17	1888828
2009-11-11	32.39	32.96	32.19	32.92	1235329
2009-11-12	32.88	32.92	32.39	32.43	1501670
2009-11-13	32.53	32.55	32.15	32.19	2005036
2009-11-16	32.29	33.14	32.23	32.92	1945003
2009-11-17	32.87	33.26	32.38	33.21	1215783
2009-11-18	33.01	33.20	32.72	32.96	1162087
2009-11-19	32.93	32.96	32.02	32.32	1402286
2009-11-20	32.06	32.32	32.00	32.18	1363214
2009-11-23	32.53	33.18	32.42	32.70	1227615
2009-11-24	32.83	32.83	32.25	32.50	2478759
2009-11-25	32.67	32.76	32.43	32.53	1522537
2009-11-27	31.90	32.39	31.60	32.10	873487
2009-11-30	31.92	32.09	31.46	31.93	1432293
2009-12-01	32.37	32.59	32.12	32.16	1500794
2009-12-02	32.26	32.80	32.21	32.70	1214468
2009-12-03	32.83	33.45	32.44	32.48	1327044
2009-12-04	33.05	33.52	32.61	33.07	1304663
2009-12-07	32.89	33.14	32.60	32.69	1048188
2009-12-08	32.47	32.82	32.10	32.66	1258146
2009-12-09	32.66	32.67	32.12	32.56	1172931
2009-12-10	32.65	32.84	32.22	32.35	1239748
2009-12-11	32.64	32.80	32.44	32.64	1118210
2009-12-14	33.33	33.91	33.06	33.79	1733724
2009-12-15	33.54	34.31	33.40	34.22	1793540
2009-12-16	34.33	35.00	34.30	34.71	2492659
2009-12-17	34.39	34.81	34.04	34.64	2132147
2009-12-18	34.87	35.05	34.46	34.69	2681603
2009-12-21	34.75	35.29	34.75	35.11	1309484
2009-12-22	35.15	35.40	35.05	35.25	964312
2009-12-23	35.33	35.42	34.91	35.30	826970
2009-12-24	35.45	35.61	35.26	35.38	290166
2009-12-28	35.39	35.59	35.11	35.38	676741
2009-12-29	35.43	35.48	35.19	35.35	684678
2009-12-30	35.24	35.62	35.23	35.42	715361
2009-12-31	35.54	35.56	34.73	34.77	770255
2010-01-04	35.09	35.18	34.84	35.08	1062397
2010-01-05	34.99	35.34	34.87	35.32	1393501
2010-01-06	35.17	35.35	34.43	34.50	2028611
2010-01-07	34.40	34.53	34.01	34.29	1186392
2010-01-08	34.29	35.08	34.29	34.65	3329411
2010-01-11	34.61	35.12	34.44	34.79	2296559
2010-01-12	34.50	34.72	34.36	34.49	2665085
2010-01-13	34.60	34.89	34.24	34.81	1905653
2010-01-14	34.66	34.88	34.50	34.71	1332021
2010-01-15	34.84	34.89	34.12	34.47	2866474
2010-01-19	34.41	34.70	34.28	34.46	1681131
2010-01-20	34.32	34.44	33.77	34.36	2029879
2010-01-21	35.43	36.45	34.47	35.36	5102634
2010-01-22	35.41	35.41	34.53	34.58	3292654
2010-01-25	34.72	34.74	34.07	34.67	2311631
2010-01-26	34.43	34.84	34.23	34.55	2051037
2010-01-27	34.37	34.76	34.11	34.71	1558017
2010-01-28	34.75	34.75	34.13	34.30	2253175
2010-01-29	34.50	34.93	34.05	34.10	2096928
2010-02-01	34.10	34.65	33.97	34.46	2564572
2010-02-02	34.43	34.92	34.06	34.80	2532737
2010-02-03	34.03	34.16	33.35	33.97	5831256
2010-02-04	33.79	33.98	33.42	33.42	2623373
2010-02-05	33.50	33.87	32.44	33.03	3252896
2010-02-08	32.96	33.31	32.70	32.96	1498987
2010-02-09	33.24	33.98	33.21	33.46	2847859
2010-02-10	33.36	33.42	32.80	33.10	1503809
2010-02-11	32.98	33.37	32.82	32.95	2463698
2010-02-12	32.50	32.91	32.36	32.86	2626327
2010-02-16	33.76	34.12	33.31	33.92	2557375
2010-02-17	34.14	34.29	33.90	34.19	1172721
2010-02-18	34.22	34.27	33.74	33.94	1473554
2010-02-19	33.76	34.38	33.76	34.32	2177553
2010-02-22	34.24	34.72	34.24	34.55	2047669
2010-02-23	36.48	38.11	36.26	36.91	9133976
2010-02-24	36.87	37.05	36.40	36.59	3461355
2010-02-25	36.07	36.64	35.40	36.61	3295046
2010-02-26	36.59	36.63	36.00	36.47	2952266
2010-03-01	36.50	36.66	36.20	36.34	1551232
2010-03-02	36.29	36.55	36.28	36.33	1514260
2010-03-03	36.50	36.58	36.02	36.13	1118320
2010-03-04	36.11	36.48	35.96	36.31	1266462
2010-03-05	36.35	36.70	36.28	36.58	1852565
2010-03-08	36.50	36.81	36.41	36.48	2261464
2010-03-09	36.49	36.72	36.40	36.62	1332321
2010-03-10	36.51	37.32	36.51	37.05	2034220
2010-03-11	37.00	37.28	36.97	37.26	2365724
2010-03-12	37.42	37.42	36.56	37.21	1586435
2010-03-15	37.28	37.44	36.86	37.03	1080911
2010-03-16	37.09	37.63	36.99	37.49	1172962
2010-03-17	37.37	37.86	37.28	37.58	1093429
2010-03-18	37.44	38.07	37.34	38.03	959233
2010-03-19	38.16	38.93	37.63	38.61	3963355
2010-03-22	38.19	38.59	38.15	38.37	2101167
2010-03-23	38.35	38.48	37.82	38.42	1583675
2010-03-24	38.40	38.40	37.69	37.83	1642330
2010-03-25	37.89	37.90	37.12	37.20	1963531
2010-03-26	37.04	37.16	36.43	36.67	2779344
2010-03-29	36.91	37.29	36.80	37.02	1227576
2010-03-30	37.13	37.19	36.72	37.02	911730
2010-03-31	36.92	37.10	36.58	36.92	1151405
2010-04-01	37.03	37.13	36.26	36.65	1355240
2010-04-05	36.79	37.18	36.41	36.96	1633444
2010-04-06	36.82	36.98	36.60	36.64	1627098
2010-04-07	36.62	36.70	36.24	36.53	1777629
2010-04-08	36.51	36.76	36.01	36.71	2540939
2010-04-09	36.61	37.22	36.50	37.20	1507412
2010-04-12	37.18	37.31	36.95	36.98	774044
2010-04-13	36.98	37.21	36.64	37.15	994770
2010-04-14	37.10	38.36	36.95	38.28	2417462
2010-04-15	38.43	39.94	38.34	39.85	4850314
2010-04-16	39.82	40.00	39.12	39.40	3394755
2010-04-19	39.39	39.76	39.06	39.33	2935723
2010-04-20	39.48	39.57	38.92	39.30	2004065
2010-04-21	39.05	40.48	39.00	40.36	2996278
2010-04-22	40.24	40.90	39.63	40.79	1765278
2010-04-23	40.63	40.82	40.20	40.66	2095094
2010-04-26	40.65	40.83	40.44	40.49	1034093
2010-04-27	40.62	40.69	39.45	39.57	2109433
2010-04-28	39.68	40.01	39.40	39.77	1343974
2010-04-29	40.00	41.22	39.88	40.68	1997121
2010-04-30	40.88	41.58	40.38	40.71	2516674
2010-05-03	40.51	42.36	40.51	42.16	3485931
2010-05-04	41.85	41.93	40.64	41.02	2002010
2010-05-05	41.79	41.79	40.54	40.64	2492277
2010-05-06	40.73	41.10	37.61	39.03	4375746
2010-05-07	39.03	39.68	38.50	38.63	4365942
2010-05-10	39.60	41.18	39.39	41.16	2938094
2010-05-11	40.84	42.00	40.75	41.30	1809090
2010-05-12	41.33	42.39	41.24	42.39	1651359
2010-05-13	42.10	42.30	41.60	41.81	1655043
2010-05-14	41.63	41.73	40.67	40.99	1963556
2010-05-17	41.02	41.69	40.11	40.93	1777811
2010-05-18	41.00	41.51	40.04	40.27	1649101
2010-05-19	40.17	40.63	39.16	39.75	2478100
2010-05-20	38.79	39.39	37.60	38.01	3080826
2010-05-21	37.24	38.45	37.23	38.30	3032572
2010-05-24	38.08	38.43	37.42	37.47	2512399
2010-05-25	36.86	37.28	36.21	37.27	3046320
2010-05-26	37.45	38.20	37.26	37.31	1845233
2010-05-27	38.19	38.51	37.72	38.51	2417166
2010-05-28	38.37	38.51	37.65	38.24	2369119
2010-06-01	38.04	38.53	37.39	37.40	1679239
2010-06-02	37.47	38.67	37.16	38.67	1915030
2010-06-03	38.60	39.00	38.30	38.85	1415539
2010-06-04	38.19	38.19	37.01	37.14	1796615
2010-06-07	37.08	37.18	35.93	35.95	1503037
2010-06-08	36.03	36.51	35.50	36.37	1558160
2010-06-09	36.69	37.23	35.88	36.08	2027690
2010-06-10	36.70	37.51	36.29	37.50	1108809
2010-06-11	36.97	37.95	36.95	37.91	1041378
2010-06-14	38.31	38.83	37.77	37.81	1033196
2010-06-15	38.14	39.03	37.97	39.00	1142633
2010-06-16	38.77	39.29	38.65	38.90	875351
2010-06-17	38.99	39.09	38.14	38.69	965673
2010-06-18	38.79	38.96	38.42	38.62	1537896
2010-06-21	38.96	39.36	38.27	38.52	885437
2010-06-22	38.57	38.88	37.13	37.23	1224170
2010-06-23	37.21	37.63	36.80	37.03	1766328
2010-06-24	36.81	37.07	36.19	36.46	1598659
2010-06-25	36.47	36.76	36.04	36.61	1558782
2010-06-28	36.74	36.84	36.01	36.24	1208110
2010-06-29	35.74	35.92	34.65	34.92	1528731
2010-06-30	34.95	35.43	34.46	34.51	1382467
2010-07-01	34.47	34.89	33.83	34.53	2023383
2010-07-02	34.37	34.64	33.72	33.97	1486170
2010-07-06	34.26	34.61	33.65	34.03	1461687
2010-07-07	34.03	34.82	33.98	34.76	1605643
2010-07-08	34.67	35.37	34.67	35.37	1344096
2010-07-09	35.42	35.96	35.31	35.91	1340193
2010-07-12	35.90	36.14	35.71	36.10	1280205
2010-07-13	36.41	37.36	36.41	37.16	1703766
2010-07-14	39.84	40.44	38.72	39.64	4547564
2010-07-15	39.69	39.75	38.65	39.45	1710345
2010-07-16	39.57	39.57	38.59	38.66	2411671
2010-07-19	38.75	39.30	38.49	39.28	1235147
2010-07-20	38.63	39.95	38.54	39.93	1570505
2010-07-21	39.74	39.84	38.65	39.23	1903298
2010-07-22	39.78	41.00	39.51	40.66	1882979
2010-07-23	40.55	41.50	40.38	41.38	1303176
2010-07-26	41.41	42.40	41.41	42.36	1555755
2010-07-27	42.43	42.79	41.55	41.73	1201974
2010-07-28	41.96	42.48	41.85	42.21	1415387
2010-07-29	42.30	42.63	41.79	41.99	1521919
2010-07-30	42.00	42.76	41.89	42.64	1765323
2010-08-02	43.00	43.20	42.25	42.96	1947673
2010-08-03	42.74	42.90	41.86	42.70	1599543
2010-08-04	42.70	44.33	42.62	44.26	2375612
2010-08-05	43.98	44.37	43.67	44.37	2222270
2010-08-06	43.68	44.29	43.34	43.89	2044378
2010-08-09	44.04	44.21	43.81	44.02	1138256
2010-08-10	43.59	43.79	42.50	42.75	3421780
2010-08-11	42.06	42.16	40.88	41.03	2760394
2010-08-12	40.24	41.08	40.24	40.92	1396972
2010-08-13	40.64	41.03	40.41	40.71	1272960
2010-08-16	40.43	41.38	40.13	41.09	1341381
2010-08-17	41.41	42.51	41.36	42.34	1719362
2010-08-18	42.16	42.60	41.60	42.25	1091482
2010-08-19	41.88	41.95	40.57	41.54	1954021
2010-08-20	41.46	41.73	41.01	41.65	1217825
2010-08-23	41.90	42.31	40.87	40.93	1125912
2010-08-24	40.62	40.74	39.57	40.18	1728061
2010-08-25	39.89	40.34	39.38	40.15	1664334
2010-08-26	40.22	40.77	39.99	40.11	1665816
2010-08-27	40.28	40.81	39.80	40.63	1734547
2010-08-30	40.38	40.72	39.83	39.83	1074893
2010-08-31	39.63	40.15	39.21	39.60	1713173
2010-09-01	40.22	41.06	39.92	40.96	1925195
2010-09-02	40.95	42.03	40.87	42.03	1459954
2010-09-03	42.39	43.13	42.38	43.12	2113450
2010-09-07	42.85	43.15	42.56	42.92	1900282
2010-09-08	43.02	43.60	42.96	43.22	1105366
2010-09-09	43.68	43.73	42.72	42.98	1558044
2010-09-10	43.11	43.79	43.03	43.65	1434775
2010-09-13	43.99	44.68	43.81	44.55	1852054
2010-09-14	44.61	44.67	44.16	44.29	1034433
2010-09-15	44.18	44.59	43.82	44.55	885126
2010-09-16	44.37	44.44	43.60	43.99	1287654
2010-09-17	44.23	44.72	43.98	44.20	1663841
2010-09-20	44.35	45.04	44.29	44.97	1305099
2010-09-21	44.96	45.38	44.81	45.28	1530081
2010-09-22	45.34	45.91	44.78	44.93	1225162
2010-09-23	44.53	44.97	43.85	44.06	1349891
2010-09-24	44.68	45.80	44.45	45.60	1735508
2010-09-27	45.71	45.89	45.45	45.56	1122271
2010-09-28	45.78	46.92	45.25	46.28	1489492
2010-09-29	46.12	46.57	45.87	46.53	1094527
2010-09-30	46.78	47.58	46.01	46.23	1709504
2010-10-01	46.67	46.91	45.94	46.13	1243497
2010-10-04	45.96	46.23	45.23	45.60	1360172
2010-10-05	46.00	48.35	45.92	47.48	2733661
2010-10-06	47.47	47.59	46.93	47.24	1197178
2010-10-07	47.32	47.42	46.42	46.82	1118344
2010-10-08	46.91	47.71	46.43	47.61	1194034
2010-10-11	47.52	47.72	47.29	47.59	740832
2010-10-12	47.61	48.04	46.85	47.82	1307429
2010-10-13	48.05	49.03	47.89	48.64	1304851
2010-10-14	48.48	49.17	48.45	49.05	1404289
2010-10-15	49.54	49.68	48.95	49.48	1724421
2010-10-18	48.94	49.05	48.21	49.02	2508981
2010-10-19	48.73	48.95	47.66	48.09	1921222
2010-10-20	48.26	49.44	48.26	49.32	1346953
2010-10-21	49.43	49.79	48.68	49.23	1418209
2010-10-22	49.16	49.57	48.92	49.57	723100
2010-10-25	49.93	50.56	49.79	49.99	1165025
2010-10-26	48.81	50.17	48.62	49.86	1005792
2010-10-27	49.33	49.63	48.80	49.11	1442447
2010-10-28	49.33	49.48	48.64	49.21	949748
2010-10-29	49.05	49.60	48.90	49.36	927184
2010-11-01	49.50	50.52	49.39	49.73	1282682
2010-11-02	50.34	50.79	48.62	49.44	1771683
2010-11-03	49.47	50.33	48.80	50.30	1637129
2010-11-04	50.60	51.75	50.29	51.71	1830715
2010-11-05	51.89	52.29	51.60	51.78	1519509
2010-11-08	51.47	51.80	50.88	51.26	1033062
2010-11-09	51.31	51.40	50.21	50.45	1301481
2010-11-10	50.40	50.95	50.29	50.86	1110591
2010-11-11	50.43	51.54	50.17	51.33	864676
2010-11-12	51.56	51.75	50.71	51.09	1583316
2010-11-15	51.44	51.97	51.23	51.52	1461691
2010-11-16	51.00	51.26	50.33	50.52	1894055
2010-11-17	50.44	50.45	49.92	50.35	1303542
2010-11-18	50.83	51.95	50.61	51.24	1391413
2010-11-19	51.26	51.85	51.11	51.85	1311313
2010-11-22	51.59	52.07	51.00	51.72	821111
2010-11-23	51.00	51.16	50.36	51.05	1319716
2010-11-24	51.43	53.43	51.43	52.95	1453527
2010-11-26	52.60	53.10	52.36	52.85	263409
2010-11-29	52.21	52.97	51.43	52.72	1350829
2010-11-30	51.90	53.24	51.90	52.90	1860444
2010-12-01	53.84	55.38	53.59	54.95	1917466
2010-12-02	54.81	55.60	54.51	55.55	1271957
2010-12-03	55.44	55.66	55.16	55.60	1127468
2010-12-06	55.39	55.50	54.97	55.19	919856
2010-12-07	55.56	56.64	55.45	56.28	1452354
2010-12-08	56.28	56.75	56.18	56.70	1863501
2010-12-09	56.99	57.15	55.94	56.00	1652554
2010-12-10	56.16	56.34	55.61	56.12	1020936
2010-12-13	56.20	56.35	55.90	56.04	1130667
2010-12-14	56.04	56.26	55.76	56.05	1060907
2010-12-15	55.85	56.25	55.51	55.93	1592483
2010-12-16	55.92	57.03	55.83	56.96	1037197
2010-12-17	56.89	56.95	55.29	55.35	3050915
2010-12-20	55.54	55.91	55.01	55.60	1137982
2010-12-21	55.75	56.13	55.47	55.96	770636
2010-12-22	55.89	56.14	55.26	55.53	923759
2010-12-23	55.39	55.68	54.92	55.08	665721
2010-12-27	54.82	55.37	54.58	55.18	548520
2010-12-28	55.29	55.44	54.71	54.82	556179
2010-12-29	54.97	55.34	54.81	55.11	892544
2010-12-30	54.99	55.04	54.56	54.79	600391
2010-12-31	54.68	54.89	54.11	54.60	663896
2011-01-03	55.08	56.19	55.05	55.36	1445572
2011-01-04	55.33	55.73	54.38	54.72	961502
2011-01-05	54.42	54.81	54.08	54.51	1125696
2011-01-06	54.54	54.87	54.29	54.39	655724
2011-01-07	54.52	54.86	53.68	54.18	1070783
2011-01-10	53.90	54.13	53.34	54.08	1183993
2011-01-11	54.34	54.39	53.37	53.73	874507
2011-01-12	54.25	54.57	53.79	54.24	810897
2011-01-13	54.24	54.44	53.83	54.03	688234
2011-01-14	53.97	54.60	53.90	54.42	790585
2011-01-18	54.60	55.78	54.47	55.30	1114568
2011-01-19	55.05	55.24	54.35	54.73	1006611
2011-01-20	54.46	54.75	54.00	54.28	1038373
2011-01-21	54.50	54.50	53.27	53.44	1268729
2011-01-24	53.53	54.00	53.07	53.68	1020099
2011-01-25	53.34	53.46	52.16	52.73	1285876
2011-01-26	52.73	53.74	52.73	53.58	1143199
2011-01-27	53.37	53.71	53.02	53.46	822469
2011-01-28	53.19	53.33	50.59	50.62	2053085
2011-01-31	50.60	51.00	50.34	50.67	3753722
2011-02-01	50.94	53.04	50.92	52.40	1371021
2011-02-02	52.10	52.22	50.54	50.62	1159501
2011-02-03	50.44	51.02	50.15	50.34	1069822
2011-02-04	50.48	51.23	50.21	51.17	979087
2011-02-07	51.14	51.72	50.77	51.32	1176478
2011-02-08	51.41	51.60	51.05	51.49	588650
2011-02-09	51.45	51.54	50.96	51.41	978357
2011-02-10	51.18	52.86	51.02	52.74	1096477
2011-02-11	52.68	53.82	52.44	53.69	968934
2011-02-14	53.97	54.00	53.23	53.70	1052677
2011-02-15	53.38	54.09	53.31	53.83	1475904
2011-02-16	54.00	54.72	53.60	54.56	792812
2011-02-17	54.23	54.62	54.00	54.45	893540
2011-02-18	54.36	55.11	53.85	54.83	1222576
2011-02-22	53.84	53.84	49.00	49.04	2871060
2011-02-23	48.51	49.47	46.78	48.41	4897000
2011-02-24	48.15	48.77	47.32	47.93	2722889
2011-02-25	48.09	48.32	47.57	47.67	1568119
2011-02-28	47.93	48.51	47.77	47.80	1467206
2011-03-01	48.79	48.88	46.28	46.96	2770276
2011-03-02	46.87	48.28	46.84	47.96	1749026
2011-03-03	48.39	49.34	48.30	49.22	1707322
2011-03-04	49.16	49.33	47.88	48.50	1014008
2011-03-07	48.83	48.83	46.93	47.67	1784097
2011-03-08	47.81	49.27	47.31	49.14	1419993
2011-03-09	48.92	49.37	48.37	49.08	961682
2011-03-10	48.39	48.84	47.58	48.33	1687618
2011-03-11	48.01	48.77	47.65	48.36	1368591
2011-03-14	47.95	48.17	47.05	47.56	1086428
2011-03-15	46.29	47.46	45.91	46.97	1518018
2011-03-16	46.77	47.27	46.25	46.54	2045187
2011-03-17	47.58	47.90	46.77	47.11	962407
2011-03-18	47.82	48.30	47.48	47.57	1953289
2011-03-21	48.37	49.04	48.06	48.33	963332
2011-03-22	47.10	47.40	46.45	47.10	2921937
2011-03-23	46.92	47.55	46.67	47.46	1450624
2011-03-24	47.66	47.97	47.32	47.95	1011373
2011-03-25	48.03	48.61	47.80	48.25	1747244
2011-03-28	48.26	48.79	47.95	48.47	1381780
2011-03-29	48.51	49.00	48.30	48.86	1218413
2011-03-30	49.26	49.90	49.14	49.79	1376463
2011-03-31	49.65	50.28	49.56	50.15	1280646
2011-04-01	50.36	51.33	50.35	50.81	1366495
2011-04-04	50.79	51.14	50.26	50.33	1277238
2011-04-05	50.33	50.95	50.00	50.57	1145441
2011-04-06	50.77	51.09	50.41	50.75	1284177
2011-04-07	50.53	51.25	50.53	50.96	1197035
2011-04-08	51.07	51.20	50.03	50.44	1262038
2011-04-11	50.64	50.65	49.93	50.32	958589
2011-04-12	50.03	50.67	50.01	50.49	1390494
2011-04-13	50.73	50.99	50.29	50.51	1374285
2011-04-14	50.20	50.97	50.08	50.34	1183543
2011-04-15	50.56	51.43	50.17	51.43	1736693
2011-04-18	50.68	51.25	50.34	51.06	1563058
2011-04-19	51.13	51.32	50.74	51.15	802073
2011-04-20	51.65	52.66	51.65	52.40	1207721
2011-04-21	52.59	53.52	52.52	53.40	1277608
2011-04-25	53.49	53.63	52.85	53.23	952608
2011-04-26	53.52	54.11	53.48	53.77	1163334
2011-04-27	53.99	54.45	53.60	54.33	789447
2011-04-28	54.41	54.82	54.16	54.56	796753
2011-04-29	54.60	55.30	54.18	54.27	1854435
2011-05-02	54.76	55.00	53.79	54.45	1005437
2011-05-03	54.35	54.59	53.48	53.72	966040
2011-05-04	53.64	53.98	52.74	52.80	1683067
2011-05-05	52.79	54.99	52.43	53.07	2945794
2011-05-06	53.47	53.88	53.21	53.53	1664226
2011-05-09	53.37	54.59	53.37	54.48	1567790
2011-05-10	54.64	55.15	54.64	54.91	966789
2011-05-11	54.85	54.89	53.76	53.92	1225919
2011-05-12	53.78	54.41	53.34	54.21	1151710
2011-05-13	54.17	54.41	52.81	53.07	1227103
2011-05-16	52.96	53.09	52.25	52.62	1016085
2011-05-17	52.36	52.37	51.56	52.09	1291212
2011-05-18	51.84	52.80	51.54	52.71	827585
2011-05-19	53.08	53.53	52.73	53.42	1182342
2011-05-20	53.32	53.40	52.84	53.00	978306
2011-05-23	52.17	52.23	51.39	52.06	970835
2011-05-24	52.53	52.53	51.24	51.40	1084499
2011-05-25	51.40	52.40	51.18	52.14	936182
2011-05-26	51.81	52.75	51.69	52.59	1028424
2011-05-27	52.23	52.80	51.86	51.96	808320
2011-05-31	52.52	52.82	52.21	52.82	1089497
2011-06-01	52.74	53.11	51.26	51.27	1275631
2011-06-02	51.32	51.94	50.96	51.51	1011182
2011-06-03	50.76	51.10	50.29	50.39	1208607
2011-06-06	50.25	50.25	49.20	49.28	1307286
2011-06-07	49.30	49.44	48.85	48.86	1608139
2011-06-08	48.68	48.92	47.87	47.99	1545078
2011-06-09	48.00	48.30	47.79	48.15	1089915
2011-06-10	48.07	48.28	46.88	47.03	2492023
2011-06-13	47.00	47.17	46.53	46.71	1884940
2011-06-14	47.05	47.52	46.98	47.28	1927221
2011-06-15	46.86	47.01	46.62	46.86	2586480
2011-06-16	46.92	47.65	46.72	47.35	4489035
2011-06-17	48.03	48.03	47.36	47.54	2178451
2011-06-20	47.40	47.80	47.17	47.55	2112328
2011-06-21	47.75	48.41	47.35	48.28	1554538
2011-06-22	48.10	48.95	48.09	48.46	2323561
2011-06-23	47.77	48.58	47.45	48.50	2017582
2011-06-24	48.41	48.49	47.55	47.58	1908195
2011-06-27	48.44	49.29	48.03	49.26	2393957
2011-06-28	49.35	51.15	49.28	50.62	2632816
2011-06-29	50.78	50.90	50.07	50.32	1576970
2011-06-30	50.61	51.57	50.44	51.19	1325900
2011-07-01	51.21	52.49	51.19	52.43	1136556
2011-07-05	52.41	52.51	51.86	52.27	1200227
2011-07-06	52.29	52.85	52.04	52.46	1112901
2011-07-07	52.91	53.22	52.56	52.88	1115564
2011-07-08	52.23	52.71	51.96	52.34	1438524
2011-07-11	51.94	52.05	51.18	51.58	1036084
2011-07-12	51.50	51.73	50.46	50.59	1328156
2011-07-13	51.01	51.29	50.43	50.58	1515298
2011-07-14	50.76	50.96	49.76	49.89	1394482
2011-07-15	49.99	50.05	48.90	49.45	1538931
2011-07-18	49.15	49.42	48.37	48.77	1265106
2011-07-19	49.25	49.72	49.08	49.68	1052212
2011-07-20	49.46	49.60	48.98	49.24	1116954
2011-07-21	49.51	50.50	49.28	50.30	1154258
2011-07-22	50.17	50.78	49.84	50.52	953891
2011-07-25	50.23	50.81	49.84	50.54	870968
2011-07-26	50.36	50.45	49.20	49.70	821479
2011-07-27	49.25	49.26	47.25	47.60	2055088
2011-07-28	47.57	48.50	47.55	48.02	1515786
2011-07-29	47.56	48.51	47.04	47.72	1319781
2011-08-01	48.13	48.14	46.50	47.09	1746491
2011-08-02	44.95	46.37	43.14	45.00	5981283
2011-08-03	45.19	47.67	44.62	46.40	3959515
2011-08-04	45.85	46.04	43.90	43.90	4588314
2011-08-05	44.65	44.92	42.53	43.86	4676874
2011-08-08	42.80	44.01	41.36	41.74	4284793
2011-08-09	42.66	44.15	40.68	42.85	6312295
2011-08-10	41.89	42.78	40.68	41.21	5302511
2011-08-11	41.46	44.84	41.04	44.07	3291064
2011-08-12	44.00	45.09	42.85	44.34	2783436
2011-08-15	44.56	44.64	43.64	44.50	2574001
2011-08-16	44.28	44.68	43.44	44.08	1736965
2011-08-17	44.21	44.57	42.92	43.43	1798081
2011-08-18	42.50	42.50	40.72	41.20	3087884
2011-08-19	40.55	41.80	40.14	40.33	2699506
2011-08-22	41.30	41.69	40.25	40.57	1595538
2011-08-23	40.73	42.72	40.38	42.72	2539804
2011-08-24	42.59	43.85	42.54	43.74	2153885
2011-08-25	44.03	44.14	42.60	42.73	2310585
2011-08-26	42.32	43.94	41.52	43.85	1752019
2011-08-29	44.52	45.68	44.33	45.60	1359813
2011-08-30	45.44	46.30	45.23	45.98	1382937
2011-08-31	46.25	46.93	45.10	45.50	2099270
2011-09-01	45.40	46.42	44.79	44.85	1548490
2011-09-02	44.10	44.20	42.83	43.08	1527667
2011-09-06	41.80	41.99	41.05	41.84	2342563
2011-09-07	42.53	43.58	42.22	43.54	1461351
2011-09-08	43.25	43.65	42.71	43.12	1662885
2011-09-09	42.57	42.86	41.56	42.06	2116014
2011-09-12	41.39	42.00	40.70	41.76	2269072
2011-09-13	41.98	43.58	41.81	43.40	2648595
2011-09-14	43.74	44.84	42.58	44.16	2097652
2011-09-15	44.70	45.07	43.97	44.99	1312640
2011-09-16	45.02	45.30	43.94	44.33	2769142
2011-09-19	43.76	44.60	43.35	44.36	1559692
2011-09-20	44.48	44.53	43.38	43.50	1549759
2011-09-21	43.51	43.91	41.90	42.18	2770362
2011-09-22	41.29	41.54	39.28	39.91	3493544
2011-09-23	39.78	41.12	39.70	40.45	2559227
2011-09-26	40.76	41.40	40.13	41.32	2041083
2011-09-27	42.14	42.86	41.59	41.95	1485749
2011-09-28	42.24	42.51	40.90	40.95	1973238
2011-09-29	41.78	42.69	40.74	41.79	2598052
2011-09-30	41.02	41.30	40.39	40.55	2396878
2011-10-03	40.19	40.99	39.23	39.28	2598396
2011-10-04	38.70	40.15	38.25	40.02	3758362
2011-10-05	40.04	41.62	39.60	41.40	1579393
2011-10-06	41.49	42.78	41.05	42.74	1683380
2011-10-07	42.88	43.16	42.24	42.64	2380287
2011-10-10	43.31	44.12	43.31	44.12	1446191
2011-10-11	43.97	44.85	43.75	44.69	1753929
2011-10-12	44.78	44.88	44.06	44.20	2398450
2011-10-13	43.95	44.12	43.40	43.96	1514590
2011-10-14	44.66	44.66	43.74	44.45	1235511
2011-10-17	44.20	44.37	42.95	43.35	1656468
2011-10-18	43.41	44.88	42.93	44.53	1650019
2011-10-19	44.45	44.88	43.80	43.96	1867139
2011-10-20	44.15	44.65	43.45	44.40	1535092
2011-10-21	44.94	45.85	44.82	45.64	1549300
2011-10-24	45.71	47.04	45.60	46.73	1905403
2011-10-25	46.17	46.29	45.19	45.38	2035942
2011-10-26	44.94	45.60	43.90	44.73	2635635
2011-10-27	45.87	47.73	45.87	47.21	2301550
2011-10-28	46.99	47.49	46.45	47.22	1502934
2011-10-31	46.69	46.82	45.50	45.60	2462981
2011-11-01	44.33	44.85	43.47	43.80	3060588
2011-11-02	43.80	44.25	42.51	43.35	3124606
2011-11-03	43.31	44.67	43.01	44.44	2660402
2011-11-04	43.56	44.40	43.33	44.21	1628655
2011-11-07	44.06	44.42	43.28	44.40	1520279
2011-11-08	44.54	45.95	44.39	45.87	1827591
2011-11-09	44.89	45.13	43.68	44.01	2056397
2011-11-10	44.63	44.88	44.12	44.56	1429032
2011-11-11	45.13	45.81	45.13	45.53	1039300
2011-11-14	45.27	45.76	44.89	45.09	874015
2011-11-15	45.00	45.61	44.73	45.29	1309089
2011-11-16	44.72	45.67	44.11	44.19	1117642
2011-11-17	43.98	44.10	42.42	42.75	1840160
2011-11-18	42.76	43.23	42.44	42.82	1365072
2011-11-21	42.33	42.33	41.35	42.02	1075137
2011-11-22	41.91	42.02	41.00	41.19	1682489
2011-11-23	40.85	40.89	40.00	40.11	1534824
2011-11-25	40.00	40.60	39.88	40.00	588267
2011-11-28	41.41	41.97	40.71	41.11	1453398
2011-11-29	41.00	41.66	40.73	41.02	1336010
2011-11-30	42.32	43.56	42.27	43.51	2041425
2011-12-01	43.28	43.32	42.06	42.20	1742180
2011-12-02	42.78	43.24	42.04	42.11	1035602
2011-12-05	42.90	43.28	42.47	42.80	1323890
2011-12-06	42.95	43.04	42.34	42.52	1519740
2011-12-07	42.25	42.50	41.76	41.99	1820369
2011-12-08	41.55	42.11	40.75	40.87	2293049
2011-12-09	41.21	42.06	40.95	41.73	1960607
2011-12-12	41.34	41.34	40.55	41.11	1550173
2011-12-13	41.31	41.60	40.15	40.43	1804445
2011-12-14	40.20	40.46	39.78	40.04	1977733
2011-12-15	40.79	40.94	40.20	40.36	1639758
2011-12-16	40.63	41.29	40.21	40.37	1943464
2011-12-19	40.58	40.84	39.13	39.28	1539338
2011-12-20	40.03	40.92	39.84	40.48	2666444
2011-12-21	40.60	40.66	39.76	40.11	2046069
2011-12-22	40.27	40.82	40.01	40.73	1293037
2011-12-23	40.69	41.07	40.40	41.07	873845
2011-12-27	41.01	41.82	40.75	41.56	930455
2011-12-28	41.38	41.65	40.26	40.52	899174
2011-12-29	40.49	41.18	40.49	41.15	812963
2011-12-30	41.10	41.26	40.89	40.96	766760
2012-01-03	41.83	42.08	41.30	41.32	1573930
2012-01-04	41.22	41.50	40.80	41.39	994435
2012-01-05	41.29	41.32	40.80	41.02	1295664
2012-01-06	41.00	41.84	41.00	41.66	1421149
2012-01-09	41.55	41.85	41.42	41.72	1156208
2012-01-10	42.30	43.34	42.22	42.51	1478496
2012-01-11	42.34	42.64	42.11	42.50	1891966
2012-01-12	42.65	43.21	42.52	42.60	1634372
2012-01-13	42.36	42.82	41.84	42.69	1495782
2012-01-17	43.12	43.21	42.46	42.59	1040651
2012-01-18	42.68	43.36	42.63	43.30	1198360
2012-01-19	43.44	44.61	43.44	44.42	1507771
2012-01-20	44.50	44.59	44.15	44.41	1523634
2012-01-23	44.21	44.73	43.92	44.23	1176340
2012-01-24	43.96	44.17	43.61	43.86	1017334
2012-01-25	44.00	44.35	43.65	44.24	1719637
2012-01-26	44.61	45.00	44.34	44.72	1062920
2012-01-27	44.51	44.71	44.18	44.50	937780
2012-01-30	43.87	44.70	43.71	44.51	1352244
2012-01-31	44.60	44.92	43.75	44.65	3692153
2012-02-01	44.50	44.50	43.85	44.14	1683893
2012-02-02	44.25	44.54	43.26	43.46	1538207
2012-02-03	44.02	44.59	43.68	44.56	1851669
2012-02-06	44.22	44.36	43.38	43.47	1269746
2012-02-07	43.35	43.35	42.75	42.99	1820263
2012-02-08	42.86	43.08	42.42	42.65	1417387
2012-02-09	42.74	43.27	42.74	43.07	1027123
2012-02-10	42.60	43.11	42.54	43.03	1251795
2012-02-13	43.31	43.77	42.97	43.75	1195170
2012-02-14	43.71	43.94	43.50	43.72	1499972
2012-02-15	43.81	43.81	42.42	42.48	2437891
2012-02-16	43.91	45.00	43.65	44.68	2455180
2012-02-17	44.68	44.89	44.01	44.32	1671567
2012-02-21	43.90	44.28	43.00	44.03	2106648
2012-02-22	44.00	44.07	43.50	43.58	1562916
2012-02-23	43.51	44.07	43.47	43.83	1274452
2012-02-24	44.04	44.04	43.22	43.34	1250290
2012-02-27	42.99	43.49	42.82	43.13	1376934
2012-02-28	43.16	43.22	42.29	42.50	2138824
2012-02-29	42.56	43.69	42.49	43.68	2955983
2012-03-01	43.82	44.47	43.43	44.27	2143217
2012-03-02	44.12	44.48	44.00	44.32	2005037
2012-03-05	44.12	44.61	44.07	44.22	1949405
2012-03-06	43.82	44.05	43.38	43.51	1795097
2012-03-07	43.61	43.67	43.29	43.47	1644452
2012-03-08	43.86	43.99	43.37	43.83	1194218
2012-03-09	43.86	44.39	43.35	44.33	1147072
2012-03-12	44.22	44.35	43.69	44.05	996286
2012-03-13	44.33	44.98	44.26	44.97	1887545
2012-03-14	44.96	44.99	43.88	44.17	1557680
2012-03-15	44.09	44.73	43.99	44.55	1552130
2012-03-16	44.48	46.16	44.48	45.81	3496678
2012-03-19	45.50	46.27	45.50	46.10	2422743
2012-03-20	45.74	45.81	45.10	45.29	1197763
2012-03-21	45.18	47.20	45.00	46.98	2673823
2012-03-22	46.48	46.76	46.08	46.39	1685838
2012-03-23	46.52	46.52	45.76	46.26	1128958
2012-03-26	46.58	46.90	46.40	46.90	1218015
2012-03-27	46.87	46.90	46.47	46.58	926342
2012-03-28	46.57	46.67	45.80	46.35	847163
2012-03-29	46.10	46.32	45.52	46.29	1180888
2012-03-30	46.59	46.81	46.14	46.51	1167990
2012-04-02	46.36	47.04	46.24	46.58	1252034
2012-04-03	46.38	46.57	45.83	46.24	990466
2012-04-04	45.87	46.51	45.72	46.43	1035185
2012-04-05	46.17	46.91	46.16	46.73	1415016
2012-04-09	45.93	46.14	45.57	45.85	1126810
2012-04-10	45.66	45.69	44.96	45.06	1641235
2012-04-11	45.61	46.12	45.39	46.04	1239980
2012-04-12	46.16	47.48	46.05	46.99	1702791
2012-04-13	46.72	46.83	46.28	46.33	1063076
2012-04-16	46.43	46.43	45.65	46.02	1450216
2012-04-17	46.33	46.86	46.15	46.61	1368270
2012-04-18	46.30	46.85	46.18	46.50	1382515
2012-04-19	46.37	46.71	45.53	45.74	1174112
2012-04-20	42.16	42.98	41.90	41.96	8188996
2012-04-23	41.52	41.68	40.73	40.95	3292063
2012-04-24	41.15	41.64	41.06	41.25	1983493
2012-04-25	41.48	41.55	40.81	40.89	2652169
2012-04-26	40.59	40.65	40.00	40.33	2942536
2012-04-27	40.58	40.67	39.77	39.90	3174806
2012-04-30	40.00	40.31	39.91	40.00	3566344
2012-05-01	40.07	41.04	39.95	40.62	2728794
2012-05-02	41.13	41.13	40.18	40.74	2006476
2012-05-03	40.61	40.93	39.84	40.01	2747789
2012-05-04	39.75	39.81	39.20	39.50	2481685
2012-05-07	39.10	40.10	38.90	39.92	2065031
2012-05-08	39.56	39.63	39.11	39.31	2927748
2012-05-09	38.95	38.99	38.23	38.61	2940248
2012-05-10	38.91	39.38	38.56	38.80	1538173
2012-05-11	38.69	39.17	38.58	38.72	2551711
2012-05-14	38.35	38.82	38.18	38.49	2751770
2012-05-15	38.50	38.58	37.75	37.92	4679809
2012-05-16	38.17	38.17	37.73	37.86	5373377
2012-05-17	37.81	38.08	37.41	37.55	3602548
2012-05-18	37.68	37.75	37.18	37.32	4163224
2012-05-21	37.34	38.41	37.26	38.33	1792080
2012-05-22	38.33	38.66	37.28	38.34	3492655
2012-05-23	38.08	39.08	37.86	38.96	2957488
2012-05-24	38.90	39.07	38.45	38.74	2553849
2012-05-25	38.83	38.85	38.41	38.47	1683477
2012-05-29	38.83	39.32	38.71	39.07	1830238
2012-05-30	38.36	38.36	37.73	38.03	1959845
2012-05-31	37.83	38.42	37.34	38.25	3295673
2012-06-01	37.45	37.60	36.96	37.45	3321958
2012-06-04	37.46	37.76	37.18	37.64	1986740
2012-06-05	37.60	38.05	37.44	37.89	1790650
2012-06-06	38.23	39.18	38.18	39.13	1436184
2012-06-07	39.67	39.94	38.85	38.97	1607464
2012-06-08	38.70	39.46	38.66	39.36	1106134
2012-06-11	39.64	39.74	38.82	38.88	993426
2012-06-12	39.05	39.23	38.64	39.08	1413970
2012-06-13	39.00	39.42	38.63	38.86	878689
2012-06-14	38.94	39.88	38.84	39.52	1310001
2012-06-15	39.65	39.76	39.00	39.48	2045776
2012-06-18	39.24	39.84	38.95	39.62	1119128
2012-06-19	39.72	40.50	39.61	40.27	1107332
2012-06-20	40.32	40.34	39.60	39.90	1210529
2012-06-21	40.01	40.18	38.61	38.67	1045094
2012-06-22	38.74	38.89	38.18	38.73	1327547
2012-06-25	38.42	38.42	37.81	37.99	1110015
2012-06-26	37.87	37.96	36.82	37.42	2334003
2012-06-27	37.61	37.75	37.18	37.42	1040033
2012-06-28	37.19	37.42	36.72	37.22	1768537
2012-06-29	38.10	38.75	37.92	38.75	1614674
2012-07-02	38.95	38.95	38.06	38.78	1206387
2012-07-03	38.97	39.27	38.53	39.26	730913
2012-07-05	39.07	39.61	38.92	39.29	944256
2012-07-06	39.02	39.21	38.06	38.28	875514
2012-07-09	38.15	38.41	37.68	37.77	862587
2012-07-10	38.22	38.41	36.99	37.18	1171987
2012-07-11	37.09	37.37	36.62	36.91	1854098
2012-07-12	36.41	36.95	36.17	36.68	1455082
2012-07-13	36.64	37.80	36.64	37.67	955619
2012-07-16	37.58	37.62	36.60	37.18	1331424
2012-07-17	37.24	37.50	36.43	37.33	1462079
2012-07-18	37.14	38.75	37.14	38.45	1531652
2012-07-19	38.47	38.66	38.24	38.47	1115621
2012-07-20	38.45	38.45	36.98	37.05	1327493
2012-07-23	36.35	37.37	35.97	37.29	1550155
2012-07-24	37.10	37.13	36.44	36.71	2663723
2012-07-25	36.84	36.85	35.53	35.60	2435372
2012-07-26	36.39	36.96	35.49	35.82	1736025
2012-07-27	35.98	36.38	35.98	36.06	3275451
2012-07-30	36.00	36.37	35.88	36.02	2210944
2012-07-31	35.89	36.09	35.55	35.57	2042190
2012-08-01	35.89	35.89	35.06	35.24	2139258
2012-08-02	35.05	35.26	34.83	35.19	1757419
2012-08-03	35.99	36.39	35.58	36.10	1491306
2012-08-06	36.28	36.59	35.99	36.04	1104144
2012-08-07	36.04	36.46	35.16	35.67	3467809
2012-08-08	35.40	36.64	35.30	36.42	2358358
2012-08-09	36.24	36.50	35.82	36.40	2695957
2012-08-10	36.16	36.80	35.94	36.68	1646173
2012-08-13	36.51	36.95	36.38	36.93	1439290
2012-08-14	37.01	37.14	36.90	37.03	1413679
2012-08-15	36.92	37.43	36.92	37.40	957824
2012-08-16	37.52	38.45	37.37	38.31	1555968
2012-08-17	38.45	38.45	37.90	38.29	1477612
2012-08-20	38.14	38.57	38.09	38.49	1622831
2012-08-21	38.44	38.90	38.39	38.50	1121859
2012-08-22	38.40	38.52	37.95	38.00	1135996
2012-08-23	38.05	38.05	37.22	37.52	939055
2012-08-24	37.53	37.94	37.28	37.71	850086
2012-08-27	37.74	37.75	36.98	37.03	780152
2012-08-28	36.86	37.12	36.85	36.87	1190087
2012-08-29	36.84	37.07	36.71	36.80	700519
2012-08-30	36.57	36.68	36.06	36.19	1206057
2012-08-31	36.53	36.72	36.19	36.61	1232079
2012-09-04	36.50	36.81	36.20	36.47	1625781
2012-09-05	36.29	36.57	35.90	36.23	1466890
2012-09-06	36.62	37.31	36.47	37.11	1104828
2012-09-07	37.28	37.96	37.20	37.78	1329198
2012-09-10	38.06	38.48	37.91	38.34	1101282
2012-09-11	38.26	38.91	38.20	38.81	1064740
2012-09-12	38.88	39.10	38.71	39.00	776280
2012-09-13	38.88	39.45	38.72	39.11	1331516
2012-09-14	39.08	39.35	38.88	39.16	1492461
2012-09-17	39.07	39.22	38.39	38.48	1332183
2012-09-18	38.29	38.52	38.00	38.20	1488289
2012-09-19	38.38	38.55	37.85	38.26	950286
2012-09-20	38.04	38.13	37.33	37.53	1574687
2012-09-21	37.62	37.72	36.72	36.78	1916568
2012-09-24	36.73	37.19	36.57	36.86	997106
2012-09-25	36.86	37.10	36.01	36.05	1575607
2012-09-26	36.05	36.39	36.01	36.02	925917
2012-09-27	36.25	36.87	36.04	36.81	1459485
2012-09-28	36.59	36.67	36.21	36.35	1484061
2012-10-01	36.43	36.52	35.90	36.14	1995032
2012-10-02	36.37	36.37	35.10	35.17	3105480
2012-10-03	35.33	35.65	35.02	35.16	2775453
2012-10-04	35.44	35.56	35.13	35.43	1725514
2012-10-05	35.76	36.01	35.52	35.55	1799393
2012-10-08	35.37	35.56	35.15	35.22	1446594
2012-10-09	35.22	35.28	34.68	34.80	2125354
2012-10-10	34.94	35.01	34.20	34.36	2443643
2012-10-11	34.58	34.70	34.21	34.41	3414064
2012-10-12	34.47	34.90	34.40	34.78	3306501
2012-10-15	34.92	35.18	34.55	35.00	2211581
2012-10-16	35.07	35.52	34.84	35.25	2119680
2012-10-17	35.31	35.75	35.31	35.55	3303603
2012-10-18	35.61	35.85	35.47	35.54	2705184
2012-10-19	35.62	35.75	35.14	35.32	2698025
2012-10-22	35.25	35.46	35.01	35.33	1269521
2012-10-23	34.98	36.36	34.91	36.28	2410639
2012-10-24	36.24	36.40	35.78	35.82	2080130
2012-10-25	36.00	36.15	35.49	35.78	1539296
2012-10-26	36.79	37.36	36.29	36.43	2864589
2012-10-31	36.39	36.91	36.37	36.61	1548969
2012-11-01	36.52	37.33	36.39	37.22	1407595
2012-11-02	37.38	37.40	36.82	36.91	1143237
2012-11-05	36.87	37.29	36.83	37.12	1179741
2012-11-06	37.23	38.50	36.90	37.88	2138128
2012-11-07	37.41	37.74	36.77	37.15	1860266
2012-11-08	37.12	37.31	36.74	36.74	2105431
2012-11-09	36.76	37.12	36.67	36.73	1526463
2012-11-12	36.89	37.19	36.73	36.97	1006878
2012-11-13	36.71	37.34	36.68	36.86	1972300
2012-11-14	36.95	37.03	36.30	36.37	2388394
2012-11-15	36.31	36.54	36.04	36.22	1182380
2012-11-16	36.20	36.29	35.40	35.76	1700301
2012-11-19	36.14	36.38	35.85	36.20	891974
2012-11-20	36.21	36.47	35.88	36.47	1242682
2012-11-21	36.41	36.94	36.32	36.80	1397707
2012-11-23	36.93	37.20	36.73	37.18	521164
2012-11-26	36.96	37.31	36.84	37.24	1206177
2012-11-27	37.19	37.30	36.93	36.98	1231399
2012-11-28	36.78	37.10	36.69	37.03	1654804
2012-11-29	37.50	37.96	37.18	37.35	2610244
2012-11-30	37.45	37.59	37.20	37.42	1809211
2012-12-03	37.66	37.82	36.91	37.04	1324112
2012-12-04	37.18	37.18	36.89	37.06	1013953
2012-12-05	37.07	37.75	37.05	37.64	1327129
2012-12-06	37.57	37.57	36.67	36.99	1764874
2012-12-07	37.06	37.36	36.87	37.34	1028428
2012-12-10	37.32	38.25	37.26	38.22	1456033
2012-12-11	38.29	38.84	38.10	38.63	1617240
2012-12-12	38.65	38.84	37.91	38.04	1581666
2012-12-13	37.73	38.50	37.72	38.11	1181425
2012-12-14	37.92	38.34	37.83	38.22	1671084
2012-12-17	38.37	38.61	37.98	38.60	2686227
2012-12-18	38.59	39.43	38.41	39.37	2152601
2012-12-19	39.35	39.88	39.26	39.61	2254221
2012-12-20	39.70	39.92	39.37	39.90	1843614
2012-12-21	39.46	39.81	39.00	39.73	2192299
2012-12-24	39.82	39.93	39.56	39.77	505039
2012-12-26	39.76	39.97	39.45	39.49	932453
2012-12-27	39.49	39.56	38.89	39.27	926738
2012-12-28	39.03	39.72	39.00	39.03	1074507
2012-12-31	39.08	39.56	38.83	39.55	1030870
2013-01-02	40.27	41.25	40.16	40.90	2293075
2013-01-03	40.89	41.08	40.77	41.03	2124854
2013-01-04	41.12	41.92	40.97	41.82	1592207
2013-01-07	41.53	41.69	41.22	41.37	1381654
2013-01-08	41.23	41.27	40.85	41.08	1473543
2013-01-09	41.29	42.35	41.12	42.16	2393708
2013-01-10	42.45	42.59	42.31	42.54	1920521
2013-01-11	42.40	42.92	42.40	42.70	2067874
2013-01-14	42.65	42.80	42.43	42.70	1139080
2013-01-15	42.46	42.84	42.43	42.74	1053385
2013-01-16	42.64	42.91	42.64	42.72	1258701
2013-01-17	42.78	43.05	42.69	43.03	1340404
2013-01-18	43.47	43.47	42.74	42.87	3014655
2013-01-22	42.82	43.11	42.69	43.08	1300320
2013-01-23	43.13	43.32	42.81	42.98	1293980
2013-01-24	43.11	43.74	42.97	43.19	1977681
2013-01-25	43.44	43.56	43.08	43.54	1503943
2013-01-28	43.69	43.80	43.19	43.38	1647768
2013-01-29	43.29	43.58	42.94	43.52	1489453
2013-01-30	43.51	43.54	42.97	43.12	1821949
2013-01-31	43.01	43.19	42.42	42.90	3358041
2013-02-01	43.30	43.32	42.95	43.03	1890978
2013-02-04	42.80	43.17	42.70	42.78	2066552
2013-02-05	43.00	43.61	42.73	43.43	1395571
2013-02-06	42.87	43.49	42.65	43.19	2003679
2013-02-07	43.25	43.25	42.62	43.08	1737588
2013-02-08	43.19	43.53	42.96	43.34	1448181
2013-02-11	43.29	43.46	42.80	43.00	913213
2013-02-12	42.95	43.19	42.72	42.75	1519621
2013-02-13	42.92	43.11	42.44	42.67	1361478
2013-02-14	42.56	42.78	42.23	42.40	1920533
2013-02-15	42.40	42.85	42.21	42.26	1628775
2013-02-19	42.39	42.74	42.14	42.60	1857939
2013-02-20	42.60	42.67	41.72	41.81	1535342
2013-02-21	41.67	41.67	40.66	40.75	2490052
2013-02-22	40.86	41.33	40.60	40.81	2289683
2013-02-25	41.08	41.56	39.93	39.99	2763573
2013-02-26	39.16	39.96	36.08	37.06	9355795
2013-02-27	37.19	38.52	37.15	38.22	4708356
2013-02-28	38.17	39.10	38.15	38.85	4339501
2013-03-01	38.51	38.91	38.19	38.82	2858873
2013-03-04	38.65	38.95	38.26	38.94	2431455
2013-03-05	39.02	39.76	38.99	39.55	1846145
2013-03-06	39.73	39.78	38.98	39.09	1807549
2013-03-07	39.06	39.25	38.74	38.78	1818727
2013-03-08	39.25	39.29	38.63	38.69	1621386
2013-03-11	38.76	38.87	38.56	38.64	1236833
2013-03-12	38.61	38.94	38.09	38.24	1746617
2013-03-13	38.48	38.54	38.13	38.29	2099797
2013-03-14	38.44	38.53	38.19	38.37	1773950
2013-03-15	38.27	38.50	38.20	38.44	2182861
2013-03-18	38.12	38.70	37.85	38.18	1756619
2013-03-19	38.18	38.35	37.02	37.43	2790565
2013-03-20	37.55	37.66	36.51	37.19	3526648
2013-03-21	37.05	37.14	36.46	36.59	2395476
2013-03-22	36.78	36.96	36.32	36.54	2491004
2013-03-25	36.69	36.78	35.45	35.67	3626744
2013-03-26	35.60	35.97	35.45	35.80	3118969
2013-03-27	35.63	35.85	35.33	35.73	2262915
2013-03-28	35.58	35.75	35.40	35.73	2269712
2013-04-01	35.79	36.12	35.24	35.37	1871926
2013-04-02	35.42	35.88	35.19	35.30	2162352
2013-04-03	35.21	35.87	35.21	35.62	2807576
2013-04-04	35.71	36.28	35.55	36.08	2610388
2013-04-05	35.58	36.28	35.16	36.21	2191803
2013-04-08	36.16	36.50	35.66	36.48	1880900
2013-04-09	36.57	37.05	36.46	37.01	1979872
2013-04-10	36.66	37.11	36.34	37.05	2730822
2013-04-11	37.17	37.25	36.90	37.03	1552565
2013-04-12	36.97	37.01	36.32	36.70	1771431
2013-04-15	36.62	36.81	35.72	35.86	1927920
2013-04-16	36.06	36.29	35.66	36.07	1876871
2013-04-17	35.71	35.83	35.00	35.22	2279900
2013-04-18	34.89	35.48	34.88	35.13	3031131
2013-04-19	35.07	35.67	34.95	35.34	1980488
2013-04-22	35.51	35.61	34.83	35.53	1457148
2013-04-23	35.72	35.78	35.26	35.42	1230771
2013-04-24	35.55	36.00	35.40	35.54	1842045
2013-04-25	35.66	35.71	35.38	35.44	2297009
2013-04-26	35.59	35.60	35.17	35.42	1358818
2013-04-29	35.44	35.79	35.31	35.66	725021
2013-04-30	35.56	35.94	35.44	35.93	1663596
2013-05-01	36.02	36.16	35.03	35.32	1716562
2013-05-02	37.00	38.45	36.94	37.03	5317139
2013-05-03	36.99	37.76	36.90	37.11	2763541
2013-05-06	37.24	38.17	37.01	37.90	2121609
2013-05-07	37.83	38.88	37.75	38.73	2269761
2013-05-08	38.45	39.10	38.27	39.08	1720808
2013-05-09	39.00	39.08	38.40	38.45	1728737
2013-05-10	38.50	38.89	38.28	38.43	1262127
2013-05-13	38.27	38.46	38.13	38.32	1538061
2013-05-14	38.41	38.83	38.29	38.71	1443923
2013-05-15	38.71	38.78	38.46	38.63	1246211
2013-05-16	38.48	38.81	38.08	38.20	1240126
2013-05-17	38.36	38.53	38.11	38.53	1649330
2013-05-20	38.48	38.68	38.29	38.57	1837363
2013-05-21	38.50	38.89	38.46	38.71	1757581
2013-05-22	38.67	39.20	38.07	38.30	1821249
2013-05-23	38.25	40.19	38.00	40.14	3507925
2013-05-24	39.84	39.96	39.02	39.33	1836967
2013-05-28	40.16	40.71	39.24	39.59	1756188
2013-05-29	39.25	39.64	39.10	39.36	1114446
2013-05-30	39.18	39.35	38.86	39.03	1130254
2013-05-31	38.86	39.39	38.84	39.03	1608908
2013-06-03	39.02	39.21	38.48	39.00	1822529
2013-06-04	38.97	39.18	38.31	38.49	1389924
2013-06-05	38.62	38.62	37.66	37.78	1253806
2013-06-06	37.89	38.50	37.80	38.29	1411694
2013-06-07	38.42	38.89	38.26	38.62	1406042
2013-06-10	38.63	38.77	38.36	38.48	1310828
2013-06-11	38.19	38.36	37.75	37.84	912021
2013-06-12	38.15	38.26	37.48	37.61	1072328
2013-06-13	37.67	38.66	37.47	38.57	889711
2013-06-14	38.61	38.95	38.16	38.28	631699
2013-06-17	38.65	39.26	38.32	38.65	1890621
2013-06-18	38.75	39.21	38.59	38.99	1000789
2013-06-19	39.07	39.37	38.46	38.48	790408
2013-06-20	38.06	38.06	37.28	37.29	1591288
2013-06-21	37.37	37.59	36.96	37.05	2145877
2013-06-24	36.93	37.30	36.45	36.71	1322105
2013-06-25	37.43	37.53	36.93	37.18	1703012
2013-06-26	37.50	37.72	37.28	37.32	1000072
2013-06-27	37.60	37.88	37.41	37.82	1222380
2013-06-28	37.62	38.27	37.62	38.04	2155683
2013-07-01	38.58	39.19	38.42	38.66	1867463
2013-07-02	38.57	38.78	38.05	38.18	1028065
2013-07-03	38.00	38.18	37.79	37.98	417966
2013-07-05	38.13	38.52	37.90	38.52	619099
2013-07-08	38.62	38.81	38.45	38.65	849639
2013-07-09	38.75	39.97	38.67	39.66	1953688
2013-07-10	39.47	39.75	39.40	39.60	1300019
2013-07-11	39.98	40.39	39.98	40.30	1222473
2013-07-12	39.88	40.14	39.68	40.00	1772739
2013-07-15	39.98	40.73	39.88	40.67	943365
2013-07-16	40.80	40.99	40.47	40.62	1159196
2013-07-17	40.75	40.84	40.32	40.47	887765
2013-07-18	40.47	41.35	40.42	41.31	1169461
2013-07-19	41.31	41.58	41.00	41.20	1201888
2013-07-22	41.56	41.60	41.20	41.27	928429
2013-07-23	41.24	41.39	40.37	40.39	1327163
2013-07-24	40.47	40.74	39.99	40.06	898708
2013-07-25	40.05	40.33	39.66	40.02	970707
2013-07-26	39.78	40.80	39.66	40.80	1322320
2013-07-29	40.54	40.77	40.11	40.16	959351
2013-07-30	40.25	40.44	40.05	40.27	966144
2013-07-31	40.43	40.79	40.20	40.32	850517
2013-08-01	40.57	41.80	40.56	41.68	1474602
2013-08-02	41.51	41.58	40.99	41.19	1076131
2013-08-05	41.10	41.16	39.98	40.34	1839666
2013-08-06	41.92	42.95	40.91	41.21	3283481
2013-08-07	40.60	41.27	40.14	41.21	2783271
2013-08-08	41.35	41.55	40.98	41.11	1589399
2013-08-09	41.10	41.10	40.60	40.79	1026892
2013-08-12	40.59	41.00	40.50	40.80	699834
2013-08-13	40.78	40.97	40.47	40.71	757150
2013-08-14	40.73	40.75	40.25	40.51	724837
2013-08-15	40.11	40.34	39.68	39.84	901160
2013-08-16	39.75	40.22	39.73	40.03	1047769
2013-08-19	40.00	40.33	39.91	39.92	1068834
2013-08-20	40.12	40.75	39.83	40.55	987288
2013-08-21	40.32	40.80	39.92	40.51	1067681
2013-08-22	40.60	41.35	40.50	41.26	713935
2013-08-23	41.25	41.43	40.97	41.25	1406645
2013-08-26	41.23	42.00	41.06	41.62	1431938
2013-08-27	41.05	41.22	40.42	40.67	1679146
2013-08-28	40.79	40.87	40.52	40.65	718114
2013-08-29	40.50	40.95	40.38	40.45	778328
2013-08-30	40.43	40.65	40.23	40.56	1165318
2013-09-03	40.91	41.56	40.91	41.46	2169157
2013-09-04	40.50	42.09	40.50	41.98	1716444
2013-09-05	42.02	42.30	41.58	42.14	1932828
2013-09-06	42.32	43.04	41.75	42.90	2739564
2013-09-09	42.93	43.69	42.91	43.62	2034773
2013-09-10	43.81	44.50	43.65	44.29	1992801
2013-09-11	44.10	44.75	44.10	44.74	1607344
2013-09-12	44.55	44.69	44.23	44.34	1587120
2013-09-13	44.44	44.47	44.17	44.28	1499441
2013-09-16	44.74	45.00	44.51	44.64	1472322
2013-09-17	44.68	44.78	43.68	43.89	1907223
2013-09-18	44.06	45.39	44.04	45.23	2534445
2013-09-19	45.22	45.48	44.88	44.93	1840901
2013-09-20	45.01	45.40	44.80	44.81	2909286
2013-09-23	44.76	44.87	44.34	44.57	1216343
2013-09-24	44.65	45.00	44.58	44.70	994139
2013-09-25	44.64	44.89	44.06	44.18	1145631
2013-09-26	44.41	44.67	44.13	44.32	757369
2013-09-27	44.12	44.39	43.95	44.14	646860
2013-09-30	43.76	44.16	43.45	44.06	868911
2013-10-01	43.90	44.61	43.90	44.51	765650
2013-10-02	44.02	44.25	43.70	44.06	697741
2013-10-03	43.77	43.85	42.76	43.02	1279666
2013-10-04	43.07	43.11	42.51	43.03	1391706
2013-10-07	42.68	43.12	42.38	42.90	925449
2013-10-08	42.81	43.00	42.00	42.06	1278980
2013-10-09	42.06	42.48	41.84	42.41	1359235
2013-10-10	41.98	43.20	41.79	43.12	932780
2013-10-11	42.75	43.45	42.75	43.45	547418
2013-10-14	43.07	43.68	43.02	43.58	660097
2013-10-15	43.42	43.56	43.11	43.16	1394138
2013-10-16	43.33	43.72	43.06	43.41	1083308
2013-10-17	43.07	43.30	42.92	43.14	1000618
2013-10-18	43.22	43.92	43.13	43.91	974542
2013-10-21	43.84	44.45	43.76	44.35	841236
2013-10-22	44.53	44.83	44.14	44.54	1071676
2013-10-23	44.25	44.65	43.95	44.14	936769
2013-10-24	44.65	46.67	44.54	46.30	2930107
2013-10-25	46.30	46.49	45.59	45.88	1081297
2013-10-28	46.01	46.90	45.89	46.63	1625800
2013-10-29	46.64	46.87	46.29	46.64	715108
2013-10-30	46.51	46.90	46.13	46.34	888828
2013-10-31	46.46	46.48	45.01	45.29	1760548
2013-11-01	45.51	45.79	45.18	45.40	1277929
2013-11-04	45.45	46.31	45.45	46.29	1161750
2013-11-05	44.50	45.00	42.56	43.41	3390629
2013-11-06	42.84	43.04	42.34	42.61	2260713
2013-11-07	42.95	42.97	42.07	42.17	1857839
2013-11-08	42.15	42.59	42.08	42.42	1412739
2013-11-11	42.28	42.67	42.14	42.52	861331
2013-11-12	42.50	42.83	42.21	42.61	939358
2013-11-13	42.47	43.10	42.29	43.10	935583
2013-11-14	43.05	43.43	42.85	43.23	837004
2013-11-15	43.32	43.40	42.86	43.33	795463
2013-11-18	43.39	43.53	43.17	43.31	665290
2013-11-19	43.17	43.50	43.04	43.35	1694320
2013-11-20	43.37	43.56	43.18	43.43	1129922
2013-11-21	43.51	43.86	43.47	43.79	794320
2013-11-22	43.88	43.88	43.44	43.62	957335
2013-11-25	43.80	43.90	43.45	43.77	869212
2013-11-26	43.77	43.88	43.36	43.45	988556
2013-11-27	43.32	43.61	43.17	43.52	701339
2013-11-29	43.31	43.86	43.30	43.44	490335
2013-12-02	43.91	43.91	43.31	43.43	993322
2013-12-03	43.26	43.40	42.97	43.27	803262
2013-12-04	42.97	43.57	42.88	43.31	1003923
2013-12-05	43.21	43.52	43.05	43.18	1282725
2013-12-06	43.82	43.82	43.37	43.44	929783
2013-12-09	43.52	43.69	43.37	43.41	855496
2013-12-10	43.29	43.48	42.64	42.81	1198638
2013-12-11	42.74	42.85	42.32	42.50	1902641
2013-12-12	42.49	42.82	42.41	42.63	930431
2013-12-13	42.78	43.12	42.59	43.02	919482
2013-12-16	43.16	43.40	42.78	42.80	793730
2013-12-17	42.69	42.96	42.29	42.70	1175434
2013-12-18	42.65	43.11	42.28	43.10	873280
2013-12-19	43.03	43.20	42.81	42.96	898886
2013-12-20	43.07	43.58	42.86	43.55	1660168
2013-12-23	43.02	43.87	43.02	43.58	915894
2013-12-24	43.72	43.85	43.35	43.47	303311
2013-12-26	43.55	43.71	43.42	43.63	478626
2013-12-27	43.70	44.20	43.57	44.16	817261
2013-12-30	44.16	44.26	44.03	44.15	427277
2013-12-31	44.37	44.48	44.03	44.25	561887
2014-01-02	44.31	44.48	43.34	43.49	782942
2014-01-03	43.39	43.65	43.12	43.25	753169
2014-01-06	43.47	43.64	42.81	42.82	1004509
2014-01-07	42.84	43.57	42.96	43.28	1065596
2014-01-08	43.24	43.29	42.82	42.99	882405
2014-01-09	43.21	43.21	42.41	43.01	981345
2014-01-10	43.13	43.82	42.86	43.61	1093014
2014-01-13	44.19	45.69	43.98	44.22	2833536
2014-01-14	43.40	43.98	43.03	43.79	1919209
2014-01-15	43.80	44.16	43.45	43.94	1272455
2014-01-16	43.93	44.03	43.53	44.00	889628
2014-01-17	43.79	44.05	43.64	43.77	1403412
2014-01-21	44.07	44.27	43.56	44.00	843610
2014-01-22	44.00	44.25	43.81	44.15	537642
2014-01-23	43.82	44.09	43.34	43.59	544651
2014-01-24	43.31	43.31	42.00	42.00	1201881
2014-01-27	42.10	42.20	41.09	41.49	1576044
2014-01-28	41.50	41.96	41.38	41.52	760001
2014-01-29	41.32	41.68	40.97	41.00	991605
2014-01-30	41.24	41.65	41.00	41.22	1022915
2014-01-31	40.56	41.36	40.54	40.86	1356075
2014-02-03	40.84	41.26	40.27	40.29	1881011
2014-02-04	40.55	40.83	39.88	40.54	1944077
2014-02-05	40.15	40.49	39.91	40.40	1638413
2014-02-06	40.40	40.48	40.02	40.12	1467480
2014-02-07	40.39	40.69	40.20	40.66	1337256
2014-02-10	40.57	40.94	40.40	40.92	1061643
2014-02-11	40.91	41.91	40.80	41.60	1480343
2014-02-12	41.73	41.96	41.41	41.61	921989
2014-02-13	41.38	41.90	41.33	41.77	816324
2014-02-14	41.57	42.01	41.47	41.86	760456
2014-02-18	41.88	42.11	41.68	41.87	824888
2014-02-19	41.69	41.83	41.06	41.15	1161366
2014-02-20	41.37	41.88	41.02	41.70	922192
2014-02-21	41.71	41.94	41.43	41.58	994299
2014-02-24	42.50	42.77	42.00	42.01	2156504
2014-02-25	41.91	41.91	38.70	39.06	4913044
2014-02-26	38.82	39.38	38.72	39.02	4614593
2014-02-27	38.97	39.40	38.82	39.18	2542063
2014-02-28	39.30	39.70	39.02	39.51	2185037
2014-03-03	38.93	39.71	39.10	39.43	1812165
2014-03-04	39.59	40.28	39.43	39.50	2568056
2014-03-05	39.49	39.61	39.31	39.59	1293292
2014-03-06	39.60	39.94	39.35	39.54	2113331
2014-03-07	39.72	39.96	39.45	39.82	2218477
2014-03-10	39.36	39.76	38.99	39.70	2154303
2014-03-11	39.66	40.00	39.45	39.68	1732823
2014-03-12	39.52	40.27	39.32	40.26	1604179
2014-03-13	40.19	40.36	39.73	39.78	1770017
2014-03-14	39.57	39.82	38.84	38.98	2632434
2014-03-17	39.27	39.56	38.74	38.89	1720102
2014-03-18	38.94	39.07	38.78	38.80	1104904
2014-03-19	38.96	38.97	38.42	38.74	2103049
2014-03-20	38.71	38.79	38.43	38.78	1955719
2014-03-21	38.49	39.09	38.51	38.95	5644054
2014-03-24	38.96	39.22	38.55	39.10	2257344
2014-03-25	39.20	39.55	39.03	39.23	998582
2014-03-26	39.29	39.60	38.66	38.68	978940
2014-03-27	38.62	38.83	38.48	38.64	1052912
2014-03-28	38.66	39.43	38.62	39.21	802599
2014-03-31	39.38	39.82	39.22	39.63	1498659
2014-04-01	39.67	39.77	39.25	39.73	1302081
2014-04-02	39.67	39.99	39.32	39.92	1324367
2014-04-03	40.00	40.39	39.93	40.25	1071627
2014-04-04	40.37	40.50	39.33	39.44	1138356
2014-04-07	39.37	39.69	39.14	39.43	1184302
2014-04-08	39.48	40.01	39.29	39.76	1312422
2014-04-09	39.80	40.02	39.45	40.00	1189736
2014-04-10	39.90	39.97	38.86	38.87	1365506
2014-04-11	38.58	39.10	38.57	38.90	1118391
2014-04-14	39.28	39.41	38.63	38.71	1548000
2014-04-15	38.77	39.41	38.54	39.34	1919404
2014-04-16	39.65	39.89	39.24	39.41	1228417
2014-04-17	39.51	40.20	39.36	40.01	1635863
2014-04-21	39.92	40.62	39.83	40.58	1583206
2014-04-22	40.66	40.66	40.16	40.23	1329840
2014-04-23	40.21	40.64	39.94	40.41	810180
2014-04-24	40.59	40.83	40.33	40.61	966174
2014-04-25	40.54	40.60	39.92	40.05	642739
2014-04-28	40.13	40.74	40.04	40.59	2324935
2014-04-29	40.71	41.00	40.44	40.63	1858677
2014-04-30	40.45	41.32	40.29	41.24	1824572
2014-05-01	41.30	41.46	40.86	41.33	1247491
2014-05-02	41.55	41.62	41.20	41.20	928743
2014-05-05	40.86	41.40	40.61	41.20	913198
2014-05-06	41.09	41.32	40.86	41.25	1572623
2014-05-07	41.36	41.72	40.98	41.54	1283372
2014-05-08	41.74	44.43	41.53	43.42	3389667
2014-05-09	43.26	43.44	42.88	43.32	1468011
2014-05-12	43.37	44.13	43.35	43.86	1427998
2014-05-13	43.80	44.69	43.69	44.60	1739862
2014-05-14	44.50	44.72	44.28	44.66	1554840
2014-05-15	44.54	45.99	44.31	45.93	3193708
2014-05-16	46.00	46.80	45.90	46.26	4500804
2014-05-19	46.14	46.71	46.03	46.18	2543115
2014-05-20	46.02	46.14	45.47	45.59	2673545
2014-05-21	45.80	46.00	45.19	45.45	1648182
2014-05-22	45.47	45.78	45.37	45.67	1272875
2014-05-23	45.70	45.94	45.50	45.89	1054195
2014-05-27	46.00	46.00	45.37	45.66	1474658
2014-05-28	45.63	46.00	45.33	45.95	1778771
2014-05-29	45.62	45.75	45.10	45.46	1470274
2014-05-30	45.38	45.69	45.21	45.51	1272778
2014-06-02	45.70	45.90	45.48	45.88	1003055
2014-06-03	45.76	45.83	45.31	45.33	917397
2014-06-04	45.27	45.59	45.27	45.55	1076609
2014-06-05	46.13	46.17	45.15	45.72	1698479
2014-06-06	45.93	46.12	45.78	46.00	2428990
2014-06-09	46.06	46.06	45.78	45.86	1526486
2014-06-10	45.60	45.89	45.54	45.57	1195439
2014-06-11	45.03	45.59	45.09	45.17	1565504
2014-06-12	45.05	45.18	44.51	44.62	1237822
2014-06-13	44.78	45.00	44.34	44.67	1643934
2014-06-16	44.69	44.96	44.50	44.59	948532
2014-06-17	44.48	44.73	44.16	44.34	1198823
2014-06-18	44.38	44.69	44.17	44.57	1170060
2014-06-19	44.42	44.89	44.23	44.64	1517009
2014-06-20	44.59	44.95	44.29	44.49	3558751
2014-06-23	44.63	44.63	44.01	44.34	867821
2014-06-24	44.31	44.68	43.94	43.96	1054900
2014-06-25	44.02	44.36	43.89	44.02	931320
2014-06-26	44.01	44.12	43.68	44.09	750341
2014-06-27	44.01	44.14	43.78	44.11	1250938
2014-06-30	44.13	44.27	43.78	44.16	885718
2014-07-01	44.16	44.89	44.00	44.53	936809
2014-07-02	44.35	44.76	44.28	44.54	704302
2014-07-03	44.51	44.93	44.45	44.84	566061
2014-07-07	44.78	44.85	44.27	44.78	913211
2014-07-08	44.74	45.20	44.64	44.87	1404495
2014-07-09	45.10	45.15	44.53	44.88	796411
2014-07-10	44.38	44.68	44.06	44.35	773091
2014-07-11	44.39	44.42	44.04	44.18	914134
2014-07-14	44.49	44.59	44.21	44.40	906999
2014-07-15	44.40	44.54	44.03	44.40	1356656
2014-07-16	44.57	45.06	44.53	45.06	1096206
2014-07-17	44.78	44.82	44.16	44.18	955585
2014-07-18	44.28	44.87	43.99	44.71	1305055
2014-07-21	44.42	44.84	44.36	44.62	663088
2014-07-22	44.76	45.25	44.76	45.16	1032259
2014-07-23	45.11	45.41	44.89	45.33	799978
2014-07-24	45.43	45.78	45.32	45.69	973564
2014-07-25	45.57	45.74	45.39	45.42	936007
2014-07-28	45.34	45.47	44.62	44.86	949212
2014-07-29	44.70	44.76	43.65	43.67	1482963
2014-07-30	43.91	44.22	43.59	44.03	1463185
2014-07-31	43.85	44.04	43.16	43.18	1478096
2014-08-01	43.25	43.72	43.04	43.48	1186564
2014-08-04	43.57	43.91	43.38	43.82	1809818
2014-08-05	42.42	42.71	40.69	41.40	4341699
2014-08-06	40.64	41.00	39.97	40.19	4157160
2014-08-07	40.26	40.46	40.02	40.32	2196456
2014-08-08	40.33	40.72	40.33	40.67	2282255
2014-08-11	40.78	41.07	40.79	40.94	1300805
2014-08-12	40.80	41.06	40.64	40.88	1333103
2014-08-13	41.01	41.01	40.70	40.75	1137579
2014-08-14	40.73	41.23	40.73	41.14	948876
2014-08-15	41.41	41.41	40.47	40.60	1740761
2014-08-18	40.79	41.34	40.69	41.33	1017154
2014-08-19	41.41	41.57	41.09	41.54	1018361
2014-08-20	41.83	41.85	41.20	41.23	1318589
2014-08-21	41.24	41.44	41.00	41.04	1156008
2014-08-22	41.12	41.55	40.89	41.42	1332127
2014-08-25	41.50	41.94	41.46	41.78	1309116
2014-08-26	41.76	42.00	41.59	41.64	1073129
2014-08-27	41.64	41.75	41.17	41.54	702777
2014-08-28	41.46	41.58	41.12	41.19	706543
2014-08-29	41.39	41.41	41.09	41.30	770283
2014-09-02	41.34	41.81	41.34	41.66	781624
2014-09-03	41.74	42.00	41.57	41.84	1305971
2014-09-04	41.95	42.57	41.73	42.16	1355879
2014-09-05	42.09	42.63	41.87	42.60	1308176
2014-09-08	42.48	42.54	41.90	42.04	1359493
2014-09-09	41.96	42.09	41.83	41.96	890659
2014-09-10	41.61	42.06	41.51	41.99	973179
2014-09-11	41.88	42.59	41.82	42.50	1139026
2014-09-12	42.40	42.55	42.14	42.41	1241062
2014-09-15	42.58	42.58	41.92	41.98	1131687
2014-09-16	41.96	42.16	41.65	42.13	1055503
2014-09-17	42.31	42.61	41.98	42.26	1159305
2014-09-18	42.27	42.45	42.06	42.35	1029394
2014-09-19	42.61	43.18	41.67	42.35	4785138
2014-09-22	42.45	42.45	41.29	41.39	1244152
2014-09-23	41.22	41.22	40.93	41.14	1343971
2014-09-24	41.08	41.45	40.86	41.45	980771
2014-09-25	41.30	41.30	40.59	40.70	1044248
2014-09-26	41.09	41.09	40.61	40.98	930474
2014-09-29	40.70	40.92	40.50	40.90	1113135
2014-09-30	40.90	41.11	40.56	40.58	833644
2014-10-01	40.50	40.58	39.71	39.74	1182758
2014-10-02	39.85	40.24	39.57	40.19	1308678
2014-10-03	40.36	40.52	40.14	40.39	1376844
2014-10-06	40.57	40.79	40.01	40.38	1056797
2014-10-07	40.14	40.22	39.36	39.38	1677422
2014-10-08	39.07	39.49	38.80	39.46	2324951
2014-10-09	39.36	39.59	38.51	38.57	1504533
2014-10-10	38.49	38.94	38.17	38.35	1266289
2014-10-13	38.32	39.02	38.14	38.21	2941572
2014-10-14	38.54	39.63	38.48	39.22	2005504
2014-10-15	39.00	39.77	38.62	39.55	2023989
2014-10-16	39.00	39.69	38.92	39.21	1632697
2014-10-17	39.55	39.74	39.24	39.60	1493881
2014-10-20	39.57	39.88	39.41	39.86	948475
2014-10-21	39.99	40.85	39.85	40.84	1053959
2014-10-22	40.88	41.01	40.40	40.42	1875424
2014-10-23	40.79	41.27	40.75	40.93	992956
2014-10-24	41.18	41.22	40.67	40.92	1269360
2014-10-27	40.78	41.36	40.57	41.29	1182955
2014-10-28	41.50	42.13	41.49	42.13	883995
2014-10-29	42.28	42.73	41.47	41.97	931020
2014-10-30	41.61	42.14	41.31	41.74	1291883
2014-10-31	42.58	42.67	42.04	42.66	1297047
2014-11-03	42.69	42.86	42.10	42.70	1323386
2014-11-04	43.00	44.92	43.00	44.39	2459504
2014-11-05	43.67	44.04	43.16	43.47	2798544
2014-11-06	43.61	44.18	43.46	44.02	1127740
2014-11-07	44.02	44.32	43.75	44.25	1258318
2014-11-10	44.14	44.31	43.73	44.30	805333
2014-11-11	44.36	44.46	43.90	44.26	804142
2014-11-12	44.13	44.35	43.88	43.91	865250
2014-11-13	44.06	44.13	43.77	43.86	212761
2014-11-14	43.91	44.19	43.71	43.92	739408
2014-11-17	43.73	44.00	43.57	43.87	975110
2014-11-18	43.82	44.17	43.74	43.92	936757
2014-11-19	43.86	43.95	43.56	43.73	863098
2014-11-20	43.60	44.15	43.55	43.98	706111
2014-11-21	44.39	44.66	44.16	44.51	1931281
2014-11-24	44.52	44.68	44.34	44.46	1296762
2014-11-25	44.57	45.79	44.54	45.45	1918614
2014-11-26	45.06	45.40	45.00	45.19	939685
2014-11-28	45.55	47.24	45.55	46.82	1796056
2014-12-01	46.75	46.80	45.41	45.42	1831840
2014-12-02	45.34	45.87	45.23	45.35	965331
2014-12-03	45.50	46.00	45.36	45.72	1360740
2014-12-04	45.53	45.72	45.20	45.51	1012264
2014-12-05	45.46	45.95	45.45	45.56	1159985
2014-12-08	45.47	45.66	45.02	45.25	1042003
2014-12-09	44.78	44.98	44.37	44.67	1886765
2014-12-10	44.57	44.78	44.13	44.17	1220184
2014-12-11	44.28	45.20	44.28	44.65	1093726
2014-12-12	44.26	45.18	44.26	44.67	1624553
2014-12-15	44.81	45.97	44.78	45.48	2186737
2014-12-16	45.38	45.67	44.21	44.26	1710509
2014-12-17	43.67	43.85	41.97	43.28	3672191
2014-12-18	43.65	43.76	43.38	43.71	1476631
2014-12-19	43.64	44.34	43.62	43.73	4040824
2014-12-22	43.80	44.54	43.72	44.52	1254416
2014-12-23	44.82	44.93	44.41	44.58	706784
2014-12-24	44.78	45.13	44.69	44.76	418114
2014-12-26	44.84	45.06	44.63	44.72	367084
2014-12-29	44.67	44.84	44.41	44.68	501871
2014-12-30	44.60	44.86	44.23	44.66	674744
2014-12-31	44.91	45.19	44.61	44.61	904141
2015-01-02	44.99	44.99	43.77	44.42	1127256
2015-01-05	44.33	44.38	42.92	43.04	1146848
2015-01-06	43.02	43.36	42.41	42.55	1146072
2015-01-07	42.68	42.70	42.17	42.56	989536
2015-01-08	42.95	43.76	42.84	43.72	924428
2015-01-09	43.67	43.71	43.20	43.46	794145
2015-01-12	43.55	43.76	42.91	43.61	1162649
2015-01-13	43.92	44.47	43.33	43.74	933494
2015-01-14	43.37	43.63	42.85	43.50	739184
2015-01-15	43.54	43.73	42.95	43.18	809826
2015-01-16	43.04	43.40	42.63	43.37	811618
2015-01-20	43.52	43.77	43.02	43.55	670842
2015-01-21	43.35	43.71	43.11	43.47	806051
2015-01-22	43.68	44.77	43.49	44.76	1283397
2015-01-23	44.29	44.59	44.00	44.29	914722
2015-01-26	44.54	45.50	44.54	45.24	1586972
2015-01-27	44.78	45.10	44.06	44.76	1121230
2015-01-28	44.96	45.47	44.21	44.33	1318263
2015-01-29	44.18	44.66	44.01	44.57	1460289
2015-01-30	44.21	44.79	43.28	43.68	6983428
2015-02-02	43.90	44.22	43.38	44.03	1262536
2015-02-03	44.28	44.50	43.90	44.31	990525
2015-02-04	44.25	44.31	43.56	44.07	1050047
2015-02-05	44.40	44.81	44.21	44.81	931665
2015-02-06	44.74	45.31	44.66	45.04	1098062
2015-02-09	44.78	44.99	44.53	44.70	766216
2015-02-10	44.92	45.12	44.49	44.99	548098
2015-02-11	44.92	45.27	44.90	45.08	926642
2015-02-12	45.43	45.43	44.92	45.32	707754
2015-02-13	45.35	45.86	45.25	45.81	798038
2015-02-17	45.64	46.07	45.25	45.86	1028313
2015-02-18	45.78	45.79	45.33	45.60	657591
2015-02-19	45.57	46.17	45.46	45.61	781416
2015-02-20	45.57	45.64	45.25	45.51	988208
2015-02-23	45.50	45.65	45.17	45.47	1772932
2015-02-24	45.60	48.16	45.47	47.88	2763902
2015-02-25	47.51	48.49	47.50	48.16	1889622
2015-02-26	48.00	49.02	47.79	48.79	1635957
2015-02-27	48.88	48.95	48.22	48.30	1299063
2015-03-02	48.13	48.67	47.94	48.25	1291365
2015-03-03	47.91	48.13	47.72	48.08	1778949
2015-03-04	47.56	48.09	47.51	47.99	948589
2015-03-05	48.10	48.10	47.66	47.97	659439
2015-03-06	47.52	47.83	47.17	47.66	1291564
2015-03-09	47.73	48.03	47.57	47.83	1139244
2015-03-10	47.38	47.57	47.20	47.21	1152870
2015-03-11	47.22	48.01	47.07	47.58	1802375
2015-03-12	47.75	48.38	47.63	48.26	1076807
2015-03-13	47.97	48.57	47.86	48.04	965273
2015-03-16	48.37	49.24	48.19	49.02	1175997
2015-03-17	48.74	49.03	48.51	48.71	848929
2015-03-18	48.52	49.29	48.38	49.20	1255010
2015-03-19	49.07	49.25	48.85	48.87	936986
2015-03-20	49.12	49.48	48.86	49.27	1644935
2015-03-23	49.37	49.51	49.10	49.16	993753
2015-03-24	49.06	49.48	49.06	49.32	794434
2015-03-25	49.28	49.39	48.16	48.17	1067218
2015-03-26	48.02	48.23	47.73	48.06	871998
2015-03-27	47.96	48.22	47.83	47.97	706856
2015-03-30	48.20	48.62	48.00	48.44	881732
2015-03-31	48.15	48.39	47.94	48.18	653549
2015-04-01	48.00	48.13	47.43	47.86	884975
2015-04-02	47.87	48.22	47.03	47.04	1372048
2015-04-06	46.64	47.15	46.25	46.91	1213176
2015-04-07	47.05	47.24	46.45	46.57	1466779
2015-04-08	46.53	46.75	46.24	46.64	1008923
2015-04-09	46.48	46.98	46.36	46.64	612382
2015-04-10	46.63	46.95	46.53	46.87	653883
2015-04-13	46.85	47.32	46.60	46.71	1194489
2015-04-14	46.56	46.85	46.11	46.81	897273
2015-04-15	46.75	47.00	46.26	46.69	972737
2015-04-16	46.62	46.85	46.33	46.40	786888
2015-04-17	46.09	46.23	45.27	45.60	1463025
2015-04-20	45.88	46.84	45.77	46.57	1403825
2015-04-21	46.86	47.12	46.30	46.92	1145397
2015-04-22	47.00	47.00	46.31	46.62	825071
2015-04-23	46.38	46.96	46.19	46.67	679064
2015-04-24	46.62	46.64	46.21	46.46	766793
2015-04-27	46.57	46.70	46.11	46.38	636242
2015-04-28	46.24	46.66	46.01	46.64	811321
2015-04-29	46.43	46.64	45.94	46.17	1057208
2015-04-30	46.05	46.12	45.51	45.83	1393272
2015-05-01	45.95	46.53	45.92	46.45	847384
2015-05-04	46.42	47.01	46.33	47.00	924674
2015-05-05	46.88	47.25	46.51	46.71	1709741
2015-05-06	48.27	49.11	47.90	48.11	2900328
2015-05-07	48.11	49.08	47.88	48.09	1912062
2015-05-08	48.46	49.01	48.02	48.07	1205390
2015-05-11	48.01	48.46	47.84	47.94	948857
2015-05-12	47.80	47.80	47.23	47.72	1252367
2015-05-13	47.70	47.93	46.97	47.04	1625207
2015-05-14	47.25	47.59	47.07	47.57	864767
2015-05-15	47.73	47.83	47.48	47.70	744511
2015-05-18	47.56	48.08	47.40	47.95	943337
2015-05-19	47.91	47.99	47.35	47.46	1033704
2015-05-20	47.40	47.57	47.08	47.27	1171313
2015-05-21	47.28	47.35	47.04	47.27	666469
2015-05-22	47.19	47.24	46.68	46.81	530740
2015-05-26	46.81	46.90	46.43	46.51	1345600
2015-05-27	46.69	47.06	46.22	46.98	1728863
2015-05-28	46.59	46.65	45.92	45.98	1381737
2015-05-29	45.86	46.27	45.72	45.84	1813568
2015-06-01	45.95	46.48	45.84	46.35	2291174
2015-06-02	46.23	46.75	46.02	46.51	1396034
2015-06-03	46.80	48.42	46.55	48.32	2305941
2015-06-04	48.02	48.38	47.49	47.56	1625605
2015-06-05	47.50	48.18	47.50	47.95	1559376
2015-06-08	47.85	47.91	46.78	46.79	1534400
2015-06-09	46.58	47.05	46.57	46.79	1000997
2015-06-10	46.93	47.63	46.75	47.52	1992246
2015-06-11	47.44	48.31	47.44	48.30	1446064
2015-06-12	48.06	48.38	47.89	48.10	1284617
2015-06-15	47.77	47.97	47.33	47.96	923428
2015-06-16	47.81	48.00	47.49	47.71	761049
2015-06-17	47.55	47.83	47.14	47.81	1062208
2015-06-18	47.96	48.59	47.73	48.42	1025244
2015-06-19	48.55	48.55	47.90	48.04	1522037
2015-06-22	48.08	48.54	48.08	48.37	782781
2015-06-23	48.47	48.67	47.86	47.92	963042
2015-06-24	47.99	48.12	46.86	47.04	1157722
2015-06-25	47.05	47.27	46.76	46.86	741353
2015-06-26	47.04	47.19	46.78	46.97	865349
2015-06-29	46.77	46.88	45.87	45.89	828012
2015-06-30	46.20	46.50	45.87	46.11	905890
2015-07-01	46.56	46.56	46.14	46.30	1087783
2015-07-02	46.29	46.55	45.86	46.17	1024577
2015-07-06	45.71	46.01	45.24	45.35	1251997
2015-07-07	45.56	45.72	44.78	45.34	1483816
2015-07-08	45.04	45.27	44.21	44.44	2341232
2015-07-09	44.99	45.16	44.67	44.72	1243240
2015-07-10	45.06	45.32	45.03	45.17	730518
2015-07-13	45.39	45.97	45.23	45.91	1226425
2015-07-14	45.86	45.94	45.52	45.68	1325521
2015-07-15	45.74	45.88	45.10	45.13	960759
2015-07-16	45.19	45.47	44.85	45.07	1024412
2015-07-17	45.12	45.17	44.75	44.82	860139
2015-07-20	44.84	45.06	44.64	44.98	849368
2015-07-21	44.99	45.89	44.99	45.75	1606459
2015-07-22	45.67	45.99	45.24	45.27	915230
2015-07-23	45.34	45.45	44.40	44.52	854187
2015-07-24	44.79	44.96	44.12	44.26	914763
2015-07-27	44.11	44.44	43.92	44.41	998277
2015-07-28	44.77	45.55	44.64	45.31	2244502
2015-07-29	45.37	46.86	45.27	46.67	3056031
2015-07-30	46.39	46.78	46.30	46.68	1108655
2015-07-31	46.81	47.24	46.57	46.87	1779075
2015-08-03	46.77	47.38	46.42	47.08	2545357
2015-08-04	44.58	48.41	44.58	47.68	4648963
2015-08-05	47.97	49.19	47.86	48.54	2973157
2015-08-06	48.81	48.86	47.68	47.95	1623952
2015-08-07	47.93	48.15	47.54	48.05	1361065
2015-08-10	48.49	48.98	48.35	48.72	1178311
2015-08-11	48.13	48.77	48.02	48.71	2004832
2015-08-12	48.18	48.59	47.86	48.50	1407319
2015-08-13	48.40	49.00	48.14	48.72	1275864
2015-08-14	48.84	49.40	48.60	49.28	1000698
2015-08-17	48.89	49.27	48.49	49.25	820023
2015-08-18	49.26	49.88	49.20	49.66	1532333
2015-08-19	49.25	50.00	48.76	49.79	2553440
2015-08-20	49.76	50.08	49.36	49.50	2613226
2015-08-21	49.09	49.48	48.20	48.20	2469748
2015-08-24	46.03	47.66	45.04	46.74	3144697
2015-08-25	48.16	48.41	47.20	47.49	3778717
2015-08-26	48.52	49.05	47.76	48.94	2434698
2015-08-27	49.26	49.99	49.03	49.92	2199345
2015-08-28	49.51	49.73	49.08	49.66	1662996
2015-08-31	49.21	49.59	48.96	48.97	1380093
2015-09-01	47.92	48.58	47.81	48.02	2287128
2015-09-02	48.75	49.88	48.47	49.88	2707169
2015-09-03	50.00	50.07	49.00	49.09	2227755
2015-09-04	48.58	48.61	47.44	47.86	2802738
2015-09-08	48.58	48.88	47.71	48.86	2318414
2015-09-09	49.16	49.32	48.25	48.34	1422389
2015-09-10	48.01	48.69	48.01	48.39	1219318
2015-09-11	48.22	49.04	48.07	49.03	1858099
2015-09-14	48.94	49.20	48.44	48.74	1371526
2015-09-15	48.84	49.49	48.57	49.30	1260858
2015-09-16	49.17	49.22	48.66	48.87	1403750
2015-09-17	48.89	49.23	48.44	48.69	1125316
2015-09-18	48.04	48.04	46.58	46.71	3727306
2015-09-21	46.82	47.51	46.68	47.33	1379840
2015-09-22	47.00	47.34	46.03	46.23	1641573
2015-09-23	46.07	46.37	45.79	46.02	1282777
2015-09-24	45.41	46.28	45.36	46.00	1820897
2015-09-25	46.24	47.23	46.15	46.82	1847945
2015-09-28	46.66	47.31	46.03	46.08	1978632
2015-09-29	46.05	46.61	45.66	46.53	1072038
2015-09-30	47.07	47.17	46.62	47.05	1493080
2015-10-01	47.20	47.85	46.90	47.76	2351789
2015-10-02	47.20	47.94	46.86	47.94	1474357
2015-10-05	48.21	49.30	48.00	48.75	1698077
2015-10-06	48.64	48.93	48.23	48.88	1272659
2015-10-07	49.09	49.53	48.87	49.27	1978442
2015-10-08	49.19	49.48	48.76	49.44	1311564
2015-10-09	49.51	50.11	48.87	49.97	1337852
2015-10-12	50.01	50.61	49.63	50.30	1322319
2015-10-13	50.13	50.62	49.73	49.77	1074442
2015-10-14	49.94	50.32	49.60	50.20	1124569
2015-10-15	50.33	50.84	50.07	50.73	1262640
2015-10-16	49.34	50.83	49.08	49.98	1218525
2015-10-19	49.85	50.14	49.81	49.99	1006107
2015-10-20	50.02	50.29	49.90	50.27	1349715
2015-10-21	50.60	50.93	50.11	50.18	790517
2015-10-22	50.63	51.49	50.63	51.03	2145781
2015-10-23	51.44	51.60	50.93	51.48	1019111
2015-10-26	51.48	51.80	51.34	51.66	1070251
2015-10-27	51.16	51.29	50.25	50.46	1907311
2015-10-28	50.63	50.63	49.27	49.48	2217608
2015-10-29	49.20	50.19	48.96	50.11	2068242
2015-10-30	50.24	50.40	49.28	49.79	2451141
2015-11-02	50.06	50.86	49.95	50.80	2915021
2015-11-03	49.36	50.56	49.05	49.75	2497676
2015-11-04	49.53	49.65	48.93	49.08	2061851
2015-11-05	49.33	49.65	48.77	49.15	1130648
2015-11-06	49.03	49.54	48.67	49.49	1015979
2015-11-09	49.32	49.34	48.48	48.95	1689916
2015-11-10	49.16	50.20	49.12	49.59	1354791
2015-11-11	49.77	50.29	49.50	49.63	1130903
2015-11-12	49.54	49.60	48.55	48.64	849082
2015-11-13	48.58	49.01	47.86	48.06	1262562
2015-11-16	48.01	48.48	47.59	48.44	934238
2015-11-17	48.64	49.32	48.35	49.03	1710002
2015-11-18	48.97	49.54	48.87	49.49	1040251
2015-11-19	49.38	49.95	49.00	49.25	1282139
2015-11-20	49.53	49.74	48.98	49.17	1590326
2015-11-23	49.33	49.44	48.83	49.08	1106963
2015-11-24	48.86	49.39	48.86	49.23	1293517
2015-11-25	49.27	49.38	48.96	49.17	762570
2015-11-27	49.00	49.79	48.93	49.49	786706
2015-11-30	49.37	49.58	48.50	48.54	1634563
2015-12-01	48.67	49.18	48.15	48.91	1675029
2015-12-02	48.70	48.80	47.12	47.24	1977043
2015-12-03	47.19	47.91	46.44	46.58	2137152
2015-12-04	46.77	47.98	46.59	47.83	2184400
2015-12-07	47.64	47.87	46.76	47.17	1816755
2015-12-08	46.63	47.32	46.20	46.68	2739942
2015-12-09	46.45	47.20	46.13	46.29	2601583
2015-12-10	46.46	47.42	45.98	46.89	2256396
2015-12-11	46.26	46.91	46.01	46.60	2709245
2015-12-14	46.75	46.85	46.13	46.75	1922840
2015-12-15	46.93	47.27	46.35	46.57	1709528
2015-12-16	46.98	47.38	46.44	47.14	1454449
2015-12-17	47.28	47.29	46.31	46.31	1370252
2015-12-18	45.93	46.08	44.73	45.21	9505045
2015-12-21	45.56	45.56	44.84	45.24	1641634
2015-12-22	45.60	46.15	45.13	46.00	1210692
2015-12-23	46.16	46.25	45.56	45.83	1273451
2015-12-24	45.80	46.14	45.50	45.92	356045
2015-12-28	45.70	45.83	45.29	45.82	662743
2015-12-29	46.12	46.12	45.44	45.67	1115001
2015-12-30	45.63	46.05	45.50	45.58	849344
2015-12-31	45.53	45.60	45.10	45.10	683336
2016-01-04	44.35	44.47	43.49	44.26	2096825
2016-01-05	44.06	44.66	43.74	44.55	2323439
2016-01-06	44.00	44.33	43.56	43.64	1296431
2016-01-07	41.46	42.95	40.50	42.66	4722913
2016-01-08	42.66	43.30	42.56	42.78	2526286
2016-01-11	43.00	43.40	42.41	42.99	2543075
2016-01-12	43.30	43.56	42.79	43.50	1528953
2016-01-13	43.42	43.71	42.30	42.62	1280312
2016-01-14	42.82	43.62	42.30	43.20	2566793
2016-01-15	40.95	42.25	40.41	42.20	4081968
2016-01-19	42.75	43.36	42.45	42.95	2223227
2016-01-20	42.34	43.54	42.33	43.28	3069888
2016-01-21	43.33	43.78	42.96	43.40	2470956
2016-01-22	43.89	44.36	43.15	43.65	1796218
2016-01-25	43.32	43.53	42.99	43.10	1586209
2016-01-26	43.18	44.38	43.18	44.19	1436843
2016-01-27	44.11	44.58	43.78	44.06	1459712
2016-01-28	44.16	44.59	43.84	44.48	1514449
2016-01-29	44.79	45.25	44.10	45.12	2582961
2016-02-01	44.94	45.35	44.60	45.16	1678123
2016-02-02	44.75	45.13	44.18	44.33	1764243
2016-02-03	44.71	44.97	44.14	44.37	1731982
2016-02-04	44.37	45.84	44.37	45.79	1325517
2016-02-05	45.79	45.99	45.47	45.85	1758394
2016-02-08	45.24	46.16	45.08	46.05	2084050
2016-02-09	45.76	46.10	45.34	45.90	2283647
2016-02-10	46.06	46.24	45.03	45.07	1256863
2016-02-11	44.43	45.02	44.13	44.69	1599486
2016-02-12	45.23	45.94	45.05	45.70	1877282
2016-02-16	46.16	46.74	45.49	46.58	1126137
2016-02-17	46.84	47.21	46.60	46.80	1175404
2016-02-18	46.85	47.20	46.51	46.73	947973
2016-02-19	46.66	46.81	46.21	46.69	1113240
2016-02-22	47.00	47.46	46.60	46.75	2208934
2016-02-23	43.94	45.96	43.61	45.19	3244497
2016-02-24	44.70	45.74	44.60	45.47	1998674
2016-02-25	45.76	45.98	45.40	45.91	970626
2016-02-26	46.00	46.48	45.81	46.08	890119
2016-02-29	46.08	46.35	45.76	45.78	1357456
2016-03-01	46.09	46.50	45.74	46.29	1541943
2016-03-02	46.40	46.49	45.76	46.29	1916278
2016-03-03	46.07	46.81	45.64	46.64	1276456
2016-03-04	46.77	47.33	46.56	46.93	1114463
2016-03-07	46.24	47.35	46.06	47.26	1453556
2016-03-08	46.91	47.57	46.54	47.26	2081293
2016-03-09	47.26	47.82	47.07	47.39	1928407
2016-03-10	47.47	47.96	46.95	47.79	1517428
2016-03-11	48.00	48.66	47.86	48.06	1878307
2016-03-14	47.89	48.06	47.27	47.80	1953983
2016-03-15	47.59	48.27	47.33	48.12	1041447
2016-03-16	47.86	48.09	47.31	48.00	1621095
2016-03-17	48.15	49.36	47.77	48.75	1600787
2016-03-18	48.77	48.99	48.28	48.48	2847029
2016-03-21	48.50	48.69	46.42	48.48	1553127
2016-03-22	48.31	48.65	47.92	48.38	1198601
2016-03-23	48.43	48.66	48.04	48.50	1052600
2016-03-24	48.30	48.77	48.04	48.66	1352980
2016-03-28	48.66	48.66	48.66	48.66	50
2016-03-29	48.53	48.96	48.33	48.73	827487
2016-03-30	49.00	49.20	48.68	48.71	731157
2016-03-31	48.86	48.99	48.55	48.71	918805
2016-04-01	48.48	48.86	47.77	48.85	1104346
2016-04-04	48.30	48.67	47.63	47.79	1209032
2016-04-05	47.57	48.05	47.36	47.78	1160607
2016-04-06	47.61	47.92	47.28	47.79	844404
2016-04-07	47.31	47.63	46.82	47.35	1387625
2016-04-08	47.61	48.09	47.33	47.49	736419
2016-04-11	47.79	48.33	47.62	47.91	1240762
2016-04-12	47.99	48.00	47.47	47.88	915625
2016-04-13	48.09	48.50	47.85	48.46	1166295
2016-04-14	48.50	48.91	48.17	48.70	1258705
2016-04-15	49.20	49.84	49.12	49.24	1521345
2016-04-18	49.07	49.42	48.85	49.20	818552
2016-04-19	49.53	49.90	49.31	49.82	1351865
2016-04-20	49.90	49.98	49.36	49.37	801874
2016-04-21	48.82	48.95	48.00	48.71	872201
2016-04-22	48.77	49.17	48.61	48.95	769416
2016-04-25	48.75	49.07	48.52	48.91	891426
2016-04-26	48.92	49.80	48.69	49.64	1461034
2016-04-27	49.57	50.49	49.32	50.35	2002843
2016-04-28	50.16	50.46	49.56	49.85	1649430
2016-04-29	49.42	49.85	49.19	49.61	1945548
2016-05-02	49.53	50.63	49.50	50.26	3216560
2016-05-03	49.21	49.24	46.90	47.39	4125220
2016-05-04	47.29	47.75	46.74	47.58	2156472
2016-05-05	47.60	47.89	47.39	47.47	1551375
2016-05-06	47.43	48.49	47.23	48.40	1444695
2016-05-09	48.44	48.74	48.13	48.30	1232763
2016-05-10	48.61	48.99	48.44	48.73	1037157
2016-05-11	48.49	48.77	47.80	47.80	1171299
2016-05-12	48.06	48.44	47.68	48.05	1307589
2016-05-13	47.81	47.98	47.03	47.45	1246685
2016-05-16	47.47	47.55	47.04	47.35	1476895
2016-05-17	47.33	48.35	47.31	47.57	1383174
2016-05-18	47.50	47.94	47.26	47.66	1368827
2016-05-19	47.46	47.90	47.10	47.76	1066708
2016-05-20	47.85	48.74	47.76	48.43	5588458
2016-05-23	48.43	48.86	47.91	48.73	2166975
2016-05-24	49.00	49.41	48.65	49.18	1465898
2016-05-25	49.23	49.48	48.73	48.87	1785190
2016-05-26	48.74	49.20	48.71	48.91	1104586
2016-05-27	48.72	48.97	48.66	48.67	1104564
2016-05-31	48.70	49.19	48.31	48.55	5620400
2016-06-01	48.56	48.77	48.34	48.62	1433562
2016-06-02	48.48	48.71	48.24	48.46	900508
2016-06-03	48.18	49.15	48.04	49.07	1696880
2016-06-06	49.52	49.63	48.81	49.48	1584073
2016-06-07	49.39	49.93	49.37	49.56	1339111
2016-06-08	49.52	50.19	49.37	49.83	1218842
2016-06-09	49.80	50.07	49.45	49.98	1723032
2016-06-10	49.85	49.85	49.02	49.26	862614
2016-06-13	49.24	49.27	48.69	48.72	963015
2016-06-14	48.51	48.72	48.02	48.26	1005490
2016-06-15	48.28	48.75	48.23	48.25	1211548
2016-06-16	48.15	48.42	47.73	48.32	606020
2016-06-17	48.34	48.56	47.97	48.29	1592564
2016-06-20	48.77	49.40	48.61	48.67	1393617
2016-06-21	48.73	48.75	48.28	48.57	1763863
2016-06-22	48.64	49.03	48.27	48.53	665681
2016-06-23	49.03	49.23	48.82	49.01	724361
2016-06-24	47.31	48.26	47.26	47.50	2283131
2016-06-27	47.10	47.51	46.48	47.07	2025984
2016-06-28	47.27	47.68	46.83	47.60	1506240
2016-06-29	47.90	48.44	47.85	48.15	1199240
2016-06-30	48.37	49.05	48.16	49.04	1415663
2016-07-01	49.05	49.73	48.70	49.69	1087433
2016-07-05	49.65	49.69	48.86	49.29	1157451
2016-07-06	49.05	49.28	48.41	48.97	1046997
2016-07-07	49.04	49.29	48.94	49.26	854545
2016-07-08	49.68	50.13	49.29	49.92	910002
2016-07-11	49.77	50.02	49.37	49.81	819479
2016-07-12	50.04	50.28	49.82	49.99	1428156
2016-07-13	50.06	50.32	49.82	50.16	730735
2016-07-14	50.39	50.58	50.15	50.17	639521
2016-07-15	50.21	50.26	49.87	50.00	1026254
2016-07-18	50.00	50.13	49.62	50.08	925855
2016-07-19	50.03	50.06	49.79	50.00	1149830
2016-07-20	50.13	50.20	49.81	49.81	840770
2016-07-21	49.70	49.81	49.44	49.53	666519
2016-07-22	49.72	50.19	49.54	50.16	770951
2016-07-25	50.22	50.22	49.86	49.96	607844
2016-07-26	50.11	50.46	50.04	50.46	762440
2016-07-27	50.40	50.54	49.83	49.95	1265684
2016-07-28	49.96	50.27	49.42	50.15	753931
2016-07-29	49.72	49.95	48.89	49.43	2355289
2016-08-01	49.49	49.81	49.29	49.59	1479910
2016-08-02	50.00	52.58	50.00	51.29	3167835
2016-08-03	50.77	51.86	50.35	51.02	2422411
2016-08-04	50.53	50.89	50.10	50.43	1813770
2016-08-05	50.80	51.20	50.45	51.16	1240292
2016-08-08	51.31	51.44	50.86	51.02	925351
2016-08-09	51.08	51.18	50.74	51.06	983555
2016-08-10	50.95	51.29	50.41	51.21	905863
2016-08-11	51.22	51.37	49.70	51.30	572572
2016-08-12	51.30	51.36	50.56	51.28	833796
2016-08-15	51.37	51.50	51.12	51.14	516100
2016-08-16	50.92	51.20	50.83	51.09	607329
2016-08-17	51.01	51.25	50.85	51.01	692897
2016-08-18	50.93	51.05	50.58	50.77	1052249
2016-08-19	50.73	51.19	50.47	51.18	915897
2016-08-22	50.89	51.20	50.89	51.11	718594
2016-08-23	51.26	51.36	51.09	51.20	638539
2016-08-24	51.24	51.50	51.10	51.42	594666
2016-08-25	51.42	51.42	51.10	51.22	588990
2016-08-26	51.08	51.40	50.94	51.07	1030522
2016-08-29	51.17	51.17	50.50	51.07	571827
2016-08-30	51.13	51.29	50.99	51.24	746248
2016-08-31	51.12	51.15	50.43	50.65	1227454
2016-09-01	50.94	51.23	50.51	51.17	1145059
2016-09-02	51.30	51.64	51.05	51.32	776167
2016-09-06	51.36	51.74	50.98	51.74	1107757
2016-09-07	51.50	51.90	51.42	51.59	943134
2016-09-08	51.54	51.86	51.31	51.47	986725
2016-09-09	51.14	51.78	50.57	50.57	1030436
2016-09-12	50.40	51.41	50.27	51.24	1133544
2016-09-13	50.76	51.14	50.39	50.49	1021908
2016-09-14	50.44	50.69	50.00	50.13	750688
2016-09-15	50.16	50.49	50.08	50.42	675180
2016-09-16	49.90	50.53	49.87	50.31	1523373
2016-09-19	50.50	50.55	49.94	50.05	844065
2016-09-20	50.37	50.75	49.99	50.19	1059882
2016-09-21	50.48	50.81	50.16	50.75	784030
2016-09-22	51.00	51.17	50.82	50.90	913783
2016-09-23	50.87	50.97	50.59	50.87	575743
2016-09-26	50.75	50.91	50.64	50.79	955133
2016-09-27	50.80	51.42	50.48	51.41	925349
2016-09-28	51.42	51.47	51.11	51.45	782945
2016-09-29	51.42	51.73	51.32	51.34	979390
2016-09-30	51.65	51.71	51.46	51.52	868379
2016-10-03	51.38	51.63	51.23	51.43	706586
2016-10-04	51.60	52.34	50.55	51.77	1629543
2016-10-05	51.95	52.17	51.67	51.90	1357469
2016-10-06	51.67	51.86	51.45	51.74	536775
2016-10-07	51.86	51.86	51.19	51.53	542287
2016-10-10	51.74	51.89	51.48	51.49	497800
2016-10-11	51.45	51.53	51.04	51.14	848169
2016-10-12	51.07	51.45	50.95	51.34	1006591
2016-10-13	51.14	51.26	50.84	50.98	959235
2016-10-14	51.23	51.41	51.00	51.00	915620
2016-10-17	50.90	51.08	50.56	51.05	1124532
2016-10-18	51.10	51.10	49.39	49.42	1895013
2016-10-19	49.42	49.82	49.26	49.68	1507929
2016-10-20	49.73	50.03	49.38	49.61	1212738
2016-10-21	49.33	49.87	49.04	49.80	1336481
2016-10-24	48.52	50.32	48.52	50.28	928850
2016-10-25	50.40	50.57	50.19	50.36	718974
2016-10-26	50.02	50.55	49.69	50.48	1623825
2016-10-27	50.54	50.92	50.35	50.79	1746496
2016-10-28	50.89	51.36	50.74	51.30	1727147
2016-10-31	51.52	51.66	51.08	51.47	1814898
2016-11-01	51.67	51.70	51.00	51.09	1754115
2016-11-02	51.18	51.45	50.98	51.03	1527231
2016-11-03	51.08	51.28	50.75	50.86	2096247
2016-11-04	50.99	51.22	50.64	50.86	1542466
2016-11-07	51.67	52.03	51.25	51.97	3122951
2016-11-08	50.50	51.16	49.93	50.29	2978268
2016-11-09	49.38	49.95	47.23	49.56	4843472
2016-11-10	49.77	51.30	49.71	50.57	2826287
2016-11-11	50.27	50.99	50.20	50.66	1920154
2016-11-14	50.64	51.85	50.45	51.63	2173531
2016-11-15	51.70	51.84	51.08	51.79	1745233
2016-11-16	51.60	51.71	51.03	51.38	1650618
2016-11-17	51.37	51.55	50.99	51.14	948337
2016-11-18	51.12	51.51	50.48	51.50	1244543
2016-11-21	51.74	51.99	51.46	51.96	1176056
2016-11-22	52.04	52.45	51.89	52.44	1378992
2016-11-23	52.27	52.85	52.16	52.79	1111484
2016-11-25	52.72	53.11	52.34	53.11	666991
2016-11-28	52.83	53.00	52.57	52.81	1230404
2016-11-29	52.45	52.81	52.44	52.75	1489668
2016-11-30	52.70	52.79	52.38	52.74	2473020
2016-12-01	52.95	53.58	52.76	53.39	1782003
2016-12-02	53.37	53.44	52.48	53.23	1175252
2016-12-05	53.53	54.07	53.48	54.06	2270218
2016-12-06	53.86	54.10	53.50	54.08	2363518
2016-12-07	54.04	55.31	54.01	55.28	2032875
2016-12-08	55.16	56.37	55.15	56.35	2019153
2016-12-09	56.09	56.24	55.18	55.24	1836634
2016-12-12	55.15	55.98	54.87	55.88	1674078
2016-12-13	55.90	56.18	55.42	55.69	1600474
2016-12-14	55.62	55.86	54.97	55.02	2027859
2016-12-15	55.24	55.31	54.42	54.51	1680622
2016-12-16	54.67	54.75	53.92	53.95	2030953
2016-12-19	53.89	54.42	53.89	54.41	847512
2016-12-20	54.55	54.88	54.09	54.27	1356533
2016-12-21	54.21	54.39	53.98	53.99	581976
2016-12-22	53.93	53.95	53.31	53.78	1003455
2016-12-23	53.90	53.94	53.56	53.70	571276
2016-12-27	53.72	54.08	53.62	53.76	346955
2016-12-28	53.79	54.16	53.00	53.11	702209
2016-12-29	53.17	53.36	52.84	53.08	592468
2016-12-30	53.25	53.74	52.84	52.96	670780
2017-01-03	53.47	53.47	52.54	53.10	1729292
2017-01-04	53.04	53.61	52.88	53.15	1547627
2017-01-05	53.00	53.14	52.67	53.03	891125
2017-01-06	53.00	53.29	52.65	53.13	882785
2017-01-09	53.20	53.31	52.91	53.04	1195505
2017-01-10	53.03	53.31	52.75	52.87	1440798
2017-01-11	52.90	53.70	52.78	53.67	895849
2017-01-12	53.43	53.69	53.27	53.53	743674
2017-01-13	53.69	54.04	53.50	53.87	1039137
2017-01-17	53.51	53.98	53.28	53.32	1000721
2017-01-18	53.36	53.90	53.33	53.72	1695210
2017-01-19	53.80	53.89	53.30	53.32	857923
2017-01-20	53.27	53.50	52.87	53.27	1211269
2017-01-23	53.33	53.33	51.89	52.11	2264897
2017-01-24	52.19	52.78	52.00	52.50	1952627
2017-01-25	52.73	53.02	52.19	52.79	1783173
2017-01-26	52.85	52.95	52.53	52.93	1248787
2017-01-27	52.92	53.23	52.28	53.22	1002986
2017-01-30	53.16	53.45	52.63	52.96	737273
2017-01-31	52.93	52.96	51.78	52.08	1857184
2017-02-01	51.97	52.68	51.83	52.29	1444101
2017-02-02	52.18	52.47	51.57	52.44	1007806
2017-02-03	52.70	53.36	52.43	53.32	1048525
2017-02-06	53.26	53.53	52.82	52.92	645941
2017-02-07	53.10	53.33	52.73	53.30	980334
2017-02-08	53.23	53.67	52.88	53.54	1137401
2017-02-09	53.51	54.32	53.51	54.09	761488
2017-02-10	54.31	54.79	53.97	54.73	842984
2017-02-13	54.87	55.31	54.77	55.09	1040376
2017-02-14	54.81	55.71	54.81	55.21	1659949
2017-02-15	55.21	56.10	54.76	56.09	1231846
2017-02-16	56.10	56.26	55.08	56.17	1185134
2017-02-17	56.12	56.50	55.76	56.50	1546617
2017-02-21	56.40	56.75	55.70	56.13	1526027
2017-02-22	55.89	56.61	55.33	56.59	1942033
2017-02-23	56.63	56.80	55.95	56.01	1117722
2017-02-24	55.87	56.71	55.79	56.70	1321958
2017-02-27	56.65	56.78	56.16	56.75	682264
2017-02-28	56.77	57.26	56.30	56.38	1401698
2017-03-01	56.79	57.35	56.24	57.28	1246167
2017-03-02	57.11	57.35	56.77	56.78	1521776
2017-03-03	56.83	57.00	56.20	56.50	815790
2017-03-06	56.28	56.60	56.14	56.41	768944
2017-03-07	56.26	56.53	55.98	56.05	783702
2017-03-08	56.18	56.41	55.77	55.90	802221
2017-03-09	55.88	56.30	55.61	55.84	995142
2017-03-10	55.96	56.74	55.96	56.59	1135719
2017-03-13	56.57	56.92	56.41	56.78	1322562
2017-03-14	56.51	56.78	56.08	56.26	937870
2017-03-15	56.58	56.76	56.05	56.46	913012
2017-03-16	56.42	56.49	55.95	56.10	736160
2017-03-17	56.06	56.49	55.73	56.40	1232274
2017-03-20	56.44	56.52	56.03	56.25	647057
2017-03-21	56.32	56.49	55.42	55.58	775740
2017-03-22	55.84	55.90	55.42	55.83	1097491
2017-03-23	55.88	56.42	55.49	55.87	942171
2017-03-24	56.02	56.33	55.62	55.82	774069
2017-03-27	55.32	55.86	55.13	55.63	760028
2017-03-28	55.58	56.70	55.53	56.44	975137
2017-03-29	56.31	56.49	55.68	56.33	541452
2017-03-30	56.27	56.69	56.22	56.62	474536
2017-03-31	56.47	56.72	56.07	56.49	712842
2017-04-03	56.19	56.69	55.91	56.03	830137
2017-04-04	56.06	56.61	55.78	56.57	1321906
2017-04-05	56.61	56.90	56.14	56.40	1634822
2017-04-06	56.30	56.65	56.06	56.47	911729
2017-04-07	56.38	56.38	55.73	55.77	781455
2017-04-10	55.88	56.56	55.88	56.17	720050
2017-04-11	55.73	56.00	55.52	55.97	839996
2017-04-12	55.96	55.96	55.52	55.70	1322748
2017-04-13	55.63	55.82	55.35	55.35	843248
2017-04-17	55.56	56.04	55.12	56.02	1258571
2017-04-18	55.67	56.09	55.56	55.87	688419
2017-04-19	55.93	56.22	55.60	55.74	893892
2017-04-20	55.89	56.28	55.60	56.21	1412227
2017-04-21	56.33	56.67	55.88	56.50	1799164
2017-04-24	57.00	57.46	56.62	57.28	1571045
2017-04-25	57.51	57.75	57.17	57.30	1003846
2017-04-26	57.31	57.46	56.73	56.76	1200677
2017-04-27	56.82	57.00	56.55	56.76	1603177
2017-04-28	56.90	57.18	55.98	56.09	1523595
2017-05-01	56.16	56.30	55.82	55.99	1484663
2017-05-02	55.53	55.53	53.98	54.04	2275998
2017-05-03	53.46	54.09	53.45	54.08	1615592
2017-05-04	54.12	54.69	54.06	54.47	1336094
2017-05-05	54.67	54.68	54.28	54.39	1170872
2017-05-08	53.90	54.38	53.53	53.68	1482876
2017-05-09	53.77	53.82	53.18	53.37	1563682
2017-05-10	53.25	53.35	52.77	53.14	1645155
2017-05-11	53.00	53.36	52.48	53.26	1486202
2017-05-12	53.24	53.40	52.95	53.06	894851
2017-05-15	53.16	53.63	52.94	53.38	1063293
2017-05-16	53.33	53.44	52.69	53.08	1361923
2017-05-17	52.66	52.85	52.02	52.25	1803159
2017-05-18	52.34	52.99	52.21	52.61	1171427
2017-05-19	52.64	52.94	52.17	52.75	1145375
2017-05-22	52.83	53.12	52.42	53.05	1655579
2017-05-23	53.03	53.80	52.93	53.58	1272716
2017-05-24	53.84	53.84	53.25	53.40	1000307
2017-05-25	53.45	53.58	52.55	53.26	770370
2017-05-26	53.17	53.25	52.94	52.95	777340
2017-05-30	52.33	53.21	51.96	53.10	870687
2017-05-31	53.13	53.40	52.81	53.38	1314724
2017-06-01	53.39	54.22	53.23	54.17	1267844
2017-06-02	54.36	55.05	53.21	54.74	1547372
2017-06-05	54.51	55.08	54.23	54.67	1624686
2017-06-06	54.63	55.04	54.30	54.37	1182643
2017-06-07	54.31	54.65	54.08	54.56	960268
2017-06-08	54.53	54.85	54.06	54.52	988543
2017-06-09	54.55	54.85	54.29	54.81	999340
2017-06-12	54.93	56.01	54.46	55.80	1793482
2017-06-13	55.80	56.26	55.63	56.15	1133323
2017-06-14	56.16	56.46	55.99	56.33	1491463
2017-06-15	56.05	57.30	55.93	57.25	1355721
2017-06-16	57.07	57.37	56.82	57.02	1952315
2017-06-19	57.32	57.42	56.36	56.38	1463897
2017-06-20	56.39	56.39	55.25	55.32	1676254
2017-06-21	55.36	55.38	54.97	55.13	996758
2017-06-22	55.07	55.24	54.56	54.80	641441
2017-06-23	54.96	55.47	54.85	55.36	1171349
2017-06-26	55.50	55.93	55.45	55.90	974543
2017-06-27	55.84	55.97	55.61	55.78	841711
2017-06-28	56.16	56.56	55.98	56.26	893388
2017-06-29	56.42	56.49	55.91	55.96	769908
2017-06-30	56.18	56.66	55.84	56.48	1197731
2017-07-03	56.76	57.34	56.70	56.99	633688
2017-07-05	56.90	57.41	56.53	56.93	1113786
2017-07-06	56.85	56.85	56.06	56.18	1184386
2017-07-07	56.35	56.98	56.11	56.93	815365
2017-07-10	56.90	57.38	56.48	57.16	1348222
2017-07-11	57.28	57.55	56.99	57.49	970513
2017-07-12	57.73	57.97	57.16	57.20	1124560
2017-07-13	57.18	57.29	56.73	57.11	703669
2017-07-14	57.11	57.50	57.03	57.27	808655
2017-07-17	57.26	57.82	57.01	57.58	988594
2017-07-18	57.53	59.08	57.45	58.82	1925522
2017-07-19	58.84	59.21	58.66	59.10	1290710
2017-07-20	59.04	59.34	58.76	59.05	911192
2017-07-21	58.60	59.52	58.60	59.01	1401447
2017-07-24	59.04	59.32	58.92	59.09	1106441
2017-07-25	59.47	59.74	59.27	59.60	558373
2017-07-26	59.70	59.90	59.49	59.66	651113
2017-07-27	59.73	59.73	58.31	58.64	1708631
2017-07-28	58.68	59.22	58.68	58.78	793654
2017-07-31	58.84	59.12	58.84	58.88	820661
2017-08-01	58.45	59.10	58.45	58.79	983542
2017-08-02	58.80	59.27	58.37	59.14	936345
2017-08-03	59.01	59.60	58.71	59.56	856285
2017-08-04	59.54	59.79	59.31	59.56	716814
2017-08-07	59.36	59.43	58.98	59.06	1154575
2017-08-08	57.34	57.50	55.17	55.92	2594729
2017-08-09	55.11	55.74	55.01	55.62	1783942
2017-08-10	55.55	55.78	54.72	54.74	1529243
2017-08-11	54.89	54.94	54.32	54.44	1596297
2017-08-14	54.60	55.84	54.60	55.70	1452564
2017-08-15	55.72	55.92	55.37	55.57	901010
2017-08-16	55.67	56.29	55.67	55.72	821049
2017-08-17	55.61	55.96	54.78	54.82	1235143
2017-08-18	54.82	55.36	54.73	54.87	1006746
2017-08-21	54.93	55.33	54.69	54.98	885130
2017-08-22	55.26	55.94	55.19	55.75	960343
2017-08-23	55.60	55.60	54.91	55.03	886663
2017-08-24	55.16	55.16	54.70	54.95	572310
2017-08-25	55.25	55.46	55.01	55.05	688229
2017-08-28	55.26	55.48	54.94	55.44	656840
2017-08-29	55.23	56.02	55.03	55.90	1248072
2017-08-30	55.96	56.37	55.70	56.12	984160
2017-08-31	56.16	56.46	55.72	56.10	1161346
2017-09-01	56.32	56.77	56.26	56.53	856024
2017-09-05	56.23	56.69	56.23	56.55	953419
2017-09-06	56.62	57.16	56.42	56.47	1245050
2017-09-07	56.59	56.81	56.39	56.59	2174953
2017-09-08	56.59	57.15	56.43	56.97	1278987
2017-09-11	57.06	57.45	56.86	57.15	1254275
2017-09-12	57.28	58.18	56.86	57.96	898510
2017-09-13	57.46	57.49	56.69	56.72	1270940
2017-09-14	56.82	57.21	56.77	57.04	1704824
2017-09-15	56.98	57.06	56.77	56.90	1322338
2017-09-18	57.06	57.13	56.80	56.89	566150
2017-09-19	57.08	57.19	56.72	57.12	556782
2017-09-20	57.28	58.04	57.28	57.99	1103150
2017-09-21	58.02	58.50	57.64	57.75	455795
2017-09-22	57.80	58.63	57.80	58.19	774974
2017-09-25	58.06	58.11	57.70	58.08	540382
2017-09-26	58.09	59.10	57.92	58.95	885554
2017-09-27	59.19	59.48	58.66	59.40	794677
2017-09-28	59.29	59.75	59.15	59.63	725352
2017-09-29	59.81	60.30	59.64	59.86	1213265
2017-10-02	59.83	60.36	59.50	60.34	1042150
2017-10-03	60.21	60.43	59.80	60.24	875714
2017-10-04	60.14	60.47	59.99	60.10	997940
2017-10-05	59.99	60.28	59.65	60.27	726812
2017-10-06	60.13	60.46	60.04	60.34	534308
2017-10-09	60.29	60.50	59.81	59.99	585358
2017-10-10	60.16	60.29	59.86	59.96	749295
2017-10-11	59.97	60.34	59.82	60.26	815368
2017-10-12	60.25	60.50	60.14	60.44	777787
2017-10-13	60.50	60.81	60.11	60.17	655064
2017-10-16	59.99	60.18	58.46	58.87	1160038
2017-10-17	58.87	59.06	57.93	58.02	956561
2017-10-18	58.17	58.84	57.92	58.69	949887
2017-10-19	58.55	58.97	58.33	58.91	715088
2017-10-20	58.99	59.23	58.74	58.92	908242
2017-10-23	59.05	59.28	58.90	59.19	800478
2017-10-24	59.36	59.66	59.17	59.22	670861
2017-10-25	59.16	59.18	58.57	58.84	835393
2017-10-26	59.03	59.74	58.96	59.23	860983
2017-10-27	59.28	59.62	59.16	59.37	698247
2017-10-30	59.21	59.40	58.32	58.57	591556
2017-10-31	58.54	58.75	58.28	58.38	694225
2017-11-01	58.67	58.91	58.21	58.47	660905
2017-11-02	58.41	58.60	57.78	58.16	935155
2017-11-03	58.20	58.37	56.45	57.95	754563
2017-11-06	58.04	58.06	57.30	57.49	1120617
2017-11-07	59.75	62.63	58.78	62.04	3201588
2017-11-08	60.59	61.53	57.59	60.49	2180792
2017-11-09	60.09	60.46	59.60	59.87	1415002
2017-11-10	59.25	60.22	58.90	59.85	1024988
2017-11-13	59.86	59.90	59.39	59.41	1113206
2017-11-14	59.10	59.73	58.96	59.39	1238351
2017-11-15	59.06	59.39	58.73	58.98	876015
2017-11-16	59.29	59.87	58.66	59.78	1387851
2017-11-17	59.61	59.83	58.82	59.13	1049016
2017-11-20	59.05	59.28	58.97	59.09	798270
2017-11-21	59.18	60.47	59.05	59.95	1494297
2017-11-22	59.95	60.09	59.64	59.82	955060
2017-11-24	59.98	59.99	59.52	59.88	337873
2017-11-27	59.82	60.49	59.62	60.25	1082775
2017-11-28	60.43	61.39	60.22	61.27	880365
2017-11-29	61.15	64.61	61.15	64.41	2181007
2017-11-30	63.56	65.41	62.69	64.78	2102275
2017-12-01	64.77	65.05	63.38	64.47	1634019
2017-12-04	64.66	66.01	64.35	64.93	1970896
2017-12-05	64.85	65.24	64.43	64.80	1181645
2017-12-06	64.70	64.84	64.03	64.34	943515
2017-12-07	64.16	64.64	63.77	64.18	1286416
2017-12-08	64.49	64.58	64.00	64.46	715332
2017-12-11	64.46	64.58	63.87	64.16	1083560
2017-12-12	64.27	64.57	63.99	64.35	903040
2017-12-13	64.25	65.05	63.91	64.80	1212253
2017-12-14	64.69	65.00	63.71	64.06	1331588
2017-12-15	64.27	64.63	63.78	64.44	1709683
2017-12-18	64.66	65.48	64.62	64.96	965318
2017-12-19	64.82	65.01	64.40	64.67	913980
2017-12-20	64.60	65.19	64.21	64.48	967269
2017-12-21	64.76	64.79	63.75	64.15	662737
2017-12-22	64.28	64.79	63.73	64.77	620792
2017-12-26	64.83	65.32	64.64	64.86	347771
2017-12-27	65.11	65.38	64.74	65.21	516516
2017-12-28	65.44	65.44	64.74	65.36	695714
2017-12-29	65.54	65.56	64.68	64.69	609939
2018-01-02	66.25	66.25	64.59	64.98	1104886
2018-01-03	64.97	65.45	64.66	65.07	845832
2018-01-04	65.31	65.64	64.92	65.00	1217195
2018-01-05	65.21	65.53	64.79	65.09	948751
2018-01-08	65.13	65.76	65.13	65.48	1085132
2018-01-09	65.67	66.30	65.50	66.05	1081456
2018-01-10	66.03	66.27	65.34	65.44	1014078
2018-01-11	65.66	66.43	65.50	66.39	1123151
2018-01-12	66.40	66.83	66.01	66.73	585335
2018-01-16	66.76	66.76	65.07	65.47	1142658
2018-01-17	65.60	66.35	65.19	66.07	915586
2018-01-18	66.15	66.38	65.73	66.09	691942
2018-01-19	66.40	66.55	66.00	66.40	928455
2018-01-22	66.22	66.48	65.76	66.44	501716
2018-01-23	66.48	67.19	65.90	66.89	1160609
2018-01-24	67.03	67.54	66.27	67.05	1165069
2018-01-25	67.06	67.24	65.81	66.71	726073
2018-01-26	66.66	67.18	60.89	67.05	683088
2018-01-29	66.90	67.33	66.14	66.27	621193
2018-01-30	66.05	66.92	64.96	64.96	913177
2018-01-31	64.99	65.70	64.49	64.95	1607800
2018-02-01	64.48	65.07	64.08	64.57	1321749
2018-02-02	64.33	64.57	63.33	63.61	965575
2018-02-05	63.46	64.01	61.75	61.78	1804620
2018-02-06	60.73	62.41	60.17	61.87	1799818
2018-02-07	61.64	62.92	61.38	62.13	1621406
2018-02-08	62.25	62.44	60.34	60.36	1404200
2018-02-09	60.70	61.10	59.10	60.62	1370094
2018-02-12	60.76	62.40	60.70	62.37	1817845
2018-02-13	62.10	63.58	61.73	63.12	1384128
2018-02-14	62.76	63.76	62.32	63.67	1266952
2018-02-15	64.00	64.36	63.12	64.19	1226886
2018-02-16	63.92	64.42	63.47	64.12	2954213
2018-02-20	64.02	65.35	60.87	61.93	2974972
2018-02-21	62.10	64.94	62.10	63.99	2144551
2018-02-22	64.20	64.87	64.13	64.34	1361562
2018-02-23	64.48	65.70	64.48	65.52	1340489
2018-02-26	65.71	67.17	65.51	66.73	1382542
2018-02-27	66.87	67.63	65.51	65.52	1249586
2018-02-28	65.88	66.30	64.94	64.96	1137551
2018-03-01	64.89	65.24	62.69	63.01	1746499
2018-03-02	62.40	63.46	62.09	63.28	1358323
2018-03-05	63.17	63.56	62.01	63.49	2277652
2018-03-06	63.64	63.92	62.90	63.72	990874
2018-03-07	63.11	63.22	62.57	63.04	1596155
2018-03-08	62.95	63.77	62.70	63.51	1658433
2018-03-09	63.74	64.88	63.51	64.74	1102315
2018-03-12	64.95	65.00	64.60	64.68	1224670
2018-03-13	65.00	65.45	64.82	65.06	991698
2018-03-14	65.35	65.37	63.84	63.90	1360882
2018-03-15	63.97	64.30	63.68	63.70	849632
2018-03-16	63.73	64.26	63.36	64.08	1643796
2018-03-19	63.99	64.37	63.31	64.13	977522
2018-03-20	64.41	64.69	64.09	64.22	688127
2018-03-21	64.35	64.93	64.01	64.06	885065
2018-03-22	63.54	64.02	62.36	62.47	1512864
2018-03-23	62.65	64.05	60.80	60.88	1425724
2018-03-26	62.00	62.72	61.30	62.33	1224108
2018-03-27	62.55	63.04	61.33	61.63	1005429
2018-03-28	61.78	62.51	61.32	61.62	715040
2018-03-29	61.93	64.04	61.70	63.30	1290304
2018-04-02	63.17	63.50	61.45	62.25	968774
2018-04-03	62.62	64.08	62.13	64.03	1640556
2018-04-04	63.03	63.72	60.85	63.61	1717366
2018-04-05	64.10	64.44	62.72	63.46	1631098
2018-04-06	63.18	63.39	60.98	61.59	917977
2018-04-09	61.81	62.42	61.24	61.51	990102
2018-04-10	62.52	63.35	62.26	63.16	1296662
2018-04-11	62.57	63.36	62.24	63.15	706995
2018-04-12	63.40	64.34	62.90	63.98	935987
2018-04-13	64.41	64.79	63.24	63.72	1465717
2018-04-16	64.13	65.00	64.13	64.54	1379222
2018-04-17	65.00	65.08	63.69	64.80	952684
2018-04-18	65.37	65.69	64.71	65.47	811256
2018-04-19	65.30	65.43	64.24	64.37	1112108
2018-04-20	64.57	64.78	63.63	64.20	1055250
2018-04-23	64.31	64.52	63.97	64.30	730936
2018-04-24	64.77	64.92	62.98	63.70	842143
2018-04-25	63.64	64.52	63.32	64.25	782709
2018-04-26	64.35	64.43	63.17	63.93	701346
2018-04-27	63.96	64.59	63.51	64.54	898056
2018-04-30	64.72	64.99	63.76	63.86	1101071
2018-05-01	63.94	64.38	63.26	64.07	728974
2018-05-02	63.81	64.01	62.36	63.00	1364088
2018-05-03	62.63	63.50	61.69	62.99	801813
2018-05-04	62.62	63.75	62.09	63.54	794514
2018-05-07	63.60	64.27	63.44	63.97	1521008
2018-05-08	66.00	70.33	65.00	69.58	4637068
2018-05-09	67.02	70.79	65.93	70.54	2185412
2018-05-10	70.57	71.80	69.57	71.68	1392131
2018-05-11	71.34	73.04	71.22	72.35	1520222
2018-05-14	72.35	73.05	72.04	72.22	1298379
2018-05-15	71.75	72.32	71.50	72.03	1315990
2018-05-16	72.10	72.55	71.53	71.89	1051675
2018-05-17	71.92	72.70	71.83	71.94	923045
2018-05-18	71.72	72.45	71.54	72.19	867192
2018-05-21	72.25	73.73	71.62	73.31	1239438
2018-05-22	73.23	73.89	73.08	73.31	1172155
2018-05-23	73.21	73.67	72.55	73.56	1083385
2018-05-24	73.35	74.02	72.94	73.79	1016812
2018-05-25	73.69	74.23	73.68	73.81	495414
2018-05-29	73.35	73.84	72.80	73.37	1003322
2018-05-30	73.47	75.58	73.31	75.38	1735738
2018-05-31	74.68	75.66	74.12	74.48	2139085
2018-06-01	75.03	75.90	74.89	75.62	1883844
2018-06-04	75.65	76.29	75.04	75.11	1649458
2018-06-05	75.09	76.02	74.89	75.81	1309046
2018-06-06	76.00	76.89	75.65	76.80	1695930
2018-06-07	76.79	76.90	74.33	76.09	1171554
2018-06-08	75.87	76.59	75.67	76.52	896639
2018-06-11	75.94	77.62	75.94	77.04	1629995
2018-06-12	76.95	78.16	76.95	78.03	1109004
2018-06-13	78.03	78.12	76.88	77.36	2037257
2018-06-14	77.79	78.06	76.73	76.77	1226858
2018-06-15	76.43	77.13	76.16	76.89	1596277
2018-06-18	76.58	76.93	76.05	76.75	1307307
2018-06-19	75.84	75.84	73.76	74.63	2327265
2018-06-20	74.65	75.43	74.28	75.04	1336145
2018-06-21	75.11	75.56	74.26	75.17	887079
2018-06-22	75.65	75.99	73.91	74.02	2059356
2018-06-25	73.44	73.44	71.92	72.55	1315331
2018-06-26	72.87	73.05	72.07	72.64	1262432
2018-06-27	72.78	74.01	72.13	72.14	1470448
2018-06-28	71.93	73.41	71.43	72.99	1236136
2018-06-29	73.09	74.04	72.85	73.10	1260550
2018-07-02	72.63	73.67	72.63	73.37	1017806
2018-07-03	73.83	73.83	72.14	72.25	718787
2018-07-05	72.41	72.89	71.50	72.32	1781555
2018-07-06	72.14	72.30	71.08	71.85	1562858
2018-07-09	72.66	73.57	72.28	73.30	1695021
2018-07-10	73.45	73.45	72.20	72.98	1153851
2018-07-11	71.46	73.11	71.46	72.52	1059879
2018-07-12	72.75	73.24	72.25	72.97	825810
2018-07-13	73.04	73.79	72.59	73.23	943128
2018-07-16	73.52	73.92	72.02	72.33	1110915
2018-07-17	72.21	72.60	71.72	72.25	1057546
2018-07-18	72.54	73.39	72.37	73.18	955531
2018-07-19	72.78	73.28	72.42	73.06	635879
2018-07-20	72.99	73.64	72.54	73.42	1033570
2018-07-23	73.65	74.12	73.15	73.85	1090750
2018-07-24	74.46	75.25	73.31	73.89	1465531
2018-07-25	73.96	76.16	73.89	76.05	2092274
2018-07-26	75.53	76.19	74.66	75.62	1655832
2018-07-27	75.63	75.82	74.77	75.30	621965
2018-07-30	75.58	76.06	74.06	74.71	747460
2018-07-31	75.17	76.57	74.81	76.17	1192240
2018-08-01	76.43	76.63	75.30	76.17	1145329
2018-08-02	75.75	77.10	75.75	76.67	1046857
2018-08-03	76.81	77.08	76.35	76.57	1397180
2018-08-06	76.62	77.73	76.60	77.49	1620563
2018-08-07	70.62	76.00	69.71	72.93	4466800
2018-08-08	72.67	74.03	72.12	73.39	1653380
2018-08-09	73.52	73.90	72.96	73.25	1366179
2018-08-10	72.76	73.45	72.33	73.08	1408435
2018-08-13	72.90	72.90	71.39	71.87	1410681
2018-08-14	72.22	72.58	71.89	72.00	937074
2018-08-15	71.52	73.32	71.25	73.13	1765789
2018-08-16	73.97	74.43	73.51	73.91	1103600
2018-08-17	73.96	74.23	72.77	74.01	711641
2018-08-20	73.98	74.74	73.80	74.57	1038257
2018-08-21	74.57	75.15	73.70	75.07	750353
2018-08-22	74.91	74.91	74.25	74.38	660827
2018-08-23	74.37	74.69	73.58	73.73	550792
2018-08-24	74.02	74.02	73.33	73.70	466401
2018-08-27	73.98	74.71	73.97	74.22	604887
2018-08-28	74.23	75.00	72.51	73.31	570603
2018-08-29	73.09	73.74	73.07	73.42	882425
2018-08-30	73.36	73.36	72.70	72.99	999052
2018-08-31	72.95	73.45	72.66	73.28	1213860
2018-09-04	73.17	73.89	72.62	73.24	859073
2018-09-05	73.02	75.06	73.02	74.99	1338383
2018-09-06	74.95	76.04	74.64	75.48	1284480
2018-09-07	75.11	75.71	74.40	74.81	899490
2018-09-10	74.95	76.17	74.78	75.89	956092
2018-09-11	75.60	75.85	74.64	75.50	923854
2018-09-12	75.64	75.78	74.84	75.15	740005
2018-09-13	75.11	75.47	73.88	74.25	1013339
2018-09-14	74.36	75.49	74.36	75.39	749259
2018-09-17	75.32	75.50	73.51	73.78	931618
2018-09-18	73.73	74.09	72.52	73.90	1377066
2018-09-19	76.64	76.64	73.74	74.02	807069
2018-09-20	74.24	74.58	73.51	73.67	799187
2018-09-21	73.70	74.20	72.94	73.68	1430232
2018-09-24	73.51	73.68	72.05	72.15	1055405
2018-09-25	72.49	72.68	71.89	72.20	851389
2018-09-26	72.43	73.79	71.90	73.11	861209
2018-09-27	73.13	73.37	72.52	72.66	748419
2018-09-28	72.62	73.63	72.31	73.53	1058987
2018-10-01	73.84	74.23	72.62	72.94	799612
2018-10-02	72.72	73.09	72.29	72.59	851445
2018-10-03	72.86	73.58	72.54	73.13	943082
2018-10-04	73.26	73.72	72.58	72.96	903713
2018-10-05	72.98	73.18	72.19	72.69	700796
2018-10-08	72.47	73.09	71.72	72.33	584596
2018-10-09	72.02	72.20	71.15	71.21	751663
2018-10-10	70.79	70.79	68.21	68.34	1306433
2018-10-11	68.13	68.77	66.20	66.48	1555068
2018-10-12	67.43	68.00	66.36	66.90	1920415
2018-10-15	66.50	67.57	66.50	67.08	1414669
2018-10-16	67.37	68.31	66.96	68.19	1399128
2018-10-17	68.36	68.92	67.78	68.80	1684264
2018-10-18	68.61	69.35	65.89	66.58	1430743
2018-10-19	66.62	67.44	65.78	66.26	1651877
2018-10-22	66.50	67.35	65.90	66.99	1281261
2018-10-23	65.92	66.74	65.20	66.20	1376775
2018-10-24	65.94	66.49	64.15	64.25	1071548
2018-10-25	64.90	66.56	64.74	66.22	1453669
2018-10-26	65.58	66.10	64.48	65.33	1182080
2018-10-29	66.32	66.86	64.70	65.70	1066104
2018-10-30	65.84	67.72	65.84	67.46	1130696
2018-10-31	68.05	69.20	67.14	67.18	2241134
2018-11-01	67.16	69.02	66.61	69.00	1579064
2018-11-02	69.50	70.93	68.71	69.19	1910832
2018-11-05	69.13	69.71	68.45	68.91	2041412
2018-11-06	70.85	72.35	69.63	71.44	2037659
2018-11-07	71.79	73.53	71.22	73.36	1250502
2018-11-08	73.21	73.64	71.82	72.78	1577506
2018-11-09	72.58	72.77	71.23	71.73	1040520
2018-11-12	71.75	72.08	70.50	70.63	838367
2018-11-13	70.83	72.09	70.82	71.43	1011975
2018-11-14	71.86	72.51	71.12	71.98	1073783
2018-11-15	71.71	73.76	71.37	73.60	1152232
2018-11-16	73.11	74.05	72.83	73.67	1054574
2018-11-19	73.73	73.85	72.84	73.67	1147555
2018-11-20	72.92	73.41	72.00	72.38	1134222
2018-11-21	72.87	73.37	72.32	73.04	1216648
2018-11-23	72.83	74.07	72.34	73.23	596900
2018-11-26	73.87	74.50	73.56	74.48	1022726
2018-11-27	73.94	74.69	73.54	74.67	1425245
2018-11-28	75.00	76.94	74.85	76.86	2238886
2018-11-29	76.43	77.25	75.44	75.87	1335901
2018-11-30	75.52	76.25	75.19	76.09	2265647
2018-12-03	77.69	77.69	75.95	76.89	1723440
2018-12-04	76.64	77.03	75.04	75.54	1790297
2018-12-06	74.49	75.12	73.56	74.30	2263443
2018-12-07	70.94	73.91	70.38	70.57	2126781
2018-12-10	70.27	71.56	69.11	71.22	1725917
2018-12-11	72.29	72.94	70.84	71.35	1233118
2018-12-12	72.45	73.03	71.80	72.26	1451045
2018-12-13	72.39	72.76	70.17	70.81	1288775
2018-12-14	70.28	71.40	70.00	70.48	949688
2018-12-17	70.32	70.93	69.25	69.64	1202885
2018-12-18	70.25	71.94	68.54	68.99	1063572
2018-12-19	68.58	69.10	66.47	66.70	1733584
2018-12-20	66.69	67.17	65.73	66.44	1342540
2018-12-21	66.81	67.53	64.68	64.76	2531162
2018-12-24	64.77	64.94	63.08	63.11	641108
2018-12-26	63.42	66.05	62.90	65.97	1061755
2018-12-27	65.04	67.08	64.65	67.02	957357
2018-12-28	67.37	67.60	66.11	66.38	707320
2018-12-31	66.94	68.12	66.73	68.09	1278309
2019-01-02	66.77	67.90	66.38	67.31	1121285
2019-01-03	66.73	67.98	64.56	64.98	1693608
2019-01-04	66.00	67.45	65.90	66.92	1391633
2019-01-07	67.01	67.81	66.56	67.24	1584239
2019-01-08	68.02	68.52	67.25	67.86	1166841
2019-01-09	68.34	69.34	67.99	68.67	1362292
2019-01-10	68.36	68.77	67.72	68.73	1380233
2019-01-11	68.35	68.82	67.70	68.40	924267
2019-01-14	67.76	68.42	66.81	68.29	900438
2019-01-15	68.28	68.45	66.72	67.00	1638662
2019-01-16	67.67	68.16	66.77	67.03	1689172
2019-01-17	66.91	68.36	66.74	67.94	1193306
2019-01-18	68.55	69.81	68.06	69.29	2155789
2019-01-22	69.01	69.23	68.02	68.39	1061095
2019-01-23	68.40	68.50	67.77	68.46	1266235
2019-01-24	68.47	69.24	67.81	68.61	702900
2019-01-25	69.12	69.56	67.03	69.33	698971
2019-01-28	68.63	68.87	68.15	68.32	756568
2019-01-29	68.71	68.96	68.05	68.70	705489
2019-01-30	68.91	69.64	68.06	69.42	637541
2019-01-31	69.76	69.76	68.68	69.30	1197010
2019-02-01	69.48	70.31	68.75	69.71	711927
2019-02-04	69.66	70.26	69.54	70.24	849145
2019-02-05	70.24	70.89	70.05	70.82	636010
2019-02-06	70.72	71.32	70.48	70.60	773994
2019-02-07	70.59	71.44	70.59	71.40	1316846
2019-02-08	70.79	71.34	70.56	71.12	1355279
2019-02-11	71.14	71.40	70.91	71.17	899066
2019-02-12	71.58	73.07	71.58	73.03	1368184
2019-02-13	73.11	74.16	72.06	73.77	1545661
2019-02-14	73.42	74.46	73.14	73.96	1010479
2019-02-15	74.37	74.37	73.34	73.64	1616260
2019-02-19	74.61	75.13	72.92	75.02	1935264
2019-02-20	74.97	75.69	74.32	75.55	1292783
2019-02-21	75.38	75.86	75.04	75.52	1078962
2019-02-22	75.68	75.98	74.85	75.80	934745
2019-02-25	76.00	76.11	75.07	75.41	970483
2019-02-26	75.41	75.61	74.66	74.68	973822
2019-02-27	74.57	74.80	74.08	74.75	694729
2019-02-28	74.54	75.25	74.11	74.95	1109170
2019-03-01	75.43	75.68	74.84	75.40	908844
2019-03-04	75.30	75.97	74.67	75.33	1075614
2019-03-05	75.52	75.81	74.95	74.97	941271
2019-03-06	75.11	75.45	74.72	74.88	1074577
2019-03-07	74.82	74.96	73.64	74.35	1140776
2019-03-08	73.73	74.57	73.21	74.51	1226574
2019-03-11	74.49	76.19	74.49	76.17	1079783
2019-03-12	76.20	76.88	76.07	76.57	1208528
2019-03-13	76.87	77.49	76.64	76.87	1096532
2019-03-14	76.98	77.29	76.34	77.00	975995
2019-03-15	76.96	77.33	75.89	76.01	1539758
2019-03-18	76.19	76.64	75.71	76.54	1291329
2019-03-19	76.61	76.74	75.69	76.20	876368
2019-03-20	75.95	76.22	74.48	74.82	1046816
2019-03-21	74.54	76.08	74.50	75.89	607775
2019-03-22	75.69	75.85	74.07	74.12	886677
2019-03-25	73.81	74.25	73.05	73.72	1308521
2019-03-26	74.04	74.29	73.66	74.06	1328464
2019-03-27	74.12	74.52	73.80	74.28	1208054
2019-03-28	74.36	75.04	74.36	74.97	683538
2019-03-29	75.44	76.11	75.26	75.90	1087223
2019-04-01	76.44	77.68	76.26	77.60	1000949
2019-04-02	77.66	78.17	77.23	78.09	1360385
2019-04-03	78.15	79.24	77.57	77.78	1562334
2019-04-04	77.60	78.48	77.01	78.35	988396
2019-04-05	78.63	78.98	77.89	78.11	1056135
2019-04-08	77.95	79.25	77.74	78.23	645887
2019-04-09	78.02	79.15	77.52	77.81	838328
2019-04-10	78.02	78.14	77.34	77.80	760915
2019-04-11	78.04	78.32	77.72	78.19	576728
2019-04-12	78.71	79.07	78.32	79.04	674658
2019-04-15	78.96	79.13	77.87	78.95	546928
2019-04-16	79.05	80.15	78.72	79.81	998270
2019-04-17	80.27	80.52	79.86	80.10	734345
2019-04-18	80.08	80.69	79.64	80.43	1095152
2019-04-22	80.08	80.08	79.42	79.96	687893
2019-04-23	80.00	80.08	79.54	79.98	817687
2019-04-24	80.02	80.64	79.91	80.50	1071752
2019-04-25	79.99	79.99	78.47	78.73	938257
2019-04-26	78.69	79.32	77.90	79.28	633156
2019-04-29	79.36	79.47	77.87	78.34	938422
2019-04-30	78.37	79.55	78.19	79.42	1414311
2019-05-01	79.32	79.32	77.06	77.12	1316473
2019-05-02	77.12	78.24	76.60	78.22	1024160
2019-05-03	78.61	79.23	78.42	79.16	703842
2019-05-06	77.84	79.16	77.37	78.71	1216522
2019-05-07	77.10	77.10	73.91	75.73	2249818
2019-05-08	75.93	76.00	74.60	74.94	1421027
2019-05-09	74.14	74.91	74.03	74.27	1365204
2019-05-10	73.95	74.38	72.55	73.81	1472464
2019-05-13	72.45	73.10	71.90	72.14	1341256
2019-05-14	72.30	73.66	72.11	72.83	1287746
2019-05-15	72.48	73.72	72.33	73.33	1181114
2019-05-16	73.47	74.74	73.37	74.37	1141925
2019-05-17	74.02	75.53	73.78	74.54	1498248
2019-05-20	73.92	74.11	73.33	73.85	962414
2019-05-21	74.26	74.63	73.84	73.95	1291361
2019-05-22	73.52	73.66	72.32	72.89	669676
2019-05-23	72.38	72.64	71.16	71.68	914907
2019-05-24	72.03	72.26	71.20	71.71	575307
2019-05-28	71.67	71.83	70.64	70.83	1820882
2019-05-29	70.62	70.65	69.48	70.37	1223487
2019-05-30	70.48	70.94	69.54	70.30	788040
2019-05-31	69.44	70.03	68.87	69.59	1181815
2019-06-03	69.46	70.58	69.46	70.15	1542806
2019-06-04	70.82	71.52	70.45	71.49	982762
2019-06-05	71.85	72.54	71.33	72.43	852532
2019-06-06	72.16	72.63	71.22	71.75	919216
2019-06-07	72.09	72.74	71.97	72.56	795208
2019-06-10	72.88	74.42	72.75	73.70	1169197
2019-06-11	74.03	74.43	72.77	73.02	1121868
2019-06-12	73.08	74.30	70.30	74.28	1707352
2019-06-13	74.41	74.99	74.14	74.53	830913
2019-06-14	74.54	74.67	73.30	73.97	728620
2019-06-17	73.87	74.35	73.06	73.11	739476
2019-06-18	73.42	74.43	73.28	74.32	878935
2019-06-19	74.34	75.51	74.32	75.38	1016001
2019-06-20	75.84	76.47	75.64	76.33	1173532
2019-06-21	76.34	76.34	75.31	75.39	1425801
2019-06-24	75.51	75.63	74.15	74.29	1140720
2019-06-25	74.35	74.82	73.67	73.83	999767
2019-06-26	73.75	74.29	72.92	73.18	1130191
2019-06-27	73.42	74.85	73.42	74.74	743559
2019-06-28	74.99	76.15	74.98	75.86	2065193
2019-07-01	76.99	77.15	75.38	75.99	915744
2019-07-02	75.77	76.18	74.29	74.46	948646
2019-07-03	74.47	75.50	74.36	75.47	606743
2019-07-05	75.30	75.45	74.42	75.37	501536
2019-07-08	74.95	75.47	74.58	75.00	612984
2019-07-09	74.31	74.79	72.94	73.53	1804022
2019-07-10	73.70	73.96	71.57	71.63	1163490
2019-07-11	71.69	72.53	71.37	72.43	1611750
2019-07-12	72.77	74.18	72.54	74.15	1182817
2019-07-15	74.12	74.31	73.72	74.11	770500
2019-07-16	74.12	75.65	74.12	75.10	932495
2019-07-17	74.89	74.89	73.63	73.64	1026472
2019-07-18	73.58	74.18	73.33	74.01	984965
2019-07-19	74.39	75.34	74.01	74.98	1801681
2019-07-22	75.01	75.62	74.60	74.67	845369
2019-07-23	74.94	75.44	74.21	75.42	840514
2019-07-24	75.22	76.99	74.91	76.54	969054
2019-07-25	76.44	76.71	74.96	75.40	742991
2019-07-26	75.59	76.34	75.19	76.19	610802
2019-07-29	75.88	76.23	75.45	76.19	517004
2019-07-30	75.94	76.80	75.56	76.25	617301
2019-07-31	75.92	77.20	75.69	76.35	1338135
2019-08-01	76.16	76.17	72.79	73.32	1302499
2019-08-02	73.22	73.92	72.65	73.18	911344
2019-08-05	71.53	71.90	68.90	69.70	1861758
2019-08-06	77.91	77.91	71.61	72.46	1639160
2019-08-07	71.37	72.81	69.50	72.59	1035672
2019-08-08	72.85	73.37	72.29	73.14	903441
2019-08-09	73.13	73.31	71.88	72.29	831644
2019-08-12	72.00	72.00	70.96	71.09	763058
2019-08-13	70.74	72.40	70.18	71.60	2789245
2019-08-14	70.80	71.41	69.85	70.20	1238683
2019-08-15	70.40	71.02	69.91	70.40	1108323
2019-08-16	70.46	71.83	69.96	71.43	769876
2019-08-19	72.50	72.57	71.63	71.72	654359
2019-08-20	71.77	71.77	70.39	70.45	685138
2019-08-21	71.11	71.25	70.44	70.62	677462
2019-08-22	70.96	70.96	69.87	70.24	597855
2019-08-23	69.67	70.20	67.97	68.32	1424704
2019-08-26	68.87	69.72	68.39	69.45	937295
2019-08-27	69.92	70.16	69.38	69.88	1190332
2019-08-28	69.89	71.05	69.43	70.65	674395
2019-08-29	71.39	72.27	71.05	71.52	484655
2019-08-30	71.84	72.09	70.77	71.10	892467
2019-09-03	70.60	70.99	69.83	70.21	703582
2019-09-04	70.84	71.29	70.64	71.18	735327
2019-09-05	71.41	72.92	71.41	72.57	775412
2019-09-06	72.86	73.45	72.60	73.25	809620
2019-09-09	73.35	74.01	73.17	73.96	523719
2019-09-10	74.00	75.55	73.55	75.51	965729
2019-09-11	75.27	75.87	74.84	75.85	946684
2019-09-12	75.65	76.05	75.06	75.21	788246
2019-09-13	75.28	76.80	75.28	76.22	1093634
2019-09-16	75.72	75.99	75.21	75.39	638349
2019-09-17	75.46	75.51	74.42	75.37	556877
2019-09-18	74.46	75.35	73.77	75.29	735925
2019-09-19	75.07	75.38	74.22	74.59	450782
2019-09-20	74.90	75.07	73.50	73.98	1166697
2019-09-23	73.46	73.46	72.24	72.58	954624
2019-09-24	72.94	73.32	71.60	71.75	828297
2019-09-25	71.96	73.11	71.64	72.87	646795
2019-09-26	72.93	73.01	72.11	72.86	568813
2019-09-27	73.32	74.05	72.97	73.29	737149
2019-09-30	73.32	74.40	73.15	74.29	1120918
2019-10-01	74.75	75.70	73.12	73.17	1088103
2019-10-02	71.95	72.23	70.73	70.96	955697
2019-10-03	70.82	71.33	69.46	71.04	680363
2019-10-04	71.15	72.06	70.80	71.47	632878
2019-10-07	71.34	71.37	70.51	70.84	756002
2019-10-08	70.18	70.25	68.90	68.98	863444
2019-10-09	69.51	70.92	69.30	70.66	1226325
2019-10-10	70.85	72.19	70.51	72.11	1502414
2019-10-11	73.23	75.20	73.18	74.37	1275997
2019-10-14	73.94	74.29	73.50	74.03	726075
2019-10-15	74.19	75.60	74.16	75.09	1115526
2019-10-16	74.82	75.34	74.28	74.42	642962
2019-10-17	74.84	74.95	74.25	74.39	521100
2019-10-18	74.25	74.53	73.81	73.94	1000950
2019-10-21	74.41	74.74	74.15	74.29	548682
2019-10-22	74.35	75.02	73.80	74.98	667691
2019-10-23	75.11	75.56	74.01	74.97	755161
2019-10-24	75.00	75.04	74.14	74.41	459388
2019-10-25	74.38	75.35	74.38	75.25	504560
2019-10-28	75.50	76.00	74.92	75.10	555074
2019-10-29	75.10	75.42	74.75	75.07	560704
2019-10-30	74.51	74.51	72.79	74.01	941799
2019-10-31	73.90	73.91	72.60	72.94	1194902
2019-11-01	73.54	73.88	72.76	73.61	879586
2019-11-04	74.21	74.88	74.06	74.70	1426015
2019-11-05	76.16	81.15	75.25	77.55	2306546
2019-11-06	77.26	78.25	76.42	77.00	1423299
2019-11-07	77.22	78.15	77.05	77.20	821902
2019-11-08	77.18	77.80	76.84	77.27	792925
2019-11-11	76.76	77.07	76.11	76.61	505782
2019-11-12	76.52	77.01	76.22	76.43	650282
2019-11-13	76.24	76.24	75.39	75.81	998514
2019-11-14	75.76	76.27	75.29	76.20	852261
2019-11-15	76.61	77.08	76.18	76.39	978237
2019-11-18	76.18	76.32	75.11	75.50	1061453
2019-11-19	75.95	76.06	75.12	75.88	941593
2019-11-20	75.59	75.79	74.96	75.48	824633
2019-11-21	75.44	75.58	74.50	74.72	796346
2019-11-22	74.83	75.55	74.46	75.51	766090
2019-11-25	75.81	76.62	75.31	76.59	901909
2019-11-26	76.44	76.80	76.01	76.34	4795105
2019-11-27	76.27	76.27	75.55	75.75	1132800
2019-11-29	75.15	75.49	74.58	74.76	513754
2019-12-02	75.05	75.58	73.77	73.78	1364711
2019-12-03	73.10	73.73	72.38	72.50	2277043
2019-12-04	72.83	74.50	72.75	73.14	1560773
2019-12-05	73.26	73.97	72.82	73.14	1127752
2019-12-06	74.10	74.17	73.28	73.55	768492
2019-12-09	73.53	74.39	73.32	74.38	1268363
2019-12-10	74.52	74.52	73.83	74.12	957280
2019-12-11	74.02	74.43	73.82	74.43	1083590
2019-12-12	74.37	76.61	73.85	76.32	1013295
2019-12-13	76.28	77.07	75.09	76.15	1260288
2019-12-16	76.55	76.95	76.00	76.26	927966
2019-12-17	76.23	76.63	76.00	76.60	1368516
2019-12-18	76.30	77.02	75.75	76.86	1352267
2019-12-19	76.59	76.91	76.17	76.56	676178
2019-12-20	77.17	77.17	76.15	76.45	2357842
2019-12-23	76.75	76.96	76.42	76.74	799402
2019-12-24	76.70	77.35	76.65	77.30	238188
2019-12-26	77.31	77.35	76.83	77.31	420258
2019-12-27	77.54	77.74	77.00	77.52	336251
2019-12-30	77.63	78.16	77.15	77.99	1136049
2019-12-31	77.99	78.17	77.76	78.02	596884
2020-01-02	78.62	78.73	77.62	78.35	988025
2020-01-03	77.08	77.91	76.76	77.87	660190
2020-01-06	77.09	77.44	75.82	76.83	872540
2020-01-07	76.37	76.94	76.09	76.63	871808
2020-01-08	76.70	76.94	76.05	76.38	989074
2020-01-09	76.38	77.02	76.30	76.81	948757
2020-01-10	77.09	77.67	76.85	77.21	1075592
2020-01-13	77.22	77.90	77.08	77.62	888314
2020-01-14	77.67	79.15	77.54	78.72	1081467
2020-01-15	78.93	79.57	78.46	79.19	847827
2020-01-16	79.55	81.64	78.79	81.34	1304907
2020-01-17	75.79	78.33	75.46	76.82	3312556
2020-01-21	76.47	76.88	73.59	74.02	1868298
2020-01-22	74.26	74.50	73.13	73.66	1299205
2020-01-23	73.66	74.20	72.59	73.97	1489503
2020-01-24	74.42	74.62	73.49	74.34	995673
2020-01-27	73.10	75.09	72.95	73.96	1898905
2020-01-28	74.14	74.33	73.55	73.85	1574030
2020-01-29	73.74	74.08	73.29	73.62	1306874
2020-01-30	73.00	73.66	72.51	73.43	1278551
2020-01-31	73.10	73.62	72.35	73.04	5712868
2020-02-03	73.60	74.19	72.43	72.70	1440628
2020-02-04	73.34	73.87	72.88	73.27	999205
2020-02-05	73.64	74.81	73.50	73.71	1176407
2020-02-06	73.93	74.42	73.26	74.03	1006534
2020-02-07	73.67	74.44	73.17	73.34	1120728
2020-02-10	73.11	73.45	72.50	72.78	892968
2020-02-11	73.19	73.80	73.07	73.16	779363
2020-02-12	73.23	73.83	73.13	73.42	620136
2020-02-13	72.94	74.21	72.87	74.18	1084227
2020-02-14	74.27	74.63	73.04	73.39	1402780
2020-02-18	73.88	76.48	73.41	74.43	1188466
2020-02-19	74.02	76.57	74.01	76.18	1762711
2020-02-20	76.18	76.73	75.14	75.47	1871270
2020-02-21	74.88	76.20	74.52	75.41	1727057
2020-02-24	73.54	74.18	71.77	72.97	1823375
2020-02-25	73.25	73.46	72.01	72.34	2659691
2020-02-26	72.68	74.28	72.41	72.74	2505586
2020-02-27	71.94	72.16	69.08	69.13	2810516
2020-02-28	67.65	71.33	66.91	70.42	4858784
2020-03-02	70.44	72.04	69.09	71.94	2449668
2020-03-03	71.45	72.59	69.69	70.22	1959073
2020-03-04	71.14	73.17	70.22	73.13	1531167
2020-03-05	71.10	72.24	70.71	72.08	2126787
2020-03-06	70.17	71.71	69.87	70.48	2759615
2020-03-09	66.22	70.11	66.00	67.75	3523589
2020-03-10	69.15	70.10	67.45	69.95	3563143
2020-03-11	68.62	69.79	67.00	67.36	2911742
2020-03-12	63.47	66.13	61.98	62.02	4430483
2020-03-13	64.15	65.26	61.01	65.15	3102010
2020-03-16	57.85	62.60	57.80	58.74	2589436
2020-03-17	60.19	62.23	58.00	61.77	3161924
2020-03-18	59.36	61.29	56.96	60.75	2262496
2020-03-19	60.09	61.49	57.70	58.01	2202304
2020-03-20	58.60	59.36	52.85	54.94	3214975
2020-03-23	55.00	57.56	52.55	55.86	2307293
2020-03-24	57.60	63.67	57.56	63.09	2687287
2020-03-25	63.63	67.29	61.27	64.40	2156522
2020-03-26	64.73	66.02	62.58	65.20	2004619
2020-03-27	63.57	66.70	62.39	65.11	1515697
2020-03-30	65.52	67.34	63.86	66.97	1482354
2020-03-31	66.19	67.62	65.96	66.72	1667696
2020-04-01	64.95	67.55	64.01	65.48	1604171
2020-04-02	65.87	67.96	65.32	67.70	2073661
2020-04-03	67.23	68.44	66.35	67.10	1381622
2020-04-06	68.73	69.66	68.03	69.21	1846213
2020-04-07	70.20	71.86	70.20	70.68	1913761
2020-04-08	71.05	73.00	70.19	72.47	1673338
2020-04-09	72.62	73.47	71.00	71.48	1523784
2020-04-13	71.35	71.68	69.70	70.55	985672
2020-04-14	71.28	71.85	70.23	70.62	2195890
2020-04-15	69.87	70.18	68.57	68.74	1625563
2020-04-16	68.92	70.24	67.56	69.95	2049360
2020-04-17	71.60	71.93	70.13	71.74	1523935
2020-04-20	70.97	71.72	70.16	70.67	878560
2020-04-21	69.82	70.42	69.16	69.67	1132326
2020-04-22	70.78	70.78	69.00	70.37	1337440
2020-04-23	70.35	71.73	69.71	70.22	1293762
2020-04-24	70.49	72.07	69.51	71.93	1195026
2020-04-27	72.21	72.77	71.68	72.29	1102675
2020-04-28	72.96	73.23	71.75	71.92	1023933
2020-04-29	73.00	73.00	71.11	72.49	1253711
2020-04-30	72.05	72.49	70.84	71.61	2000356
2020-05-01	71.00	71.75	70.23	71.36	1214430
2020-05-04	70.67	71.49	69.54	71.42	1665393
2020-05-05	72.18	74.54	72.01	72.90	1665791
2020-05-06	71.91	73.38	71.14	72.74	1518407
2020-05-07	73.82	75.07	73.13	74.38	1108480
2020-05-08	74.91	75.56	74.07	74.83	1009248
2020-05-11	74.06	75.49	73.82	75.08	1252430
2020-05-12	75.31	75.41	73.57	73.57	1166795
2020-05-13	73.45	74.42	72.34	73.30	1251081
2020-05-14	72.54	73.00	71.07	72.98	1292665
2020-05-15	72.31	73.47	71.29	71.51	4568360
2020-05-18	73.18	73.81	72.35	73.69	2126736
2020-05-19	74.04	74.04	71.85	71.92	1506276
2020-05-20	72.81	73.90	72.46	72.74	1451211
2020-05-21	72.28	72.89	72.06	72.19	886283
2020-05-22	72.06	72.25	71.09	72.06	900006
2020-05-26	73.20	74.48	72.45	73.67	1117097
2020-05-27	75.00	75.46	74.01	75.38	1192812
2020-05-28	75.50	76.41	75.13	75.66	1002537
2020-05-29	75.01	76.50	74.42	76.37	2016088
2020-06-01	76.00	76.36	73.63	75.59	853656
2020-06-02	76.19	77.19	76.07	77.16	1186889
2020-06-03	77.75	78.73	77.32	78.42	1290241
2020-06-04	78.34	78.99	77.24	77.61	1144687
2020-06-05	78.75	78.90	77.82	77.92	1318601
2020-06-08	77.64	78.90	77.43	77.92	1068977
2020-06-09	77.40	78.44	76.79	78.18	1209208
2020-06-10	78.61	78.61	77.56	77.91	1413962
2020-06-11	77.53	77.72	73.49	73.54	1698545
2020-06-12	74.40	75.33	72.29	73.57	1024622
2020-06-15	72.14	74.43	71.94	74.18	1247939
2020-06-16	75.63	77.36	73.54	73.98	1336805
2020-06-17	74.50	75.05	73.55	73.98	1313088
2020-06-18	74.08	74.75	73.41	73.62	950763
2020-06-19	74.48	74.74	72.42	73.55	2269256
2020-06-22	73.11	75.28	72.13	74.58	1841661
2020-06-23	75.44	76.07	74.60	75.43	1054964
2020-06-24	75.00	75.47	73.49	73.62	1289264
2020-06-25	73.45	74.08	72.30	72.99	1232971
2020-06-26	72.84	74.01	72.58	73.54	2021816
2020-06-29	74.12	75.07	73.69	74.30	872583
2020-06-30	74.62	76.36	74.43	76.04	1124265
2020-07-01	76.70	77.78	75.10	76.19	1310886
2020-07-02	76.70	77.53	76.31	77.15	830579
2020-07-06	77.95	78.41	76.79	77.24	888209
2020-07-07	75.70	77.58	75.15	77.22	1234880
2020-07-08	77.06	77.80	76.09	76.46	779603
2020-07-09	76.68	77.29	75.91	77.01	728819
2020-07-10	77.32	77.93	76.01	77.58	622508
2020-07-13	78.29	78.58	77.06	77.23	801122
2020-07-14	77.44	78.36	76.73	78.12	888572
2020-07-15	79.02	80.03	78.24	79.83	970500
2020-07-16	79.89	80.19	79.03	79.14	748068
2020-07-17	79.57	79.99	79.33	79.63	1371619
2020-07-20	79.38	80.01	78.93	79.42	679080
2020-07-21	79.59	80.48	79.23	79.86	910145
2020-07-22	79.96	80.14	79.34	79.51	560222
2020-07-23	79.87	80.50	79.49	80.39	931780
2020-07-24	80.34	80.79	80.03	80.19	576800
2020-07-27	80.11	81.17	79.69	81.08	897298
2020-07-28	81.05	81.13	79.41	79.45	612692
2020-07-29	81.50	83.94	80.99	83.82	1366925
2020-07-30	83.50	83.79	82.08	83.02	921219
2020-07-31	82.87	84.90	82.65	84.51	2042252
2020-08-03	84.35	85.88	84.31	85.83	2020001
2020-08-04	86.00	87.65	84.21	86.84	1803777
2020-08-05	81.69	85.98	81.51	84.09	2043825
2020-08-06	84.54	85.07	83.97	84.53	1154789
2020-08-07	84.69	85.71	84.50	85.45	1169312
2020-08-10	84.99	86.03	84.69	85.19	1283009
2020-08-11	85.56	86.67	85.19	85.69	1397575
2020-08-12	86.52	87.00	85.96	86.15	995742
2020-08-13	85.94	86.20	85.14	85.98	1194679
2020-08-14	86.18	87.14	85.31	86.10	676079
2020-08-17	86.27	86.98	86.12	86.50	735979
2020-08-18	86.46	87.16	86.26	86.84	1075882
2020-08-19	86.98	87.74	86.84	87.17	642663
2020-08-20	86.51	87.18	86.32	86.86	906121
2020-08-21	86.74	86.95	86.06	86.29	1232577
2020-08-24	86.91	87.25	86.42	87.14	845641
2020-08-25	87.45	87.64	86.90	87.44	621589
2020-08-26	87.04	87.62	86.71	87.55	848706
2020-08-27	87.83	88.13	87.26	87.50	1068404
2020-08-28	88.04	88.97	87.47	88.88	699741
2020-08-31	88.83	89.12	88.00	88.39	900923
2020-09-01	88.74	89.75	87.76	89.68	778004
2020-09-02	89.58	91.22	89.58	90.77	1284848
2020-09-03	90.89	91.00	87.93	88.55	970644
2020-09-04	89.00	89.40	86.71	87.80	866331
2020-09-08	87.68	87.93	86.23	86.46	1463144
2020-09-09	87.67	90.20	87.24	89.55	1011624
2020-09-10	89.52	89.82	88.54	88.61	1096331
2020-09-11	88.93	90.64	88.93	90.36	1569817
2020-09-14	90.80	91.85	90.69	91.21	1339452
2020-09-15	91.25	93.58	91.03	93.30	1372500
2020-09-16	95.12	95.12	91.30	91.52	1112470
2020-09-17	90.70	92.79	90.36	92.38	1176065
2020-09-18	93.66	93.79	90.69	91.32	2407535
2020-09-21	89.97	90.36	87.30	88.33	1008652
2020-09-22	88.68	89.78	88.44	89.16	1142497
2020-09-23	89.67	90.70	88.65	88.74	1017117
2020-09-24	88.39	90.09	87.75	89.36	907801
2020-09-25	88.87	90.70	88.31	90.32	629640
2020-09-28	91.46	92.19	90.97	91.37	742641
2020-09-29	91.49	92.12	90.90	91.63	695775
2020-09-30	91.76	92.19	89.95	90.52	1181112
2020-10-01	91.12	91.47	88.86	89.29	1080103
2020-10-02	88.53	90.10	88.31	89.65	840977
2020-10-05	90.23	91.19	90.23	91.09	822293
2020-10-06	91.30	91.36	89.20	89.32	808941
2020-10-07	90.33	91.42	89.93	90.74	865675
2020-10-08	91.05	91.82	90.36	91.66	962883
2020-10-09	92.07	92.60	91.75	92.46	670051
2020-10-12	92.84	93.40	92.43	93.26	824875
2020-10-13	93.20	94.08	92.01	92.87	1004322
2020-10-14	93.20	94.44	92.92	93.75	721564
2020-10-15	93.53	93.96	92.67	93.86	516105
2020-10-16	93.91	93.96	92.82	93.29	1391838
2020-10-19	93.68	93.90	92.25	92.56	965842
2020-10-20	93.31	94.90	92.90	93.73	794174
2020-10-21	93.86	95.29	93.49	93.78	863809
2020-10-22	94.16	94.56	93.28	94.27	736174
2020-10-23	94.39	95.38	93.96	95.20	532647
2020-10-26	94.53	94.88	93.34	94.27	1153444
2020-10-27	94.59	95.05	94.17	94.28	939605
2020-10-28	92.81	93.42	89.15	89.19	1422702
2020-10-29	89.20	90.43	88.24	89.41	1206255
2020-10-30	88.68	89.75	86.91	88.37	1782928
2020-11-02	89.69	90.11	87.94	88.62	1751835
2020-11-03	89.16	91.74	85.01	86.89	2276452
2020-11-04	88.01	89.49	86.50	86.93	1723178
2020-11-05	87.94	88.97	86.87	87.41	1490184
2020-11-06	87.71	88.70	86.83	88.32	931199
2020-11-09	92.55	93.00	87.24	87.31	1818176
2020-11-10	87.11	88.94	86.75	88.28	1276289
2020-11-11	88.95	89.59	87.71	88.61	813695
2020-11-12	88.86	89.33	87.24	87.77	1088499
2020-11-13	88.72	90.16	86.70	89.19	1172049
2020-11-16	90.35	91.16	89.07	90.27	1045113
2020-11-17	89.74	90.11	88.80	89.90	847383
2020-11-18	89.92	91.93	89.57	90.15	1108943
2020-11-19	89.99	90.50	89.10	90.28	949315
2020-11-20	90.25	90.72	88.86	88.99	1200214
2020-11-23	89.33	89.73	88.47	88.78	1393748
2020-11-24	89.62	91.63	89.13	90.34	1159677
2020-11-25	90.38	90.62	88.89	90.30	773130
2020-11-27	89.70	90.05	88.85	88.96	1031945
2020-11-30	88.62	89.47	88.06	89.37	2782455
2020-12-01	89.33	91.50	88.99	89.75	1354026
2020-12-02	89.67	90.12	87.95	88.64	930877
2020-12-03	88.63	89.75	88.20	88.70	926329
2020-12-04	88.86	90.63	88.76	90.06	944503
2020-12-07	90.07	90.39	89.29	89.75	842870
2020-12-08	89.61	90.31	89.09	90.06	719489
2020-12-09	90.30	90.83	90.06	90.63	650273
2020-12-10	90.37	90.90	88.85	89.70	868824
2020-12-11	89.67	91.02	88.71	90.49	895874
2020-12-14	91.18	91.89	89.88	90.18	1080840
2020-12-15	90.84	91.42	89.80	90.13	1661281
2020-12-16	90.37	92.12	90.09	91.40	1109354
2020-12-17	91.36	94.32	91.36	94.03	1092534
2020-12-18	93.91	95.47	93.52	95.40	2478284
2020-12-21	93.89	95.48	92.89	94.38	1045354
2020-12-22	94.51	94.97	93.97	94.70	940546
2020-12-23	95.13	95.64	94.01	94.51	658516
2020-12-24	94.80	95.11	94.22	94.64	191059
2020-12-28	95.00	95.52	94.57	95.23	409353
2020-12-29	95.23	95.73	94.48	94.66	567205
2020-12-30	94.88	95.20	94.24	94.58	567124
2020-12-31	94.48	95.17	94.10	95.11	468922
2021-01-04	95.37	95.90	91.68	92.31	1310184
2021-01-05	92.34	92.76	91.34	92.06	789801
2021-01-06	92.00	94.41	91.44	94.06	1082431
2021-01-07	94.70	95.31	93.75	94.14	1113258
2021-01-08	94.13	95.83	93.82	94.42	1111444
2021-01-11	94.11	94.97	93.91	93.97	1020276
2021-01-12	93.42	97.24	93.28	97.07	1455286
2021-01-13	95.75	96.28	94.18	94.67	1189078
2021-01-14	95.37	96.23	94.22	94.44	1256477
2021-01-15	94.25	94.33	91.98	93.19	1367125
2021-01-19	93.67	94.07	92.48	93.06	939785
2021-01-20	93.71	94.42	92.69	94.11	1128744
2021-01-21	94.45	95.20	94.00	94.03	637054
2021-01-22	94.07	94.89	92.83	93.77	1554039
2021-01-25	93.57	94.63	92.44	93.97	1577633
2021-01-26	94.54	95.48	93.96	94.39	1255420
2021-01-27	93.55	94.58	91.49	93.91	1401609
2021-01-28	94.49	94.49	92.93	93.00	1128603
2021-01-29	92.76	93.97	89.35	89.52	1921157
2021-02-01	89.96	90.66	88.82	90.49	991640
2021-02-02	91.24	92.11	90.61	90.67	855439
2021-02-03	90.90	91.38	90.21	91.09	1162606
2021-02-04	90.73	91.66	90.03	91.34	857385
2021-02-05	91.82	93.00	91.32	92.91	1053781
2021-02-08	93.12	94.68	93.06	94.64	1004738
2021-02-09	94.98	97.13	94.72	96.92	888839
2021-02-10	97.63	98.08	96.61	97.52	1275807
2021-02-11	98.09	98.37	95.14	95.85	1231188
2021-02-12	95.66	96.84	95.62	96.58	913844
2021-02-16	95.75	97.52	92.25	93.45	1441258
2021-02-17	93.73	94.48	92.00	94.42	1281236
2021-02-18	92.50	94.65	92.05	94.22	910802
2021-02-19	94.81	95.22	92.95	93.44	1245724
2021-02-22	93.00	93.98	91.47	93.19	1573263
2021-02-23	92.86	93.07	91.10	91.66	1245411
2021-02-24	91.31	92.45	91.17	92.06	1435648
2021-02-25	92.06	93.38	91.51	91.97	1047140
2021-02-26	92.13	92.80	91.29	91.84	1676847
2021-03-01	92.62	94.31	92.12	93.75	836614
2021-03-02	93.64	94.78	92.99	94.44	1120380
2021-03-03	94.59	95.15	93.25	93.34	998020
2021-03-04	93.69	94.20	92.36	93.30	1173135
2021-03-05	93.84	96.62	92.69	96.55	1234402
2021-03-08	97.00	98.80	96.08	96.40	1044434
2021-03-09	96.90	98.86	96.53	97.46	1298649
2021-03-10	98.22	98.61	96.84	97.46	840016
2021-03-11	97.31	99.36	97.30	99.04	948028
2021-03-12	99.78	100.67	99.10	100.44	665402
2021-03-15	100.92	102.83	100.58	102.64	1152474
2021-03-16	102.75	103.27	101.67	101.88	851035
2021-03-17	101.49	102.78	100.90	102.55	816765
2021-03-18	102.37	104.63	102.06	103.74	1013701
2021-03-19	103.65	104.00	102.36	103.30	2192726
2021-03-22	103.54	104.16	102.23	103.07	997606
2021-03-23	102.52	103.36	101.38	101.59	868972
2021-03-24	101.86	103.28	101.68	102.23	1031918
2021-03-25	102.64	103.92	101.37	103.45	843126
2021-03-26	104.48	107.88	103.62	107.80	875128
2021-03-29	107.95	108.78	107.20	108.40	907966
2021-03-30	108.26	109.00	106.91	107.24	1005145
2021-03-31	107.63	108.66	107.10	107.69	1279670
2021-04-01	107.48	108.94	106.73	108.76	861676
2021-04-05	109.00	110.63	108.94	110.56	591440
2021-04-06	109.83	110.55	109.65	109.94	687958
2021-04-07	109.58	109.62	107.31	107.61	1023102
2021-04-08	107.81	108.90	107.14	108.49	825023
2021-04-09	108.81	109.75	108.20	108.92	741589
2021-04-12	109.10	109.68	108.55	109.52	1175172
2021-04-13	109.65	109.86	108.28	109.42	790875
2021-04-14	108.87	109.65	108.01	109.22	1313191
2021-04-15	109.84	111.27	109.03	111.10	779770
2021-04-16	111.67	112.71	110.94	111.23	1516787
2021-04-19	111.19	111.19	109.56	110.22	635220
2021-04-20	110.87	110.91	109.84	110.45	712482
2021-04-21	111.05	111.76	110.10	110.23	731571
2021-04-22	109.78	111.60	109.55	110.29	858617
2021-04-23	111.04	111.52	110.15	110.84	718306
2021-04-26	111.00	111.18	109.23	109.62	852122
2021-04-27	110.30	110.99	109.23	109.45	1062878
2021-04-28	109.89	109.89	108.73	109.09	854650
2021-04-29	109.86	111.28	109.59	110.86	807967
2021-04-30	110.70	111.12	109.04	109.86	1375753
2021-05-03	110.46	113.84	110.28	113.08	1054735
2021-05-04	112.95	115.77	112.07	113.82	2223044
2021-05-05	113.85	114.66	112.12	113.48	1841731
2021-05-06	114.28	115.67	113.85	115.64	2163340
2021-05-07	115.70	118.80	115.30	118.67	1105880
2021-05-10	118.26	121.04	118.26	120.05	1475865
2021-05-11	119.60	119.99	116.85	117.67	1141323
2021-05-12	116.93	117.40	115.29	115.53	1752404
2021-05-13	115.75	119.01	115.43	118.50	850442
2021-05-14	118.50	119.99	118.40	119.61	706725
2021-05-17	119.30	121.00	119.01	120.66	1217451
2021-05-18	122.57	122.57	119.51	119.60	1599231
2021-05-19	117.94	119.45	116.68	119.31	1306348
2021-05-20	119.66	122.39	117.64	121.49	1593382
2021-05-21	121.31	123.65	121.31	122.09	1436751
2021-05-24	122.88	124.26	122.65	124.03	951789
2021-05-25	124.35	124.82	122.78	122.97	1288095
2021-05-26	123.24	124.25	122.28	124.07	1116768
2021-05-27	124.80	126.30	124.15	125.06	4853638
2021-05-28	125.01	126.01	123.84	125.69	1227235
2021-06-01	126.50	126.57	122.30	123.19	1404319
2021-06-02	123.48	123.89	122.16	122.80	1131225
2021-06-03	122.39	124.26	121.89	124.01	1103834
2021-06-04	124.51	124.97	122.90	124.10	769168
2021-06-07	125.00	125.17	123.75	124.75	789004
2021-06-08	124.56	124.71	123.46	124.27	821439
2021-06-09	124.39	124.68	122.57	123.74	2175887
2021-06-10	124.47	125.54	123.76	125.44	1515068
2021-06-11	125.29	125.82	124.87	125.66	1284035
2021-06-14	125.93	126.29	124.14	124.85	1376047
2021-06-15	125.23	125.73	123.96	125.49	799529
2021-06-16	125.61	125.88	123.37	123.74	1032741
2021-06-17	123.52	123.88	121.28	122.37	1220630
2021-06-18	121.37	121.83	120.50	120.60	1777243
2021-06-21	121.51	124.20	120.88	123.45	888764
2021-06-22	123.62	126.25	123.29	125.71	1086461
2021-06-23	126.14	126.24	124.62	125.13	692113
2021-06-24	126.03	126.04	124.34	125.05	797221
2021-06-25	124.29	126.37	124.23	125.75	1341364
2021-06-28	128.03	128.03	125.23	125.77	1085825
2021-06-29	125.65	126.56	125.39	126.12	891507
2021-06-30	126.20	126.82	125.66	126.60	1164862
2021-07-01	126.93	127.34	126.22	127.28	1086400
2021-07-02	127.63	128.15	127.14	128.00	862792
2021-07-06	128.07	128.11	125.52	127.00	1088389
2021-07-07	127.04	129.26	126.73	129.15	1058946
2021-07-08	127.97	128.54	126.65	126.88	838143
2021-07-09	127.74	128.54	127.34	128.40	1676817
2021-07-12	128.54	129.08	127.93	128.19	1187608
2021-07-13	128.03	128.75	127.26	127.41	793691
2021-07-14	127.82	128.93	127.66	128.12	941245
2021-07-15	128.00	128.39	127.37	127.43	786979
2021-07-16	127.50	127.74	126.30	126.80	1426058
2021-07-19	126.34	126.95	125.50	126.68	1056663
2021-07-20	126.73	129.10	126.64	128.62	1093678
2021-07-21	128.93	129.59	128.24	128.94	791904
2021-07-22	129.00	129.52	128.04	128.38	814629
2021-07-23	129.01	130.49	128.27	130.36	592341
2021-07-26	130.03	130.76	128.78	129.60	733707
2021-07-27	127.32	127.98	125.68	126.35	1516406
2021-07-28	126.37	126.49	123.60	125.16	1023854
2021-07-29	126.06	127.22	125.33	126.97	957960
2021-07-30	126.91	128.97	126.38	128.25	1637840
2021-08-02	127.94	128.53	126.35	126.59	1027821
2021-08-03	123.44	127.37	122.06	126.62	1270226
2021-08-04	127.00	127.00	125.51	125.54	1042925
2021-08-05	125.63	126.65	123.43	124.16	977747
2021-08-06	124.57	125.27	123.66	124.24	804148
2021-08-09	123.85	124.12	122.75	122.80	735795
2021-08-10	123.14	123.45	122.08	122.30	823818
2021-08-11	122.60	124.68	122.31	123.34	905747
2021-08-12	123.78	124.07	122.07	122.28	976829
2021-08-13	122.29	124.55	122.10	123.91	744508
2021-08-16	123.48	125.59	123.19	125.53	872174
2021-08-17	125.00	125.07	122.70	124.19	784653
2021-08-18	123.42	124.01	121.43	121.52	1085117
2021-08-19	120.53	122.98	120.46	122.13	900425
2021-08-20	122.42	123.19	121.92	123.03	886745
2021-08-23	123.43	124.90	123.15	123.55	713251
2021-08-24	123.65	123.86	122.70	122.76	537618
2021-08-25	122.78	124.48	121.56	124.13	590267
2021-08-26	123.97	124.01	122.41	122.86	552700
2021-08-27	123.34	124.75	122.82	124.57	590872
2021-08-30	125.00	126.19	124.75	125.54	703960
2021-08-31	125.63	125.85	123.81	124.64	1366976
2021-09-01	124.54	124.69	121.18	122.92	928097
2021-09-02	123.54	124.04	122.81	124.03	785782
2021-09-03	123.93	124.19	122.74	123.57	750311
2021-09-07	123.81	123.98	122.31	122.88	757720
2021-09-08	122.43	123.85	122.43	123.77	619120
2021-09-09	123.90	125.88	122.94	123.45	1366123
2021-09-10	124.23	126.29	123.70	125.76	888286
2021-09-13	126.68	128.46	125.58	127.35	1293549
2021-09-14	127.99	129.99	127.61	128.28	1456316
2021-09-15	128.57	129.84	127.76	128.29	804448
2021-09-16	128.49	128.93	126.50	126.72	651202
2021-09-17	125.96	126.09	122.84	123.74	1517238
2021-09-20	122.46	122.91	120.29	121.21	1198995
2021-09-21	122.17	123.20	120.85	121.30	898142
2021-09-22	121.52	124.34	121.09	123.04	941486
2021-09-23	123.41	125.28	123.40	124.98	791103
2021-09-24	124.09	125.21	123.96	124.69	510197
2021-09-27	124.46	125.02	123.57	123.83	575948
2021-09-28	123.28	123.47	120.61	120.90	726599
2021-09-29	121.40	121.96	120.35	121.06	484939
2021-09-30	121.86	122.67	118.62	119.13	1093232
2021-10-01	120.10	120.10	115.52	116.16	1049372
2021-10-04	115.78	116.72	113.85	114.35	1123179
2021-10-05	114.66	116.78	114.34	115.22	1119851
2021-10-06	114.20	116.01	113.39	115.66	968524
2021-10-07	116.89	117.43	114.99	115.47	1228271
2021-10-08	115.44	116.14	113.25	114.29	941962
2021-10-11	114.64	116.34	114.49	115.42	857804
2021-10-12	115.61	117.61	115.57	115.96	806171
2021-10-13	116.07	116.54	113.85	116.14	772214
2021-10-14	116.80	118.31	116.00	118.17	997836
2021-10-15	118.41	118.79	115.67	116.06	1246100
2021-10-18	116.24	119.99	116.19	118.73	1108036
2021-10-19	119.13	119.52	117.31	118.74	828354
2021-10-20	119.12	119.39	117.76	119.06	776349
2021-10-21	119.29	120.73	118.63	120.18	677527
2021-10-22	119.62	123.25	119.62	123.03	818463
2021-10-25	122.89	124.04	122.09	123.36	716742
2021-10-26	124.36	125.68	123.49	123.50	975237
2021-10-27	123.55	123.61	119.72	119.78	962537
2021-10-28	120.00	122.52	119.88	122.31	712181
2021-10-29	121.37	124.20	121.08	123.26	1273686
2021-11-01	123.51	125.97	122.70	125.84	954603
2021-11-02	127.53	128.46	120.85	121.91	1312563
2021-11-03	122.96	127.85	121.17	127.70	1300447
2021-11-04	128.00	131.62	126.04	130.73	1256973
2021-11-05	131.21	131.21	124.64	125.17	1446360
2021-11-08	125.71	126.09	122.97	125.41	2438945
2021-11-09	124.76	126.27	124.76	125.29	669130
2021-11-10	124.64	125.64	122.55	125.52	1080236
2021-11-11	126.61	127.43	125.92	126.58	561445
2021-11-12	126.94	129.00	126.63	128.18	673049
2021-11-15	128.29	128.90	126.98	128.89	613481
2021-11-16	128.89	130.83	128.39	130.44	628494
2021-11-17	130.44	130.44	127.74	128.02	775684
2021-11-18	128.19	128.74	126.29	127.51	748218
2021-11-19	127.89	129.61	127.30	128.79	982569
2021-11-22	129.17	132.28	128.69	130.05	1000213
2021-11-23	130.00	130.60	127.79	128.70	979114
2021-11-24	128.38	128.84	126.86	126.93	888361
2021-11-26	125.16	129.51	123.13	123.89	1348559
2021-11-29	124.71	127.74	124.63	126.76	1276629
2021-11-30	125.75	126.32	120.63	121.62	5540444
2021-12-01	123.05	126.12	121.59	123.01	1602942
2021-12-02	118.59	123.65	115.01	122.60	2113531
2021-12-03	123.58	126.20	122.27	125.80	1377302
2021-12-06	126.61	127.00	125.01	126.30	855273
2021-12-07	127.05	129.89	126.39	129.45	1102103
2021-12-08	129.95	130.30	127.88	128.73	883725
2021-12-09	128.47	129.20	127.09	128.27	492656
2021-12-10	128.45	131.20	127.70	131.01	1010301
2021-12-13	131.11	135.85	131.11	134.29	1955937
2021-12-14	133.60	135.54	131.86	133.17	1634111
2021-12-15	133.96	135.65	133.43	135.11	1115285
2021-12-16	136.26	137.80	135.09	135.62	1161957
2021-12-17	135.34	136.36	129.61	129.93	2759748
2021-12-20	128.21	128.79	125.60	127.03	1351440
2021-12-21	127.82	128.68	126.05	127.47	800826
2021-12-22	127.23	129.18	126.43	129.08	680566
2021-12-23	129.66	131.76	129.18	130.76	470960
2021-12-27	131.53	133.15	130.90	133.04	435339
2021-12-28	133.83	133.83	132.70	132.97	413498
2021-12-29	133.07	134.27	132.49	133.18	1012616
2021-12-30	133.31	134.24	132.90	133.40	471983
2021-12-31	133.02	135.11	132.63	134.29	573997
2022-01-03	134.36	134.96	129.47	130.79	1043420
2022-01-04	130.63	131.91	128.76	130.06	1235325
2022-01-05	129.99	131.48	128.66	129.67	1451121
2022-01-06	129.95	130.95	127.85	129.95	1022812
2022-01-07	129.75	130.89	127.26	128.11	985068
2022-01-10	127.47	127.88	123.42	124.77	1236715
2022-01-11	124.96	126.40	122.90	124.94	1032844
2022-01-12	125.47	127.39	124.52	125.24	1107359
2022-01-13	125.50	127.64	123.43	123.88	1166744
2022-01-14	122.68	123.79	119.47	121.69	1471630
2022-01-18	120.03	120.91	118.09	120.39	1479117
2022-01-19	120.88	121.94	118.73	119.02	1469207
2022-01-20	120.01	121.40	116.94	117.05	1424605
2022-01-21	117.10	119.27	115.82	116.18	3419746
2022-01-24	115.36	118.75	113.83	118.27	2013856
2022-01-25	116.13	116.89	113.50	114.77	1036501
2022-01-26	115.43	116.66	111.45	112.41	1247677
2022-01-27	114.00	114.86	110.02	110.75	1142657
2022-01-28	110.72	113.20	110.21	113.10	872962
2022-01-31	112.78	114.79	111.97	114.48	1672829
2022-02-01	114.68	116.39	113.57	114.45	1034205
2022-02-02	114.44	115.47	112.93	114.28	1449681
2022-02-03	113.71	113.86	110.90	111.07	1498535
2022-02-04	110.50	111.29	107.69	109.74	1557484
2022-02-07	109.80	110.46	109.20	109.55	959355
2022-02-08	109.91	110.61	109.16	109.58	1217613
2022-02-09	110.83	111.80	110.53	111.60	857997
2022-02-10	110.47	112.09	109.39	109.84	1179630
2022-02-11	110.39	111.61	106.89	107.22	1344131
2022-02-14	107.76	108.46	106.24	107.01	1164975
2022-02-15	108.00	108.89	107.07	107.44	1047878
2022-02-16	107.17	107.85	105.63	107.38	943861
2022-02-17	107.12	107.25	105.86	106.06	1272760
2022-02-18	106.29	107.04	105.16	106.22	2598968
2022-02-22	106.64	107.11	100.85	103.72	2431876
2022-02-23	104.19	104.94	101.47	101.80	1412866
2022-02-24	100.69	105.22	99.85	105.03	1421753
2022-02-25	105.14	106.16	104.17	105.35	1378104
2022-02-28	104.24	104.87	102.47	103.36	1889315
2022-03-01	103.32	103.99	100.80	101.51	2214319
2022-03-02	101.85	104.38	100.73	103.21	1452710
2022-03-03	104.13	104.51	101.20	101.41	1298911
2022-03-04	101.00	101.19	98.76	99.52	1818357
2022-03-07	99.31	100.39	97.37	99.79	1966801
2022-03-08	99.46	102.39	98.99	100.13	1971738
2022-03-09	102.51	103.70	99.47	100.82	1273164
2022-03-10	100.30	101.45	99.04	100.60	1076903
2022-03-11	101.42	101.78	99.48	99.56	1022157
2022-03-14	100.11	100.50	97.49	98.18	1037260
2022-03-15	99.19	99.94	97.88	99.49	1128777
2022-03-16	100.54	102.97	100.48	102.96	1292667
2022-03-17	102.32	106.02	101.96	105.87	1493736
2022-03-18	105.72	106.87	104.26	106.78	2238497
2022-03-21	105.90	107.77	105.16	106.14	1238827
2022-03-22	106.37	107.07	105.81	106.49	1076833
2022-03-23	106.50	106.53	102.28	102.37	1159744
2022-03-24	102.86	104.04	102.45	103.87	705977
2022-03-25	104.07	104.24	101.70	102.91	880235
2022-03-28	102.98	105.25	102.82	105.00	1026473
2022-03-29	106.00	107.53	104.44	105.33	1016058
2022-03-30	105.16	106.03	104.32	105.13	899312
2022-03-31	105.12	105.75	103.10	103.16	2065633
2022-04-01	103.73	104.63	98.51	100.02	1648917
2022-04-04	99.51	101.08	99.07	100.46	1103930
2022-04-05	99.94	100.81	97.15	97.41	1537306
2022-04-06	96.89	97.62	95.55	96.34	1385541
2022-04-07	96.29	97.93	94.95	97.72	1527940
2022-04-08	98.00	98.49	96.84	97.84	1662519
2022-04-11	97.55	98.91	96.54	96.92	1216016
2022-04-12	97.35	99.51	96.45	96.74	1429036
2022-04-13	97.02	97.98	96.53	97.37	1527049
2022-04-14	97.86	97.99	96.31	96.69	3645265
2022-04-18	96.46	97.14	96.06	96.75	791292
2022-04-19	97.27	99.12	97.01	98.69	1384976
2022-04-20	99.48	100.05	98.34	99.56	1069001
2022-04-21	100.50	101.64	99.13	99.53	1110163
2022-04-22	99.04	100.64	99.02	99.43	1529194
2022-04-25	98.81	100.79	97.90	100.70	1468887
2022-04-26	100.49	101.58	98.34	98.40	1448115
2022-04-27	98.22	101.30	98.22	100.52	1331372
2022-04-28	101.28	102.58	100.67	102.37	1505694
2022-04-29	102.11	103.62	98.87	99.07	2976236
2022-05-02	99.04	100.85	98.15	100.01	2033550
2022-05-03	98.00	103.59	97.99	102.65	1925591
2022-05-04	103.64	110.95	103.37	110.81	2377971
2022-05-05	109.97	111.55	108.60	109.06	1959521
2022-05-06	108.81	110.13	106.84	108.05	1749902
2022-05-09	107.48	111.57	106.98	109.76	3009410
2022-05-10	109.60	110.56	106.38	109.03	1962786
2022-05-11	108.87	109.87	107.26	107.99	1749154
2022-05-12	107.99	111.20	107.64	111.14	2120948
2022-05-13	111.38	114.91	111.01	111.59	1881885
2022-05-16	111.50	112.14	109.14	111.25	1424142
2022-05-17	111.66	115.10	111.37	114.83	1559281
2022-05-18	113.49	113.99	104.16	104.56	1521828
2022-05-19	104.56	105.99	102.08	103.69	1998849
2022-05-20	104.73	105.55	102.57	105.44	1402288
2022-05-23	106.16	106.51	104.64	105.62	1171842
2022-05-24	104.95	105.88	102.98	105.29	848844
2022-05-25	105.12	107.40	104.08	106.13	1257724
2022-05-26	106.85	109.13	106.44	108.71	821439
2022-05-27	108.66	110.89	108.64	110.65	871139
2022-05-31	109.63	109.64	107.23	108.84	2355396
2022-06-01	109.04	109.72	107.59	107.84	870921
2022-06-02	107.96	108.99	107.05	108.97	821328
2022-06-03	108.45	110.52	108.12	109.94	911901
2022-06-06	110.33	110.65	109.43	109.62	1120666
2022-06-07	108.17	109.83	106.30	109.31	1219815
2022-06-08	107.83	108.20	103.00	103.10	1819130
2022-06-09	102.61	104.56	101.15	101.20	1471074
2022-06-10	100.14	101.35	98.40	98.46	1199202
2022-06-13	96.98	98.25	96.01	96.48	1414569
2022-06-14	97.83	102.16	97.69	98.60	1566445
2022-06-15	99.23	100.98	97.13	97.95	1355724
2022-06-16	96.49	97.11	94.73	96.30	1472092
2022-06-17	96.09	96.88	93.77	94.22	1974793
2022-06-21	95.24	96.35	93.99	95.81	1175518
2022-06-22	94.77	95.93	94.56	95.56	927511
2022-06-23	95.87	96.82	94.56	96.43	880986
2022-06-24	96.50	100.58	96.50	100.49	2554999
2022-06-27	100.77	101.90	99.99	100.53	803416
2022-06-28	100.47	101.76	97.15	97.83	983054
2022-06-29	97.98	98.66	96.53	98.05	863797
2022-06-30	97.11	98.74	95.94	97.46	1174194
2022-07-01	97.42	98.45	96.09	97.58	943701
2022-07-05	97.13	97.28	95.32	96.50	877414
2022-07-06	96.56	97.85	95.40	97.51	997592
2022-07-07	98.33	99.15	97.67	98.40	698769
2022-07-08	98.40	98.85	96.58	97.24	1541705
2022-07-11	96.65	98.74	96.45	97.33	1102836
2022-07-12	96.35	98.01	94.51	96.34	1339800
2022-07-13	95.14	95.65	93.09	94.65	1274478
2022-07-14	93.62	95.02	92.58	94.92	1010359
2022-07-15	96.54	97.07	95.61	96.83	5655248
2022-07-18	97.31	98.26	96.23	96.59	878870
2022-07-19	97.43	100.42	96.93	100.13	787624
2022-07-20	100.20	102.55	99.64	102.24	1063655
2022-07-21	102.31	102.59	100.82	101.46	801518
2022-07-22	101.83	102.41	100.38	101.17	734824
2022-07-25	100.84	100.91	98.64	99.16	790057
2022-07-26	98.31	98.96	97.24	98.84	972226
2022-07-27	98.98	100.97	97.93	100.57	647954
2022-07-28	101.80	104.83	101.60	104.56	776001
2022-07-29	105.21	106.83	104.20	106.25	1407071
2022-08-01	105.80	106.96	105.48	106.48	1145690
2022-08-02	103.11	103.70	98.95	102.25	2147437
2022-08-03	102.75	104.83	102.51	102.78	1186924
2022-08-04	103.44	103.66	102.63	103.55	1252453
2022-08-05	103.10	104.47	102.98	103.53	695165
2022-08-08	104.16	104.49	102.90	103.10	784313
2022-08-09	103.29	103.61	102.50	103.55	779448
2022-08-10	105.00	108.18	104.72	107.44	1011037
2022-08-11	108.00	109.65	107.44	107.84	856471
2022-08-12	108.16	108.68	106.45	107.16	966451
2022-08-15	107.00	108.97	106.44	108.47	1156524
2022-08-16	108.44	108.92	107.67	108.04	802381
2022-08-17	107.21	107.66	106.26	106.54	760009
2022-08-18	106.82	108.43	106.13	107.95	764828
2022-08-19	107.24	107.60	106.29	107.19	986080
2022-08-22	105.99	107.26	105.57	107.08	1065351
2022-08-23	106.89	107.87	106.12	106.29	979144
2022-08-24	106.05	107.20	105.73	106.40	816560
2022-08-25	107.04	107.90	106.57	107.84	792130
2022-08-26	108.00	108.96	104.87	104.91	1208263
2022-08-29	105.10	105.40	103.59	103.65	1046948
2022-08-30	103.70	103.94	102.58	102.97	1121455
2022-08-31	103.16	104.19	102.12	102.89	2120597
2022-09-01	102.35	104.03	102.26	103.81	1197386
2022-09-02	105.00	105.54	101.51	101.68	1104844
2022-09-06	101.34	101.78	99.35	100.59	1657821
2022-09-07	100.72	102.32	99.81	101.97	1309224
2022-09-08	101.55	102.29	100.29	101.42	1500970
2022-09-09	102.55	103.85	102.55	103.44	1317697
2022-09-12	103.84	105.19	103.35	104.58	1366697
2022-09-13	102.60	103.12	99.35	99.79	1765743
2022-09-14	100.05	101.27	99.05	100.42	2067188
2022-09-15	100.20	101.20	96.39	96.99	1916435
2022-09-16	93.11	94.07	90.08	92.81	4524029
2022-09-19	92.26	93.42	91.77	93.17	1378145
2022-09-20	92.40	92.99	89.05	90.00	1570386
2022-09-21	90.74	91.72	89.00	89.02	1640096
2022-09-22	88.33	88.84	87.09	88.19	1419159
2022-09-23	87.47	87.69	86.36	87.66	1184232
2022-09-26	87.72	87.90	86.08	86.78	1390244
2022-09-27	87.11	89.22	87.11	89.04	1469800
2022-09-28	89.67	91.02	89.16	90.05	1509473
2022-09-29	90.01	90.71	88.52	90.47	1563882
2022-09-30	90.55	90.96	88.22	88.31	1438326
2022-10-03	88.68	91.64	88.54	90.91	1372654
2022-10-04	92.09	92.53	91.12	91.52	1327962
2022-10-05	90.70	91.75	90.07	90.77	907575
2022-10-06	90.47	92.03	89.70	90.65	984485
2022-10-07	89.81	90.23	88.76	89.20	1515344
2022-10-10	90.13	90.80	88.95	89.77	929802
2022-10-11	89.77	90.28	88.65	89.05	890394
2022-10-12	89.28	90.30	88.61	88.87	1185649
2022-10-13	87.43	91.21	86.12	90.20	1223704
2022-10-14	90.82	91.16	89.05	89.97	1357751
2022-10-17	91.32	92.33	90.40	92.00	1450138
2022-10-18	94.00	94.42	92.02	92.76	981585
2022-10-19	92.71	93.00	90.59	91.01	1133180
2022-10-20	90.84	91.77	89.35	89.75	1099696
2022-10-21	90.21	93.27	89.72	92.95	3899076
2022-10-24	93.58	94.53	92.78	93.62	1531887
2022-10-25	93.85	96.08	93.59	96.03	1446669
2022-10-26	96.57	98.15	95.24	96.62	1118236
2022-10-27	97.04	97.91	96.14	96.40	1039511
2022-10-28	96.80	97.96	95.97	97.88	929634
2022-10-31	97.94	99.33	97.14	97.85	1323964
2022-11-01	98.35	98.96	96.84	98.84	769316
2022-11-02	97.72	97.75	93.21	93.31	1690022
2022-11-03	92.78	95.85	91.84	94.89	1052182
2022-11-04	95.76	96.36	92.94	94.86	1520901
2022-11-07	95.11	95.74	94.02	95.73	1532691
2022-11-08	99.18	105.70	96.42	104.40	3267396
2022-11-09	103.90	107.84	103.40	104.78	2621479
2022-11-10	107.80	109.03	106.29	108.69	2165831
2022-11-11	109.57	112.35	108.51	111.91	1652559
2022-11-14	111.42	115.91	111.33	111.79	1971114
2022-11-15	111.99	116.13	111.92	115.66	1827256
2022-11-16	114.70	115.16	111.67	111.82	1738559
2022-11-17	109.74	111.93	106.84	111.59	2041243
2022-11-18	112.90	113.45	110.77	112.77	1814865
2022-11-21	112.17	114.18	112.10	113.55	4586515
2022-11-22	111.41	114.33	111.07	114.12	1499493
2022-11-23	114.78	115.39	113.78	113.99	1716654
2022-11-25	113.61	114.23	111.18	112.77	1428000
2022-11-28	112.56	113.49	111.35	111.63	2010382
2022-11-29	112.51	114.03	111.66	113.56	2059624
2022-11-30	113.37	116.25	111.88	116.06	2782656
2022-12-01	116.47	116.66	114.23	115.25	1426267
2022-12-02	114.20	116.38	113.29	115.52	1118334
2022-12-05	115.48	115.65	111.58	111.82	1562897
2022-12-06	112.10	112.69	109.20	110.19	1543127
2022-12-07	109.77	110.53	107.33	107.60	1893976
2022-12-08	108.10	109.03	107.32	107.85	924756
2022-12-09	107.80	108.81	106.46	107.91	1417756
2022-12-12	107.87	113.79	107.62	113.28	2194327
2022-12-13	116.57	116.97	111.89	112.43	1611916
2022-12-14	111.82	115.07	111.68	112.79	2237831
2022-12-15	111.66	111.98	108.91	109.32	1540248
2022-12-16	108.33	109.53	107.85	108.54	3095171
2022-12-19	108.79	109.74	106.89	108.01	1171602
2022-12-20	108.28	108.71	106.25	106.90	1492784
2022-12-21	108.21	108.69	106.97	107.60	963832
2022-12-22	106.64	106.98	105.19	106.90	1294699
2022-12-23	107.02	107.77	106.52	107.31	568317
2022-12-27	107.31	107.31	106.02	106.42	777710
2022-12-28	106.74	106.99	104.09	104.16	616506
2022-12-29	104.45	106.33	104.39	105.21	722472
2022-12-30	104.31	104.92	102.75	103.92	755840
2023-01-03	104.55	105.15	103.79	104.98	1109856
2023-01-04	105.56	107.11	104.78	106.18	1623145
2023-01-05	105.12	105.87	104.22	104.92	1407209
2023-01-06	106.13	108.35	105.34	108.18	1348179
2023-01-09	108.25	111.69	108.25	109.85	1407520
2023-01-10	110.17	110.90	107.82	108.54	1231308
2023-01-11	108.55	110.50	108.23	110.41	1256622
2023-01-12	110.07	110.44	108.34	110.31	1155075
2023-01-13	110.00	110.50	108.49	108.92	991836
2023-01-17	108.11	108.84	107.23	108.01	1739195
2023-01-18	108.63	111.19	107.15	107.29	1467479
2023-01-19	107.01	107.43	104.79	105.51	1512499
2023-01-20	106.11	107.42	105.00	106.73	4668719
2023-01-23	106.85	109.62	106.62	108.83	1191172
2023-01-24	108.74	109.24	107.68	108.35	875325
2023-01-25	106.65	107.94	105.24	107.75	922810
2023-01-26	108.59	108.76	106.32	108.21	1014721
2023-01-27	108.32	109.57	107.64	107.72	873809
2023-01-30	107.18	107.90	105.30	105.52	1014196
2023-01-31	105.99	108.23	105.73	108.15	2329158
2023-02-01	108.33	114.73	108.10	113.66	1948501
2023-02-02	113.43	119.90	113.43	118.87	4961078
2023-02-03	117.09	117.52	115.77	117.03	1116938
2023-02-06	116.77	117.36	113.88	114.35	1579448
2023-02-07	114.34	114.59	112.27	113.97	1174250
2023-02-08	114.00	114.16	111.91	112.99	980190
2023-02-09	114.73	115.11	111.78	111.89	1208872
2023-02-10	110.75	112.62	110.66	111.96	1572469
2023-02-13	111.53	113.03	111.22	112.84	1010375
2023-02-14	112.65	113.68	111.74	113.11	922993
2023-02-15	112.33	113.84	111.81	113.57	1090710
2023-02-16	111.70	113.12	111.38	112.20	1053733
2023-02-17	112.11	112.32	110.47	111.40	1231400
2023-02-21	107.50	108.62	104.43	105.20	2390288
2023-02-22	105.59	106.79	104.42	105.20	1155012
2023-02-23	106.20	107.91	105.97	107.74	1180295
2023-02-24	106.57	107.81	106.08	107.19	927079
2023-02-27	108.64	108.90	105.60	105.78	1340794
2023-02-28	105.40	106.10	104.34	104.56	1884805
2023-03-01	104.81	106.08	103.87	105.38	1398148
2023-03-02	104.74	110.18	104.53	109.95	1911977
2023-03-03	110.30	110.85	108.84	109.40	1554909
2023-03-06	109.17	111.30	108.87	109.80	1653869
2023-03-07	110.00	110.40	108.97	109.61	1591725
2023-03-08	109.52	110.97	109.23	110.87	1010500
2023-03-09	111.14	112.66	110.17	110.31	1385835
2023-03-10	110.31	110.32	106.59	107.39	1559676
2023-03-13	106.00	109.09	105.00	107.75	2014354
2023-03-14	108.98	109.93	104.53	106.14	1848269
2023-03-15	104.24	106.11	103.25	105.69	1355232
2023-03-16	105.32	107.78	105.32	107.35	855141
2023-03-17	107.83	108.57	105.81	106.43	2046482
2023-03-20	106.47	107.50	104.94	105.32	996691
2023-03-21	106.00	106.98	104.74	105.90	1325082
2023-03-22	105.87	107.90	104.62	104.67	1036603
2023-03-23	104.95	106.63	103.90	104.56	1087153
2023-03-24	103.95	104.87	102.89	104.49	877903
2023-03-27	105.54	105.85	104.53	105.43	1136438
2023-03-28	104.76	106.36	104.48	104.90	1044876
2023-03-29	105.71	106.25	104.77	105.59	766559
2023-03-30	106.29	107.39	105.81	107.06	984853
2023-03-31	107.44	110.46	107.35	110.12	1576071
2023-04-03	109.74	109.74	106.73	108.32	1504992
2023-04-04	108.41	108.41	105.85	106.46	987780
2023-04-05	106.38	107.05	104.83	105.63	1024781
2023-04-06	105.24	106.14	104.68	105.35	1280047
2023-04-10	105.00	107.98	104.83	107.69	960161
2023-04-11	107.85	109.76	106.77	109.06	941394
2023-04-12	110.00	110.49	109.15	109.77	1195631
2023-04-13	110.13	110.69	108.47	110.24	834456
2023-04-14	110.34	112.55	110.17	111.67	885173
2023-04-17	112.00	112.08	110.25	111.15	708570
2023-04-18	111.51	112.35	111.18	111.58	704135
2023-04-19	111.26	111.88	110.77	111.84	669089
2023-04-20	111.37	112.45	110.99	111.73	661062
2023-04-21	112.07	112.33	110.44	111.24	717259
2023-04-24	110.85	112.72	110.85	112.59	752914
2023-04-25	111.20	111.20	108.60	109.67	1376366
2023-04-26	108.67	109.32	106.43	106.73	828000
2023-04-27	107.39	112.40	107.30	111.60	1632105
2023-04-28	111.80	114.64	111.80	113.84	1874432
2023-05-01	114.21	117.30	113.97	116.47	1439022
2023-05-02	113.92	113.93	109.35	113.24	2215926
2023-05-03	114.38	118.63	114.33	117.80	2286914
2023-05-04	117.47	118.16	115.92	116.96	1362431
2023-05-05	117.86	118.29	116.91	117.67	1424405
2023-05-08	117.89	118.39	116.41	116.55	1379393
2023-05-09	116.00	116.68	114.85	115.52	1530751
2023-05-10	116.19	116.39	112.39	114.03	1616649
2023-05-11	113.68	114.02	112.21	112.37	1203898
2023-05-12	112.58	113.50	111.93	112.96	972786
2023-05-15	112.82	113.32	111.50	112.69	1003675
2023-05-16	111.80	112.07	109.96	111.32	955869
2023-05-17	111.83	113.79	111.59	113.45	1150185
2023-05-18	113.66	115.47	113.25	114.67	1049547
2023-05-19	114.66	115.28	113.49	114.57	1085931
2023-05-22	114.75	115.11	113.28	114.43	1269076
2023-05-23	114.55	115.37	114.22	114.55	927956
2023-05-24	113.92	114.04	111.85	112.23	1180422
2023-05-25	112.50	114.96	112.05	114.26	1602086
2023-05-26	114.83	116.21	114.20	115.51	1527092
2023-05-30	116.08	116.99	114.80	115.10	1654217
2023-05-31	114.06	114.63	109.91	110.31	3075763
2023-06-01	110.92	111.94	109.90	111.48	975542
2023-06-02	111.91	114.33	111.83	113.96	1268382
2023-06-05	113.06	114.76	112.10	114.26	1671590
2023-06-06	112.98	116.66	112.59	115.14	1104591
2023-06-07	115.34	117.13	114.88	116.82	1132212
2023-06-08	116.78	117.00	115.66	116.53	1043518
2023-06-09	116.10	116.23	114.56	115.31	1188873
2023-06-12	115.52	116.65	114.18	116.17	1162621
2023-06-13	116.82	117.46	116.11	117.06	1316968
2023-06-14	117.27	118.70	116.44	117.64	1347708
2023-06-15	117.24	119.79	117.14	119.27	1284801
2023-06-16	120.00	120.44	118.02	118.83	3248459
2023-06-20	118.15	118.88	115.39	115.79	1063148
2023-06-21	114.48	116.36	113.68	115.72	1150889
2023-06-22	115.41	116.56	114.42	114.60	946949
2023-06-23	114.00	116.04	113.69	114.45	1636088
2023-06-26	114.41	116.57	114.41	116.00	641174
2023-06-27	116.49	119.30	116.48	118.38	945768
2023-06-28	118.40	119.38	117.28	118.98	986452
2023-06-29	119.12	120.18	118.34	120.14	692642
2023-06-30	120.63	121.30	119.40	121.13	1092876
2023-07-03	120.51	122.06	120.18	121.69	462897
2023-07-05	120.55	121.83	120.40	121.16	865570
2023-07-06	119.35	119.41	116.84	117.55	1294894
2023-07-07	117.55	119.83	117.21	118.90	1153000
2023-07-10	119.27	122.05	119.27	121.08	889793
2023-07-11	121.08	123.09	121.08	122.96	832790
2023-07-12	124.00	124.22	122.54	122.75	783292
2023-07-13	122.58	122.75	121.54	121.77	759142
2023-07-14	121.86	122.13	121.23	121.60	486617
2023-07-17	121.20	122.35	120.21	122.01	616637
2023-07-18	122.77	124.33	122.23	123.07	737436
2023-07-19	123.07	124.67	123.07	124.51	734037
2023-07-20	124.25	125.57	123.32	124.48	899029
2023-07-21	124.37	125.74	124.17	124.75	620845
2023-07-24	123.24	125.32	123.24	124.99	974954
2023-07-25	124.99	126.40	124.60	125.45	787880
2023-07-26	125.45	126.49	124.92	126.23	1011054
2023-07-27	127.00	127.35	125.72	126.10	795059
2023-07-28	127.16	127.73	126.23	127.24	850939
2023-07-31	127.24	128.05	126.56	127.30	1063737
2023-08-01	126.19	126.59	124.84	125.47	1004454
2023-08-02	124.54	125.48	123.97	124.43	643515
2023-08-03	124.00	125.38	123.27	124.43	666063
2023-08-04	125.12	125.49	123.53	123.76	668272
2023-08-07	124.34	126.05	123.95	124.81	1030821
2023-08-08	123.90	123.99	118.15	119.32	2027508
2023-08-09	119.37	119.37	117.16	117.37	1157799
2023-08-10	117.99	120.07	117.21	117.97	1029363
2023-08-11	115.82	117.23	115.60	116.97	955669
2023-08-14	116.91	117.35	115.80	116.94	699744
2023-08-15	116.36	116.48	115.07	115.18	846863
2023-08-16	115.26	116.42	113.81	114.12	660773
2023-08-17	114.79	115.11	113.91	113.93	876306
2023-08-18	113.17	116.28	112.96	115.83	1296016
2023-08-21	115.86	116.66	114.17	114.60	571198
2023-08-22	115.01	115.01	113.90	114.52	680755
2023-08-23	114.50	114.94	113.81	114.70	537885
2023-08-24	114.33	114.63	113.70	113.98	917309
2023-08-25	113.92	115.32	113.78	114.32	720785
2023-08-28	115.15	115.91	114.70	115.01	734697
2023-08-29	115.26	117.15	114.98	117.06	718077
2023-08-30	117.18	118.33	116.95	117.78	688534
2023-08-31	117.60	117.69	116.29	116.71	1555883
2023-09-01	117.73	118.18	116.03	116.37	1020732
2023-09-05	115.91	117.64	115.47	115.56	1175812
2023-09-06	115.62	116.35	115.06	115.59	1023836
2023-09-07	115.58	116.35	114.23	115.50	1320025
2023-09-08	115.82	116.31	114.42	114.73	1114753
2023-09-11	116.22	116.22	116.22	116.22	132029
2023-09-12	115.82	117.09	115.54	116.44	1147706
2023-09-13	116.66	118.38	116.16	118.28	1236143
2023-09-14	119.37	119.56	116.03	118.34	1218455
2023-09-15	118.83	118.90	117.89	118.44	2527659
2023-09-18	118.13	119.00	117.42	117.75	1130469
2023-09-19	117.63	118.31	115.92	117.37	818909
2023-09-20	118.01	118.34	114.81	114.84	973811
2023-09-21	114.84	115.16	112.98	113.00	1018782
2023-09-22	113.12	114.49	113.07	113.91	858850
2023-09-25	113.59	115.94	113.47	115.87	772061
2023-09-26	115.52	115.69	113.89	114.00	796981
2023-09-27	114.77	114.77	112.57	113.66	739059
2023-09-28	113.62	114.92	113.02	114.40	988587
2023-09-29	115.23	116.13	114.43	114.63	1003625
2023-10-02	114.41	114.78	113.72	114.73	1095416
2023-10-03	113.76	115.33	112.99	113.91	743205
2023-10-04	114.44	115.65	113.40	115.34	1336773
2023-10-05	115.09	115.50	113.36	114.21	1221242
2023-10-06	113.99	115.15	113.59	114.60	1141740
2023-10-09	114.77	117.17	114.15	116.81	769386
2023-10-10	116.82	118.38	116.81	117.71	934889
2023-10-11	117.97	118.13	115.71	117.00	915300
2023-10-12	117.45	117.65	116.32	116.76	992281
2023-10-13	116.84	117.99	116.31	116.45	1257049
2023-10-16	117.42	119.64	117.42	118.94	1453976
2023-10-17	119.12	121.38	118.49	120.41	1430594
2023-10-18	119.22	119.22	117.13	117.18	1606299
2023-10-19	117.18	117.60	114.21	114.78	1083080
2023-10-20	115.71	116.28	114.65	115.20	3286360
2023-10-23	114.40	114.98	113.23	113.70	1100434
2023-10-24	114.29	114.83	112.10	112.18	1340712
2023-10-25	111.42	111.71	108.38	108.88	1230197
2023-10-26	108.68	109.42	107.18	108.50	1254191
2023-10-27	109.00	110.07	107.39	107.75	1281116
2023-10-30	108.55	109.42	107.73	108.98	941762
2023-10-31	109.10	110.03	108.73	109.25	1384577
2023-11-01	109.37	110.40	108.63	109.92	853745
2023-11-02	111.00	113.13	111.00	112.81	1817775
2023-11-03	113.19	114.59	112.71	112.95	1495746
2023-11-06	113.25	113.25	111.22	111.49	1491811
2023-11-07	110.88	111.51	107.03	110.40	2024502
2023-11-08	110.01	114.03	110.01	113.21	1633002
2023-11-09	114.00	114.97	112.87	113.73	1372382
2023-11-10	114.10	115.65	113.08	115.35	1061286
2023-11-13	115.11	115.16	113.54	113.87	1056189
2023-11-14	115.70	118.96	115.44	118.36	1477658
2023-11-15	117.98	119.10	117.03	118.40	1404817
2023-11-16	118.17	118.94	116.26	117.81	1701707
2023-11-17	118.83	119.20	117.75	118.98	1276762
2023-11-20	118.91	118.91	117.03	117.53	1356060
2023-11-21	117.63	118.34	116.54	117.87	1263081
2023-11-22	118.03	118.67	117.21	118.05	981613
2023-11-24	118.06	118.58	117.39	118.13	517455
2023-11-27	117.49	119.14	116.36	118.57	1422382
2023-11-28	118.53	120.00	118.00	119.57	1595396
2023-11-29	120.13	120.66	119.35	118.83	1429615
2023-11-30	118.97	120.42	117.69	120.34	4836423
2023-12-01	120.59	120.90	119.52	120.09	1352235
2023-12-04	119.12	122.09	118.22	121.81	2194705
2023-12-05	121.14	121.88	119.82	121.04	1492407
2023-12-06	121.28	121.97	119.70	120.62	1191090
2023-12-07	120.97	121.22	119.87	120.10	1230832
2023-12-08	119.93	120.89	119.49	120.37	1238847
2023-12-11	119.98	120.71	118.69	120.38	1399865
2023-12-12	120.68	120.96	119.97	120.52	858822
2023-12-13	120.62	122.41	119.63	122.29	1413691
2023-12-14	123.50	124.22	122.76	123.52	1333209
2023-12-15	123.00	125.09	122.49	124.45	3532298
2023-12-18	125.12	127.61	124.73	126.52	2106949
2023-12-19	127.14	127.69	126.23	126.49	1091504
2023-12-20	125.78	127.96	125.25	125.43	1213506
2023-12-21	126.99	127.42	125.77	126.67	977458
2023-12-22	127.21	129.14	127.14	128.91	848980
2023-12-26	128.88	129.10	128.27	128.31	830339
2023-12-27	128.44	128.77	127.59	127.88	653649
2023-12-28	127.76	128.26	127.06	127.58	525687
2023-12-29	127.40	128.06	126.37	127.20	616340
2024-01-02	126.42	127.42	126.20	127.08	784815
2024-01-03	126.46	128.46	125.86	127.28	1481261
2024-01-04	126.43	128.29	126.32	127.25	974035
2024-01-05	127.06	129.18	126.80	128.52	1079304
2024-01-08	128.76	128.76	125.59	126.27	1381471
2024-01-09	125.34	125.73	122.31	122.85	1241122
2024-01-10	122.98	125.11	122.98	125.08	999605
2024-01-11	124.35	125.75	123.85	125.42	1257223
2024-01-12	126.21	127.17	125.35	126.66	740536
2024-01-16	126.38	127.45	125.12	127.19	1322993
2024-01-17	126.19	127.62	125.47	126.56	1063488
2024-01-18	126.85	128.74	126.46	128.64	979779
2024-01-19	129.00	129.00	126.16	127.43	1500910
2024-01-22	128.80	129.88	128.36	128.67	883353
2024-01-23	128.77	129.46	127.86	128.50	1250329
2024-01-24	129.23	129.54	126.92	127.18	645392
2024-01-25	127.92	131.17	127.48	129.98	1126897
2024-01-26	130.28	130.49	129.27	129.93	834508
2024-01-29	129.39	129.44	127.00	128.19	866403
2024-01-30	126.39	129.24	125.40	128.49	875940
2024-01-31	128.58	128.91	126.21	126.33	1587914
2024-02-01	125.29	126.75	120.99	123.69	2104035
2024-02-02	122.98	125.15	121.64	124.33	1247647
2024-02-05	123.52	124.96	123.18	124.57	816617
2024-02-06	125.00	127.46	124.86	126.01	800042
2024-02-07	126.96	128.37	126.14	127.61	1046116
2024-02-08	127.34	127.47	125.16	127.18	941647
2024-02-09	126.99	127.39	125.52	127.36	887653
2024-02-12	127.28	127.77	126.20	126.55	784186
2024-02-13	125.30	125.63	124.10	125.26	708955
2024-02-14	125.81	126.45	124.51	125.74	760841
2024-02-15	126.05	126.72	125.60	125.92	830974
2024-02-16	124.86	126.03	124.13	124.16	1458664
2024-02-20	117.68	119.59	114.00	115.57	2688911
2024-02-21	115.90	118.22	115.86	117.90	1664982
2024-02-22	117.47	121.35	117.47	120.90	1456640
2024-02-23	121.28	121.79	119.70	120.15	927586
2024-02-26	119.62	120.05	117.97	119.30	1736296
2024-02-27	119.31	119.52	117.90	118.73	1022749
2024-02-28	118.17	119.23	117.82	118.77	1117925
2024-02-29	119.61	120.67	117.97	119.60	2123600
2024-03-01	119.05	120.73	118.12	120.64	1686299
2024-03-04	120.25	121.09	119.70	119.96	1014653
2024-03-05	119.37	120.15	118.43	119.14	1705756
2024-03-06	119.87	121.46	119.65	121.01	1064633
2024-03-07	121.38	122.75	120.98	122.06	1166177
2024-03-08	122.50	122.60	120.57	121.26	1207080
2024-03-11	120.90	122.28	120.67	120.73	1249465
2024-03-12	120.65	122.58	120.65	121.52	1205040
2024-03-13	121.52	122.58	120.83	121.41	929403
2024-03-14	121.21	121.21	117.90	118.89	1077622
2024-03-15	118.33	119.92	118.06	119.86	3087101
2024-03-18	120.10	120.23	117.15	117.23	1298043
2024-03-19	117.22	118.15	116.87	117.68	1110099
2024-03-20	117.55	119.75	117.26	119.57	936829
2024-03-21	119.85	121.68	119.56	121.54	819638
2024-03-22	122.59	122.84	120.91	121.69	805032
2024-03-25	121.41	121.99	119.99	120.06	1431316
2024-03-26	120.41	121.21	119.65	119.94	1151302
2024-03-27	119.94	121.56	119.31	121.24	649518
2024-03-28	121.59	122.41	121.28	121.57	797547
2024-04-01	121.34	121.34	119.03	119.07	749145
2024-04-02	118.40	118.99	116.66	117.60	1068739
2024-04-03	117.86	118.74	117.30	117.70	848743
2024-04-04	118.23	118.42	115.77	116.15	808136
2024-04-05	116.43	117.66	115.96	117.35	789592
2024-04-08	117.73	118.65	117.73	118.29	797079
2024-04-09	119.01	121.17	118.45	121.00	1376938
2024-04-10	120.67	120.68	117.75	118.32	839242
2024-04-11	119.02	119.37	117.61	118.76	1090994
2024-04-12	117.80	118.21	116.81	117.65	939732
2024-04-15	118.11	118.77	116.37	116.71	1219278
2024-04-16	115.99	116.36	114.77	115.67	1316145
2024-04-17	114.91	116.12	114.02	114.34	1010142
2024-04-18	114.76	115.36	113.97	114.76	835830
2024-04-19	115.32	116.04	114.36	114.61	3321042
2024-04-22	115.30	115.35	114.00	114.09	1004375
2024-04-23	114.15	114.82	112.99	113.07	1389140
2024-04-24	112.65	113.80	111.98	112.87	1377358
2024-04-25	112.00	113.75	111.81	113.15	1619128
2024-04-26	112.94	114.27	112.82	113.30	1051189
2024-04-29	113.52	114.27	112.80	113.79	1489640
2024-04-30	113.33	113.67	111.23	111.31	2176286
2024-05-01	111.50	113.68	111.20	111.99	1366246
2024-05-02	113.55	116.28	113.12	113.91	1681157
2024-05-03	113.83	115.71	113.80	114.96	1541377
2024-05-06	116.01	116.94	114.89	115.64	2205490
2024-05-07	116.33	117.08	113.72	114.90	2222454
2024-05-08	115.75	117.97	114.74	116.83	1453172
2024-05-09	116.60	117.40	116.45	117.03	923253
2024-05-10	117.55	118.84	117.34	118.33	922214
2024-05-13	118.40	119.51	117.44	117.61	906609
2024-05-14	118.49	118.57	117.19	117.52	1153835
2024-05-15	118.24	118.33	117.39	117.81	773784
2024-05-16	117.82	117.85	116.82	117.64	816422
2024-05-17	117.90	118.38	116.83	117.90	865161
2024-05-20	117.82	118.77	117.38	118.41	919692
2024-05-21	117.81	118.38	117.04	117.72	968207
2024-05-22	117.45	118.00	116.76	117.20	955702
2024-05-23	117.25	117.25	116.08	116.69	1378066
2024-05-24	117.20	117.99	116.84	117.96	927496
2024-05-28	118.83	120.86	118.18	119.09	1802018
2024-05-29	117.74	118.41	117.15	117.82	1485929
2024-05-30	118.51	120.38	117.40	120.22	1307937
2024-05-31	120.31	121.15	119.67	120.17	6036316
2024-06-03	121.05	121.49	118.87	121.21	1401285
2024-06-04	121.22	122.96	120.91	122.34	1610116
2024-06-05	123.00	126.47	122.68	126.30	1808502
2024-06-06	125.78	126.05	124.58	125.52	1173855
2024-06-07	125.41	125.82	124.53	125.47	1514823
2024-06-10	125.29	126.92	124.81	126.81	1243320
2024-06-11	125.00	125.65	123.66	124.41	1171280
2024-06-12	125.97	126.61	124.48	125.29	1022365
2024-06-13	124.61	125.58	123.95	124.29	1102992
2024-06-14	123.07	124.02	120.75	123.39	1224952
2024-06-17	122.88	124.28	122.65	123.73	1064210
2024-06-18	123.82	124.96	123.40	124.53	1362730
2024-06-20	124.35	126.38	124.08	126.25	1209167
2024-06-21	126.47	127.99	125.43	126.42	5508264
2024-06-24	127.19	129.24	126.32	126.98	1645023
2024-06-25	126.98	127.57	125.18	126.60	1153130
2024-06-26	126.91	127.66	126.51	127.26	1203931
2024-06-27	127.43	127.99	125.68	125.99	1020507
2024-06-28	126.29	127.54	124.25	124.79	2096600
2024-07-01	124.76	125.26	120.76	120.87	1119016
2024-07-02	121.19	121.60	120.13	121.22	973187
2024-07-03	122.10	124.54	121.20	123.85	881712
2024-07-05	122.74	123.92	122.68	123.45	791308
2024-07-08	123.60	123.73	119.26	119.91	967325
2024-07-09	120.34	120.71	118.47	118.65	1105964
2024-07-10	121.81	121.81	119.55	120.57	794046
2024-07-11	121.44	123.01	120.53	122.78	1180367
2024-07-12	123.42	123.91	119.14	119.89	2130403
2024-07-15	119.88	120.74	118.38	119.03	2007285
2024-07-16	119.56	122.66	118.95	121.60	2312850
2024-07-17	120.26	122.05	120.18	120.81	1675973
2024-07-18	121.76	123.11	120.23	120.29	1242356
2024-07-19	120.92	121.41	119.35	120.20	3151706
2024-07-22	121.41	123.05	120.28	122.97	1251881
2024-07-23	122.33	124.34	121.64	123.87	1060613
2024-07-24	123.44	124.63	122.28	124.03	1024155
2024-07-25	124.27	127.26	123.86	124.85	1070682
2024-07-26	124.44	125.98	123.88	124.18	912852
2024-07-29	124.17	125.26	123.43	124.47	570249
2024-07-30	124.78	126.18	124.16	124.96	507706
2024-07-31	125.96	126.34	124.27	124.82	1282930
2024-08-01	126.96	129.14	125.92	126.48	1161138
2024-08-02	125.12	125.66	121.66	123.13	937711
2024-08-05	121.47	122.77	119.46	121.29	1282774
2024-08-06	112.86	117.66	111.54	116.10	2577952
2024-08-07	116.99	118.71	115.64	116.93	1633570
2024-08-08	117.76	119.33	116.64	119.12	1206648
2024-08-09	119.16	119.60	118.31	119.08	966915
2024-08-12	119.25	119.55	117.50	119.11	1158820
2024-08-13	118.61	119.38	118.01	119.29	1099794
2024-08-14	119.38	120.00	118.77	119.33	748193
2024-08-15	120.67	121.25	119.27	119.44	887686
2024-08-16	119.63	120.40	118.87	120.06	994947
2024-08-19	120.36	121.35	120.20	121.30	788424
2024-08-20	121.16	121.16	119.42	119.94	803746
2024-08-21	120.73	122.31	120.06	122.27	1011249
2024-08-22	122.33	123.07	121.93	123.00	733120
2024-08-23	123.33	124.23	122.77	123.05	434695
2024-08-26	123.52	123.52	121.99	122.74	637472
2024-08-27	122.65	122.87	121.62	122.30	687252
2024-08-28	122.24	122.81	121.68	122.60	516346
2024-08-29	123.48	123.58	121.91	122.17	745512
2024-08-30	122.50	123.45	121.79	123.41	1112325
2024-09-03	122.24	123.89	121.42	123.36	887292
2024-09-04	123.87	125.75	123.02	125.20	836960
2024-09-05	125.22	125.38	121.17	122.53	895690
2024-09-06	122.62	123.61	120.61	121.00	630846
2024-09-09	121.35	123.65	121.35	122.53	785510
2024-09-10	122.54	122.54	121.05	121.76	930375
2024-09-11	121.65	123.00	119.45	122.87	712364
2024-09-12	122.75	122.84	120.45	121.06	1017710
2024-09-13	121.51	121.51	119.31	120.78	1217707
2024-09-16	121.50	122.10	120.35	121.08	708345
2024-09-17	121.65	123.76	121.65	123.70	826697
2024-09-18	123.93	125.10	123.04	123.39	750301
2024-09-19	125.00	126.19	124.04	125.65	861220
2024-09-20	125.51	125.90	122.49	123.18	1864153
2024-09-23	123.98	125.78	123.70	125.51	883381
2024-09-24	126.00	128.47	125.90	128.10	881992
2024-09-25	128.02	128.02	125.65	127.06	869644
2024-09-26	128.12	129.28	127.19	127.72	895423
2024-09-27	128.56	129.74	128.07	128.93	842754
2024-09-30	128.84	131.59	128.84	131.40	1046790
2024-10-01	130.67	131.18	126.00	128.26	1501570
2024-10-02	127.33	128.75	125.28	125.69	1055657
2024-10-03	126.02	126.02	122.39	122.57	1014090
2024-10-04	123.34	123.99	119.28	120.44	1123341
2024-10-07	119.99	120.67	118.93	119.87	957192
2024-10-08	120.73	122.80	120.31	121.41	1201492
2024-10-09	120.22	121.90	119.32	121.26	1626279
2024-10-10	121.00	121.95	120.66	121.37	1207502
2024-10-11	121.81	123.78	121.80	123.02	743344
2024-10-14	120.90	122.59	120.65	122.09	940474
2024-10-15	122.45	123.82	121.16	121.35	1177365
2024-10-16	122.78	123.48	121.51	121.77	992774
2024-10-17	121.79	122.17	120.75	121.15	621339
2024-10-18	121.94	122.00	120.10	120.50	1192543
2024-10-21	120.01	121.26	119.15	120.24	886445
2024-10-22	120.29	120.45	118.98	120.20	901542
2024-10-23	119.22	120.42	119.01	119.50	1278486
2024-10-24	121.01	121.01	119.17	119.58	826978
2024-10-25	120.11	120.62	119.42	119.84	601556
2024-10-28	120.33	121.06	119.95	120.08	771059
2024-10-29	119.62	120.82	119.17	119.62	739730
2024-10-30	118.89	120.81	118.89	119.55	724513
2024-10-31	118.99	120.27	118.65	119.00	2316695
2024-11-01	119.18	119.92	118.71	119.06	1247352
2024-11-04	119.37	120.91	119.37	120.39	1668056
2024-11-05	125.20	125.63	119.00	122.02	2008733
2024-11-06	116.41	120.85	113.17	119.41	3120221
2024-11-07	120.50	121.33	119.71	119.99	1385393
2024-11-08	119.71	121.87	119.32	120.06	1230076
2024-11-11	120.40	120.40	118.72	119.54	936758
2024-11-12	119.97	119.97	118.24	118.75	1238813
2024-11-13	119.15	119.89	118.00	119.50	1090166
2024-11-14	119.80	121.90	119.41	120.96	1323586
2024-11-15	120.77	121.22	120.00	120.16	1096899
2024-11-18	119.81	121.37	119.69	120.33	1004516
2024-11-19	119.11	119.38	117.78	118.03	1438526
2024-11-20	118.38	119.16	117.80	118.93	851631
2024-11-21	119.00	121.02	118.96	120.70	1567454
2024-11-22	121.21	121.88	120.69	121.32	901870
2024-11-25	122.19	122.71	121.35	122.39	1879151
2024-11-26	122.68	122.68	120.95	121.65	899229
2024-11-27	122.26	122.63	121.07	121.25	660252
2024-11-29	121.45	122.00	120.81	120.91	427478
2024-12-02	120.70	121.78	119.76	121.47	653840
2024-12-03	122.00	122.51	120.81	121.08	848306
2024-12-04	119.94	121.34	119.40	121.20	1014595
2024-12-05	121.64	121.69	120.15	120.45	1027410
2024-12-06	121.31	121.46	119.12	119.28	974507
2024-12-09	119.70	121.19	119.19	120.64	871835
2024-12-10	120.80	121.86	119.65	121.10	820907
2024-12-11	122.81	122.90	120.34	120.40	1023457
2024-12-12	120.30	120.60	118.83	119.75	1119910
2024-12-13	119.43	119.87	118.20	118.51	858479
2024-12-16	118.25	118.82	117.76	117.78	938078
2024-12-17	116.83	117.90	115.85	115.92	1240112
2024-12-18	115.84	116.60	114.32	114.33	1033920
2024-12-19	114.27	114.95	112.49	112.74	1272262
2024-12-20	112.20	113.36	111.05	111.48	2367018
2024-12-23	111.00	111.36	109.95	110.50	912919
2024-12-24	110.51	111.23	110.03	111.19	289029
2024-12-26	110.65	111.99	110.51	111.27	693292
2024-12-27	110.60	112.07	110.60	111.42	774850
2024-12-30	111.02	111.35	109.43	110.80	860789
2024-12-31	111.30	112.08	110.48	110.77	705305
2025-01-02	110.93	111.65	109.58	110.02	902485
2025-01-03	110.20	111.62	109.63	111.28	670814
2025-01-06	111.57	113.89	110.68	111.11	1078250
2025-01-07	112.11	112.98	110.75	111.40	944177
2025-01-08	111.72	112.94	110.29	112.89	986459
2025-01-10	112.00	112.79	108.36	109.09	2136486
2025-01-13	109.55	111.47	109.01	110.58	1219365
2025-01-14	111.00	112.26	110.81	111.24	943566
2025-01-15	112.33	113.76	111.11	111.45	924824
2025-01-16	111.47	111.82	110.33	111.21	1107305
2025-01-17	111.31	111.35	110.20	110.35	1701698
2025-01-21	110.50	112.85	110.30	112.74	1344921
2025-01-22	112.38	113.07	111.79	112.32	626805
2025-01-23	113.09	114.68	112.36	114.30	682879
2025-01-24	114.07	114.46	112.71	112.99	728165
2025-01-27	113.61	115.82	113.61	115.32	870827
2025-01-28	115.33	115.33	113.87	114.19	768256
2025-01-29	113.90	115.95	113.64	114.30	887169
2025-01-30	112.66	114.56	111.54	113.74	743408
2025-01-31	113.77	115.13	112.82	113.58	1209545
2025-02-03	112.17	112.25	109.85	110.78	1260936
2025-02-04	111.36	112.96	109.88	112.45	871236
2025-02-05	112.54	112.96	111.01	111.81	893954
2025-02-06	112.12	112.55	110.57	110.72	891335
2025-02-07	110.50	111.43	110.26	110.39	1060959
2025-02-10	111.05	112.80	110.35	112.50	819162
2025-02-11	111.74	112.71	111.36	112.39	705227
2025-02-12	111.42	112.30	110.94	111.04	1096055
2025-02-13	111.00	112.78	111.00	112.74	754280
2025-02-14	113.05	113.96	112.33	113.65	1635059
2025-02-18	119.07	120.01	112.20	118.03	2271402
2025-02-19	119.77	119.77	116.06	116.27	1371279
2025-02-20	115.94	117.71	115.55	117.26	1171457
2025-02-21	117.05	117.21	114.15	116.40	2811278
2025-02-24	116.16	117.94	114.81	116.55	1924817
2025-02-25	116.89	119.85	116.89	118.48	1813794
2025-02-26	118.39	119.09	117.29	117.40	1542956
2025-02-27	117.17	118.64	116.71	117.05	1338172
2025-02-28	117.13	118.53	116.51	117.36	2669151
2025-03-03	118.00	119.80	117.52	118.55	1426009
2025-03-04	118.14	119.13	117.30	118.13	1713644
2025-03-05	117.90	119.56	116.85	118.09	1462362
2025-03-06	118.36	121.00	118.20	120.74	1386681
2025-03-07	120.08	128.49	120.08	126.48	2609589
2025-03-10	126.64	129.15	121.47	122.15	2901830
2025-03-11	121.98	122.61	116.94	117.44	2505456
2025-03-12	116.91	118.10	116.00	117.10	1843220
2025-03-13	117.40	118.15	116.42	116.49	1538547
2025-03-14	116.93	117.14	114.00	115.15	1836652
2025-03-17	115.04	117.19	114.88	116.90	1316371
2025-03-18	116.78	119.06	116.36	117.20	1169040
2025-03-19	117.40	117.98	115.78	116.40	1113784
2025-03-20	115.74	116.84	115.13	115.67	1310901
2025-03-21	114.53	116.39	114.15	116.30	3662087
2025-03-24	116.41	117.93	116.19	117.87	1331712
2025-03-25	117.94	118.47	117.34	118.32	1169844
2025-03-26	118.75	120.34	118.75	119.17	1855914
2025-03-27	119.39	120.65	118.62	120.28	942449
2025-03-28	119.95	120.37	119.07	119.73	967773
2025-03-31	119.69	120.96	119.39	120.25	1376672
2025-04-01	120.34	122.40	119.76	122.24	1058416
2025-04-02	121.83	122.27	120.55	121.89	1158768
2025-04-03	115.19	115.99	107.24	110.66	3901975
2025-04-04	108.83	111.93	107.17	108.98	2114555
2025-04-07	106.50	110.26	103.68	105.66	2185014
2025-04-08	107.16	108.36	101.69	102.84	1729587
2025-04-09	101.56	110.35	100.47	109.93	2348384
2025-04-10	109.40	109.90	105.28	108.26	1528755
2025-04-11	108.62	111.70	107.86	110.15	2297254
2025-04-14	111.51	112.59	110.62	112.05	1236909
2025-04-15	111.65	112.50	109.85	110.03	828167
2025-04-16	108.77	110.18	105.07	105.48	1480379
2025-04-17	106.40	107.43	105.79	106.70	1288286
2025-04-21	105.67	105.96	103.76	104.79	1229264
2025-04-22	105.59	107.29	105.01	107.11	1133982
2025-04-23	109.11	110.35	106.36	107.09	1505148
2025-04-24	107.14	111.40	106.99	110.98	1617801
2025-04-25	110.10	110.81	107.57	108.58	1327057
2025-04-28	108.98	110.19	107.73	108.69	1143145
2025-04-29	108.03	108.99	107.62	108.36	1125877
2025-04-30	108.03	110.11	106.91	109.91	1324076
2025-05-01	110.03	111.18	109.04	109.61	1108557
2025-05-02	111.16	113.50	110.79	112.59	987523
2025-05-05	111.58	112.51	110.53	111.77	1146757
2025-05-06	106.96	109.17	106.00	106.18	2507414
2025-05-07	107.18	110.00	106.22	107.99	3163200
2025-05-08	109.32	111.25	108.36	110.24	1409350
2025-05-09	110.29	110.62	108.40	109.10	916046
2025-05-12	113.37	116.77	113.33	116.08	1809344
2025-05-13	116.86	116.86	114.86	115.31	1230970
2025-05-14	114.80	114.80	113.54	114.27	1237843
2025-05-15	114.11	115.08	113.55	115.00	936573
2025-05-16	115.71	118.44	115.47	118.33	3300612
2025-05-19	117.08	118.33	117.01	118.14	1149360
2025-05-20	118.14	118.43	115.94	116.40	1170518
2025-05-21	115.09	115.55	113.30	113.47	1389054
2025-05-22	113.07	114.28	112.28	113.69	1396778
2025-05-23	111.33	113.22	110.82	112.46	1102868
2025-05-27	113.56	114.90	112.70	114.28	1519459
2025-05-28	114.23	114.46	112.01	112.13	1438304
2025-05-29	112.94	113.46	112.10	113.27	1565536
2025-05-30	113.33	113.74	112.20	112.73	2573305

Explore More About EXPD

Coins representing dividend payouts and trends

EXPD Dividend History

Discover Expeditors International of'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

EXPD Stock Split History

Discover Expeditors International of'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

EXPD Historical Prices

Explore Expeditors International of's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics