HP Historical Prices

Summary

Key Stock Metrics

14.65

(May 22, 2025)

52-Week Low

37.46

(November 6, 2024)

52-Week High

118.95

(July 2, 2014)

All-Time High

17.29

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	7.69	7.72	7.50	7.56	178000
1993-10-28	7.63	7.63	7.50	7.50	73200
1993-10-29	7.50	7.50	7.50	7.50	48800
1993-11-01	7.56	7.59	7.50	7.53	203600
1993-11-02	7.50	7.53	7.44	7.47	45200
1993-11-03	7.50	7.50	7.28	7.31	228000
1993-11-04	7.31	7.31	7.03	7.28	230400
1993-11-05	7.25	7.25	7.13	7.19	382000
1993-11-08	7.16	7.19	7.03	7.09	528000
1993-11-09	7.22	7.22	6.97	6.97	130800
1993-11-10	7.00	7.19	7.00	7.19	234400
1993-11-11	7.13	7.16	7.00	7.03	157600
1993-11-12	7.09	7.16	7.03	7.13	1097600
1993-11-15	7.13	7.31	7.13	7.31	528800
1993-11-16	7.25	7.31	7.19	7.31	440000
1993-11-17	7.28	7.38	7.25	7.38	489200
1993-11-18	7.34	7.41	7.31	7.41	247200
1993-11-19	7.41	7.41	7.25	7.25	143600
1993-11-22	7.25	7.25	7.06	7.13	486800
1993-11-23	7.13	7.13	7.03	7.09	30800
1993-11-24	7.09	7.09	6.94	6.97	82800
1993-11-26	7.00	7.00	6.94	6.97	26800
1993-11-29	6.97	6.97	6.66	6.69	334800
1993-11-30	6.69	6.84	6.66	6.81	160800
1993-12-01	6.84	6.84	6.78	6.78	67200
1993-12-02	6.84	6.88	6.75	6.78	108400
1993-12-03	6.75	6.75	6.53	6.63	521200
1993-12-06	6.63	6.75	6.63	6.75	138000
1993-12-07	6.75	6.84	6.75	6.84	132800
1993-12-08	6.78	6.88	6.78	6.81	257200
1993-12-09	6.81	6.91	6.81	6.91	96000
1993-12-10	6.91	6.91	6.84	6.84	50400
1993-12-13	6.78	6.88	6.78	6.84	309200
1993-12-14	6.84	6.88	6.84	6.84	132400
1993-12-15	6.91	6.91	6.88	6.91	40400
1993-12-16	6.84	6.84	6.75	6.81	86800
1993-12-17	6.75	6.84	6.72	6.75	441600
1993-12-20	6.69	6.84	6.69	6.84	162000
1993-12-21	6.84	6.91	6.81	6.88	113200
1993-12-22	6.88	7.03	6.88	7.03	190400
1993-12-23	7.03	7.03	6.91	6.97	140000
1993-12-27	6.94	7.16	6.91	7.16	51200
1993-12-28	7.16	7.19	7.06	7.13	284400
1993-12-29	7.09	7.13	7.00	7.13	74000
1993-12-30	7.06	7.09	6.94	7.06	423200
1993-12-31	7.03	7.06	6.94	6.97	125600
1994-01-03	7.00	7.13	6.88	7.13	1119200
1994-01-04	7.06	7.25	7.06	7.22	290400
1994-01-05	7.16	7.41	7.06	7.41	137200
1994-01-06	7.44	7.50	7.38	7.38	369200
1994-01-07	7.34	7.44	7.31	7.41	141600
1994-01-10	7.44	7.56	7.41	7.50	189600
1994-01-11	7.50	7.50	7.25	7.31	701600
1994-01-12	7.31	7.41	7.28	7.41	157200
1994-01-13	7.34	7.34	7.25	7.31	276400
1994-01-14	7.31	7.31	7.25	7.28	265600
1994-01-17	7.25	7.25	7.16	7.19	319200
1994-01-18	7.13	7.19	6.97	7.03	307200
1994-01-19	7.06	7.16	7.03	7.13	108000
1994-01-20	7.09	7.16	7.03	7.09	60000
1994-01-21	7.09	7.09	6.88	6.88	102800
1994-01-24	6.81	6.81	6.59	6.59	324000
1994-01-25	6.66	6.91	6.63	6.91	652800
1994-01-26	6.91	6.91	6.75	6.75	415600
1994-01-27	6.75	6.88	6.72	6.81	532000
1994-01-28	6.81	6.88	6.75	6.88	617600
1994-01-31	6.84	7.00	6.81	6.91	320800
1994-02-01	6.91	7.09	6.78	7.03	196400
1994-02-02	7.00	7.31	6.94	7.19	428400
1994-02-03	7.19	7.28	7.16	7.22	118800
1994-02-04	7.25	7.38	7.00	7.00	402800
1994-02-07	6.97	7.09	6.97	7.06	253600
1994-02-08	7.06	7.13	7.06	7.13	345600
1994-02-09	7.09	7.19	7.06	7.19	102800
1994-02-10	7.19	7.22	7.09	7.13	455600
1994-02-11	7.09	7.13	7.06	7.09	688000
1994-02-14	7.06	7.16	6.94	7.00	299600
1994-02-15	7.00	7.03	6.91	6.94	456800
1994-02-16	6.94	6.94	6.75	6.91	96400
1994-02-17	6.91	6.97	6.78	6.94	418800
1994-02-18	6.97	6.97	6.88	6.91	202400
1994-02-22	6.94	7.00	6.91	6.94	63200
1994-02-23	6.97	6.97	6.84	6.88	119600
1994-02-24	6.88	6.94	6.78	6.78	66000
1994-02-25	6.78	6.81	6.75	6.75	203200
1994-02-28	6.78	6.84	6.56	6.63	338800
1994-03-01	6.59	6.69	6.59	6.69	176400
1994-03-02	6.63	6.72	6.63	6.72	87200
1994-03-03	6.72	6.81	6.72	6.75	203600
1994-03-04	6.75	6.81	6.69	6.72	690400
1994-03-07	6.75	6.75	6.63	6.63	254800
1994-03-08	6.63	6.66	6.59	6.66	528000
1994-03-09	6.59	6.59	6.50	6.53	369600
1994-03-10	6.59	6.63	6.47	6.63	376400
1994-03-11	6.63	6.78	6.59	6.72	213600
1994-03-14	6.78	6.81	6.72	6.81	223600
1994-03-15	6.88	6.88	6.69	6.72	192800
1994-03-16	6.63	6.88	6.56	6.88	364800
1994-03-17	6.81	7.06	6.81	7.00	307200
1994-03-18	6.97	7.03	6.97	7.03	395200
1994-03-21	7.00	7.00	6.94	6.94	77600
1994-03-22	6.97	7.09	6.94	7.06	80800
1994-03-23	7.03	7.03	6.97	7.00	72000
1994-03-24	7.06	7.09	6.97	6.97	385200
1994-03-25	7.03	7.22	6.97	7.16	412400
1994-03-28	7.13	7.13	7.00	7.00	188400
1994-03-29	6.97	7.03	6.75	6.75	179600
1994-03-30	6.72	6.75	6.56	6.56	385200
1994-03-31	6.56	6.66	6.50	6.50	248400
1994-04-04	6.19	6.34	6.19	6.31	315600
1994-04-05	6.41	6.59	6.41	6.56	176800
1994-04-06	6.50	6.66	6.50	6.50	452800
1994-04-07	6.50	6.56	6.34	6.56	120800
1994-04-08	6.50	6.50	6.38	6.44	266000
1994-04-11	6.44	6.56	6.44	6.47	64800
1994-04-12	6.50	6.59	6.50	6.56	380400
1994-04-13	6.56	6.56	6.41	6.44	119200
1994-04-14	6.41	6.63	6.41	6.47	193600
1994-04-15	6.53	6.75	6.50	6.69	272000
1994-04-18	6.69	6.72	6.44	6.59	220400
1994-04-19	6.56	6.56	6.34	6.38	133200
1994-04-20	6.41	6.47	6.34	6.47	137600
1994-04-21	6.50	6.59	6.50	6.56	54000
1994-04-22	6.53	6.72	6.50	6.69	85200
1994-04-25	6.66	6.72	6.63	6.72	52800
1994-04-26	6.75	6.78	6.66	6.78	52400
1994-04-28	6.72	6.81	6.66	6.69	174400
1994-04-29	6.66	6.66	6.53	6.53	76800
1994-05-02	6.53	6.53	6.19	6.34	143600
1994-05-03	6.38	6.50	6.38	6.47	202400
1994-05-04	6.47	6.56	6.41	6.56	140000
1994-05-05	6.56	6.66	6.56	6.66	112400
1994-05-06	6.63	6.78	6.63	6.75	94000
1994-05-09	6.72	6.72	6.59	6.59	37200
1994-05-10	6.63	6.63	6.56	6.63	33600
1994-05-11	6.59	6.63	6.56	6.59	179600
1994-05-12	6.56	6.59	6.56	6.56	140000
1994-05-13	6.56	6.59	6.53	6.59	60400
1994-05-16	6.56	6.63	6.56	6.59	36000
1994-05-17	6.56	6.59	6.53	6.56	136000
1994-05-18	6.53	6.56	6.47	6.56	83600
1994-05-19	6.56	6.59	6.50	6.59	35200
1994-05-20	6.59	6.69	6.59	6.69	88400
1994-05-23	6.63	6.66	6.59	6.63	64800
1994-05-24	6.66	6.81	6.66	6.69	94800
1994-05-25	6.66	6.69	6.56	6.56	88400
1994-05-26	6.59	6.59	6.50	6.56	78400
1994-05-27	6.53	6.63	6.53	6.63	34400
1994-05-31	6.59	6.59	6.53	6.53	74000
1994-06-01	6.53	6.53	6.34	6.34	611600
1994-06-02	6.38	6.44	6.34	6.34	217200
1994-06-03	6.34	6.34	6.25	6.28	248000
1994-06-06	6.28	6.38	6.25	6.34	196400
1994-06-07	6.38	6.50	6.38	6.50	742800
1994-06-08	6.50	6.53	6.47	6.50	432400
1994-06-09	6.44	6.47	6.38	6.41	118400
1994-06-10	6.41	6.41	6.38	6.38	28800
1994-06-13	6.31	6.41	6.31	6.41	184400
1994-06-14	6.47	6.56	6.47	6.53	56400
1994-06-15	6.53	6.59	6.53	6.53	138400
1994-06-16	6.56	6.72	6.53	6.63	440800
1994-06-17	6.63	6.63	6.53	6.53	293600
1994-06-20	6.56	6.80	6.56	6.56	608400
1994-06-21	6.63	6.69	6.56	6.59	174000
1994-06-22	6.63	6.75	6.63	6.72	304400
1994-06-23	6.72	6.75	6.63	6.69	164400
1994-06-24	6.72	6.72	6.47	6.50	109600
1994-06-27	6.44	6.47	6.38	6.44	186800
1994-06-28	6.50	6.53	6.38	6.44	74400
1994-06-29	6.41	6.59	6.41	6.53	508400
1994-06-30	6.53	6.63	6.50	6.63	166800
1994-07-01	6.63	6.63	6.53	6.53	152000
1994-07-05	6.53	6.59	6.50	6.50	102800
1994-07-06	6.50	6.56	6.47	6.50	154800
1994-07-07	6.50	6.59	6.50	6.59	75600
1994-07-08	6.59	6.59	6.53	6.56	33600
1994-07-11	6.56	6.56	6.53	6.53	91600
1994-07-12	6.56	6.69	6.53	6.63	110000
1994-07-13	6.66	6.94	6.66	6.75	449200
1994-07-14	6.75	6.78	6.75	6.75	136400
1994-07-15	6.78	6.84	6.75	6.84	125200
1994-07-18	6.84	6.88	6.78	6.88	67600
1994-07-19	6.81	6.88	6.81	6.81	55200
1994-07-20	6.88	6.88	6.78	6.81	72800
1994-07-21	6.88	6.91	6.84	6.84	80000
1994-07-22	6.84	6.88	6.81	6.88	74400
1994-07-25	6.84	6.88	6.81	6.84	82000
1994-07-26	6.81	6.81	6.75	6.75	105200
1994-07-27	6.75	6.84	6.75	6.84	111200
1994-07-28	6.81	6.88	6.81	6.88	44400
1994-07-29	6.94	7.00	6.91	6.97	84400
1994-08-01	6.94	7.03	6.91	6.91	36000
1994-08-02	6.91	6.91	6.88	6.88	21600
1994-08-03	6.88	6.88	6.75	6.75	221200
1994-08-04	6.75	6.75	6.69	6.72	76400
1994-08-05	6.69	6.69	6.63	6.69	67200
1994-08-08	6.72	6.72	6.56	6.56	26400
1994-08-09	6.53	6.59	6.47	6.59	72000
1994-08-10	6.59	6.69	6.53	6.53	45200
1994-08-11	6.56	6.56	6.53	6.56	28800
1994-08-12	6.53	6.59	6.53	6.59	28000
1994-08-15	6.59	6.59	6.53	6.53	76400
1994-08-16	6.50	6.53	6.47	6.50	28000
1994-08-17	6.47	6.47	6.41	6.41	83200
1994-08-18	6.38	6.53	6.38	6.47	198000
1994-08-19	6.50	6.53	6.44	6.50	112800
1994-08-22	6.50	6.56	6.47	6.47	28000
1994-08-23	6.50	6.53	6.47	6.47	33200
1994-08-24	6.47	6.56	6.47	6.50	86800
1994-08-25	6.50	6.63	6.50	6.53	135600
1994-08-26	6.59	6.59	6.53	6.56	54000
1994-08-29	6.63	6.72	6.63	6.66	23600
1994-08-30	6.69	6.78	6.69	6.75	128800
1994-08-31	6.69	6.69	6.63	6.63	86000
1994-09-01	6.63	6.69	6.63	6.69	26000
1994-09-02	6.75	6.75	6.69	6.72	93600
1994-09-06	6.69	6.72	6.69	6.69	11200
1994-09-07	6.69	6.81	6.69	6.69	257600
1994-09-08	6.69	6.94	6.69	6.91	217200
1994-09-09	6.88	6.94	6.84	6.88	125200
1994-09-12	6.88	6.91	6.88	6.88	36000
1994-09-13	6.84	6.88	6.84	6.88	40000
1994-09-14	6.81	6.84	6.75	6.84	63600
1994-09-15	6.81	6.84	6.81	6.84	60000
1994-09-16	6.81	6.81	6.69	6.81	176400
1994-09-19	6.84	6.84	6.75	6.75	46800
1994-09-20	6.72	6.84	6.72	6.84	178400
1994-09-21	6.78	6.78	6.69	6.75	216000
1994-09-22	6.78	6.78	6.72	6.72	150000
1994-09-23	6.75	6.78	6.63	6.63	42400
1994-09-26	6.63	6.69	6.63	6.69	14400
1994-09-27	6.66	6.66	6.56	6.56	87600
1994-09-28	6.53	6.72	6.53	6.72	184800
1994-09-29	6.72	6.81	6.72	6.81	196400
1994-09-30	6.81	7.03	6.81	7.03	309600
1994-10-03	7.06	7.19	7.06	7.19	212800
1994-10-04	7.22	7.28	7.19	7.19	322000
1994-10-05	7.22	7.22	7.16	7.19	217600
1994-10-06	7.16	7.19	7.16	7.16	189200
1994-10-07	7.13	7.25	7.13	7.19	216800
1994-10-10	7.34	7.44	7.34	7.44	268400
1994-10-11	7.50	7.56	7.47	7.50	338400
1994-10-12	7.66	7.84	7.59	7.69	557200
1994-10-13	7.72	7.72	7.63	7.66	207600
1994-10-14	7.66	7.75	7.66	7.72	286000
1994-10-17	7.72	7.72	7.53	7.53	300800
1994-10-18	7.53	7.69	7.53	7.69	183200
1994-10-19	7.63	7.63	7.56	7.56	234800
1994-10-20	7.56	7.69	7.56	7.69	222000
1994-10-21	7.63	7.72	7.59	7.72	97600
1994-10-24	7.72	7.72	7.59	7.59	121200
1994-10-25	7.63	7.63	7.53	7.63	89200
1994-10-26	7.66	7.72	7.63	7.69	226400
1994-10-27	7.69	7.69	7.59	7.63	511200
1994-10-28	7.66	7.78	7.66	7.75	547200
1994-10-31	7.75	7.81	7.75	7.81	164000
1994-11-01	7.81	7.84	7.69	7.72	116800
1994-11-02	7.66	7.72	7.63	7.63	73600
1994-11-03	7.66	7.69	7.63	7.69	43200
1994-11-04	7.66	7.69	7.59	7.59	93600
1994-11-07	7.63	7.66	7.59	7.66	124800
1994-11-08	7.66	7.69	7.63	7.66	150000
1994-11-09	7.69	7.69	7.66	7.69	78800
1994-11-10	7.72	7.72	7.63	7.63	184800
1994-11-11	7.53	7.56	7.47	7.47	336800
1994-11-14	7.50	7.50	7.47	7.47	83600
1994-11-15	7.50	7.53	7.44	7.47	210000
1994-11-16	7.41	7.41	7.28	7.34	152800
1994-11-17	7.34	7.34	7.22	7.28	160800
1994-11-18	7.25	7.28	7.16	7.22	188000
1994-11-21	7.25	7.28	7.09	7.16	132400
1994-11-22	7.16	7.19	7.00	7.00	334800
1994-11-23	7.03	7.06	6.94	7.00	291200
1994-11-25	7.06	7.06	7.03	7.03	39600
1994-11-28	7.06	7.13	7.00	7.00	252000
1994-11-29	7.00	7.06	7.00	7.03	202800
1994-11-30	7.00	7.03	7.00	7.00	150000
1994-12-01	6.97	6.97	6.78	6.84	116400
1994-12-02	6.78	6.84	6.75	6.81	93600
1994-12-05	6.88	6.91	6.81	6.84	56800
1994-12-06	6.78	6.81	6.78	6.81	56000
1994-12-07	6.78	6.78	6.66	6.69	84400
1994-12-08	6.69	6.69	6.56	6.59	100800
1994-12-09	6.63	6.63	6.50	6.59	206800
1994-12-12	6.56	6.66	6.53	6.56	167200
1994-12-13	6.56	6.59	6.53	6.56	134400
1994-12-14	6.56	6.56	6.50	6.53	134000
1994-12-15	6.50	6.50	6.28	6.41	518000
1994-12-16	6.44	6.44	6.34	6.41	547600
1994-12-19	6.44	6.56	6.44	6.50	883600
1994-12-20	6.50	6.50	6.44	6.47	162800
1994-12-21	6.44	6.47	6.38	6.44	161600
1994-12-22	6.41	6.44	6.38	6.41	154400
1994-12-23	6.41	6.41	6.34	6.41	713600
1994-12-27	6.41	6.47	6.41	6.44	87200
1994-12-28	6.44	6.44	6.38	6.44	174800
1994-12-29	6.44	6.44	6.38	6.44	180400
1994-12-30	6.41	6.41	6.38	6.41	178800
1995-01-03	6.41	6.47	6.41	6.44	249200
1995-01-04	6.44	6.47	6.38	6.41	416400
1995-01-05	6.44	6.59	6.44	6.53	474000
1995-01-06	6.59	6.59	6.50	6.50	132000
1995-01-09	6.50	6.56	6.50	6.50	146400
1995-01-10	6.53	6.53	6.44	6.44	318400
1995-01-11	6.41	6.47	6.41	6.44	292400
1995-01-12	6.47	6.47	6.38	6.41	107200
1995-01-13	6.47	6.50	6.41	6.41	101200
1995-01-16	6.47	6.53	6.41	6.41	114800
1995-01-17	6.44	6.50	6.41	6.50	63600
1995-01-18	6.44	6.50	6.34	6.50	185600
1995-01-19	6.56	6.56	6.47	6.50	129200
1995-01-20	6.47	6.47	6.38	6.47	248000
1995-01-23	6.44	6.47	6.41	6.44	172400
1995-01-24	6.47	6.47	6.41	6.41	160000
1995-01-25	6.47	6.47	6.34	6.38	162400
1995-01-26	6.44	6.44	6.31	6.34	77200
1995-01-27	6.38	6.44	6.34	6.41	181200
1995-01-30	6.44	6.44	6.31	6.38	122400
1995-01-31	6.38	6.41	6.31	6.38	164000
1995-02-01	6.38	6.41	6.25	6.25	126800
1995-02-02	6.25	6.34	6.25	6.34	46400
1995-02-03	6.34	6.41	6.31	6.31	206000
1995-02-06	6.31	6.38	6.28	6.38	122400
1995-02-07	6.34	6.34	6.31	6.34	77200
1995-02-08	6.34	6.34	6.28	6.28	42000
1995-02-09	6.25	6.34	6.25	6.25	142800
1995-02-10	6.25	6.25	6.13	6.13	190400
1995-02-13	6.13	6.22	6.13	6.19	329200
1995-02-14	6.19	6.19	6.13	6.19	87200
1995-02-15	6.19	6.22	6.16	6.19	160000
1995-02-16	6.19	6.22	6.13	6.16	80000
1995-02-17	6.16	6.34	6.13	6.34	133600
1995-02-21	6.38	6.41	6.25	6.41	257200
1995-02-22	6.41	6.47	6.38	6.38	209600
1995-02-23	6.41	6.53	6.41	6.47	230800
1995-02-24	6.50	6.53	6.44	6.44	42800
1995-02-27	6.41	6.44	6.31	6.38	172800
1995-02-28	6.38	6.56	6.34	6.50	122400
1995-03-01	6.47	6.56	6.44	6.50	110800
1995-03-02	6.50	6.50	6.47	6.50	38000
1995-03-03	6.47	6.66	6.44	6.66	258800
1995-03-06	6.66	6.75	6.63	6.75	266000
1995-03-07	6.72	6.75	6.56	6.59	139200
1995-03-08	6.66	6.69	6.63	6.63	56800
1995-03-09	6.69	6.84	6.69	6.81	176800
1995-03-10	6.81	6.81	6.72	6.72	194000
1995-03-13	6.75	6.88	6.75	6.88	78400
1995-03-14	6.84	6.94	6.75	6.75	94400
1995-03-15	6.72	6.72	6.63	6.63	103200
1995-03-16	6.69	6.72	6.63	6.66	74400
1995-03-17	6.69	6.72	6.66	6.69	168800
1995-03-20	6.69	6.69	6.59	6.66	51600
1995-03-21	6.63	6.66	6.53	6.56	97600
1995-03-22	6.53	6.53	6.44	6.47	178400
1995-03-23	6.44	6.56	6.44	6.47	148400
1995-03-24	6.53	6.59	6.50	6.56	57200
1995-03-27	6.63	6.66	6.56	6.66	143200
1995-03-28	6.69	6.72	6.69	6.72	158400
1995-03-29	6.69	6.78	6.53	6.66	214000
1995-03-30	6.69	6.75	6.66	6.75	91600
1995-03-31	6.72	6.78	6.69	6.78	42800
1995-04-03	6.78	6.81	6.66	6.66	218800
1995-04-04	6.69	6.84	6.69	6.84	125200
1995-04-05	6.81	6.97	6.81	6.97	205200
1995-04-06	6.97	7.09	6.97	7.09	213600
1995-04-07	7.13	7.13	6.97	7.03	148000
1995-04-10	7.03	7.06	7.00	7.03	58800
1995-04-11	7.06	7.06	6.97	6.97	38000
1995-04-12	6.97	6.97	6.88	6.88	72800
1995-04-13	6.88	6.97	6.88	6.94	58800
1995-04-17	7.00	7.03	6.94	6.97	110000
1995-04-18	6.97	7.06	6.97	7.06	52800
1995-04-19	7.03	7.16	7.00	7.16	62800
1995-04-20	7.13	7.41	7.13	7.34	237600
1995-04-21	7.38	7.38	7.34	7.34	137200
1995-04-24	7.34	7.44	7.34	7.44	149600
1995-04-25	7.41	7.47	7.34	7.34	86000
1995-04-26	7.31	7.31	7.25	7.25	86400
1995-04-27	7.25	7.41	7.22	7.38	131200
1995-04-28	7.34	7.41	7.25	7.41	81200
1995-05-01	7.41	7.47	7.38	7.41	122800
1995-05-02	7.34	7.47	7.34	7.41	170400
1995-05-03	7.38	7.63	7.38	7.63	192000
1995-05-04	7.59	7.72	7.59	7.66	386400
1995-05-05	7.66	7.72	7.66	7.72	250000
1995-05-08	7.69	7.69	7.53	7.63	99200
1995-05-09	7.59	7.59	7.53	7.56	97600
1995-05-10	7.56	7.56	7.44	7.47	117200
1995-05-11	7.47	7.53	7.44	7.53	162800
1995-05-12	7.50	7.56	7.47	7.53	114400
1995-05-15	7.47	7.47	7.41	7.47	142800
1995-05-16	7.44	7.50	7.44	7.50	135200
1995-05-17	7.50	7.53	7.47	7.50	227200
1995-05-18	7.47	7.50	7.41	7.41	137200
1995-05-19	7.44	7.47	7.38	7.41	177600
1995-05-22	7.47	7.47	7.44	7.47	27600
1995-05-23	7.47	7.47	7.34	7.44	367200
1995-05-24	7.44	7.50	7.38	7.44	91600
1995-05-25	7.41	7.41	7.38	7.41	58800
1995-05-26	7.41	7.41	7.34	7.38	74800
1995-05-30	7.38	7.38	7.31	7.34	91600
1995-05-31	7.38	7.47	7.38	7.47	95200
1995-06-01	7.47	7.50	7.47	7.50	257200
1995-06-02	7.47	7.53	7.47	7.53	303600
1995-06-05	7.53	7.56	7.50	7.53	251600
1995-06-06	7.53	7.56	7.50	7.53	124800
1995-06-07	7.47	7.50	7.44	7.47	119200
1995-06-08	7.50	7.56	7.50	7.50	162800
1995-06-09	7.50	7.50	7.44	7.44	42400
1995-06-12	7.50	7.53	7.41	7.44	179600
1995-06-13	7.47	7.56	7.47	7.53	192000
1995-06-14	7.56	7.66	7.56	7.66	122400
1995-06-15	7.66	7.66	7.56	7.66	96400
1995-06-16	7.69	7.81	7.69	7.75	450000
1995-06-19	7.75	7.81	7.75	7.75	121200
1995-06-20	7.75	7.75	7.66	7.72	156800
1995-06-21	7.66	7.69	7.50	7.50	695600
1995-06-22	7.47	7.47	7.31	7.38	117200
1995-06-23	7.41	7.50	7.38	7.50	689600
1995-06-26	7.50	7.59	7.41	7.44	265200
1995-06-27	7.44	7.56	7.41	7.56	175600
1995-06-28	7.56	7.63	7.47	7.47	57200
1995-06-29	7.50	7.50	7.38	7.38	65600
1995-06-30	7.41	7.41	7.31	7.38	56800
1995-07-03	7.38	7.38	7.31	7.31	23600
1995-07-05	7.28	7.31	7.25	7.31	155200
1995-07-06	7.31	7.41	7.28	7.41	202800
1995-07-07	7.38	7.50	7.38	7.50	205200
1995-07-10	7.47	7.50	7.47	7.47	80400
1995-07-11	7.50	7.50	7.41	7.41	134800
1995-07-12	7.41	7.41	7.34	7.34	92800
1995-07-13	7.38	7.38	7.28	7.34	70400
1995-07-14	7.34	7.34	7.22	7.22	360000
1995-07-17	7.22	7.22	7.19	7.22	234800
1995-07-18	7.19	7.19	7.09	7.16	422000
1995-07-19	7.09	7.13	7.03	7.13	207600
1995-07-20	7.09	7.16	7.00	7.09	342000
1995-07-21	7.09	7.22	7.09	7.22	160400
1995-07-24	7.22	7.25	7.19	7.22	114800
1995-07-25	7.22	7.22	7.19	7.19	109200
1995-07-26	7.25	7.28	7.19	7.22	114400
1995-07-27	7.28	7.31	7.22	7.22	92000
1995-07-28	7.28	7.28	7.22	7.22	26400
1995-07-31	7.28	7.28	7.19	7.19	71600
1995-08-01	7.22	7.22	7.19	7.22	84400
1995-08-02	7.22	7.22	7.09	7.09	126000
1995-08-03	7.03	7.03	6.97	7.00	137200
1995-08-04	7.03	7.13	6.97	7.09	116800
1995-08-07	7.13	7.13	7.03	7.03	70000
1995-08-08	7.06	7.06	6.97	7.06	34400
1995-08-09	7.09	7.16	7.06	7.13	181200
1995-08-10	7.16	7.16	7.13	7.16	160000
1995-08-11	7.16	7.19	7.13	7.16	102000
1995-08-14	7.13	7.16	7.09	7.13	134000
1995-08-15	7.19	7.22	7.03	7.06	142000
1995-08-16	7.06	7.06	7.03	7.03	48800
1995-08-17	7.03	7.06	6.94	6.94	53600
1995-08-18	6.94	6.97	6.88	6.91	215600
1995-08-21	6.94	6.97	6.94	6.97	198000
1995-08-22	6.94	7.03	6.91	7.03	227200
1995-08-23	7.03	7.09	7.00	7.06	130000
1995-08-24	7.06	7.06	7.00	7.00	107600
1995-08-25	7.00	7.03	7.00	7.03	62800
1995-08-28	7.03	7.03	6.94	6.94	139200
1995-08-29	6.94	6.97	6.94	6.97	30000
1995-08-30	6.94	7.09	6.94	7.03	188000
1995-08-31	7.00	7.16	6.97	7.16	172000
1995-09-01	7.16	7.44	7.16	7.41	337600
1995-09-05	7.41	7.41	7.34	7.38	289200
1995-09-06	7.34	7.34	7.19	7.25	169200
1995-09-07	7.19	7.34	7.16	7.34	170800
1995-09-08	7.31	7.34	7.25	7.25	46000
1995-09-11	7.28	7.28	7.25	7.25	63600
1995-09-12	7.22	7.38	7.19	7.38	110000
1995-09-13	7.31	7.38	7.31	7.31	46000
1995-09-14	7.34	7.41	7.31	7.41	85200
1995-09-15	7.47	7.47	7.38	7.38	143600
1995-09-18	7.38	7.38	7.28	7.31	86400
1995-09-19	7.28	7.34	7.22	7.28	127600
1995-09-20	7.31	7.34	7.16	7.16	57600
1995-09-21	7.16	7.25	7.13	7.16	73200
1995-09-22	7.09	7.13	7.09	7.13	38800
1995-09-25	7.13	7.16	7.00	7.06	54400
1995-09-26	7.06	7.13	6.94	6.94	84800
1995-09-27	6.88	6.91	6.84	6.91	56800
1995-09-28	6.84	7.03	6.84	7.03	174800
1995-09-29	7.06	7.09	7.03	7.03	69600
1995-10-02	7.03	7.06	7.00	7.03	23600
1995-10-03	7.00	7.03	6.94	6.97	65600
1995-10-04	6.97	6.97	6.84	6.88	163600
1995-10-05	6.88	6.88	6.81	6.88	46800
1995-10-06	6.84	6.91	6.84	6.91	223200
1995-10-09	6.88	6.88	6.84	6.88	116000
1995-10-10	6.84	6.91	6.84	6.88	68800
1995-10-11	6.84	6.88	6.84	6.88	52800
1995-10-12	6.88	6.88	6.81	6.84	53200
1995-10-13	6.88	6.88	6.69	6.75	146800
1995-10-16	6.78	6.78	6.59	6.75	113200
1995-10-17	6.75	6.78	6.69	6.75	60800
1995-10-18	6.75	6.81	6.75	6.75	28400
1995-10-19	6.75	6.75	6.72	6.75	28800
1995-10-20	6.75	6.75	6.59	6.63	201600
1995-10-23	6.56	6.75	6.56	6.72	149600
1995-10-24	6.75	6.78	6.69	6.72	63600
1995-10-25	6.72	6.72	6.41	6.44	141600
1995-10-26	6.41	6.41	6.19	6.25	178800
1995-10-27	6.22	6.22	6.06	6.13	382000
1995-10-30	6.16	6.50	6.16	6.50	308000
1995-10-31	6.50	6.53	6.44	6.47	196000
1995-11-01	6.41	6.41	6.25	6.31	266400
1995-11-02	6.31	6.38	6.19	6.34	378800
1995-11-03	6.31	6.38	6.25	6.34	172000
1995-11-06	6.34	6.38	6.34	6.38	119600
1995-11-07	6.34	6.34	6.31	6.34	53600
1995-11-08	6.34	6.38	6.28	6.38	100000
1995-11-09	6.38	6.38	6.25	6.25	298800
1995-11-10	6.22	6.25	6.19	6.22	184000
1995-11-13	6.19	6.31	6.19	6.25	224800
1995-11-14	6.25	6.25	6.16	6.22	468000
1995-11-15	6.22	6.28	6.22	6.22	491600
1995-11-16	6.25	6.38	6.25	6.34	712800
1995-11-17	6.38	6.63	6.38	6.63	477200
1995-11-20	6.66	6.66	6.50	6.50	312000
1995-11-21	6.56	6.63	6.44	6.63	281200
1995-11-22	6.66	6.72	6.59	6.69	170000
1995-11-24	6.69	6.69	6.63	6.66	15200
1995-11-27	6.69	6.72	6.66	6.69	243200
1995-11-28	6.66	6.72	6.66	6.72	214000
1995-11-29	6.72	6.75	6.69	6.75	95200
1995-11-30	6.75	6.84	6.72	6.81	272000
1995-12-01	6.81	6.88	6.75	6.84	922400
1995-12-04	6.88	7.00	6.88	7.00	128000
1995-12-05	7.06	7.06	6.94	6.97	286400
1995-12-06	6.94	7.06	6.94	7.06	166800
1995-12-07	7.06	7.22	7.06	7.22	212400
1995-12-08	7.22	7.22	7.09	7.22	159200
1995-12-11	7.22	7.31	7.19	7.28	112400
1995-12-12	7.28	7.28	7.25	7.28	74800
1995-12-13	7.25	7.31	7.19	7.22	107200
1995-12-14	7.19	7.41	7.19	7.31	291600
1995-12-15	7.38	7.38	7.31	7.34	289600
1995-12-18	7.25	7.28	7.19	7.22	109600
1995-12-19	7.19	7.31	7.19	7.28	99600
1995-12-20	7.34	7.38	7.28	7.28	154400
1995-12-21	7.34	7.38	7.34	7.34	168000
1995-12-22	7.34	7.41	7.34	7.41	60400
1995-12-26	7.38	7.50	7.38	7.50	149200
1995-12-27	7.56	7.56	7.47	7.47	31600
1995-12-28	7.47	7.53	7.47	7.53	187200
1995-12-29	7.53	7.53	7.44	7.44	74800
1996-01-02	7.50	7.53	7.44	7.44	209200
1996-01-03	7.47	7.47	7.31	7.44	115200
1996-01-04	7.44	7.44	7.22	7.25	326800
1996-01-05	7.25	7.31	7.16	7.31	93200
1996-01-08	7.31	7.34	7.28	7.34	18000
1996-01-09	7.31	7.31	7.22	7.22	258400
1996-01-10	7.16	7.16	6.97	6.97	121200
1996-01-11	6.97	7.00	6.88	6.91	168800
1996-01-12	6.94	6.94	6.78	6.78	156000
1996-01-15	6.78	6.84	6.78	6.81	31200
1996-01-16	6.84	6.88	6.81	6.84	97600
1996-01-17	6.88	6.97	6.88	6.91	99200
1996-01-18	6.91	6.97	6.84	6.91	81600
1996-01-19	6.84	6.88	6.72	6.75	1680000
1996-01-22	6.75	6.81	6.75	6.81	52800
1996-01-23	6.81	6.84	6.78	6.81	56000
1996-01-24	6.81	6.94	6.78	6.91	244800
1996-01-25	6.91	7.00	6.91	7.00	100800
1996-01-26	7.19	7.38	7.19	7.38	587200
1996-01-29	7.34	7.47	7.34	7.47	184400
1996-01-30	7.50	7.66	7.50	7.66	412400
1996-01-31	7.59	7.94	7.59	7.94	459600
1996-02-01	7.91	8.16	7.91	8.09	688400
1996-02-02	8.09	8.19	8.09	8.16	480000
1996-02-05	8.16	8.28	8.06	8.19	452000
1996-02-06	8.13	8.53	8.09	8.53	471200
1996-02-07	8.47	8.47	8.28	8.31	629600
1996-02-08	8.25	8.41	8.19	8.31	724400
1996-02-09	8.31	8.44	8.28	8.44	228000
1996-02-12	8.47	8.63	8.41	8.59	255200
1996-02-13	8.50	8.56	8.38	8.41	260000
1996-02-14	8.47	8.47	8.41	8.44	286000
1996-02-15	8.38	8.66	8.38	8.56	391600
1996-02-16	8.56	8.66	8.56	8.63	174800
1996-02-20	8.53	8.59	8.50	8.53	229600
1996-02-21	8.50	8.63	8.50	8.59	138400
1996-02-22	8.53	8.56	8.47	8.53	596000
1996-02-23	8.53	8.53	8.47	8.50	578800
1996-02-26	8.50	8.50	8.41	8.41	152400
1996-02-27	8.38	8.41	8.31	8.31	264400
1996-02-28	8.38	8.44	8.31	8.34	450800
1996-02-29	8.38	8.44	8.34	8.34	616400
1996-03-01	8.41	8.41	8.28	8.38	91200
1996-03-04	8.38	8.38	8.22	8.25	128000
1996-03-05	8.28	8.31	8.22	8.28	194000
1996-03-06	8.25	8.41	8.25	8.38	311600
1996-03-07	8.38	8.41	8.31	8.34	180400
1996-03-08	8.19	8.22	7.91	8.00	1104800
1996-03-11	8.03	8.13	7.94	8.13	301600
1996-03-12	8.06	8.28	8.06	8.25	344800
1996-03-13	8.25	8.34	8.22	8.34	566800
1996-03-14	8.34	8.44	8.31	8.44	460400
1996-03-15	8.38	8.41	8.28	8.28	326800
1996-03-18	8.31	8.41	8.31	8.41	266000
1996-03-19	8.41	8.50	8.41	8.47	251600
1996-03-20	8.44	8.50	8.44	8.47	275600
1996-03-21	8.44	8.50	8.41	8.47	189200
1996-03-22	8.47	8.47	8.44	8.47	75200
1996-03-25	8.47	8.47	8.34	8.44	260800
1996-03-26	8.47	8.66	8.38	8.53	303200
1996-03-27	8.53	8.63	8.53	8.56	193600
1996-03-28	8.53	8.59	8.47	8.56	143200
1996-03-29	8.53	8.56	8.44	8.44	176400
1996-04-01	8.44	8.59	8.44	8.56	83200
1996-04-02	8.56	8.59	8.56	8.56	143600
1996-04-03	8.56	8.56	8.50	8.56	136400
1996-04-04	8.50	8.63	8.50	8.63	127600
1996-04-08	8.56	8.56	8.41	8.44	241600
1996-04-09	8.44	8.78	8.44	8.72	568000
1996-04-10	8.72	9.09	8.66	8.94	393200
1996-04-11	9.00	9.00	8.84	8.88	213200
1996-04-12	8.88	8.94	8.69	8.78	234800
1996-04-15	8.81	9.03	8.81	9.03	195200
1996-04-16	9.03	9.38	9.03	9.28	1079200
1996-04-17	9.22	9.28	8.88	8.91	859200
1996-04-18	8.91	8.91	8.78	8.81	127200
1996-04-19	8.81	9.00	8.81	8.91	640000
1996-04-22	8.91	9.25	8.91	9.25	392800
1996-04-23	9.25	9.25	9.06	9.09	750800
1996-04-24	9.13	9.16	9.06	9.13	556000
1996-04-25	9.13	9.34	9.13	9.25	604400
1996-04-26	9.25	9.59	9.25	9.50	366400
1996-04-29	9.56	9.59	9.41	9.44	396000
1996-04-30	9.38	9.38	9.19	9.22	160800
1996-05-01	9.19	9.38	9.16	9.31	426800
1996-05-02	9.25	9.25	9.16	9.19	209200
1996-05-03	9.19	9.19	9.06	9.13	126800
1996-05-06	9.09	9.09	9.00	9.03	459200
1996-05-07	9.06	9.06	8.84	8.88	119200
1996-05-08	8.78	8.94	8.66	8.94	429600
1996-05-09	8.91	9.25	8.91	9.13	256000
1996-05-10	9.16	9.22	9.13	9.19	53200
1996-05-13	9.25	9.44	9.25	9.41	146400
1996-05-14	9.38	9.41	9.28	9.31	374400
1996-05-15	9.28	9.31	9.19	9.22	273600
1996-05-16	9.22	9.28	9.09	9.13	131600
1996-05-17	9.19	9.25	9.06	9.09	175200
1996-05-20	8.94	9.31	8.94	9.22	357600
1996-05-21	9.22	9.69	9.22	9.53	677200
1996-05-22	9.53	9.72	9.50	9.50	650400
1996-05-23	9.53	9.69	9.50	9.53	600000
1996-05-24	9.59	9.59	9.47	9.56	373200
1996-05-28	9.56	9.56	9.44	9.44	345600
1996-05-29	9.34	9.38	9.25	9.25	327600
1996-05-30	9.19	9.28	9.13	9.25	239600
1996-05-31	9.25	9.25	9.00	9.06	272400
1996-06-03	9.00	9.13	9.00	9.00	640400
1996-06-04	9.06	9.16	9.06	9.16	231200
1996-06-05	9.13	9.16	8.94	8.97	1060800
1996-06-06	8.97	8.97	8.63	8.69	465200
1996-06-07	8.59	8.66	8.53	8.66	568000
1996-06-10	8.69	8.78	8.63	8.63	202400
1996-06-11	8.66	8.66	8.50	8.50	203200
1996-06-12	8.53	8.53	8.47	8.47	159600
1996-06-13	8.47	8.50	8.41	8.44	232400
1996-06-14	8.47	8.47	8.34	8.41	116400
1996-06-17	8.38	8.38	8.25	8.25	108400
1996-06-18	8.25	8.56	8.25	8.31	238400
1996-06-19	8.34	8.47	8.31	8.44	279200
1996-06-20	8.50	8.56	8.44	8.44	271200
1996-06-21	8.47	8.56	8.47	8.53	275600
1996-06-24	8.56	8.72	8.53	8.69	378800
1996-06-25	8.75	8.84	8.72	8.84	304000
1996-06-26	8.81	8.94	8.81	8.91	273600
1996-06-27	8.88	9.06	8.84	9.03	253200
1996-06-28	9.00	9.19	9.00	9.16	258400
1996-07-01	9.13	9.16	9.06	9.16	315600
1996-07-02	9.13	9.28	9.09	9.28	122000
1996-07-03	9.22	9.47	9.22	9.47	400800
1996-07-05	9.41	9.44	9.31	9.31	244400
1996-07-08	9.34	9.44	9.31	9.41	182000
1996-07-09	9.38	9.53	9.31	9.53	163200
1996-07-10	9.47	9.56	9.44	9.53	418000
1996-07-11	9.63	9.72	9.56	9.66	388000
1996-07-12	9.75	9.75	9.44	9.50	141200
1996-07-15	9.50	9.50	9.25	9.25	158800
1996-07-16	9.22	9.25	8.84	9.16	466400
1996-07-17	9.19	9.19	8.97	9.00	198000
1996-07-18	9.00	9.22	8.97	9.22	92800
1996-07-19	9.25	9.41	9.25	9.34	404800
1996-07-22	9.28	9.28	9.06	9.09	68800
1996-07-23	9.03	9.16	8.98	9.03	276400
1996-07-24	8.91	9.06	8.75	8.88	513200
1996-07-25	9.03	9.03	8.81	8.81	213200
1996-07-26	8.84	9.00	8.75	8.88	284800
1996-07-29	8.84	9.03	8.84	8.91	360400
1996-07-30	8.91	8.91	8.56	8.69	334000
1996-07-31	8.63	8.84	8.63	8.75	216400
1996-08-01	8.75	8.91	8.69	8.84	623600
1996-08-02	8.91	8.94	8.84	8.88	697200
1996-08-05	8.97	9.22	8.97	9.19	1038000
1996-08-06	9.19	9.28	9.16	9.28	613200
1996-08-07	9.38	9.41	9.34	9.41	1170800
1996-08-08	9.41	9.47	9.38	9.47	354000
1996-08-09	9.50	9.66	9.50	9.66	354000
1996-08-12	9.69	10.00	9.69	10.00	745200
1996-08-13	9.88	10.00	9.75	9.88	908000
1996-08-14	9.88	10.03	9.84	10.00	1079600
1996-08-15	9.94	9.94	9.75	9.84	272000
1996-08-16	9.91	9.91	9.75	9.88	275600
1996-08-19	9.94	10.13	9.91	10.06	739200
1996-08-20	10.09	10.13	9.91	9.97	553600
1996-08-21	9.91	10.13	9.84	10.06	178800
1996-08-22	10.09	10.09	9.91	9.97	225200
1996-08-23	9.97	10.00	9.88	9.94	198800
1996-08-26	9.91	9.94	9.81	9.88	356000
1996-08-27	9.88	10.19	9.78	10.09	450400
1996-08-28	10.00	10.09	9.94	9.97	342800
1996-08-29	9.94	9.94	9.88	9.88	434000
1996-08-30	9.91	9.91	9.69	9.88	408000
1996-09-03	10.00	10.13	10.00	10.06	854000
1996-09-04	10.06	10.06	9.97	10.06	544000
1996-09-05	10.03	10.16	10.03	10.16	631200
1996-09-06	10.19	10.19	10.06	10.09	646800
1996-09-09	10.16	10.22	10.09	10.19	282400
1996-09-10	10.19	10.22	10.13	10.22	466000
1996-09-11	10.25	10.50	10.25	10.44	516800
1996-09-12	10.47	10.50	10.22	10.41	366400
1996-09-13	10.50	10.75	10.47	10.75	824400
1996-09-16	10.75	10.97	10.59	10.63	845200
1996-09-17	10.69	10.69	10.41	10.44	420400
1996-09-18	10.50	10.53	10.47	10.50	379600
1996-09-19	10.53	10.63	10.47	10.59	452800
1996-09-20	10.59	10.59	10.44	10.47	472000
1996-09-23	10.47	10.50	10.34	10.47	353600
1996-09-24	10.44	10.44	10.22	10.28	450000
1996-09-25	10.28	10.34	10.16	10.31	525600
1996-09-26	10.34	10.66	10.31	10.66	1222400
1996-09-27	10.66	10.66	10.47	10.66	260000
1996-09-30	10.72	10.94	10.72	10.91	571200
1996-10-01	10.88	11.03	10.88	10.97	728800
1996-10-02	11.03	11.06	10.94	10.97	374800
1996-10-03	10.94	11.22	10.94	11.13	257200
1996-10-04	11.13	11.47	11.13	11.38	551600
1996-10-07	11.41	11.63	11.34	11.56	683600
1996-10-08	11.59	11.63	11.19	11.19	415200
1996-10-09	11.34	11.63	11.31	11.63	643600
1996-10-10	11.59	11.63	11.47	11.50	357600
1996-10-11	11.50	11.59	11.38	11.59	423600
1996-10-14	11.72	11.91	11.72	11.84	334800
1996-10-15	11.84	11.94	11.75	11.94	726800
1996-10-16	11.94	12.63	11.94	12.63	1369600
1996-10-17	12.63	13.13	12.56	13.06	654000
1996-10-18	13.25	13.69	13.16	13.53	705600
1996-10-21	13.50	13.50	13.41	13.44	1047600
1996-10-22	13.41	13.44	13.09	13.16	1282000
1996-10-23	13.16	13.19	13.00	13.19	964800
1996-10-24	13.16	13.34	13.13	13.25	919600
1996-10-25	13.28	13.28	13.13	13.13	417200
1996-10-28	13.16	13.69	13.06	13.09	788800
1996-10-29	13.16	13.25	13.13	13.13	563600
1996-10-30	13.16	13.44	13.06	13.44	453200
1996-10-31	13.44	13.53	13.22	13.53	521600
1996-11-01	13.44	13.44	13.00	13.03	655200
1996-11-04	13.03	13.03	12.94	12.97	292400
1996-11-05	13.00	13.06	12.72	12.75	422800
1996-11-06	12.78	13.06	12.78	13.06	288000
1996-11-07	13.09	13.34	13.09	13.31	584800
1996-11-08	13.31	13.38	13.19	13.34	379200
1996-11-11	13.44	13.47	13.34	13.47	600000
1996-11-12	13.56	13.63	13.44	13.44	221600
1996-11-13	13.44	13.56	13.41	13.53	294000
1996-11-14	13.53	13.75	13.41	13.66	703200
1996-11-15	13.66	13.81	13.63	13.72	677200
1996-11-18	13.72	13.75	13.59	13.66	758000
1996-11-19	13.72	13.88	13.69	13.72	450000
1996-11-20	13.69	13.78	13.66	13.66	293600
1996-11-21	13.66	13.66	13.41	13.44	390400
1996-11-22	13.50	13.72	13.47	13.69	702800
1996-11-25	13.69	13.94	13.56	13.78	518800
1996-11-26	13.84	13.88	13.44	13.56	276400
1996-11-27	13.56	13.56	13.25	13.31	207200
1996-11-29	13.44	13.44	13.41	13.44	154800
1996-12-02	13.44	13.44	13.25	13.25	304800
1996-12-03	13.25	13.34	13.16	13.19	486400
1996-12-04	13.13	13.16	12.91	12.97	422000
1996-12-05	12.94	13.38	12.94	13.34	710400
1996-12-06	13.28	13.34	13.06	13.22	1462000
1996-12-09	13.25	13.28	13.13	13.25	660400
1996-12-10	13.22	13.47	13.22	13.22	868000
1996-12-11	13.09	13.09	12.72	12.78	941200
1996-12-12	12.81	12.94	12.75	12.81	279200
1996-12-13	12.75	12.81	12.56	12.69	471600
1996-12-16	12.72	13.31	12.72	13.00	1077600
1996-12-17	13.09	13.13	12.97	12.97	300400
1996-12-18	12.97	13.19	12.97	13.00	239200
1996-12-19	13.16	13.63	13.13	13.63	1094400
1996-12-20	13.78	13.78	13.63	13.69	522800
1996-12-23	13.66	13.72	13.50	13.69	237200
1996-12-24	13.69	13.69	13.53	13.66	128400
1996-12-26	13.66	13.75	13.53	13.75	218000
1996-12-27	13.75	13.81	13.56	13.59	164000
1996-12-30	13.59	13.59	13.16	13.28	976400
1996-12-31	13.34	13.34	13.03	13.03	204800
1997-01-02	13.09	13.09	12.81	12.88	337200
1997-01-03	12.94	13.03	12.81	12.97	303600
1997-01-06	13.03	13.13	12.88	12.91	1019200
1997-01-07	12.94	13.09	12.91	13.06	959600
1997-01-08	13.16	13.16	12.91	13.00	812000
1997-01-09	13.03	13.44	13.03	13.25	685600
1997-01-10	13.16	13.63	13.16	13.50	744400
1997-01-13	13.69	14.00	13.56	13.56	762000
1997-01-14	13.66	13.84	13.53	13.66	406400
1997-01-15	13.59	13.88	13.44	13.72	554800
1997-01-16	13.75	13.78	13.41	13.44	549600
1997-01-17	13.41	13.56	13.28	13.28	478800
1997-01-20	13.38	13.41	13.00	13.09	369600
1997-01-21	13.06	13.31	13.03	13.06	370800
1997-01-22	13.09	13.13	12.63	12.84	532400
1997-01-23	13.03	13.66	12.88	12.91	1090000
1997-01-24	13.00	13.19	12.63	12.63	734000
1997-01-27	12.53	12.56	11.88	11.91	1084000
1997-01-28	12.03	12.34	12.03	12.22	972800
1997-01-29	12.09	12.44	12.06	12.44	406800
1997-01-30	12.28	12.34	12.16	12.22	324400
1997-01-31	12.25	12.50	12.09	12.09	395200
1997-02-03	12.09	12.22	11.88	12.09	1294400
1997-02-04	12.03	12.16	11.81	12.03	389200
1997-02-05	12.16	12.41	11.84	11.94	1718000
1997-02-06	11.88	11.91	11.44	11.44	937200
1997-02-07	11.50	11.66	10.81	10.88	1206400
1997-02-10	11.00	11.00	10.38	10.66	1365600
1997-02-11	10.78	10.97	10.78	10.97	1413200
1997-02-12	10.97	11.31	10.88	11.19	670800
1997-02-13	11.25	11.47	11.22	11.47	1038400
1997-02-14	11.44	11.47	11.34	11.44	568800
1997-02-18	11.50	11.59	11.44	11.47	791600
1997-02-19	11.50	11.66	11.47	11.63	1100000
1997-02-20	11.59	11.66	11.25	11.34	1089200
1997-02-21	11.41	11.41	10.94	10.97	505200
1997-02-24	11.03	11.28	11.03	11.28	881600
1997-02-25	11.28	11.28	10.94	11.06	719600
1997-02-26	11.06	11.06	10.75	10.88	1136000
1997-02-27	10.81	10.81	10.47	10.50	1035600
1997-02-28	10.50	10.63	10.41	10.56	714400
1997-03-03	10.75	10.78	10.50	10.59	819200
1997-03-04	10.75	10.91	10.59	10.84	1590000
1997-03-05	11.00	11.31	10.94	11.25	2057600
1997-03-06	11.53	11.66	11.25	11.31	1578000
1997-03-07	11.41	11.41	11.25	11.41	550800
1997-03-10	11.44	11.63	11.38	11.59	642400
1997-03-11	11.63	11.69	11.47	11.56	668000
1997-03-12	11.53	11.72	11.50	11.56	1034400
1997-03-13	11.59	11.69	11.41	11.63	480400
1997-03-14	11.63	12.06	11.53	11.94	643600
1997-03-17	11.97	12.00	11.66	12.00	464800
1997-03-18	12.06	12.09	11.78	11.94	272800
1997-03-19	12.00	12.03	11.81	11.91	548800
1997-03-20	11.91	11.97	11.66	11.72	325200
1997-03-21	11.69	11.72	11.59	11.59	374400
1997-03-24	11.53	11.59	11.41	11.56	418000
1997-03-25	11.53	11.72	11.53	11.69	742800
1997-03-26	11.81	11.97	11.69	11.88	263200
1997-03-27	11.88	12.00	11.53	11.59	582400
1997-03-31	11.59	11.59	11.47	11.56	352000
1997-04-01	11.50	11.53	11.38	11.44	296000
1997-04-02	11.38	11.38	11.22	11.25	424800
1997-04-03	11.25	11.25	10.78	10.91	672400
1997-04-04	10.91	11.25	10.84	11.19	352800
1997-04-07	11.22	11.59	11.22	11.50	755200
1997-04-08	11.50	11.63	11.41	11.59	1061200
1997-04-09	11.63	11.69	11.47	11.63	639600
1997-04-10	11.63	11.63	11.31	11.34	660400
1997-04-11	11.31	11.31	10.97	11.00	330800
1997-04-14	11.03	11.25	10.94	11.09	205600
1997-04-15	11.25	11.31	11.09	11.31	329200
1997-04-16	11.28	11.44	11.25	11.44	340800
1997-04-17	11.44	11.56	11.00	11.00	334400
1997-04-18	11.03	11.38	11.00	11.38	221600
1997-04-21	11.41	11.66	11.34	11.59	466000
1997-04-22	11.69	11.75	11.59	11.69	295600
1997-04-23	11.72	11.84	11.56	11.81	449600
1997-04-24	12.00	12.13	11.81	11.84	381600
1997-04-25	11.81	11.88	11.56	11.56	275600
1997-04-28	11.50	11.59	11.38	11.41	350000
1997-04-29	11.34	11.84	11.28	11.69	294000
1997-04-30	11.63	12.03	11.63	11.94	292800
1997-05-01	12.00	12.03	11.72	11.94	461600
1997-05-02	11.88	12.00	11.69	11.97	432400
1997-05-05	11.97	12.56	11.97	12.53	557200
1997-05-06	12.53	12.56	12.41	12.47	454000
1997-05-07	12.50	12.50	12.31	12.38	370800
1997-05-08	12.25	12.63	12.19	12.38	489600
1997-05-09	12.41	12.47	12.19	12.44	644400
1997-05-12	12.59	13.03	12.59	12.94	364400
1997-05-13	12.94	12.94	12.63	12.72	374800
1997-05-14	12.78	13.16	12.78	13.06	631200
1997-05-15	12.97	13.13	12.94	13.09	511600
1997-05-16	13.06	13.09	12.94	13.09	252800
1997-05-19	13.00	13.25	12.97	13.16	290800
1997-05-20	13.22	13.22	12.91	13.16	366000
1997-05-21	13.13	13.38	13.00	13.38	323200
1997-05-22	13.31	13.59	13.31	13.59	266400
1997-05-23	13.59	13.94	13.59	13.78	602800
1997-05-27	13.75	13.94	13.66	13.78	460400
1997-05-28	13.72	13.88	13.72	13.78	360800
1997-05-29	13.72	13.84	13.66	13.84	232800
1997-05-30	13.84	14.03	13.69	14.03	384800
1997-06-02	14.22	14.56	13.91	14.53	832800
1997-06-03	14.59	14.88	14.44	14.81	596800
1997-06-04	14.75	14.75	14.44	14.56	487600
1997-06-05	14.50	14.63	14.38	14.56	318000
1997-06-06	14.59	15.09	14.59	14.69	310400
1997-06-09	14.69	14.72	14.16	14.47	553200
1997-06-10	14.47	14.47	14.28	14.34	329600
1997-06-11	14.41	14.53	14.28	14.31	208000
1997-06-12	14.38	14.56	14.28	14.28	209600
1997-06-13	14.34	14.66	14.34	14.41	518000
1997-06-16	14.44	14.63	14.44	14.56	300000
1997-06-17	14.44	14.59	14.38	14.56	525200
1997-06-18	14.50	14.63	14.50	14.53	265200
1997-06-19	14.56	14.56	14.31	14.41	216000
1997-06-20	14.06	14.28	14.06	14.19	494000
1997-06-23	14.13	14.34	14.13	14.16	255200
1997-06-24	14.16	14.53	14.05	14.52	664400
1997-06-25	14.47	14.48	14.19	14.22	530400
1997-06-26	14.22	14.47	14.13	14.20	388400
1997-06-27	14.25	14.50	14.25	14.44	540000
1997-06-30	14.44	14.58	14.30	14.41	896400
1997-07-01	14.42	14.78	14.42	14.73	699600
1997-07-02	14.80	15.28	14.80	15.25	1790000
1997-07-03	15.38	15.91	15.36	15.64	1145600
1997-07-07	15.63	16.09	15.63	15.94	824800
1997-07-08	15.91	16.09	15.91	16.06	849600
1997-07-09	16.08	16.08	15.81	15.84	794400
1997-07-10	15.84	16.13	15.78	16.00	894000
1997-07-11	16.06	16.42	16.03	16.11	484000
1997-07-14	16.19	16.25	15.91	15.95	478800
1997-07-15	15.98	16.34	15.98	16.22	233600
1997-07-16	16.25	16.56	16.25	16.56	442800
1997-07-17	16.55	17.20	16.53	16.94	818000
1997-07-18	16.92	16.92	16.45	16.75	500400
1997-07-21	16.64	16.66	16.16	16.25	340400
1997-07-22	16.06	16.77	16.06	16.53	398800
1997-07-23	16.53	16.63	16.27	16.38	294400
1997-07-24	16.42	16.59	16.00	16.16	595600
1997-07-25	16.09	16.36	15.86	16.34	374400
1997-07-28	16.44	16.47	16.20	16.23	401200
1997-07-29	16.23	16.67	16.16	16.42	555600
1997-07-30	16.33	16.78	16.33	16.66	764000
1997-07-31	16.75	16.88	16.73	16.83	340400
1997-08-01	16.88	16.95	16.66	16.78	366800
1997-08-04	16.69	16.78	16.58	16.63	298400
1997-08-05	16.66	16.88	16.61	16.81	474000
1997-08-06	16.88	17.20	16.86	17.09	410800
1997-08-07	17.20	17.20	16.89	17.00	499200
1997-08-08	17.00	17.00	16.45	16.63	348000
1997-08-11	16.69	16.81	16.56	16.56	275200
1997-08-12	16.63	16.75	16.34	16.34	195200
1997-08-13	16.34	16.36	16.14	16.27	544800
1997-08-14	16.33	16.39	16.00	16.27	1083200
1997-08-15	16.27	16.27	15.75	15.88	314400
1997-08-18	15.88	15.88	15.56	15.83	429200
1997-08-19	15.86	16.33	15.86	16.25	771600
1997-08-20	16.30	16.44	16.28	16.42	472800
1997-08-21	16.48	16.69	16.27	16.39	209600
1997-08-22	16.33	16.52	16.23	16.52	468400
1997-08-25	16.52	17.05	16.52	16.97	479200
1997-08-26	16.95	17.16	16.95	17.13	398000
1997-08-27	17.22	17.75	17.20	17.73	528000
1997-08-28	17.81	17.83	17.41	17.50	593200
1997-08-29	17.56	17.75	17.56	17.66	130400
1997-09-02	17.66	17.98	17.61	17.98	284800
1997-09-03	17.95	18.23	17.84	17.89	285200
1997-09-04	17.94	18.19	17.94	18.13	306400
1997-09-05	18.09	18.20	17.94	17.95	204400
1997-09-08	18.02	18.28	18.02	18.13	201200
1997-09-09	18.11	18.52	18.11	18.41	271600
1997-09-10	18.39	18.69	18.27	18.36	309200
1997-09-11	18.36	18.36	17.67	17.95	481200
1997-09-12	18.05	18.77	18.05	18.69	516400
1997-09-15	18.69	19.00	18.64	18.83	365600
1997-09-16	19.00	19.16	18.78	18.86	431200
1997-09-17	18.92	19.09	18.67	18.75	548800
1997-09-18	18.72	19.30	18.72	19.00	476000
1997-09-19	19.02	19.28	19.00	19.03	346400
1997-09-22	19.03	19.44	19.03	19.28	264800
1997-09-23	19.16	19.22	19.05	19.09	458400
1997-09-24	19.13	19.38	19.06	19.09	423600
1997-09-25	19.13	19.38	19.13	19.36	257200
1997-09-26	19.34	19.63	19.30	19.30	345200
1997-09-29	19.28	20.09	19.23	19.97	689600
1997-09-30	19.92	20.33	19.75	20.00	539200
1997-10-01	20.13	20.53	20.13	20.16	503600
1997-10-02	20.13	20.50	20.00	20.50	425600
1997-10-03	20.75	21.23	20.75	21.17	864400
1997-10-06	21.31	21.77	21.19	21.75	821600
1997-10-07	21.78	21.88	21.52	21.73	1048000
1997-10-08	21.75	21.75	21.56	21.58	307200
1997-10-09	21.53	22.02	21.50	21.97	727200
1997-10-10	21.95	22.78	21.89	22.48	564000
1997-10-13	22.48	22.66	21.75	21.80	638400
1997-10-14	21.63	21.69	20.98	21.08	1008400
1997-10-15	21.08	21.89	20.97	21.75	394800
1997-10-16	21.69	21.83	20.78	20.86	498000
1997-10-17	20.86	21.11	20.05	20.23	848000
1997-10-20	20.23	21.02	20.23	20.91	885200
1997-10-21	21.22	22.08	21.19	21.95	1264400
1997-10-22	21.94	21.94	21.63	21.63	268000
1997-10-23	21.34	21.48	21.20	21.39	616800
1997-10-24	21.44	21.69	21.23	21.25	463600
1997-10-27	21.25	21.30	18.75	19.00	739200
1997-10-28	18.22	19.56	18.00	19.34	1370800
1997-10-29	19.53	20.25	19.42	20.00	836000
1997-10-30	19.94	20.70	19.70	20.13	439200
1997-10-31	20.13	20.45	20.11	20.17	483600
1997-11-03	20.08	20.69	20.00	20.69	725200
1997-11-04	20.63	21.25	20.58	21.11	632800
1997-11-05	21.16	21.31	20.94	21.22	561200
1997-11-06	21.22	21.30	20.67	20.81	770000
1997-11-07	20.63	20.63	19.98	20.31	404400
1997-11-10	20.42	20.94	20.41	20.42	448400
1997-11-11	20.45	20.52	19.98	20.31	419200
1997-11-12	20.09	20.55	19.77	20.09	932400
1997-11-13	20.09	20.36	18.83	19.25	1316000
1997-11-14	19.30	19.81	19.28	19.66	882400
1997-11-17	19.78	20.50	19.78	20.31	1576400
1997-11-18	20.19	20.25	18.72	18.94	2196400
1997-11-19	18.50	18.98	18.42	18.75	1658400
1997-11-20	18.91	19.63	18.89	19.44	1637600
1997-11-21	19.44	19.55	19.20	19.27	581600
1997-11-24	19.14	19.22	18.70	18.84	1256800
1997-11-25	18.86	18.95	18.25	18.80	934400
1997-11-26	18.80	19.19	18.80	19.19	994400
1997-11-28	19.02	19.06	18.98	19.02	214000
1997-12-01	19.06	19.06	18.20	18.53	784000
1997-12-02	18.38	18.63	18.16	18.23	2110400
1997-12-03	18.23	18.61	18.14	18.42	1597200
1997-12-04	18.48	18.75	18.11	18.17	1276800
1997-12-05	18.17	18.75	18.13	18.72	908800
1997-12-08	18.75	18.84	18.55	18.61	690800
1997-12-09	18.67	18.72	18.22	18.39	655600
1997-12-10	18.44	18.52	18.03	18.11	185600
1997-12-11	18.06	18.06	17.16	17.20	440000
1997-12-12	17.28	17.44	16.67	16.72	715200
1997-12-15	16.78	17.00	15.92	16.25	845200
1997-12-16	16.34	16.86	16.33	16.84	1194800
1997-12-17	17.00	17.23	16.69	16.69	410000
1997-12-18	16.69	16.89	16.30	16.44	326400
1997-12-19	16.30	16.41	15.66	16.03	675600
1997-12-22	16.03	16.30	15.80	15.91	567600
1997-12-23	15.86	16.05	15.53	15.53	398400
1997-12-24	15.64	15.75	15.55	15.69	328000
1997-12-26	15.75	15.94	15.75	15.84	214000
1997-12-29	15.86	16.31	15.86	16.19	662400
1997-12-30	16.31	16.38	16.13	16.36	452000
1997-12-31	16.53	17.14	16.42	16.97	688400
1998-01-02	16.91	17.06	16.47	16.59	300600
1998-01-05	16.97	17.00	15.56	15.63	543200
1998-01-06	15.38	15.50	14.50	14.97	590600
1998-01-07	15.00	15.22	14.53	15.06	552400
1998-01-08	15.06	15.13	14.38	14.38	689000
1998-01-09	14.00	14.16	12.50	12.66	1022800
1998-01-12	11.69	12.84	11.69	12.75	2074600
1998-01-13	13.25	13.84	13.13	13.66	747200
1998-01-14	13.66	13.88	13.56	13.81	530200
1998-01-15	13.75	14.19	13.66	13.66	797200
1998-01-16	13.81	14.66	13.81	14.50	566000
1998-01-20	14.88	15.31	14.72	15.16	804800
1998-01-21	15.09	15.09	14.38	14.69	1063200
1998-01-22	14.69	14.69	14.13	14.44	1411000
1998-01-23	14.56	14.78	14.25	14.50	690000
1998-01-26	14.56	14.72	13.75	14.00	1156400
1998-01-27	14.00	14.03	13.50	13.59	1316800
1998-01-28	13.75	13.97	13.00	13.28	1387200
1998-01-29	13.38	13.75	13.25	13.31	3934000
1998-01-30	13.34	13.34	12.75	12.78	1259400
1998-02-02	12.81	12.91	12.16	12.28	2084600
1998-02-03	12.38	13.31	12.28	12.88	1949200
1998-02-04	13.00	13.94	12.94	13.78	2027000
1998-02-05	14.63	14.63	14.00	14.13	2126800
1998-02-06	14.28	14.41	14.03	14.13	795400
1998-02-09	14.03	14.34	14.03	14.16	679200
1998-02-10	14.16	14.31	14.06	14.16	1473800
1998-02-11	14.28	14.47	14.09	14.13	500600
1998-02-12	14.03	14.22	13.84	14.16	802600
1998-02-13	13.88	14.56	13.88	14.50	717000
1998-02-17	14.25	14.59	13.78	13.88	879000
1998-02-18	13.81	14.50	13.81	14.47	611200
1998-02-19	14.88	14.88	14.16	14.25	647200
1998-02-20	14.25	14.34	13.91	14.09	559800
1998-02-23	14.09	14.09	13.56	13.88	1156400
1998-02-24	13.78	13.94	13.47	13.66	432200
1998-02-25	13.75	14.09	13.75	13.84	201800
1998-02-26	14.31	14.94	14.31	14.94	779600
1998-02-27	14.94	14.94	14.28	14.47	577600
1998-03-02	14.56	15.00	14.56	14.94	490800
1998-03-03	15.16	15.50	14.69	15.38	660800
1998-03-04	15.13	15.56	14.97	15.00	796800
1998-03-05	15.00	15.47	15.00	15.34	365600
1998-03-06	15.28	15.38	14.50	14.63	516800
1998-03-09	14.47	14.88	14.00	14.72	671600
1998-03-10	14.78	14.81	14.09	14.56	694200
1998-03-11	14.56	14.88	14.56	14.69	709600
1998-03-12	14.66	14.78	14.31	14.72	539400
1998-03-13	14.66	14.88	14.53	14.75	491800
1998-03-16	14.72	14.84	14.41	14.53	522400
1998-03-17	14.50	14.50	13.91	14.31	899400
1998-03-18	14.31	14.88	14.28	14.88	617800
1998-03-19	14.94	15.28	14.84	15.13	475200
1998-03-20	15.13	15.63	15.06	15.53	394400
1998-03-23	16.06	16.53	16.00	16.06	812800
1998-03-24	16.22	16.31	15.81	15.84	390200
1998-03-25	16.03	16.28	15.84	16.16	395800
1998-03-26	16.19	16.44	16.13	16.25	285400
1998-03-27	16.25	16.38	15.81	16.03	219800
1998-03-30	16.13	16.16	15.63	15.78	144800
1998-03-31	15.88	15.91	15.53	15.66	282000
1998-04-01	15.50	16.75	15.50	16.63	725000
1998-04-02	16.50	16.53	15.88	16.06	409200
1998-04-03	15.94	16.63	15.94	16.16	308000
1998-04-06	16.28	16.31	15.81	16.00	256000
1998-04-07	15.72	15.88	15.56	15.88	385400
1998-04-08	15.81	15.84	15.47	15.63	180400
1998-04-09	15.72	15.75	15.31	15.53	585600
1998-04-13	15.66	15.69	15.41	15.59	361000
1998-04-14	15.59	15.75	15.38	15.75	782000
1998-04-15	15.63	16.25	15.50	16.22	740000
1998-04-16	16.09	16.19	15.53	15.91	388400
1998-04-17	16.00	16.22	15.78	16.13	409600
1998-04-20	16.00	16.41	15.97	16.00	397200
1998-04-21	16.00	16.38	15.94	16.38	319200
1998-04-22	16.81	17.00	16.47	16.47	746600
1998-04-23	16.34	16.50	15.66	15.72	406800
1998-04-24	15.66	15.78	15.38	15.41	451000
1998-04-27	15.38	15.38	14.91	15.06	738000
1998-04-28	15.25	15.25	14.78	15.25	587800
1998-04-29	15.16	15.41	15.03	15.38	1113800
1998-04-30	15.47	15.47	15.06	15.25	510800
1998-05-01	15.22	15.84	15.13	15.84	769200
1998-05-04	15.88	16.09	15.47	15.53	495800
1998-05-05	15.50	15.75	15.34	15.75	611600
1998-05-06	15.75	15.75	15.13	15.13	376800
1998-05-07	15.19	15.19	14.88	14.88	433200
1998-05-08	14.94	15.19	14.63	14.84	496600
1998-05-11	15.09	15.09	14.31	14.34	770800
1998-05-12	14.34	14.50	14.19	14.31	600600
1998-05-13	14.19	14.50	14.19	14.47	223600
1998-05-14	14.41	14.63	14.38	14.44	263400
1998-05-15	14.38	14.38	13.56	13.63	558600
1998-05-18	13.56	13.59	13.28	13.31	592000
1998-05-19	13.13	13.59	13.03	13.16	497200
1998-05-20	13.19	13.25	12.94	13.16	460600
1998-05-21	13.19	13.22	12.81	13.03	374000
1998-05-22	13.00	13.13	12.84	12.91	174600
1998-05-26	12.97	13.06	12.34	12.47	345800
1998-05-27	12.38	12.72	12.31	12.59	617800
1998-05-28	12.63	12.78	12.50	12.75	500200
1998-05-29	12.56	12.88	12.25	12.63	422800
1998-06-01	12.50	12.53	12.16	12.19	444600
1998-06-02	12.31	12.50	12.06	12.44	354800
1998-06-03	12.38	12.41	11.75	11.81	358400
1998-06-04	12.00	12.88	12.00	12.53	606800
1998-06-05	12.66	12.84	12.44	12.66	505200
1998-06-08	12.25	12.44	12.22	12.31	673600
1998-06-09	12.28	12.34	11.91	12.09	323800
1998-06-10	11.97	12.00	11.44	11.53	759400
1998-06-11	11.53	11.66	11.19	11.22	471800
1998-06-12	11.25	11.47	10.94	11.47	611200
1998-06-15	11.47	11.47	10.78	10.78	420200
1998-06-16	10.78	11.41	10.78	11.13	963000
1998-06-17	11.38	11.64	11.38	11.47	595000
1998-06-18	11.53	11.66	10.78	10.94	729600
1998-06-19	10.75	11.16	10.75	10.94	885400
1998-06-22	11.09	11.88	11.09	11.56	767200
1998-06-23	11.56	12.19	11.56	12.16	1583800
1998-06-24	12.31	12.56	11.84	12.00	827400
1998-06-25	12.00	12.09	11.19	11.28	482400
1998-06-26	11.47	11.59	11.28	11.38	490000
1998-06-29	11.41	11.81	11.38	11.66	387600
1998-06-30	11.81	11.94	11.13	11.22	398200
1998-07-01	11.50	12.03	11.50	11.75	780400
1998-07-02	11.63	12.13	11.63	12.09	250600
1998-07-06	12.06	12.06	11.66	11.75	278400
1998-07-07	12.13	12.19	11.38	11.38	809200
1998-07-08	11.41	11.63	11.31	11.41	708800
1998-07-09	11.47	11.50	11.13	11.22	294600
1998-07-10	11.25	11.47	11.22	11.22	364600
1998-07-13	11.19	11.41	10.75	10.91	599400
1998-07-14	12.00	12.25	11.63	11.69	791800
1998-07-15	11.72	12.31	11.72	12.19	807000
1998-07-16	12.19	12.19	11.78	11.88	241400
1998-07-17	11.88	12.22	11.88	12.09	275200
1998-07-20	12.13	12.13	11.25	11.31	393800
1998-07-21	11.38	11.44	11.00	11.00	409200
1998-07-22	11.06	11.41	10.88	11.41	438800
1998-07-23	11.50	11.50	10.78	10.81	389400
1998-07-24	11.06	11.25	10.53	10.56	481000
1998-07-27	10.81	10.88	10.50	10.69	359400
1998-07-28	10.75	10.81	10.53	10.53	295200
1998-07-29	10.53	10.75	10.34	10.50	456200
1998-07-30	10.75	10.84	10.66	10.69	553600
1998-07-31	10.69	10.69	10.25	10.25	341400
1998-08-03	10.09	10.47	10.09	10.09	428400
1998-08-04	10.19	10.19	9.47	9.50	609400
1998-08-05	9.63	9.72	9.50	9.63	777600
1998-08-06	9.66	10.00	9.47	9.78	609200
1998-08-07	9.81	10.38	9.81	10.03	506600
1998-08-10	9.97	9.97	9.34	9.34	669600
1998-08-11	9.31	9.59	9.13	9.28	637800
1998-08-12	9.34	9.63	9.28	9.56	549600
1998-08-13	9.56	9.75	9.47	9.63	503400
1998-08-14	9.75	9.97	9.47	9.47	704800
1998-08-17	9.50	9.59	9.41	9.47	481400
1998-08-18	9.59	9.97	9.56	9.84	320800
1998-08-19	9.91	10.31	9.91	10.09	857000
1998-08-20	10.22	10.22	9.88	9.94	257400
1998-08-21	9.97	10.09	9.59	9.84	425200
1998-08-24	9.81	10.13	9.81	10.06	319200
1998-08-25	10.06	10.13	9.47	9.47	592400
1998-08-26	9.34	9.50	9.06	9.31	368400
1998-08-27	9.31	9.34	8.53	8.84	746000
1998-08-28	9.00	9.13	8.59	8.75	713400
1998-08-31	8.88	9.00	8.06	8.13	684800
1998-09-01	8.50	9.19	8.34	9.13	822200
1998-09-02	9.25	10.00	9.25	9.72	853400
1998-09-03	9.59	9.75	9.25	9.44	695000
1998-09-04	9.50	9.78	9.31	9.50	1611000
1998-09-08	9.81	10.19	9.72	9.78	556000
1998-09-09	9.75	9.84	9.38	9.38	629800
1998-09-10	9.25	9.97	9.00	9.94	1027200
1998-09-11	9.97	10.69	9.75	10.50	395200
1998-09-14	10.75	11.25	10.59	10.75	477800
1998-09-15	10.69	10.72	10.53	10.66	163800
1998-09-16	10.63	11.03	10.56	10.78	310600
1998-09-17	10.25	10.59	10.25	10.38	192400
1998-09-18	10.69	10.69	10.13	10.38	288200
1998-09-21	10.19	10.44	10.00	10.13	284800
1998-09-22	10.19	10.28	9.91	10.16	341000
1998-09-23	10.34	11.50	10.34	11.19	696400
1998-09-24	11.16	11.16	10.78	10.84	552800
1998-09-25	10.72	11.03	10.72	10.78	408200
1998-09-28	10.78	11.03	10.53	10.72	424000
1998-09-29	10.81	11.50	10.81	11.50	567400
1998-09-30	11.41	11.44	10.38	10.50	860000
1998-10-01	10.50	10.81	9.94	10.00	382200
1998-10-02	10.06	10.50	9.56	10.44	603800
1998-10-05	10.44	10.56	9.94	10.13	355400
1998-10-06	10.13	10.44	10.00	10.28	441400
1998-10-07	10.34	10.44	9.94	9.97	325000
1998-10-08	9.94	9.94	9.06	9.78	454000
1998-10-09	9.78	9.94	9.38	9.75	185000
1998-10-12	9.78	10.28	9.78	10.09	158000
1998-10-13	10.03	10.16	9.88	9.94	268400
1998-10-14	10.06	10.19	9.84	9.84	163200
1998-10-15	9.81	10.47	9.78	10.16	347000
1998-10-16	10.44	11.50	10.41	11.38	597800
1998-10-19	11.25	11.69	11.06	11.13	504800
1998-10-20	11.25	11.56	10.94	11.09	368600
1998-10-21	11.09	11.97	10.94	11.59	398800
1998-10-22	11.59	12.00	11.50	11.78	497400
1998-10-23	11.69	11.69	11.22	11.22	349600
1998-10-26	11.13	12.03	11.13	11.69	598600
1998-10-27	11.84	12.09	11.50	11.63	370400
1998-10-28	11.63	11.63	11.31	11.50	557400
1998-10-29	11.50	11.63	11.38	11.47	454800
1998-10-30	11.47	12.00	11.47	11.91	527200
1998-11-02	11.91	12.63	11.91	12.25	838800
1998-11-03	12.31	12.38	11.75	12.00	430400
1998-11-04	12.16	12.25	11.75	11.75	402200
1998-11-05	11.75	12.00	11.72	11.91	536200
1998-11-06	11.84	12.03	11.78	12.03	421400
1998-11-09	12.03	12.25	11.50	11.66	740200
1998-11-10	11.47	11.47	10.75	10.88	880000
1998-11-11	11.13	11.16	10.22	10.31	613000
1998-11-12	10.56	10.84	10.41	10.56	316400
1998-11-13	10.59	10.75	10.25	10.25	1003000
1998-11-16	10.19	10.44	10.00	10.06	1469200
1998-11-17	10.06	10.09	9.88	9.94	433600
1998-11-18	9.97	9.97	9.78	9.84	382400
1998-11-19	9.88	10.03	9.66	9.81	308600
1998-11-20	9.78	9.84	9.59	9.72	2516400
1998-11-23	9.72	9.78	9.16	9.47	872200
1998-11-24	9.44	9.81	9.44	9.63	702600
1998-11-25	9.69	9.75	9.34	9.44	778200
1998-11-27	9.53	9.53	9.16	9.19	304600
1998-11-30	9.13	9.16	8.53	8.63	843200
1998-12-01	8.63	8.78	8.38	8.63	1552200
1998-12-02	8.59	8.66	8.34	8.41	356200
1998-12-03	8.47	8.56	8.31	8.38	723400
1998-12-04	8.47	8.63	8.25	8.50	733800
1998-12-07	8.41	9.09	8.41	9.06	680800
1998-12-08	9.09	9.34	8.78	8.81	821600
1998-12-09	8.97	9.06	8.81	9.06	494400
1998-12-10	9.06	9.13	8.78	8.78	402400
1998-12-11	8.88	9.00	8.66	8.78	495400
1998-12-14	8.75	9.38	8.75	9.13	423600
1998-12-15	9.00	9.13	8.75	8.94	561000
1998-12-16	9.13	9.84	9.09	9.47	968600
1998-12-17	9.69	9.69	9.06	9.28	611800
1998-12-18	9.31	9.56	9.06	9.38	502000
1998-12-21	9.41	9.41	9.00	9.03	721000
1998-12-22	9.00	9.25	8.97	8.97	437000
1998-12-23	9.22	9.50	9.06	9.50	438200
1998-12-24	9.50	9.50	9.28	9.28	182400
1998-12-28	9.38	9.47	8.94	9.00	844400
1998-12-29	9.09	9.31	9.00	9.28	744800
1998-12-30	9.31	9.41	9.19	9.22	381200
1998-12-31	9.19	9.69	9.19	9.69	569400
1999-01-04	9.81	9.84	9.50	9.69	370400
1999-01-05	9.75	9.84	9.50	9.59	272800
1999-01-06	9.59	10.25	9.59	10.25	552800
1999-01-07	10.09	10.44	9.94	10.34	539600
1999-01-08	10.38	10.41	10.16	10.25	476000
1999-01-11	10.25	10.59	10.19	10.53	469600
1999-01-12	10.50	10.50	9.84	9.97	404400
1999-01-13	9.31	9.94	9.31	9.69	478400
1999-01-14	9.56	9.72	9.50	9.56	293200
1999-01-15	9.56	9.72	9.56	9.72	210200
1999-01-19	9.63	9.91	9.53	9.88	247400
1999-01-20	9.88	9.88	9.44	9.53	360800
1999-01-21	9.38	9.94	9.38	9.66	642800
1999-01-22	9.66	9.84	9.59	9.63	418000
1999-01-25	9.69	9.69	9.38	9.50	329600
1999-01-26	10.13	10.13	9.19	9.19	999200
1999-01-27	9.19	9.19	8.75	8.75	378400
1999-01-28	8.94	9.03	8.78	8.84	329800
1999-01-29	8.84	8.94	8.44	8.78	655600
1999-02-01	8.81	8.84	8.47	8.50	399200
1999-02-02	8.53	8.72	8.31	8.50	558200
1999-02-03	8.47	8.84	8.47	8.72	684800
1999-02-04	8.81	8.91	8.59	8.75	555000
1999-02-05	8.81	8.91	8.69	8.72	982200
1999-02-08	8.81	8.81	8.53	8.69	777800
1999-02-09	8.59	8.69	8.53	8.59	243800
1999-02-10	8.75	8.81	8.47	8.50	271200
1999-02-11	8.47	8.59	8.28	8.38	525400
1999-02-12	8.47	8.75	8.28	8.31	435000
1999-02-16	8.50	8.66	8.13	8.22	348000
1999-02-17	8.13	8.22	8.03	8.03	420600
1999-02-18	8.13	8.59	8.00	8.53	614400
1999-02-19	8.56	8.72	8.22	8.38	348800
1999-02-22	8.38	8.44	8.19	8.28	242800
1999-02-23	8.25	8.47	8.09	8.38	424200
1999-02-24	8.41	8.44	8.13	8.19	436000
1999-02-25	8.22	8.38	8.09	8.22	558600
1999-02-26	8.31	8.34	8.03	8.16	286400
1999-03-01	8.09	8.31	8.06	8.22	273000
1999-03-02	8.22	8.38	8.19	8.22	254400
1999-03-03	8.19	8.81	8.19	8.81	403000
1999-03-04	8.75	9.44	8.66	9.44	711200
1999-03-05	9.41	9.53	9.13	9.16	457200
1999-03-08	9.19	9.72	9.19	9.38	570000
1999-03-09	9.38	9.59	9.13	9.56	245000
1999-03-10	9.81	10.50	9.66	10.44	764800
1999-03-11	10.63	10.75	9.94	9.97	525000
1999-03-12	10.44	10.72	10.03	10.47	727400
1999-03-15	10.25	10.25	9.72	9.88	341200
1999-03-16	10.06	10.09	9.81	9.81	312800
1999-03-17	9.81	10.31	9.81	10.31	580200
1999-03-18	10.38	10.97	10.38	10.94	872000
1999-03-19	10.84	11.00	10.69	11.00	650000
1999-03-22	10.94	11.34	10.94	11.34	439800
1999-03-23	11.34	11.34	10.34	10.44	455800
1999-03-24	10.72	10.84	10.41	10.75	339200
1999-03-25	10.81	11.00	10.19	11.00	465400
1999-03-26	11.00	11.78	11.00	11.66	890600
1999-03-29	11.75	12.13	11.66	11.97	685200
1999-03-30	12.00	12.00	11.38	11.50	511800
1999-03-31	11.56	11.56	11.13	11.34	430200
1999-04-01	11.34	11.34	10.88	10.91	292600
1999-04-05	11.00	11.56	10.88	11.41	417800
1999-04-06	11.41	11.50	11.06	11.06	257800
1999-04-07	10.97	10.97	10.19	10.19	321000
1999-04-08	10.38	11.00	10.34	10.47	510400
1999-04-09	10.34	11.34	10.31	11.28	323800
1999-04-12	11.16	11.38	11.06	11.09	193200
1999-04-13	11.03	11.31	10.94	11.22	165800
1999-04-14	11.06	11.06	10.72	10.75	299400
1999-04-15	10.81	11.31	10.78	11.25	436800
1999-04-16	11.19	12.13	11.09	12.09	897800
1999-04-19	12.19	12.69	12.16	12.34	592400
1999-04-20	12.41	12.41	11.91	12.13	507000
1999-04-21	12.03	12.69	12.00	12.47	585800
1999-04-22	12.47	12.66	12.34	12.66	560000
1999-04-23	12.63	12.63	12.00	12.22	265600
1999-04-26	12.00	12.03	11.38	11.91	339000
1999-04-27	11.94	12.16	11.75	12.06	439000
1999-04-28	11.97	13.09	11.97	12.94	680000
1999-04-29	12.88	13.19	12.69	13.03	247600
1999-04-30	13.09	13.13	12.66	12.88	311800
1999-05-03	13.00	13.47	12.91	13.38	408400
1999-05-04	13.13	13.28	12.94	13.25	476400
1999-05-05	13.19	13.19	12.44	12.75	522800
1999-05-06	12.81	12.81	12.34	12.66	175400
1999-05-07	12.66	12.66	12.16	12.50	350600
1999-05-10	12.53	12.72	12.16	12.28	303600
1999-05-11	12.34	12.34	12.06	12.19	192400
1999-05-12	12.06	12.13	11.81	12.06	339000
1999-05-13	12.19	12.63	12.13	12.53	325800
1999-05-14	12.44	12.69	12.19	12.34	251600
1999-05-17	12.28	12.28	11.91	12.03	264600
1999-05-18	12.00	12.06	11.25	11.34	330200
1999-05-19	11.28	11.50	11.06	11.38	387000
1999-05-20	11.38	11.69	11.19	11.53	247400
1999-05-21	11.47	12.00	11.47	11.97	249400
1999-05-24	11.97	12.31	11.75	11.75	296000
1999-05-25	11.59	11.94	11.25	11.25	161800
1999-05-26	11.41	12.00	11.41	12.00	225200
1999-05-27	11.94	12.25	11.53	11.63	306000
1999-05-28	11.66	11.94	11.59	11.66	188800
1999-06-01	11.63	11.66	11.41	11.66	264800
1999-06-02	11.63	12.09	11.63	12.09	199800
1999-06-03	12.22	12.50	12.22	12.47	295200
1999-06-04	12.56	12.63	12.44	12.53	279200
1999-06-07	12.56	12.88	12.50	12.84	308000
1999-06-08	12.78	12.78	12.13	12.34	209200
1999-06-09	12.25	12.25	11.97	12.16	215800
1999-06-10	11.94	12.56	11.94	12.56	296800
1999-06-11	12.47	12.59	12.31	12.50	184200
1999-06-14	12.56	12.56	12.13	12.50	192800
1999-06-15	12.50	12.91	12.47	12.88	302400
1999-06-16	12.78	12.78	12.34	12.66	213800
1999-06-17	12.53	13.00	12.53	12.94	261800
1999-06-18	13.00	13.09	12.75	13.00	361000
1999-06-21	12.91	12.91	11.97	11.97	297800
1999-06-22	11.97	12.03	11.56	11.59	258000
1999-06-23	11.69	12.19	11.66	12.06	398600
1999-06-24	12.00	12.00	11.47	11.63	211800
1999-06-25	11.59	11.69	11.25	11.50	236600
1999-06-28	11.47	11.69	11.22	11.22	433600
1999-06-29	11.28	11.75	11.09	11.69	472400
1999-06-30	11.81	12.16	11.78	11.81	552200
1999-07-01	12.00	12.00	11.47	11.59	197000
1999-07-02	11.59	11.84	11.50	11.75	197400
1999-07-06	11.78	12.28	11.78	12.00	429600
1999-07-07	12.25	12.25	11.47	11.50	249400
1999-07-08	11.69	12.06	11.69	11.91	339200
1999-07-09	11.94	12.13	11.75	12.09	176200
1999-07-12	12.19	12.41	12.06	12.31	381000
1999-07-13	12.31	12.31	11.88	12.09	272000
1999-07-14	12.06	12.25	11.88	12.06	253600
1999-07-15	12.19	12.22	11.94	11.97	273400
1999-07-16	11.94	12.22	11.88	12.03	134600
1999-07-19	12.28	12.28	11.78	12.13	254800
1999-07-20	12.16	12.19	11.41	11.50	265000
1999-07-21	11.50	11.69	11.22	11.69	185800
1999-07-22	11.81	11.97	11.34	11.72	328000
1999-07-23	11.66	12.19	11.66	12.19	388600
1999-07-26	11.81	12.09	11.75	11.84	194000
1999-07-27	12.22	12.25	12.03	12.09	403400
1999-07-28	12.00	12.38	12.00	12.38	221800
1999-07-29	12.28	12.69	12.16	12.66	262400
1999-07-30	12.66	12.94	12.66	12.78	315000
1999-08-02	12.69	12.81	12.53	12.78	306600
1999-08-03	12.97	13.09	12.81	13.00	387400
1999-08-04	12.88	13.28	12.88	12.97	286200
1999-08-05	13.06	13.63	13.03	13.63	296400
1999-08-06	13.50	13.66	13.31	13.50	202600
1999-08-09	13.59	14.53	13.56	14.53	460800
1999-08-10	14.53	14.59	13.91	14.22	552400
1999-08-11	14.22	14.63	14.22	14.63	376800
1999-08-12	14.50	14.66	14.34	14.66	308000
1999-08-13	14.66	14.66	14.28	14.38	322800
1999-08-16	14.47	14.50	14.13	14.41	223000
1999-08-17	14.44	14.88	14.38	14.88	387200
1999-08-18	14.88	15.13	14.50	14.53	582200
1999-08-19	14.47	14.88	14.41	14.50	232600
1999-08-20	14.75	15.03	14.63	14.78	301000
1999-08-23	14.66	15.09	14.50	15.09	328400
1999-08-24	14.94	14.94	14.50	14.56	286800
1999-08-25	14.53	14.72	13.91	14.19	364800
1999-08-26	14.00	14.03	13.66	13.72	356000
1999-08-27	13.69	14.00	13.69	13.72	249400
1999-08-30	13.78	13.84	13.50	13.56	254400
1999-08-31	13.44	13.88	13.38	13.78	481600
1999-09-01	13.75	14.06	13.75	13.91	238600
1999-09-02	13.91	14.06	13.75	13.94	248200
1999-09-03	14.06	14.44	14.06	14.28	439200
1999-09-07	14.19	15.19	14.16	14.69	513600
1999-09-08	14.63	14.97	14.50	14.56	374600
1999-09-09	14.78	15.00	14.78	15.00	818200
1999-09-10	15.03	15.03	14.56	15.00	521600
1999-09-13	14.94	15.00	14.84	14.97	145000
1999-09-14	14.88	14.94	14.44	14.50	344800
1999-09-15	14.38	14.94	14.31	14.63	400600
1999-09-16	14.53	14.91	14.53	14.66	127400
1999-09-17	14.69	14.81	14.56	14.78	280400
1999-09-20	14.75	14.78	13.88	14.22	194800
1999-09-21	14.22	14.22	13.38	13.50	315200
1999-09-22	13.75	14.22	13.75	13.78	256000
1999-09-23	13.81	14.28	13.59	13.72	285800
1999-09-24	13.63	13.66	12.75	13.03	294400
1999-09-27	13.13	13.56	13.06	13.34	198200
1999-09-28	13.22	13.22	12.06	12.25	465200
1999-09-29	12.28	12.81	12.28	12.63	628600
1999-09-30	12.69	12.97	12.25	12.66	393000
1999-10-01	12.78	12.97	12.63	12.75	201000
1999-10-04	12.81	12.81	12.38	12.50	288600
1999-10-05	12.41	12.41	11.31	11.59	431000
1999-10-06	11.69	11.72	11.53	11.69	361000
1999-10-07	11.59	11.59	11.13	11.13	311800
1999-10-08	10.72	11.13	10.66	10.94	404600
1999-10-11	11.06	12.00	11.06	11.94	378200
1999-10-12	11.91	12.34	11.88	12.03	422000
1999-10-13	11.91	12.38	11.91	12.16	246000
1999-10-14	12.06	12.06	11.75	11.75	195000
1999-10-15	11.81	11.81	11.41	11.47	192600
1999-10-18	11.50	11.63	11.16	11.25	255000
1999-10-19	11.28	11.63	11.28	11.44	192600
1999-10-20	11.59	11.81	11.31	11.66	120200
1999-10-21	11.78	12.22	11.69	12.22	402000
1999-10-22	12.47	12.94	12.25	12.69	232600
1999-10-25	12.72	13.06	12.34	12.38	262000
1999-10-26	12.34	12.41	12.03	12.03	119600
1999-10-27	12.13	12.53	11.97	12.19	192200
1999-10-28	12.09	12.22	11.75	11.78	208800
1999-10-29	11.78	12.09	11.78	11.91	233800
1999-11-01	11.78	12.22	11.78	11.97	369200
1999-11-02	11.97	12.06	11.75	11.75	197000
1999-11-03	11.81	11.91	11.59	11.69	216400
1999-11-04	11.81	11.84	11.47	11.59	232200
1999-11-05	11.75	11.75	10.97	11.00	329000
1999-11-08	11.00	11.59	10.91	11.56	740800
1999-11-09	11.63	12.25	11.63	12.25	671000
1999-11-10	12.44	12.84	12.31	12.78	558200
1999-11-11	12.75	12.78	12.25	12.34	438000
1999-11-12	12.34	12.66	12.16	12.59	288800
1999-11-15	12.63	13.19	12.59	13.19	297800
1999-11-16	13.19	13.41	13.03	13.19	381800
1999-11-17	13.25	13.78	13.25	13.72	467400
1999-11-18	13.78	13.84	13.28	13.41	361400
1999-11-19	13.50	13.63	13.13	13.13	291600
1999-11-22	13.44	13.59	12.47	12.69	560200
1999-11-23	12.81	12.81	12.16	12.25	311800
1999-11-24	12.31	12.41	11.59	12.19	665200
1999-11-26	12.25	12.25	11.84	11.88	165400
1999-11-29	11.88	11.88	11.16	11.34	479400
1999-11-30	11.34	11.69	11.22	11.31	425400
1999-12-01	11.44	12.50	11.41	12.38	717000
1999-12-02	12.25	12.34	11.81	12.25	424200
1999-12-03	12.25	12.25	11.66	11.72	353400
1999-12-06	11.75	11.81	11.06	11.06	376400
1999-12-07	11.13	11.41	10.75	10.78	528400
1999-12-08	10.75	11.28	10.38	10.94	1152400
1999-12-09	10.94	11.00	10.50	10.78	434000
1999-12-10	10.63	10.66	10.19	10.28	318000
1999-12-13	10.13	10.34	9.75	10.00	1372600
1999-12-14	10.00	10.19	10.00	10.09	574000
1999-12-15	10.25	10.50	10.06	10.47	454800
1999-12-16	10.47	10.47	10.13	10.44	382600
1999-12-17	10.50	10.50	10.00	10.19	458600
1999-12-20	10.06	10.19	9.75	10.03	329400
1999-12-21	9.94	10.13	9.75	9.75	763200
1999-12-22	9.44	9.59	9.19	9.56	1679200
1999-12-23	9.56	9.97	9.56	9.88	716400
1999-12-27	10.00	10.19	9.91	10.00	656000
1999-12-28	10.06	10.09	9.78	9.91	693600
1999-12-29	9.88	11.00	9.63	11.00	1863000
1999-12-30	10.88	10.88	10.06	10.62	9205400
1999-12-31	10.56	10.91	10.47	10.88	620600
2000-01-03	10.59	10.59	10.06	10.31	1145000
2000-01-04	10.06	10.38	9.91	10.00	1927200
2000-01-05	10.06	10.22	9.88	10.00	1285600
2000-01-06	10.06	10.81	10.00	10.59	577000
2000-01-07	10.91	11.22	10.69	10.84	563800
2000-01-10	10.84	10.91	10.44	10.81	499400
2000-01-11	10.94	11.19	10.63	11.13	780600
2000-01-12	11.13	11.38	11.00	11.00	650400
2000-01-13	11.00	11.59	11.00	11.25	739400
2000-01-14	11.25	11.94	11.19	11.69	754400
2000-01-18	11.56	12.03	11.56	11.69	906600
2000-01-19	11.25	12.38	11.22	12.13	812800
2000-01-20	11.94	11.94	11.25	11.34	621400
2000-01-21	11.47	12.13	11.47	11.81	591600
2000-01-24	11.78	12.03	11.44	11.63	671800
2000-01-25	11.63	11.97	11.47	11.69	707400
2000-01-26	11.56	12.25	11.56	11.75	1347000
2000-01-27	11.84	12.13	11.38	11.47	836000
2000-01-28	11.53	11.78	11.25	11.31	503200
2000-01-31	11.34	11.78	11.25	11.75	571800
2000-02-01	11.69	12.00	11.56	12.00	291600
2000-02-02	11.69	12.25	11.59	11.63	640200
2000-02-03	11.72	12.03	11.53	11.75	570800
2000-02-04	11.75	12.00	11.66	11.78	312000
2000-02-07	11.66	12.38	11.66	12.31	436800
2000-02-08	12.44	12.44	11.75	11.94	583000
2000-02-09	11.94	11.94	11.50	11.50	742800
2000-02-10	11.56	12.13	11.56	12.03	485200
2000-02-11	11.94	12.19	11.84	11.91	521800
2000-02-14	12.00	12.50	11.66	12.38	987800
2000-02-15	12.44	13.00	12.44	12.88	563600
2000-02-16	12.81	13.19	12.66	13.00	521000
2000-02-17	13.09	13.22	12.63	13.19	569200
2000-02-18	13.06	13.06	12.41	12.44	338000
2000-02-22	12.41	12.50	11.88	12.16	464200
2000-02-23	12.13	12.13	11.81	11.84	230400
2000-02-24	11.59	12.69	11.59	12.56	604800
2000-02-25	12.44	12.44	11.97	12.16	394400
2000-02-28	11.94	12.72	11.84	12.66	396400
2000-02-29	12.53	13.34	12.53	13.31	684200
2000-03-01	13.19	13.44	12.91	13.44	778600
2000-03-02	13.44	14.28	13.44	14.13	769600
2000-03-03	14.19	14.19	13.63	14.00	1317600
2000-03-06	13.81	14.38	13.81	14.19	644800
2000-03-07	14.19	14.78	14.19	14.56	734000
2000-03-08	14.38	14.38	13.44	14.00	580600
2000-03-09	14.00	14.03	13.44	13.47	656400
2000-03-10	13.50	14.31	13.44	13.50	945400
2000-03-13	13.47	13.97	13.28	13.63	893800
2000-03-14	13.66	13.66	12.59	13.19	458400
2000-03-15	13.19	13.22	12.53	12.88	363600
2000-03-16	12.94	13.63	12.66	13.63	803600
2000-03-17	13.13	13.31	12.91	13.19	487400
2000-03-20	13.22	13.22	12.63	12.75	353200
2000-03-21	12.66	13.44	12.66	13.44	466000
2000-03-22	13.13	14.09	13.13	13.66	714200
2000-03-23	13.56	13.91	13.44	13.72	388600
2000-03-24	13.72	14.25	13.56	13.97	1019600
2000-03-27	13.84	14.44	13.61	14.25	469200
2000-03-28	14.13	14.47	13.69	13.94	503800
2000-03-29	13.63	14.50	13.56	14.44	634000
2000-03-30	14.38	14.97	14.34	14.87	1396200
2000-03-31	14.88	15.63	14.81	15.50	1931000
2000-04-03	15.56	16.00	15.28	15.91	866800
2000-04-04	15.91	15.91	14.38	15.16	744800
2000-04-05	15.16	15.31	14.66	14.72	728600
2000-04-06	15.00	15.38	14.94	15.25	542200
2000-04-07	15.19	15.75	15.19	15.53	702600
2000-04-10	15.41	15.41	14.38	14.53	518600
2000-04-11	15.00	15.44	14.91	15.38	695000
2000-04-12	15.31	16.16	15.31	16.13	833400
2000-04-13	15.81	16.13	15.13	15.19	483200
2000-04-14	15.31	15.88	15.00	15.34	980000
2000-04-17	15.34	15.41	14.50	14.97	789800
2000-04-18	14.69	15.66	14.69	15.38	865400
2000-04-19	15.00	15.66	14.94	15.06	661600
2000-04-20	15.06	15.88	15.06	15.69	637600
2000-04-24	15.69	16.13	15.38	15.38	731400
2000-04-25	15.34	15.81	15.09	15.19	563600
2000-04-26	15.16	15.72	14.63	15.53	755800
2000-04-27	15.25	16.19	15.25	15.72	552000
2000-04-28	15.69	15.91	15.50	15.66	421400
2000-05-01	15.59	15.97	15.19	15.59	457600
2000-05-02	15.50	16.25	15.44	15.97	548800
2000-05-03	15.94	16.19	15.50	15.75	654400
2000-05-04	15.63	16.41	15.63	16.16	659400
2000-05-05	16.19	17.16	16.19	17.06	1160200
2000-05-08	17.00	17.75	16.94	16.97	884800
2000-05-09	16.88	17.09	16.56	16.91	552200
2000-05-10	16.97	16.97	16.13	16.34	482200
2000-05-11	16.19	16.78	16.03	16.75	575600
2000-05-12	16.69	17.00	16.38	16.97	293600
2000-05-15	17.03	18.19	16.81	18.00	982800
2000-05-16	17.69	17.97	17.06	17.72	688800
2000-05-17	17.47	18.16	17.38	18.16	710800
2000-05-18	18.09	18.09	17.28	17.50	544200
2000-05-19	17.50	17.56	17.28	17.34	276400
2000-05-22	17.28	17.38	16.81	16.91	633800
2000-05-23	16.59	17.44	16.59	17.41	669600
2000-05-24	17.41	17.63	16.69	17.09	848000
2000-05-25	17.09	17.16	16.63	17.03	475600
2000-05-26	17.31	17.56	17.22	17.25	424800
2000-05-30	17.22	17.81	17.22	17.34	474200
2000-05-31	17.31	18.69	17.31	18.63	823600
2000-06-01	18.56	18.66	17.94	18.38	737800
2000-06-02	18.50	18.75	17.41	17.41	599800
2000-06-05	17.31	17.97	16.66	16.69	721400
2000-06-06	16.81	17.91	16.81	17.69	365600
2000-06-07	17.69	17.84	17.13	17.53	662200
2000-06-08	17.59	18.47	17.59	18.47	515800
2000-06-09	18.41	18.41	17.53	17.66	482600
2000-06-12	17.72	18.88	17.72	18.63	680200
2000-06-13	18.56	18.97	18.19	18.28	509400
2000-06-14	18.28	19.00	17.78	18.03	411400
2000-06-15	18.31	18.84	18.00	18.25	732000
2000-06-16	17.81	18.47	17.81	18.47	868400
2000-06-19	18.53	18.53	17.50	18.13	548000
2000-06-20	18.03	18.31	17.28	18.00	941400
2000-06-21	17.94	18.88	17.72	18.88	907200
2000-06-22	18.88	19.00	17.72	18.09	869000
2000-06-23	18.09	18.84	18.09	18.56	555800
2000-06-26	18.59	18.75	17.47	17.75	505600
2000-06-27	17.75	17.81	17.41	17.72	871600
2000-06-28	17.72	17.72	17.00	17.03	618400
2000-06-29	17.06	17.59	17.06	17.41	759800
2000-06-30	17.09	18.70	16.88	18.70	2297800
2000-07-03	18.53	18.53	17.66	17.84	500200
2000-07-05	17.88	17.88	16.44	16.59	700800
2000-07-06	16.56	17.16	16.47	16.59	577000
2000-07-07	16.66	16.81	16.31	16.47	326200
2000-07-10	16.34	16.69	15.91	16.34	660800
2000-07-11	16.28	17.56	16.28	17.50	1131000
2000-07-12	17.59	17.59	16.72	16.75	565200
2000-07-13	16.75	16.75	16.30	16.53	604400
2000-07-14	16.66	17.00	16.44	16.84	317200
2000-07-17	16.81	16.81	15.97	16.13	705400
2000-07-18	16.13	17.13	16.13	16.63	600800
2000-07-19	16.50	16.78	16.28	16.53	421000
2000-07-20	16.50	16.56	15.84	16.44	980000
2000-07-21	16.50	16.50	15.84	16.00	631200
2000-07-24	15.94	16.09	15.41	15.50	701800
2000-07-25	15.50	15.84	14.88	14.94	863400
2000-07-26	14.94	15.25	14.84	15.03	688400
2000-07-27	15.06	15.69	15.06	15.41	810800
2000-07-28	15.59	15.84	15.38	15.78	424600
2000-07-31	15.81	16.00	15.50	16.00	365000
2000-08-01	15.91	16.47	15.91	16.38	362400
2000-08-02	16.47	16.91	16.47	16.63	542200
2000-08-03	17.00	17.00	16.63	16.75	782400
2000-08-04	16.81	17.06	16.41	16.78	448600
2000-08-07	16.84	17.38	16.66	17.13	323800
2000-08-08	17.16	17.50	17.06	17.16	206200
2000-08-09	17.31	17.72	17.06	17.47	618600
2000-08-10	17.47	17.59	17.25	17.41	361600
2000-08-11	17.34	17.69	16.88	17.59	383400
2000-08-14	17.53	18.25	17.53	18.19	360200
2000-08-15	18.31	18.56	17.44	17.66	443400
2000-08-16	17.78	19.25	17.31	19.25	659400
2000-08-17	17.81	18.19	17.72	18.06	720400
2000-08-18	18.16	18.16	17.53	17.81	380000
2000-08-21	18.00	18.16	17.72	17.88	342600
2000-08-22	17.91	18.13	17.88	18.13	306600
2000-08-23	18.31	18.78	18.31	18.69	624200
2000-08-24	18.69	18.72	17.88	18.06	238000
2000-08-25	18.19	18.19	17.72	18.13	254000
2000-08-28	18.13	18.72	17.91	18.38	351000
2000-08-29	18.38	19.09	18.28	18.53	397400
2000-08-30	18.50	18.72	18.03	18.41	309400
2000-08-31	18.06	18.72	18.06	18.47	386200
2000-09-01	18.47	18.69	18.19	18.69	205600
2000-09-05	18.78	18.84	18.16	18.47	265000
2000-09-06	18.81	19.25	18.69	19.16	392600
2000-09-07	19.16	19.16	18.66	19.00	254800
2000-09-08	19.00	19.00	18.31	18.75	484800
2000-09-11	18.78	19.31	18.63	18.91	631000
2000-09-12	18.97	19.22	18.56	18.94	457800
2000-09-13	18.94	18.94	17.91	17.91	794000
2000-09-14	18.03	18.63	17.81	18.41	484800
2000-09-15	18.38	19.00	18.38	18.72	433600
2000-09-18	18.63	18.94	17.84	18.00	614000
2000-09-19	18.00	18.00	17.50	17.72	454600
2000-09-20	17.91	18.25	17.13	17.28	908400
2000-09-21	17.00	17.66	16.50	16.50	531800
2000-09-22	16.47	17.28	16.47	16.91	615000
2000-09-25	16.75	17.19	16.50	17.03	745600
2000-09-26	17.16	17.44	17.09	17.13	335400
2000-09-27	17.38	17.72	17.06	17.66	407200
2000-09-28	17.69	17.75	17.25	17.63	290400
2000-09-29	17.81	18.41	17.75	18.06	477600
2000-10-02	18.09	18.38	17.50	18.34	372600
2000-10-03	18.50	18.50	18.00	18.22	454200
2000-10-04	18.09	18.09	17.13	17.16	454600
2000-10-05	17.13	17.19	16.56	16.88	437400
2000-10-06	17.00	17.72	17.00	17.13	354400
2000-10-09	17.31	17.56	16.78	17.25	435400
2000-10-10	17.47	17.97	17.41	17.75	399200
2000-10-11	18.00	18.69	17.41	18.16	582800
2000-10-12	18.16	18.84	18.06	18.75	573600
2000-10-13	18.91	18.91	17.94	18.09	573200
2000-10-16	18.09	18.09	16.75	16.97	695800
2000-10-17	17.09	17.47	17.03	17.19	477800
2000-10-18	17.16	17.44	16.59	17.00	340600
2000-10-19	17.09	17.56	16.78	17.03	249000
2000-10-20	17.13	17.69	16.88	17.63	469600
2000-10-23	17.63	17.63	16.66	17.00	424600
2000-10-24	16.94	17.06	16.38	16.53	526400
2000-10-25	16.50	16.53	15.53	15.63	626000
2000-10-26	16.06	16.63	15.97	16.41	853600
2000-10-27	16.41	16.44	15.69	15.88	989800
2000-10-30	15.25	16.31	15.25	15.66	583000
2000-10-31	15.78	16.09	15.47	15.72	529600
2000-11-01	15.84	16.84	15.84	16.84	604400
2000-11-02	16.75	16.75	15.78	16.16	856200
2000-11-03	15.50	16.38	15.47	15.91	794600
2000-11-06	15.91	15.91	14.94	15.13	1065000
2000-11-07	15.47	16.03	15.41	16.00	713800
2000-11-08	15.81	16.28	15.78	16.13	369000
2000-11-09	16.06	16.09	15.13	15.50	441800
2000-11-10	15.50	15.75	14.94	15.06	552600
2000-11-13	15.03	15.28	14.41	14.47	680800
2000-11-14	14.59	15.53	14.44	15.47	1728600
2000-11-15	15.75	16.38	15.75	16.28	646200
2000-11-16	16.22	16.91	16.06	16.63	966000
2000-11-17	16.63	16.63	16.09	16.25	865600
2000-11-20	16.38	16.84	16.03	16.25	663200
2000-11-21	16.25	16.91	16.25	16.63	415200
2000-11-22	16.50	16.50	15.91	16.06	473000
2000-11-24	16.16	16.91	16.06	16.78	206000
2000-11-27	16.78	16.91	16.28	16.59	435600
2000-11-28	16.44	17.09	16.34	16.41	463800
2000-11-29	16.44	16.44	15.44	15.72	693400
2000-11-30	15.53	15.91	14.56	14.91	428400
2000-12-01	15.16	15.88	14.81	15.25	652200
2000-12-04	15.63	15.84	15.50	15.72	559600
2000-12-05	15.66	16.00	15.63	15.78	664400
2000-12-06	15.91	16.38	15.91	16.16	494600
2000-12-07	16.16	16.94	16.16	16.84	541800
2000-12-08	16.84	17.50	16.69	17.50	519400
2000-12-11	17.56	18.28	17.56	18.28	794000
2000-12-12	18.03	18.47	17.91	18.25	454200
2000-12-13	18.19	18.63	18.00	18.19	600000
2000-12-14	18.16	18.59	17.44	17.53	537400
2000-12-15	17.50	18.25	17.50	18.03	546600
2000-12-18	18.34	19.25	18.34	19.16	1024600
2000-12-19	19.56	19.88	19.25	19.28	684200
2000-12-20	19.25	19.25	18.66	19.09	717600
2000-12-21	19.06	19.47	18.75	19.47	579400
2000-12-22	19.53	20.03	19.53	20.00	849800
2000-12-26	19.97	22.00	19.97	21.59	1233200
2000-12-27	21.50	21.97	20.84	21.78	1001400
2000-12-28	21.72	22.41	21.66	22.09	569400
2000-12-29	22.00	22.34	21.50	21.94	897800
2001-01-02	22.06	22.34	21.50	21.94	860400
2001-01-03	21.53	21.53	20.09	21.03	1053400
2001-01-04	21.03	21.03	19.75	20.41	793400
2001-01-05	20.44	20.94	20.25	20.38	783200
2001-01-08	20.38	21.06	20.38	20.59	662600
2001-01-09	20.84	21.41	20.53	20.81	609200
2001-01-10	21.00	21.88	21.00	21.56	1247600
2001-01-11	21.81	21.97	21.38	21.94	803400
2001-01-12	21.88	21.88	21.28	21.63	577400
2001-01-16	21.56	21.66	20.88	21.38	820600
2001-01-17	21.41	21.41	20.38	20.53	1320400
2001-01-18	20.53	20.53	19.03	19.81	885200
2001-01-19	19.56	20.22	19.16	19.88	785400
2001-01-22	19.94	20.69	19.94	20.44	747800
2001-01-23	20.44	21.28	20.44	21.25	805400
2001-01-24	21.25	21.97	21.03	21.81	799200
2001-01-25	21.84	23.69	21.84	23.28	2739600
2001-01-26	23.31	23.59	22.50	23.19	1250600
2001-01-29	23.29	24.39	23.28	23.94	1750000
2001-01-30	23.95	24.19	23.63	23.65	970400
2001-01-31	23.65	23.99	23.64	23.91	884200
2001-02-01	24.00	24.00	23.26	23.30	662200
2001-02-02	23.32	24.10	23.32	24.00	1027800
2001-02-05	24.05	25.12	23.99	25.01	1801600
2001-02-06	25.20	25.25	24.65	25.14	1431600
2001-02-07	25.15	26.50	24.88	26.46	1490600
2001-02-08	26.35	26.35	25.59	26.00	2014000
2001-02-09	26.00	26.85	25.83	26.38	1242200
2001-02-12	26.38	26.60	26.01	26.40	904400
2001-02-13	26.24	27.25	26.08	27.04	975800
2001-02-14	27.04	27.45	26.88	27.00	669400
2001-02-15	26.93	26.93	26.01	26.06	904600
2001-02-16	26.10	26.90	26.10	26.45	1278000
2001-02-20	26.18	27.10	26.18	27.03	1354800
2001-02-21	27.13	27.30	26.20	26.91	1160800
2001-02-22	26.38	26.41	24.88	25.46	1286800
2001-02-23	25.36	25.91	24.92	25.67	876800
2001-02-26	25.64	26.38	25.55	26.35	1474800
2001-02-27	26.48	26.63	25.98	26.47	669400
2001-02-28	26.47	26.47	25.75	25.95	622200
2001-03-01	25.95	26.35	25.91	26.14	884000
2001-03-02	26.19	27.25	26.19	27.20	938200
2001-03-05	27.38	27.99	27.30	27.70	844200
2001-03-06	28.50	28.60	28.06	28.34	1692600
2001-03-07	28.53	29.34	28.46	29.26	1139200
2001-03-08	29.26	29.37	28.43	29.01	1061800
2001-03-09	29.10	29.35	28.50	28.76	647400
2001-03-12	29.03	29.05	27.50	27.54	867200
2001-03-13	27.54	27.54	26.06	26.18	1214800
2001-03-14	25.33	26.65	25.26	25.67	1223200
2001-03-15	25.67	25.68	24.52	24.83	1339600
2001-03-16	24.83	25.50	24.27	24.45	970000
2001-03-19	24.45	25.47	24.45	25.47	869600
2001-03-20	25.36	26.55	25.36	26.16	1334600
2001-03-21	26.10	26.29	25.21	25.92	1308800
2001-03-22	25.65	25.68	24.20	25.12	1025200
2001-03-23	25.24	26.09	24.69	25.85	791800
2001-03-26	26.35	26.60	25.51	25.88	740800
2001-03-27	25.98	25.98	24.70	25.61	795800
2001-03-28	24.68	24.95	24.25	24.38	931600
2001-03-29	23.88	23.88	22.84	23.00	1044400
2001-03-30	23.00	23.68	22.95	23.15	1589800
2001-04-02	23.36	23.36	21.95	22.35	1288400
2001-04-03	22.30	22.58	21.40	21.64	859200
2001-04-04	21.90	22.93	21.90	22.51	1102000
2001-04-05	22.60	23.84	22.39	23.50	836600
2001-04-06	23.38	24.15	22.53	23.59	786200
2001-04-09	23.71	24.59	23.64	24.08	1339800
2001-04-10	24.48	25.03	24.03	24.84	682000
2001-04-11	24.84	24.84	24.05	24.21	602000
2001-04-12	24.21	25.23	24.21	24.67	1258200
2001-04-16	24.87	25.47	24.87	25.25	547200
2001-04-17	25.25	25.66	24.75	25.05	912200
2001-04-18	25.00	25.27	24.21	24.37	823400
2001-04-19	24.38	24.38	23.00	23.60	1237000
2001-04-20	23.60	23.88	23.27	23.64	824000
2001-04-23	23.77	24.95	23.77	24.88	612800
2001-04-24	25.23	25.38	24.68	24.76	639200
2001-04-25	24.76	24.85	24.20	24.40	1120800
2001-04-26	24.38	25.59	24.38	25.47	1649200
2001-04-27	25.50	25.57	24.96	25.50	845800
2001-04-30	25.50	26.13	25.38	25.62	787200
2001-05-01	25.62	25.62	24.58	24.65	893200
2001-05-02	23.75	23.75	22.23	22.24	1792200
2001-05-03	22.20	22.60	21.73	22.44	1350800
2001-05-04	22.23	22.78	22.23	22.55	863600
2001-05-07	22.75	22.88	21.90	21.98	1122000
2001-05-08	21.98	21.98	21.60	21.77	766200
2001-05-09	21.77	22.78	21.75	22.66	1459200
2001-05-10	22.65	22.91	22.00	22.24	1038600
2001-05-11	22.19	22.19	21.60	21.78	906400
2001-05-14	21.78	22.55	21.78	22.50	924600
2001-05-15	22.53	22.90	22.53	22.86	902000
2001-05-16	22.86	23.00	22.51	22.74	969800
2001-05-17	22.75	23.06	22.13	23.00	1191400
2001-05-18	23.12	23.65	23.10	23.21	953000
2001-05-21	23.41	23.41	23.05	23.14	521800
2001-05-22	22.88	22.90	21.85	21.88	1770000
2001-05-23	21.88	21.88	20.70	21.13	1661000
2001-05-24	21.14	21.14	20.10	20.35	1332600
2001-05-25	20.35	20.80	20.20	20.25	1098200
2001-05-29	20.50	20.70	20.13	20.32	1232000
2001-05-30	20.34	20.35	19.68	20.13	1037800
2001-05-31	20.13	20.55	19.64	19.77	1091600
2001-06-01	19.65	19.93	19.44	19.64	1074400
2001-06-04	19.90	20.23	19.65	19.76	1344200
2001-06-05	19.83	20.05	19.34	19.79	716600
2001-06-06	19.55	19.55	19.01	19.24	1123000
2001-06-07	18.99	19.35	18.67	18.84	1414600
2001-06-08	19.00	19.25	18.73	19.02	829400
2001-06-11	19.28	19.50	18.83	18.87	764200
2001-06-12	18.87	19.24	18.73	18.80	1520400
2001-06-13	19.11	21.07	18.73	18.90	826600
2001-06-14	18.78	18.83	18.39	18.46	706200
2001-06-15	18.48	18.80	18.26	18.51	668600
2001-06-18	18.51	18.51	17.81	17.81	583000
2001-06-19	18.10	18.13	17.63	17.83	593200
2001-06-20	17.83	18.14	17.38	17.55	824600
2001-06-21	17.65	17.81	16.23	16.55	1447600
2001-06-22	16.65	16.96	16.03	16.57	1837000
2001-06-25	16.57	17.01	16.25	16.55	997600
2001-06-26	16.55	17.25	16.51	17.05	650600
2001-06-27	16.90	16.92	16.12	16.23	1093000
2001-06-28	16.15	16.17	15.35	15.45	936600
2001-06-29	15.70	15.98	15.38	15.41	1159800
2001-07-02	15.48	16.05	15.03	15.32	1211400
2001-07-03	15.40	15.69	15.30	15.43	481000
2001-07-05	15.48	15.98	15.48	15.73	889000
2001-07-06	15.78	15.86	15.45	15.80	1141800
2001-07-09	15.83	15.83	15.07	15.12	1164200
2001-07-10	15.28	15.60	15.03	15.10	1285600
2001-07-11	15.10	15.23	14.50	15.20	1465200
2001-07-12	15.15	15.49	14.51	14.59	1920800
2001-07-13	14.60	15.37	14.44	14.90	1171000
2001-07-16	14.90	15.16	14.05	14.16	1341200
2001-07-17	14.28	14.83	14.28	14.62	1221400
2001-07-18	14.62	14.95	14.13	14.56	1313800
2001-07-19	14.57	15.15	14.51	14.95	1177800
2001-07-20	15.20	15.40	14.92	15.00	2305000
2001-07-23	15.25	15.39	14.91	15.29	1252000
2001-07-24	15.28	15.28	14.93	15.01	1368800
2001-07-25	15.01	15.92	14.96	15.92	1391000
2001-07-26	15.90	16.30	15.50	16.07	1017400
2001-07-27	16.08	16.50	15.64	16.39	683000
2001-07-30	16.39	16.65	16.02	16.02	738200
2001-07-31	16.02	16.33	15.38	15.58	1020600
2001-08-01	15.75	15.89	15.18	15.23	679000
2001-08-02	15.35	15.52	15.00	15.36	693400
2001-08-03	15.49	15.49	15.00	15.01	454600
2001-08-06	15.01	15.40	14.87	14.87	702800
2001-08-07	14.95	15.10	14.85	14.93	743600
2001-08-08	15.03	15.10	14.19	14.23	734600
2001-08-09	14.25	14.75	14.20	14.40	566200
2001-08-10	14.40	15.05	14.40	14.83	536600
2001-08-13	14.91	15.03	14.55	14.58	497800
2001-08-14	14.68	14.91	14.64	14.89	611800
2001-08-15	15.04	15.98	14.95	15.94	820400
2001-08-16	15.94	16.03	15.34	15.59	577000
2001-08-17	15.60	15.94	15.36	15.83	719000
2001-08-20	15.79	15.92	15.58	15.80	723600
2001-08-21	15.79	16.05	15.75	15.95	646800
2001-08-22	16.50	16.63	15.91	16.00	1065600
2001-08-23	16.00	16.10	15.85	15.88	725200
2001-08-24	15.80	15.98	15.54	15.55	626400
2001-08-27	15.65	16.10	15.60	16.07	628200
2001-08-28	16.03	16.03	15.57	15.58	435200
2001-08-29	15.65	15.85	15.43	15.62	393800
2001-08-30	15.65	15.75	15.05	15.13	959200
2001-08-31	15.08	15.42	15.08	15.28	422800
2001-09-04	15.35	15.88	15.35	15.78	412600
2001-09-05	15.65	15.65	15.30	15.32	557400
2001-09-06	14.65	15.78	14.50	15.67	1529000
2001-09-07	15.40	15.51	15.25	15.32	988000
2001-09-10	15.20	15.38	15.12	15.31	839400
2001-09-17	15.50	15.75	14.91	15.18	748000
2001-09-18	15.18	15.23	14.15	14.15	720000
2001-09-19	14.20	14.24	12.60	13.07	931600
2001-09-20	13.12	13.12	12.75	12.75	683200
2001-09-21	12.30	13.40	12.26	13.01	815600
2001-09-24	12.88	12.88	12.35	12.45	927200
2001-09-25	12.58	12.60	12.05	12.08	998200
2001-09-26	12.21	12.25	11.79	11.87	1110200
2001-09-27	11.87	12.40	11.70	12.40	1024800
2001-09-28	12.60	13.23	12.57	13.05	792000
2001-10-01	13.05	13.05	12.35	12.73	837600
2001-10-02	12.73	13.00	12.60	12.94	729200
2001-10-03	12.70	13.22	12.39	13.21	1059000
2001-10-04	13.30	14.00	13.20	13.86	565800
2001-10-05	13.96	14.00	13.42	13.89	388600
2001-10-08	13.88	14.13	13.53	13.84	434400
2001-10-09	14.10	14.41	13.95	14.33	449600
2001-10-10	14.33	14.79	14.33	14.73	1029400
2001-10-11	14.73	14.83	14.17	14.31	1073000
2001-10-12	14.07	14.55	13.75	14.22	1123600
2001-10-15	14.20	14.32	13.39	13.48	805000
2001-10-16	13.43	14.21	13.42	14.05	1452200
2001-10-17	14.35	14.58	14.24	14.30	635800
2001-10-18	14.23	14.23	13.54	13.71	504000
2001-10-19	13.68	14.30	13.40	14.11	470000
2001-10-22	14.11	14.49	13.78	14.31	943800
2001-10-23	14.30	14.82	14.07	14.20	805800
2001-10-24	14.07	14.50	13.70	14.42	932200
2001-10-25	14.50	15.24	14.41	15.20	669600
2001-10-26	15.20	16.30	15.20	16.15	1171000
2001-10-29	16.25	16.68	15.91	16.17	637400
2001-10-30	15.70	15.72	15.17	15.34	750600
2001-10-31	15.44	15.67	14.80	15.17	811800
2001-11-01	15.17	15.47	14.80	15.19	462400
2001-11-02	14.85	15.03	14.59	14.76	364400
2001-11-05	14.77	15.01	14.15	14.43	875400
2001-11-06	14.20	14.58	13.94	14.57	476800
2001-11-07	14.44	14.82	14.29	14.67	1612600
2001-11-08	14.75	14.98	14.57	14.66	1324600
2001-11-09	14.91	15.13	14.68	15.13	2071600
2001-11-12	15.18	15.18	14.38	15.07	659200
2001-11-13	15.10	15.25	14.50	14.78	1576000
2001-11-14	14.55	14.55	13.94	13.98	1795800
2001-11-15	13.90	13.90	12.44	12.57	1887400
2001-11-16	12.75	13.03	12.41	13.03	1086200
2001-11-19	12.70	13.24	12.38	13.12	1100200
2001-11-20	13.63	14.09	13.60	13.82	901000
2001-11-21	13.90	14.05	13.43	13.61	1173600
2001-11-23	13.55	14.18	13.25	14.08	470400
2001-11-26	13.98	13.98	13.51	13.63	458600
2001-11-27	13.68	14.40	13.45	14.21	937000
2001-11-28	13.88	14.25	13.75	13.81	496400
2001-11-29	13.81	14.23	13.60	14.09	392400
2001-11-30	14.10	14.29	13.83	14.09	680000
2001-12-03	14.09	14.51	13.90	14.19	638000
2001-12-04	14.19	14.45	13.89	14.44	746800
2001-12-05	14.70	15.08	14.70	14.76	610800
2001-12-06	14.88	14.88	14.35	14.39	645400
2001-12-07	14.10	14.44	13.96	14.21	1113000
2001-12-10	14.12	14.26	14.00	14.02	624000
2001-12-11	14.05	14.46	14.05	14.43	758200
2001-12-12	14.45	14.54	14.21	14.48	819200
2001-12-13	14.45	14.83	14.33	14.51	762800
2001-12-14	14.64	15.10	14.49	15.05	626200
2001-12-17	14.95	15.09	14.77	14.88	638000
2001-12-18	14.89	15.05	14.81	14.81	504000
2001-12-19	14.93	15.25	14.89	15.23	831200
2001-12-20	15.48	15.73	15.35	15.40	942400
2001-12-21	15.40	15.85	15.40	15.81	591800
2001-12-24	15.85	16.21	15.85	16.05	224600
2001-12-26	16.11	16.65	16.11	16.63	326400
2001-12-27	16.58	16.58	16.28	16.57	568200
2001-12-28	16.85	17.63	16.79	16.85	1138400
2001-12-31	16.60	17.03	16.60	16.69	813000
2002-01-02	16.40	16.40	15.88	16.10	714400
2002-01-03	16.00	16.33	15.88	16.02	803800
2002-01-04	16.13	16.50	15.90	16.20	506000
2002-01-07	16.20	16.30	15.90	16.11	735800
2002-01-08	16.03	16.03	15.63	15.76	470200
2002-01-09	15.63	15.64	15.23	15.58	761000
2002-01-10	15.53	15.53	15.19	15.32	365800
2002-01-11	15.25	15.25	14.59	14.59	607200
2002-01-14	14.33	14.45	14.08	14.25	827000
2002-01-15	14.41	14.72	14.41	14.59	715400
2002-01-16	14.25	14.39	14.14	14.15	640800
2002-01-17	14.27	14.41	14.08	14.23	467800
2002-01-18	14.40	14.55	14.25	14.29	487400
2002-01-22	14.34	14.43	13.98	14.03	341000
2002-01-23	13.93	14.57	13.85	14.57	867000
2002-01-24	14.57	15.38	14.53	15.20	1102400
2002-01-25	15.20	15.22	14.90	15.10	1758200
2002-01-28	15.08	15.08	14.68	14.80	1234600
2002-01-29	14.80	14.85	14.46	14.77	870800
2002-01-30	14.64	15.00	14.45	14.96	774800
2002-01-31	14.98	15.25	14.98	15.20	699600
2002-02-01	15.28	15.65	15.03	15.18	468200
2002-02-04	15.18	15.25	14.73	14.76	431600
2002-02-05	14.68	14.73	14.33	14.62	627800
2002-02-06	14.62	14.96	14.55	14.73	736200
2002-02-07	14.65	14.65	14.08	14.17	1392200
2002-02-08	14.25	14.61	14.09	14.56	917000
2002-02-11	14.54	14.98	14.40	14.96	679200
2002-02-12	14.86	14.98	14.61	14.75	546000
2002-02-13	14.50	14.78	14.41	14.62	849200
2002-02-14	14.93	15.04	14.79	15.00	632400
2002-02-15	15.05	15.09	14.86	15.03	391600
2002-02-19	14.98	15.20	14.57	15.02	525800
2002-02-20	15.00	15.12	14.85	14.98	363800
2002-02-21	14.98	15.75	14.98	15.68	807200
2002-02-22	15.68	16.42	15.61	16.31	1044400
2002-02-25	16.63	17.16	16.53	16.87	1259000
2002-02-26	16.95	16.95	16.50	16.67	955600
2002-02-27	16.75	16.90	16.43	16.66	753400
2002-02-28	16.68	16.87	16.63	16.87	783000
2002-03-01	17.00	17.50	16.91	17.50	1343600
2002-03-04	17.43	18.50	17.43	18.37	1308400
2002-03-05	18.25	18.42	18.19	18.30	1110000
2002-03-06	18.28	18.35	17.69	18.35	825000
2002-03-07	18.50	19.00	18.40	18.65	1181600
2002-03-08	18.66	18.66	18.14	18.28	775400
2002-03-11	18.60	18.87	18.45	18.75	672000
2002-03-12	18.30	19.24	18.30	19.20	955000
2002-03-13	19.30	19.55	19.18	19.33	1851000
2002-03-14	19.25	19.26	18.90	19.08	1404800
2002-03-15	19.12	19.55	19.12	19.47	865600
2002-03-18	19.45	20.00	19.28	19.95	862000
2002-03-19	19.95	20.66	19.80	20.66	1139200
2002-03-20	20.55	20.60	20.03	20.20	1011400
2002-03-21	20.13	20.37	19.90	20.14	872400
2002-03-22	19.75	19.76	19.25	19.26	1091800
2002-03-25	18.95	19.20	18.88	19.00	1110400
2002-03-26	19.02	19.25	18.62	19.17	631200
2002-03-27	19.25	19.99	19.25	19.93	696400
2002-03-28	19.83	20.09	19.68	20.05	407400
2002-04-01	20.08	20.58	19.95	20.58	983000
2002-04-02	20.50	20.94	20.45	20.69	779400
2002-04-03	20.56	20.56	19.78	19.93	604200
2002-04-04	19.90	20.30	19.27	19.71	746000
2002-04-05	19.68	19.88	19.12	19.13	701600
2002-04-08	19.33	19.83	19.30	19.63	599600
2002-04-09	19.75	19.75	18.86	19.13	936400
2002-04-10	19.01	19.43	18.92	19.32	714400
2002-04-11	19.23	19.58	19.13	19.37	630200
2002-04-12	19.00	19.05	18.31	18.48	769600
2002-04-15	18.83	19.35	18.78	19.27	600000
2002-04-16	19.28	19.75	19.18	19.64	764800
2002-04-17	19.80	20.22	19.80	20.19	652000
2002-04-18	20.19	20.60	20.03	20.47	943000
2002-04-19	20.35	20.55	20.12	20.50	578400
2002-04-22	20.45	20.60	20.26	20.38	423800
2002-04-23	20.30	20.75	20.30	20.73	564400
2002-04-24	20.38	20.67	20.25	20.38	644400
2002-04-25	20.38	20.97	20.34	20.97	505800
2002-04-26	20.97	21.00	20.83	20.98	557600
2002-04-29	20.98	20.99	20.58	20.71	390000
2002-04-30	20.70	20.93	20.47	20.61	432400
2002-05-01	20.26	21.55	20.26	21.46	773400
2002-05-02	21.33	21.46	20.83	21.41	919600
2002-05-03	21.41	21.62	20.96	21.31	970600
2002-05-06	21.00	21.05	20.34	20.36	546200
2002-05-07	20.24	20.40	19.89	20.20	554200
2002-05-08	20.85	21.00	20.73	21.00	696000
2002-05-09	21.13	21.13	20.46	20.55	466000
2002-05-10	20.58	21.17	20.54	21.11	614000
2002-05-13	21.02	21.30	20.88	21.23	533600
2002-05-14	21.33	21.55	20.88	21.09	583400
2002-05-15	20.90	20.90	20.37	20.43	483200
2002-05-16	20.43	20.68	20.43	20.52	329800
2002-05-17	20.15	20.15	19.60	19.75	654600
2002-05-20	19.70	20.00	19.55	19.68	746400
2002-05-21	19.66	19.75	19.31	19.31	288400
2002-05-22	19.32	19.68	19.28	19.55	954000
2002-05-23	19.63	19.68	19.28	19.49	756400
2002-05-24	19.48	19.63	19.14	19.46	468000
2002-05-28	19.46	19.65	19.25	19.25	445000
2002-05-29	19.23	19.23	18.79	19.14	541400
2002-05-30	18.80	19.03	18.40	18.49	481400
2002-05-31	18.73	19.28	18.58	19.10	413400
2002-06-03	19.05	19.05	18.18	18.19	457800
2002-06-04	18.25	18.57	17.83	18.07	491000
2002-06-05	17.85	17.90	17.25	17.45	677000
2002-06-06	17.70	18.13	17.40	17.82	881600
2002-06-07	17.75	18.30	17.55	18.10	752800
2002-06-10	18.28	18.40	17.75	17.77	841000
2002-06-11	17.65	17.73	17.03	17.08	746200
2002-06-12	17.08	17.41	16.85	17.39	661000
2002-06-13	17.39	18.35	17.30	17.75	831200
2002-06-14	17.70	17.85	17.31	17.63	978000
2002-06-17	18.00	18.51	17.95	18.39	764400
2002-06-18	18.40	18.59	18.27	18.27	524400
2002-06-19	18.15	18.53	17.96	17.96	408200
2002-06-20	18.18	18.53	17.94	17.98	510000
2002-06-21	17.83	18.15	17.36	17.75	594600
2002-06-24	18.05	18.10	17.70	18.08	567600
2002-06-25	18.18	18.48	17.95	17.95	557600
2002-06-26	17.83	18.02	17.58	17.95	552600
2002-06-27	18.07	18.29	17.67	17.77	461800
2002-06-28	17.65	18.21	17.65	17.86	544400
2002-07-01	17.74	18.03	17.41	17.43	703200
2002-07-02	17.38	17.64	16.75	17.13	642000
2002-07-03	17.10	17.38	16.67	17.32	588400
2002-07-05	17.37	17.92	17.37	17.88	173800
2002-07-08	17.80	18.10	16.78	16.98	1050400
2002-07-09	16.93	17.31	16.73	17.20	856000
2002-07-10	17.68	17.73	17.08	17.09	966600
2002-07-11	16.98	16.98	16.13	16.50	762200
2002-07-12	16.60	16.94	15.94	16.16	629200
2002-07-15	16.13	16.37	15.28	15.95	1049600
2002-07-16	15.95	16.53	15.64	16.50	1039400
2002-07-17	16.65	17.00	16.04	16.36	813800
2002-07-18	16.44	16.95	16.39	16.66	850000
2002-07-19	16.43	16.43	16.09	16.16	697000
2002-07-22	15.88	16.25	15.26	15.45	1227600
2002-07-23	15.45	15.73	14.85	14.95	693200
2002-07-24	14.83	15.64	14.45	15.64	1107800
2002-07-25	15.64	16.20	15.40	15.76	978600
2002-07-26	15.76	15.91	15.25	15.62	648200
2002-07-29	15.83	16.77	15.83	16.77	496600
2002-07-30	16.73	16.88	16.37	16.57	774200
2002-07-31	16.60	16.60	16.12	16.59	465000
2002-08-01	16.49	16.75	15.90	16.01	645200
2002-08-02	16.13	16.15	15.31	15.33	475200
2002-08-05	15.21	15.60	14.91	14.92	480800
2002-08-06	15.12	15.73	15.12	15.55	458800
2002-08-07	15.55	15.60	15.00	15.50	767600
2002-08-08	15.37	16.48	15.37	16.46	617200
2002-08-09	16.35	17.33	16.15	17.32	934800
2002-08-12	17.32	17.97	16.85	17.83	900800
2002-08-13	17.67	17.89	17.43	17.48	690800
2002-08-14	17.75	17.98	17.26	17.98	630800
2002-08-15	17.98	18.86	17.91	18.84	775200
2002-08-16	18.58	18.60	18.18	18.53	845800
2002-08-19	18.60	18.90	18.05	18.73	633600
2002-08-20	18.73	18.73	17.88	18.18	774600
2002-08-21	18.15	18.31	17.79	18.27	551600
2002-08-22	18.28	19.03	18.15	18.91	829400
2002-08-23	18.86	18.98	18.45	18.54	535400
2002-08-26	18.55	18.97	18.34	18.85	608000
2002-08-27	19.13	19.18	18.17	18.31	687200
2002-08-28	18.28	18.40	17.91	18.05	404800
2002-08-29	18.00	18.23	17.53	17.84	522600
2002-08-30	17.85	18.42	17.83	18.23	326000
2002-09-03	17.88	17.96	17.17	17.18	516200
2002-09-04	17.05	17.47	16.61	17.25	835400
2002-09-05	17.12	17.12	16.03	16.47	2349200
2002-09-06	16.77	17.00	16.55	16.81	786400
2002-09-09	16.85	17.09	16.60	16.94	465400
2002-09-10	17.05	17.39	16.95	17.36	550000
2002-09-11	17.70	17.70	17.40	17.41	431000
2002-09-12	17.41	17.43	16.85	16.87	334000
2002-09-13	16.83	17.36	16.63	17.16	500400
2002-09-16	17.21	17.69	17.05	17.55	369800
2002-09-17	17.25	17.30	16.83	16.90	653800
2002-09-18	16.85	17.33	16.79	17.02	358400
2002-09-19	17.02	17.26	16.56	16.56	559600
2002-09-20	16.69	17.03	16.16	16.20	753200
2002-09-23	16.25	16.63	15.90	16.12	1057600
2002-09-24	16.12	16.27	15.87	15.89	1101600
2002-09-25	16.00	16.32	15.90	16.10	938200
2002-09-26	16.22	17.09	16.20	16.98	423200
2002-09-27	16.98	17.50	16.82	17.12	739600
2002-09-30	17.01	17.31	16.71	17.12	1295600
2002-10-01	12.53	13.06	12.36	13.03	1995400
2002-10-02	13.03	13.75	12.76	13.12	1354000
2002-10-03	13.24	13.68	13.08	13.31	1007200
2002-10-04	13.43	13.52	12.87	12.94	704800
2002-10-07	13.05	13.17	12.30	12.40	1247800
2002-10-08	12.40	12.65	12.00	12.55	785800
2002-10-09	12.30	12.76	12.06	12.15	494400
2002-10-10	12.04	12.53	11.73	12.53	940400
2002-10-11	12.83	12.84	12.40	12.45	879800
2002-10-14	12.45	13.15	12.45	13.15	1037200
2002-10-15	13.75	13.78	13.51	13.78	823800
2002-10-16	13.78	13.95	13.30	13.36	766800
2002-10-17	13.55	14.04	13.55	14.03	765800
2002-10-18	14.03	14.46	13.88	14.33	961400
2002-10-21	14.29	14.47	14.00	14.47	567000
2002-10-22	14.38	14.45	14.11	14.24	955600
2002-10-23	14.12	14.72	14.12	14.72	653200
2002-10-24	14.80	14.93	14.25	14.27	932600
2002-10-25	14.18	14.18	13.40	13.43	668000
2002-10-28	13.43	13.88	13.28	13.64	722000
2002-10-29	13.74	13.74	13.24	13.43	454800
2002-10-30	13.44	14.22	13.44	14.22	629600
2002-10-31	14.32	14.50	13.98	14.16	482600
2002-11-01	14.25	14.92	14.18	14.92	754400
2002-11-04	14.92	14.97	14.00	14.20	721000
2002-11-05	14.08	14.37	13.91	14.32	841400
2002-11-06	14.45	14.67	14.06	14.67	1188000
2002-11-07	14.67	14.74	14.06	14.16	693400
2002-11-08	14.20	14.26	13.95	14.11	356800
2002-11-11	14.13	14.29	13.80	13.90	389200
2002-11-12	14.00	14.11	13.45	13.51	510800
2002-11-13	13.10	13.41	12.25	12.51	1606000
2002-11-14	12.58	13.05	12.50	12.98	823600
2002-11-15	12.98	13.02	12.79	12.90	703400
2002-11-18	12.98	13.08	12.60	13.06	826200
2002-11-19	13.07	13.28	12.89	12.95	472200
2002-11-20	12.95	13.33	12.90	13.33	764200
2002-11-21	13.45	13.85	13.39	13.80	819800
2002-11-22	13.85	13.90	13.43	13.60	701200
2002-11-25	13.55	13.73	13.45	13.64	358600
2002-11-26	13.65	13.68	13.29	13.32	315400
2002-11-27	13.44	13.61	13.30	13.58	322000
2002-11-29	13.65	13.87	13.65	13.66	231600
2002-12-02	13.90	14.45	13.85	14.45	577400
2002-12-03	14.45	14.62	14.27	14.33	326400
2002-12-04	14.03	14.06	13.68	13.86	701200
2002-12-05	13.93	14.00	13.65	13.76	423400
2002-12-06	13.70	14.37	13.70	14.16	467000
2002-12-09	14.18	14.45	13.90	13.91	464000
2002-12-10	13.95	14.11	13.74	14.05	422200
2002-12-11	14.06	14.06	13.82	13.99	427000
2002-12-12	14.00	15.08	13.98	14.91	773200
2002-12-13	14.91	15.08	14.64	14.67	961600
2002-12-16	15.00	15.12	14.86	14.98	472800
2002-12-17	14.93	14.96	14.52	14.57	394400
2002-12-18	14.57	14.75	14.29	14.40	571400
2002-12-19	14.38	14.69	14.35	14.39	499000
2002-12-20	14.45	14.85	14.27	14.85	513200
2002-12-23	14.82	14.83	14.55	14.82	403200
2002-12-24	14.85	14.86	14.66	14.79	180000
2002-12-26	14.78	14.90	14.45	14.53	358000
2002-12-27	14.50	14.67	14.00	14.14	334200
2002-12-30	14.14	14.23	13.46	13.78	737600
2002-12-31	13.78	13.98	13.49	13.96	386400
2003-01-02	13.96	14.36	13.77	14.33	484600
2003-01-03	14.40	14.47	13.99	14.11	410800
2003-01-06	13.93	14.07	13.50	13.64	621400
2003-01-07	13.51	14.13	13.05	13.25	774400
2003-01-08	13.25	13.30	12.75	12.99	641000
2003-01-09	13.04	13.27	13.01	13.19	550800
2003-01-10	13.20	13.35	13.05	13.21	456400
2003-01-13	13.25	13.25	12.65	12.71	616200
2003-01-14	12.73	12.85	12.50	12.68	777800
2003-01-15	12.72	13.28	12.67	13.21	540000
2003-01-16	13.21	13.54	13.21	13.42	692600
2003-01-17	13.42	13.75	13.00	13.11	955200
2003-01-21	13.12	13.12	12.58	12.78	632200
2003-01-22	12.79	12.79	11.30	12.10	4273600
2003-01-23	12.10	12.56	11.89	12.40	1507000
2003-01-24	12.40	12.41	11.92	12.28	999200
2003-01-27	12.28	12.28	11.73	11.79	626600
2003-01-28	11.84	12.25	11.78	11.81	732800
2003-01-29	11.81	12.10	11.68	12.00	899800
2003-01-30	12.13	12.40	12.13	12.21	989600
2003-01-31	12.18	12.59	12.13	12.50	637600
2003-02-03	12.50	12.73	12.25	12.54	445600
2003-02-04	12.52	12.85	12.35	12.82	753000
2003-02-05	12.75	12.93	12.50	12.54	557200
2003-02-06	12.48	12.69	12.35	12.52	722200
2003-02-07	12.60	12.68	12.43	12.52	500000
2003-02-10	12.48	12.92	12.44	12.90	721800
2003-02-11	12.95	12.98	12.70	12.87	757000
2003-02-12	12.83	12.90	12.50	12.60	575600
2003-02-13	12.60	12.64	11.89	12.11	1165600
2003-02-14	12.20	12.32	11.98	12.23	894000
2003-02-18	12.33	13.03	12.19	12.95	996600
2003-02-19	12.90	12.93	12.64	12.84	918400
2003-02-20	12.83	13.04	12.67	12.98	585800
2003-02-21	12.93	13.60	12.93	13.52	893800
2003-02-24	13.40	13.85	13.36	13.81	594000
2003-02-25	13.90	14.20	13.55	13.70	1102600
2003-02-26	13.64	14.06	13.61	13.97	602200
2003-02-27	13.98	14.02	13.30	13.44	902800
2003-02-28	13.48	13.88	13.42	13.75	766000
2003-03-03	13.71	13.82	13.50	13.61	734600
2003-03-04	13.59	13.73	13.47	13.54	456400
2003-03-05	13.53	13.70	13.38	13.43	528600
2003-03-06	13.30	13.68	13.30	13.64	810800
2003-03-07	13.55	13.73	13.37	13.54	591000
2003-03-10	13.50	13.67	13.34	13.39	575000
2003-03-11	13.26	13.51	12.96	12.96	426400
2003-03-12	12.91	12.92	12.61	12.70	501200
2003-03-13	12.77	12.95	12.51	12.70	1080600
2003-03-14	12.63	12.74	12.51	12.65	696600
2003-03-17	12.55	12.85	12.55	12.63	596000
2003-03-18	12.63	13.25	12.35	13.16	750600
2003-03-19	13.23	13.38	12.93	12.97	540400
2003-03-20	12.85	13.34	12.85	13.21	444000
2003-03-21	13.45	13.49	12.89	13.00	600600
2003-03-24	12.88	13.18	12.63	12.68	400000
2003-03-25	12.68	13.00	12.68	12.89	354200
2003-03-26	12.87	12.94	12.65	12.72	383800
2003-03-27	12.78	13.02	12.69	12.93	441400
2003-03-28	12.90	13.22	12.90	13.22	267400
2003-03-31	13.13	13.15	12.75	12.81	344400
2003-04-01	12.77	12.80	12.56	12.75	1451000
2003-04-02	12.87	13.01	12.65	12.95	548000
2003-04-03	12.98	13.03	12.75	12.82	391800
2003-04-04	12.87	12.95	12.77	12.88	458000
2003-04-07	13.00	13.07	12.69	12.70	280600
2003-04-08	12.63	12.72	12.43	12.52	332200
2003-04-09	12.52	12.65	12.52	12.63	234600
2003-04-10	12.67	13.08	12.67	13.04	369600
2003-04-11	13.04	13.23	12.87	13.16	564200
2003-04-14	13.16	13.25	13.08	13.13	369800
2003-04-15	13.13	13.17	12.75	12.91	406600
2003-04-16	12.96	13.03	12.73	12.74	280200
2003-04-17	12.70	12.97	12.62	12.88	614200
2003-04-21	12.93	13.12	12.84	12.93	613800
2003-04-22	12.93	13.19	12.84	13.06	504600
2003-04-23	13.13	13.50	13.13	13.27	690000
2003-04-24	13.15	13.35	13.09	13.09	421600
2003-04-25	13.09	13.09	12.73	12.90	331000
2003-04-28	12.91	13.13	12.54	12.67	619400
2003-04-29	12.67	12.72	12.36	12.47	427600
2003-04-30	12.47	12.89	12.46	12.87	601400
2003-05-01	12.83	13.02	12.72	12.88	583800
2003-05-02	12.88	13.33	12.88	13.23	549200
2003-05-05	13.28	13.40	13.08	13.19	414400
2003-05-06	13.06	13.20	13.06	13.10	461600
2003-05-07	13.10	13.81	12.85	13.75	911200
2003-05-08	13.77	14.10	13.65	13.97	496400
2003-05-09	14.03	14.30	13.87	14.30	675800
2003-05-12	14.30	14.58	14.25	14.38	485600
2003-05-13	14.38	14.75	14.30	14.70	622200
2003-05-14	14.73	14.87	14.52	14.87	440400
2003-05-15	14.93	14.95	14.75	14.92	304400
2003-05-16	14.95	15.07	14.77	15.02	438000
2003-05-19	14.93	15.03	14.72	14.75	492800
2003-05-20	14.76	14.80	14.40	14.55	595000
2003-05-21	14.55	15.25	14.47	15.18	946200
2003-05-22	15.18	15.30	15.05	15.07	457800
2003-05-23	15.15	15.16	14.92	15.04	535800
2003-05-27	15.04	15.45	14.99	15.42	431400
2003-05-28	15.42	15.42	14.87	15.05	367800
2003-05-29	15.08	15.08	14.86	14.90	706000
2003-05-30	14.95	15.46	14.94	15.44	598800
2003-06-02	15.44	15.53	15.22	15.26	351400
2003-06-03	15.12	15.15	14.93	15.10	453000
2003-06-04	15.10	15.30	15.03	15.07	438000
2003-06-05	14.94	15.21	14.88	15.20	355600
2003-06-06	15.28	15.34	14.80	14.88	530000
2003-06-09	14.78	14.98	14.63	14.97	552200
2003-06-10	15.00	15.16	14.90	15.05	234600
2003-06-11	15.18	16.19	15.01	16.17	1106600
2003-06-12	16.17	16.40	15.52	15.76	1149000
2003-06-13	15.65	15.76	15.30	15.45	831000
2003-06-16	15.48	15.50	14.80	15.13	1203000
2003-06-17	15.18	15.28	15.03	15.13	960400
2003-06-18	15.03	15.22	14.81	14.88	801800
2003-06-19	14.89	15.42	14.81	15.21	1243600
2003-06-20	15.34	15.43	14.97	15.00	452400
2003-06-23	14.98	15.11	14.70	14.77	357400
2003-06-24	14.77	15.01	14.77	14.88	276400
2003-06-25	14.90	15.38	14.90	15.25	594800
2003-06-26	15.20	15.34	14.77	14.82	873800
2003-06-27	14.80	15.10	14.80	14.84	325000
2003-06-30	14.93	14.95	14.55	14.60	514000
2003-07-01	14.61	14.61	14.24	14.43	588600
2003-07-02	14.43	14.60	14.17	14.60	644800
2003-07-03	14.63	14.70	14.40	14.55	654400
2003-07-07	14.56	14.60	14.04	14.08	1004400
2003-07-08	14.08	14.13	13.77	14.05	1141000
2003-07-09	14.10	14.50	14.06	14.35	752600
2003-07-10	14.38	14.40	13.74	13.88	983200
2003-07-11	13.89	14.00	13.73	13.85	427000
2003-07-14	13.98	13.98	13.45	13.45	769600
2003-07-15	13.46	13.48	13.15	13.31	1092800
2003-07-16	13.32	13.42	12.93	12.99	440400
2003-07-17	12.99	13.32	12.92	13.24	754000
2003-07-18	13.18	13.80	13.11	13.73	511400
2003-07-21	13.73	13.89	13.60	13.77	867200
2003-07-22	13.77	13.89	13.25	13.29	477400
2003-07-23	13.30	13.58	12.98	13.18	644400
2003-07-24	13.28	13.44	12.98	13.00	414600
2003-07-25	12.90	13.10	12.85	13.10	457400
2003-07-28	13.10	13.29	12.86	13.29	1502400
2003-07-29	13.29	13.40	13.04	13.18	1135600
2003-07-30	13.18	13.18	12.98	13.08	854800
2003-07-31	13.20	13.50	13.07	13.38	736000
2003-08-01	13.43	13.50	13.20	13.46	581800
2003-08-04	13.45	13.46	13.04	13.20	654400
2003-08-05	13.28	13.40	13.09	13.27	1038200
2003-08-06	13.28	13.56	13.19	13.55	727000
2003-08-07	13.58	14.07	13.46	14.03	677200
2003-08-08	14.08	14.09	13.86	14.01	389000
2003-08-11	14.01	14.25	14.01	14.22	518600
2003-08-12	14.22	14.47	14.18	14.44	701600
2003-08-13	14.41	14.60	14.30	14.49	837400
2003-08-14	14.49	14.65	14.20	14.41	702200
2003-08-15	14.43	14.60	14.40	14.45	87600
2003-08-18	14.43	14.82	14.43	14.72	667800
2003-08-19	14.72	14.94	14.72	14.85	727800
2003-08-20	14.80	14.91	14.73	14.82	821800
2003-08-21	14.90	15.15	14.83	14.94	715800
2003-08-22	15.05	15.05	14.57	14.58	507400
2003-08-25	14.55	14.59	14.38	14.50	333600
2003-08-26	14.48	14.48	14.04	14.31	688600
2003-08-27	14.30	14.58	14.30	14.40	532400
2003-08-28	14.35	14.78	14.28	14.71	804000
2003-08-29	14.71	14.72	14.41	14.63	322400
2003-09-02	14.53	14.60	14.32	14.51	890400
2003-09-03	14.50	14.70	14.42	14.50	711400
2003-09-04	14.53	14.53	14.20	14.38	420200
2003-09-05	14.35	14.61	14.27	14.44	288000
2003-09-08	14.48	14.59	14.41	14.43	423600
2003-09-09	14.30	14.30	14.04	14.10	515800
2003-09-10	14.11	14.11	13.69	13.69	907600
2003-09-11	13.73	13.84	13.56	13.61	831200
2003-09-12	13.68	13.81	13.41	13.76	399400
2003-09-15	13.63	13.83	13.45	13.45	306200
2003-09-16	13.45	13.50	13.39	13.49	448400
2003-09-17	13.54	13.54	13.23	13.25	379400
2003-09-18	13.23	13.34	12.95	13.24	1316600
2003-09-19	13.29	13.39	13.15	13.38	532000
2003-09-22	13.35	13.46	13.20	13.29	574600
2003-09-23	13.42	13.42	13.21	13.30	457800
2003-09-24	13.43	13.76	13.43	13.58	696400
2003-09-25	13.70	13.70	13.19	13.50	503400
2003-09-26	13.50	13.51	13.13	13.19	231800
2003-09-29	13.16	13.27	13.04	13.12	515400
2003-09-30	13.00	13.36	12.98	13.07	652800
2003-10-01	13.15	13.49	13.05	13.43	497600
2003-10-02	13.41	13.58	13.33	13.58	549800
2003-10-03	13.67	13.70	13.47	13.50	925400
2003-10-06	13.50	13.60	13.43	13.48	832200
2003-10-07	13.49	13.53	13.33	13.50	595000
2003-10-08	13.50	13.57	13.35	13.35	471200
2003-10-09	13.35	13.39	13.18	13.32	509600
2003-10-10	13.37	13.60	13.28	13.53	461800
2003-10-13	13.58	13.58	13.41	13.55	469400
2003-10-14	13.43	13.55	13.42	13.47	711200
2003-10-15	13.49	13.49	13.09	13.16	580000
2003-10-16	13.19	13.48	13.17	13.25	658200
2003-10-17	13.35	13.50	13.27	13.35	887600
2003-10-20	13.45	13.45	13.05	13.18	624000
2003-10-21	13.23	13.45	13.20	13.33	827600
2003-10-22	13.20	13.35	13.07	13.07	559200
2003-10-23	13.07	13.07	12.81	13.05	359600
2003-10-24	13.08	13.13	12.84	12.84	835200
2003-10-27	13.50	13.55	13.04	13.09	948600
2003-10-28	13.00	13.09	12.89	13.03	482200
2003-10-29	13.03	13.28	13.00	13.05	610800
2003-10-30	13.17	13.17	12.93	13.01	588200
2003-10-31	13.10	13.34	13.05	13.26	1403200
2003-11-03	13.34	13.34	13.01	13.07	688000
2003-11-04	13.07	13.17	12.90	12.97	470800
2003-11-05	12.99	13.09	12.92	13.00	521000
2003-11-06	13.08	13.20	12.93	13.07	462400
2003-11-07	13.15	13.21	13.03	13.08	324000
2003-11-10	13.08	13.18	12.87	12.88	619200
2003-11-11	12.85	12.94	12.72	12.79	510200
2003-11-12	12.63	12.75	12.33	12.70	1343600
2003-11-13	12.80	13.00	12.63	12.83	1022600
2003-11-14	12.88	12.91	12.68	12.90	701400
2003-11-17	12.80	12.85	12.43	12.54	1019800
2003-11-18	12.54	12.63	12.40	12.40	745200
2003-11-19	12.43	12.43	12.05	12.34	967400
2003-11-20	12.42	12.48	12.16	12.20	601400
2003-11-21	12.25	12.28	12.02	12.03	814000
2003-11-24	12.03	12.08	11.87	11.89	1516000
2003-11-25	12.00	12.00	11.88	11.98	1320000
2003-11-26	11.96	12.05	11.92	12.01	1462600
2003-11-28	12.01	12.06	11.96	12.05	309600
2003-12-01	12.06	12.19	12.06	12.17	1690600
2003-12-02	12.13	12.27	12.11	12.17	1028000
2003-12-03	12.10	12.18	11.98	12.11	1394600
2003-12-04	12.05	12.78	12.05	12.65	1164800
2003-12-05	12.64	12.94	12.55	12.90	759200
2003-12-08	12.80	13.13	12.65	13.08	746800
2003-12-09	13.10	13.20	12.93	13.06	666400
2003-12-10	12.93	13.09	12.84	12.98	503600
2003-12-11	12.98	12.98	12.80	12.93	659200
2003-12-12	13.05	13.32	12.90	13.32	793600
2003-12-15	13.40	13.40	13.20	13.24	998400
2003-12-16	13.25	13.40	13.04	13.04	1229600
2003-12-17	13.10	13.31	12.94	13.31	653400
2003-12-18	13.30	13.98	13.30	13.98	1036000
2003-12-19	13.88	13.90	13.58	13.75	782000
2003-12-22	13.68	13.93	13.64	13.89	503000
2003-12-23	13.85	13.85	13.55	13.63	528200
2003-12-24	13.65	13.88	13.63	13.80	356600
2003-12-26	13.70	13.88	13.70	13.85	204600
2003-12-29	13.83	14.03	13.82	14.01	561600
2003-12-30	14.06	14.27	14.00	14.19	667600
2003-12-31	14.24	14.29	13.89	13.97	762200
2004-01-02	14.00	14.19	13.90	14.05	511600
2004-01-05	14.10	14.23	14.01	14.20	897600
2004-01-06	14.20	14.22	13.98	14.04	811400
2004-01-07	14.04	14.04	13.65	13.66	605800
2004-01-08	13.71	13.98	13.63	13.94	854800
2004-01-09	13.88	14.34	13.87	14.21	1597000
2004-01-12	14.16	14.18	13.82	13.90	514200
2004-01-13	13.93	14.11	13.86	13.88	608200
2004-01-14	13.90	13.92	13.80	13.87	846800
2004-01-15	13.92	14.08	13.35	13.37	598400
2004-01-16	13.50	13.76	13.49	13.76	834000
2004-01-20	13.88	14.33	13.88	14.18	1052600
2004-01-21	14.15	14.35	14.05	14.34	820400
2004-01-22	14.30	14.45	13.93	14.18	609600
2004-01-23	14.23	14.80	14.23	14.72	1613400
2004-01-26	14.72	14.72	14.54	14.71	679400
2004-01-27	14.68	14.90	14.60	14.72	569800
2004-01-28	14.69	14.79	14.46	14.59	1482800
2004-01-29	14.64	14.64	14.40	14.55	1962200
2004-01-30	14.57	14.69	14.46	14.51	480000
2004-02-02	14.64	14.87	14.48	14.69	651600
2004-02-03	14.59	14.74	14.50	14.64	755800
2004-02-04	14.64	14.72	14.50	14.56	466600
2004-02-05	14.52	14.59	14.15	14.19	707000
2004-02-06	14.19	14.23	14.03	14.16	566600
2004-02-09	14.18	14.65	14.18	14.63	501400
2004-02-10	14.65	15.03	14.56	14.88	1163400
2004-02-11	14.89	14.97	14.53	14.91	1716400
2004-02-12	14.95	15.00	14.81	14.83	668600
2004-02-13	14.83	14.83	14.58	14.74	664200
2004-02-17	14.79	14.95	14.79	14.93	1431400
2004-02-18	14.98	14.98	14.67	14.67	1060400
2004-02-19	14.62	14.85	14.62	14.65	638200
2004-02-20	14.73	14.80	14.44	14.67	592200
2004-02-23	14.69	14.70	14.50	14.56	327200
2004-02-24	14.58	14.87	14.55	14.82	422400
2004-02-25	14.95	14.95	14.73	14.84	790200
2004-02-26	14.89	15.05	14.74	15.05	360000
2004-02-27	15.05	15.05	14.80	14.86	1069400
2004-03-01	14.93	15.24	14.88	15.13	710400
2004-03-02	15.18	15.27	15.11	15.27	730800
2004-03-03	15.25	15.31	14.95	15.31	507600
2004-03-04	15.31	15.37	15.23	15.26	593000
2004-03-05	15.21	15.44	15.17	15.24	391400
2004-03-08	15.24	15.40	15.06	15.06	524400
2004-03-09	15.06	15.06	14.77	14.85	417400
2004-03-10	14.90	14.90	14.38	14.47	640000
2004-03-11	14.47	14.52	14.21	14.21	485000
2004-03-12	14.26	14.46	14.26	14.45	468000
2004-03-15	14.50	14.70	14.50	14.62	375400
2004-03-16	14.63	14.63	14.27	14.36	330600
2004-03-17	14.31	14.59	14.31	14.55	588400
2004-03-18	14.56	14.72	14.49	14.59	348200
2004-03-19	14.63	14.63	14.20	14.24	302200
2004-03-22	14.14	14.19	13.91	13.99	849600
2004-03-23	13.95	14.07	13.72	13.80	995800
2004-03-24	13.75	13.89	13.48	13.51	1053600
2004-03-25	13.64	13.90	13.53	13.80	1338000
2004-03-26	13.85	14.00	13.81	13.84	1028400
2004-03-29	13.94	13.96	13.77	13.84	627400
2004-03-30	13.87	14.28	13.85	14.15	526200
2004-03-31	14.23	14.38	14.00	14.33	421000
2004-04-01	14.23	14.36	13.92	14.08	724800
2004-04-02	14.08	14.23	14.02	14.13	452600
2004-04-05	14.23	14.25	14.04	14.06	453400
2004-04-06	13.98	14.29	13.98	14.03	712000
2004-04-07	13.95	14.35	13.86	14.16	415200
2004-04-08	14.25	14.41	14.15	14.29	353200
2004-04-12	14.34	14.63	14.30	14.55	809200
2004-04-13	14.55	14.60	14.13	14.17	739800
2004-04-14	14.17	14.30	14.00	14.12	282200
2004-04-15	14.12	14.40	14.12	14.33	409200
2004-04-16	14.39	14.78	14.30	14.78	544200
2004-04-19	14.73	14.91	14.62	14.67	363400
2004-04-20	14.58	14.65	14.19	14.19	545200
2004-04-21	14.19	14.20	13.95	14.03	764400
2004-04-22	14.03	14.31	13.90	14.27	1243000
2004-04-23	14.23	14.23	13.85	14.04	815400
2004-04-26	14.10	14.24	13.95	13.95	802400
2004-04-27	14.10	14.38	14.09	14.13	1040800
2004-04-28	14.10	14.17	13.87	13.90	570400
2004-04-29	13.85	13.88	13.29	13.43	933600
2004-04-30	13.55	13.59	13.31	13.50	963800
2004-05-03	13.40	13.75	13.39	13.64	843800
2004-05-04	13.58	13.78	13.40	13.58	581800
2004-05-05	13.45	13.46	13.02	13.28	1670800
2004-05-06	13.28	13.33	13.01	13.12	568400
2004-05-07	13.00	13.18	12.85	12.89	777000
2004-05-10	12.80	12.85	12.48	12.53	844800
2004-05-11	12.60	12.80	12.53	12.56	1166600
2004-05-12	12.53	12.76	12.45	12.59	758000
2004-05-13	12.60	12.74	12.58	12.60	592000
2004-05-14	12.55	12.80	12.48	12.58	450000
2004-05-17	12.56	12.74	12.48	12.58	541600
2004-05-18	12.63	12.63	12.20	12.30	589600
2004-05-19	12.33	12.51	12.21	12.30	851200
2004-05-20	12.35	12.44	12.20	12.20	328600
2004-05-21	12.28	12.30	12.12	12.13	413000
2004-05-24	12.23	12.69	12.16	12.62	886400
2004-05-25	12.65	12.86	12.54	12.66	912800
2004-05-26	12.68	12.75	12.45	12.55	895800
2004-05-27	12.50	12.50	12.12	12.21	1225000
2004-05-28	12.26	12.63	12.24	12.48	505800
2004-06-01	12.60	12.73	12.45	12.57	613800
2004-06-02	12.55	12.62	12.38	12.48	508000
2004-06-03	12.50	12.59	12.18	12.18	744600
2004-06-04	12.30	12.40	12.13	12.31	587400
2004-06-07	12.32	12.40	12.27	12.33	955000
2004-06-08	12.37	12.53	12.25	12.41	971600
2004-06-09	12.41	12.45	12.19	12.38	581800
2004-06-10	12.48	12.59	12.45	12.51	575600
2004-06-14	12.45	12.63	12.34	12.34	729000
2004-06-15	12.48	12.72	12.48	12.61	935000
2004-06-16	12.74	13.01	12.74	12.97	751400
2004-06-17	12.97	13.24	12.87	13.14	671000
2004-06-18	13.14	13.26	12.95	13.12	629400
2004-06-21	13.17	13.18	12.90	12.93	588800
2004-06-22	12.93	13.03	12.83	13.00	684600
2004-06-23	13.00	13.45	12.95	13.43	931200
2004-06-24	13.46	13.53	13.08	13.11	823000
2004-06-25	13.12	13.29	12.93	12.93	2931200
2004-06-28	13.00	13.05	12.68	12.78	1259600
2004-06-29	12.75	13.02	12.74	12.93	651200
2004-06-30	12.88	13.13	12.88	13.08	874800
2004-07-01	13.08	13.18	12.97	13.09	745600
2004-07-02	13.09	13.36	12.93	13.29	560400
2004-07-06	13.36	13.42	13.16	13.23	684400
2004-07-07	13.23	13.28	13.00	13.15	817400
2004-07-08	13.16	13.27	12.98	13.04	545800
2004-07-09	13.10	13.38	12.95	13.35	616200
2004-07-12	13.33	13.33	12.97	13.17	426800
2004-07-13	13.09	13.15	12.91	13.09	430800
2004-07-14	12.97	13.40	12.97	13.39	493200
2004-07-15	13.39	13.83	13.24	13.81	760400
2004-07-16	13.85	13.91	13.67	13.72	710800
2004-07-19	13.75	13.76	13.54	13.65	617400
2004-07-20	13.65	13.69	13.41	13.68	535400
2004-07-21	13.66	13.90	13.29	13.29	658200
2004-07-22	13.06	13.23	12.96	13.08	685400
2004-07-23	13.09	13.09	12.90	12.91	553200
2004-07-26	12.92	12.98	12.20	12.50	1510200
2004-07-27	12.50	12.93	12.44	12.77	823600
2004-07-28	12.78	12.89	12.64	12.70	944600
2004-07-29	12.76	12.81	12.52	12.75	872600
2004-07-30	12.70	12.83	12.62	12.66	1041600
2004-08-02	12.63	12.68	12.33	12.41	1527200
2004-08-03	12.46	12.59	12.39	12.58	1495000
2004-08-04	12.58	12.58	12.30	12.38	801600
2004-08-05	12.40	12.45	12.23	12.25	899200
2004-08-06	12.25	12.25	12.03	12.10	1002000
2004-08-09	12.20	12.33	12.15	12.24	597400
2004-08-10	12.34	12.48	12.15	12.34	875200
2004-08-11	12.29	12.40	12.20	12.28	1044000
2004-08-12	12.29	12.36	11.99	12.01	917800
2004-08-13	12.12	12.27	11.97	12.26	636800
2004-08-16	12.32	12.40	12.21	12.40	670400
2004-08-17	12.40	12.40	12.02	12.10	580600
2004-08-18	12.13	12.32	12.11	12.23	787800
2004-08-19	12.26	12.51	12.25	12.29	528400
2004-08-20	12.53	12.84	12.52	12.75	1073000
2004-08-23	12.79	12.80	12.41	12.45	519200
2004-08-24	12.55	12.55	12.37	12.55	572000
2004-08-25	12.55	12.72	12.54	12.71	672800
2004-08-26	12.71	12.73	12.46	12.71	750000
2004-08-27	12.78	12.80	12.64	12.73	375000
2004-08-30	12.73	12.85	12.50	12.62	341600
2004-08-31	12.69	12.93	12.69	12.93	618200
2004-09-01	12.94	13.24	12.87	13.21	755400
2004-09-02	13.28	13.32	13.13	13.26	413200
2004-09-03	13.26	13.36	13.11	13.34	372200
2004-09-07	13.34	13.34	13.12	13.20	557000
2004-09-08	13.18	13.50	13.08	13.33	513400
2004-09-09	13.37	13.68	13.28	13.64	731000
2004-09-10	13.64	13.64	13.40	13.43	536600
2004-09-13	13.55	13.62	13.38	13.47	439000
2004-09-14	13.50	13.60	13.21	13.42	452400
2004-09-15	13.46	13.64	13.25	13.59	672000
2004-09-16	13.59	13.72	13.54	13.72	643600
2004-09-17	13.97	13.97	13.41	13.78	656200
2004-09-20	13.80	13.92	13.64	13.66	444800
2004-09-21	13.66	14.04	13.55	14.02	496600
2004-09-22	13.95	14.14	13.75	14.01	720800
2004-09-23	14.01	14.13	13.80	14.08	511400
2004-09-24	14.12	14.48	14.05	14.46	744000
2004-09-27	14.53	14.67	14.30	14.35	853800
2004-09-28	14.45	14.56	14.27	14.54	493400
2004-09-29	14.47	14.51	14.11	14.34	535600
2004-09-30	14.38	14.50	14.20	14.35	836400
2004-10-01	14.35	14.76	14.28	14.75	566000
2004-10-04	14.76	14.83	14.45	14.57	592000
2004-10-05	14.70	15.08	14.46	14.49	502400
2004-10-06	14.54	15.21	14.53	15.21	1168000
2004-10-07	15.21	15.33	14.83	14.96	1180800
2004-10-08	14.93	15.13	14.80	14.93	584200
2004-10-11	15.03	15.03	14.43	14.49	864800
2004-10-12	14.49	14.60	14.29	14.42	1045800
2004-10-13	14.42	14.44	13.93	14.27	856600
2004-10-14	14.40	14.63	14.40	14.46	658000
2004-10-15	14.56	14.65	14.34	14.50	606800
2004-10-18	14.50	14.61	14.15	14.18	702600
2004-10-19	14.18	14.37	14.06	14.21	485200
2004-10-20	14.25	14.87	14.20	14.77	1095800
2004-10-21	14.85	14.90	14.66	14.83	616600
2004-10-22	14.83	14.99	14.59	14.60	854800
2004-10-25	14.60	14.68	14.32	14.65	566800
2004-10-26	14.62	14.77	14.51	14.66	942000
2004-10-27	14.76	14.82	14.18	14.35	878000
2004-10-28	14.35	14.46	14.00	14.15	728000
2004-10-29	14.20	14.41	14.07	14.28	846200
2004-11-01	14.28	14.57	14.17	14.29	694600
2004-11-02	14.30	14.32	13.80	13.83	1191800
2004-11-03	14.08	14.35	14.00	14.22	779600
2004-11-04	14.30	14.35	14.08	14.12	738200
2004-11-05	14.12	14.40	14.07	14.12	764200
2004-11-08	13.87	14.07	13.84	13.89	1053200
2004-11-09	13.89	14.08	13.79	13.90	1119600
2004-11-10	13.78	14.43	13.78	14.19	1191200
2004-11-11	14.25	14.48	14.13	14.48	881600
2004-11-12	14.50	14.98	14.42	14.93	1035200
2004-11-15	14.93	15.00	14.47	14.60	1317800
2004-11-16	14.62	14.94	14.58	14.72	923800
2004-11-17	15.03	15.05	14.75	14.98	1079600
2004-11-18	14.98	15.15	14.86	15.12	1038800
2004-11-19	15.19	15.57	15.13	15.52	1133400
2004-11-22	15.62	15.86	15.50	15.83	1221600
2004-11-23	15.88	16.09	15.83	16.03	1189200
2004-11-24	16.03	16.25	15.84	16.22	690400
2004-11-26	16.25	16.41	16.21	16.23	196600
2004-11-29	16.28	16.32	15.82	16.18	852200
2004-11-30	16.18	16.34	16.17	16.32	831800
2004-12-01	16.32	16.32	15.70	15.83	1038600
2004-12-02	15.58	15.63	15.20	15.52	991000
2004-12-03	15.52	15.82	15.46	15.68	589000
2004-12-06	15.74	15.75	15.46	15.58	786400
2004-12-07	15.58	15.63	15.18	15.23	815600
2004-12-08	15.22	15.43	15.05	15.39	923600
2004-12-09	15.45	15.72	15.39	15.66	841200
2004-12-10	15.69	15.74	15.27	15.43	699400
2004-12-13	15.50	15.59	15.36	15.56	744600
2004-12-14	15.63	16.18	15.60	16.18	904200
2004-12-15	16.25	16.59	16.06	16.57	852400
2004-12-16	16.57	16.61	16.22	16.40	689400
2004-12-17	16.45	16.65	16.34	16.55	681200
2004-12-20	16.50	16.73	16.49	16.58	394400
2004-12-21	16.62	16.90	16.62	16.90	640200
2004-12-22	17.00	17.00	16.45	16.72	714400
2004-12-23	16.77	16.90	16.69	16.82	291800
2004-12-27	16.83	16.83	16.46	16.50	617600
2004-12-28	16.50	16.70	16.47	16.66	562200
2004-12-29	16.71	17.10	16.61	17.08	748000
2004-12-30	17.08	17.08	16.88	17.03	479200
2004-12-31	16.98	17.13	16.98	17.02	249800
2005-01-03	16.97	16.97	16.16	16.17	1267800
2005-01-04	16.32	16.41	16.11	16.14	762800
2005-01-05	16.06	16.26	16.01	16.01	530400
2005-01-06	15.96	16.55	15.89	16.38	854800
2005-01-07	16.38	16.38	15.68	15.79	965000
2005-01-10	16.00	16.26	15.95	15.99	584400
2005-01-11	15.99	16.05	15.78	15.96	542400
2005-01-12	15.97	16.33	15.88	16.29	793000
2005-01-13	16.38	16.63	16.27	16.33	828200
2005-01-14	16.46	16.50	16.19	16.49	555000
2005-01-18	16.70	17.05	16.67	16.83	995000
2005-01-19	16.83	17.30	16.83	17.05	1182600
2005-01-20	17.01	17.15	16.57	16.83	1026000
2005-01-21	17.00	17.39	16.95	17.14	882000
2005-01-24	17.48	17.55	17.36	17.42	934600
2005-01-25	17.52	17.68	17.04	17.30	703400
2005-01-26	17.75	17.91	17.55	17.83	1721800
2005-01-27	18.00	18.30	17.92	18.28	1892800
2005-01-28	18.28	18.63	18.15	18.61	1633600
2005-01-31	18.61	18.98	18.38	18.95	1242200
2005-02-01	18.99	19.04	18.85	18.91	982400
2005-02-02	18.96	19.50	18.94	19.50	1266000
2005-02-03	19.50	19.50	18.98	19.42	789200
2005-02-04	19.46	19.57	19.27	19.56	1336600
2005-02-07	19.55	19.65	19.04	19.31	600000
2005-02-08	19.30	19.46	19.15	19.28	797000
2005-02-09	19.49	19.80	19.10	19.24	807400
2005-02-10	19.38	19.75	19.20	19.75	1033400
2005-02-11	19.70	19.99	19.56	19.96	886800
2005-02-14	19.96	20.02	19.65	19.81	1082800
2005-02-15	19.85	20.03	19.70	19.87	1081600
2005-02-16	19.87	20.49	19.86	20.42	1313200
2005-02-17	20.50	20.58	20.01	20.05	1256000
2005-02-18	20.13	20.35	20.04	20.32	925800
2005-02-22	20.49	20.49	19.84	19.87	941600
2005-02-23	19.87	20.13	19.87	20.01	922800
2005-02-24	20.13	20.25	19.68	20.08	1356600
2005-02-25	20.08	20.41	19.92	20.26	1241600
2005-02-28	20.31	20.72	19.69	20.02	1458600
2005-03-01	20.02	20.23	19.68	19.87	1458000
2005-03-02	19.77	20.13	19.72	19.87	922800
2005-03-03	19.91	20.61	19.91	20.52	1219600
2005-03-04	20.63	20.68	20.33	20.55	1028600
2005-03-07	20.56	20.60	20.21	20.37	652600
2005-03-08	20.37	20.60	20.10	20.16	1195200
2005-03-09	20.26	20.34	19.41	19.44	1655000
2005-03-10	19.39	19.39	18.70	18.90	1350600
2005-03-11	18.82	19.51	18.82	19.04	836800
2005-03-14	19.10	19.38	18.70	19.28	854200
2005-03-15	19.53	19.89	19.26	19.26	1904800
2005-03-16	19.21	19.73	19.11	19.35	1322000
2005-03-17	19.73	19.86	19.43	19.49	985600
2005-03-18	19.54	19.72	19.42	19.65	1259400
2005-03-21	19.73	19.77	19.32	19.50	545000
2005-03-22	19.63	20.17	19.56	19.61	1085400
2005-03-23	19.51	19.51	18.78	19.01	1209000
2005-03-24	19.35	19.48	19.10	19.19	1051200
2005-03-28	19.19	19.70	19.11	19.47	1095400
2005-03-29	19.63	19.87	18.85	18.88	1228600
2005-03-30	18.95	19.13	18.46	19.13	1140800
2005-03-31	19.45	19.99	19.44	19.85	1224600
2005-04-01	19.99	20.12	19.59	20.02	997600
2005-04-04	20.20	20.26	19.68	19.93	849200
2005-04-05	19.94	20.08	19.56	19.79	552200
2005-04-06	19.69	20.34	19.69	20.34	1461800
2005-04-07	20.50	20.61	20.01	20.35	1761600
2005-04-08	20.36	20.56	19.98	19.98	875600
2005-04-11	19.98	20.33	19.80	20.22	606200
2005-04-12	20.12	20.16	19.65	19.97	1318000
2005-04-13	19.90	20.05	19.35	19.36	1323200
2005-04-14	19.48	19.82	19.31	19.50	1301000
2005-04-15	19.50	19.54	18.83	18.90	1415600
2005-04-18	18.88	19.33	18.72	19.14	803600
2005-04-19	19.28	19.98	19.27	19.72	1030800
2005-04-20	19.80	20.18	19.45	19.57	1125200
2005-04-21	19.61	20.00	19.61	19.98	1391800
2005-04-22	20.10	20.58	19.85	20.16	969200
2005-04-25	20.49	20.61	20.22	20.47	817000
2005-04-26	20.49	20.49	20.07	20.13	1022600
2005-04-27	19.95	19.97	19.40	19.49	1562600
2005-04-28	19.37	19.45	19.05	19.16	892800
2005-04-29	19.32	19.53	19.08	19.22	1277400
2005-05-02	19.27	19.95	19.17	19.95	802200
2005-05-03	19.81	19.81	19.41	19.45	1223200
2005-05-04	19.51	19.94	19.30	19.89	1166400
2005-05-05	19.95	20.26	19.87	20.11	1045400
2005-05-06	20.36	20.52	20.30	20.44	1011000
2005-05-09	20.50	21.09	20.44	21.08	1354800
2005-05-10	21.05	21.14	20.85	20.94	1478400
2005-05-11	20.79	20.81	20.47	20.55	980600
2005-05-12	20.38	20.47	19.21	19.37	1345800
2005-05-13	19.48	19.65	18.67	18.83	1689800
2005-05-16	18.83	18.87	18.38	18.69	1615800
2005-05-17	18.65	19.06	18.63	19.02	1019400
2005-05-18	19.20	19.42	18.98	19.25	1204200
2005-05-19	19.25	19.59	19.25	19.44	855800
2005-05-20	19.38	19.64	19.22	19.25	459800
2005-05-23	19.30	19.80	19.16	19.74	996800
2005-05-24	19.93	20.00	19.65	19.85	851800
2005-05-25	19.72	19.90	19.34	19.78	2057200
2005-05-26	19.88	20.00	19.69	20.00	443800
2005-05-27	20.00	20.45	20.00	20.44	739400
2005-05-31	20.40	20.75	20.12	20.74	1064400
2005-06-01	20.75	20.98	20.06	20.77	721800
2005-06-02	20.58	20.97	20.48	20.87	897400
2005-06-03	20.90	21.24	20.78	20.95	847200
2005-06-06	21.10	21.22	20.74	21.10	843600
2005-06-07	21.14	21.32	20.85	20.86	584400
2005-06-08	20.86	21.45	20.82	21.05	1030800
2005-06-09	21.08	21.68	21.05	21.65	1325000
2005-06-10	21.66	21.88	21.48	21.67	898600
2005-06-13	21.63	21.77	21.47	21.61	1086400
2005-06-14	21.54	21.72	21.46	21.57	874800
2005-06-15	21.63	21.90	21.51	21.87	922200
2005-06-16	21.92	22.38	21.86	22.38	896800
2005-06-17	22.53	22.65	22.25	22.63	1851200
2005-06-20	22.58	22.68	22.32	22.41	1020000
2005-06-21	22.28	22.33	22.01	22.04	916400
2005-06-22	22.14	22.38	21.79	22.36	934000
2005-06-23	22.43	23.05	22.38	22.71	1695000
2005-06-24	22.75	23.02	22.60	22.91	3291400
2005-06-27	23.00	23.30	22.93	23.24	1386000
2005-06-28	23.15	23.40	22.91	23.02	1295400
2005-06-29	22.94	23.27	22.85	23.22	1177400
2005-06-30	23.20	23.75	23.15	23.46	1189800
2005-07-01	23.50	23.83	23.48	23.81	1167400
2005-07-05	24.05	24.65	24.04	24.61	1344800
2005-07-06	24.88	24.93	24.29	24.52	949400
2005-07-07	24.36	24.73	24.22	24.70	915600
2005-07-08	24.85	25.07	24.63	24.73	1110600
2005-07-11	24.67	25.45	24.57	25.44	1160800
2005-07-12	25.56	26.01	25.42	25.88	912400
2005-07-13	25.93	26.04	25.44	25.53	981400
2005-07-14	25.65	25.80	24.55	24.70	1206400
2005-07-15	24.76	24.94	24.43	24.57	1206800
2005-07-18	24.55	24.69	24.30	24.49	910200
2005-07-19	24.50	25.44	24.41	25.41	1212200
2005-07-20	25.48	25.62	25.10	25.22	569800
2005-07-21	25.30	25.60	24.89	24.90	867800
2005-07-22	25.05	26.47	25.00	26.42	981000
2005-07-25	26.42	27.13	26.33	26.98	1369800
2005-07-26	27.10	27.28	26.79	26.94	918600
2005-07-27	27.15	28.37	27.11	28.32	2009400
2005-07-28	28.50	28.63	27.82	27.92	1472400
2005-07-29	28.38	28.90	28.30	28.56	1217200
2005-08-01	28.73	30.13	28.68	29.68	1981400
2005-08-02	29.75	30.17	29.73	29.99	1040400
2005-08-03	30.05	30.05	28.78	28.99	1692000
2005-08-04	28.94	29.88	28.91	29.50	1152000
2005-08-05	29.73	29.73	28.58	28.75	1134400
2005-08-08	29.05	29.55	29.05	29.38	947600
2005-08-09	29.50	29.60	29.40	29.45	1381200
2005-08-10	29.75	29.98	29.51	29.94	920600
2005-08-11	29.90	30.05	29.55	29.76	1386800
2005-08-12	29.85	29.88	28.91	29.00	1324800
2005-08-15	28.99	29.00	28.03	28.27	1687000
2005-08-16	28.15	28.18	27.32	27.71	1908800
2005-08-17	27.78	28.15	26.55	26.79	1546400
2005-08-18	26.64	26.87	26.31	26.67	1457400
2005-08-19	26.99	27.49	26.94	27.27	927400
2005-08-22	27.48	27.72	27.03	27.34	1372600
2005-08-23	27.43	27.68	27.06	27.53	1055200
2005-08-24	27.64	28.54	27.55	28.31	1364000
2005-08-25	28.30	28.64	28.18	28.55	1101400
2005-08-26	28.50	28.75	27.80	27.80	1306800
2005-08-29	28.15	28.47	27.59	27.88	1353600
2005-08-30	28.00	28.63	27.98	28.37	1088400
2005-08-31	28.88	30.08	28.83	29.71	1488400
2005-09-01	29.71	30.26	29.09	29.54	1426400
2005-09-02	29.37	29.57	28.91	29.15	769600
2005-09-06	29.63	30.00	28.88	29.50	1272000
2005-09-07	29.62	29.78	29.19	29.39	961800
2005-09-08	29.51	29.65	29.05	29.13	710800
2005-09-09	29.38	29.88	29.24	29.71	752200
2005-09-12	29.63	29.63	29.01	29.25	797400
2005-09-13	29.25	29.47	29.01	29.15	627000
2005-09-14	29.32	29.73	29.00	29.62	745800
2005-09-15	29.84	30.11	29.31	29.84	741200
2005-09-16	29.71	30.50	29.67	29.96	1194400
2005-09-19	30.26	31.00	30.25	30.56	990400
2005-09-20	30.48	30.73	29.75	29.95	952000
2005-09-21	30.50	30.53	29.72	29.93	1127200
2005-09-22	30.18	30.46	29.16	29.84	1005000
2005-09-23	29.65	29.93	28.93	29.07	1162200
2005-09-26	29.07	29.89	29.07	29.76	1151800
2005-09-27	29.70	30.14	29.53	30.09	1165000
2005-09-28	30.10	30.40	29.77	30.35	634400
2005-09-29	30.53	30.75	30.35	30.44	882800
2005-09-30	30.40	30.60	30.07	30.20	899800
2005-10-03	30.20	30.60	29.75	30.36	855600
2005-10-04	30.08	30.15	29.07	29.14	1146600
2005-10-05	29.15	29.33	27.58	27.58	2042400
2005-10-06	27.13	27.26	25.90	26.32	2068000
2005-10-07	26.48	26.99	26.18	26.82	1308000
2005-10-10	26.83	26.98	26.00	26.09	1083400
2005-10-11	26.53	26.60	26.30	26.30	1552200
2005-10-12	26.35	26.49	25.57	26.20	1650800
2005-10-13	26.05	26.11	24.88	25.49	1735200
2005-10-14	25.39	25.89	24.94	25.86	1442000
2005-10-17	26.25	26.69	26.25	26.48	1106000
2005-10-18	26.33	26.83	25.41	25.45	1621800
2005-10-19	25.35	25.77	24.54	25.72	1495200
2005-10-20	25.53	25.93	24.53	24.95	1276200
2005-10-21	24.83	25.86	24.64	25.24	1148200
2005-10-24	25.24	26.28	25.12	26.20	940600
2005-10-25	26.53	27.50	26.51	27.26	1310800
2005-10-26	27.14	28.12	26.66	27.05	1100400
2005-10-27	27.09	27.40	26.27	26.34	1172000
2005-10-28	26.53	27.35	26.09	27.24	1662400
2005-10-31	27.63	28.13	27.11	27.70	1302000
2005-11-01	27.48	28.19	27.48	28.18	978800
2005-11-02	27.95	28.81	27.90	28.75	909200
2005-11-03	28.98	29.21	28.49	28.82	1158200
2005-11-04	28.82	28.85	27.57	27.70	1252200
2005-11-07	27.70	27.75	26.90	27.46	1280400
2005-11-08	27.40	28.05	27.12	27.68	974400
2005-11-09	27.75	28.72	27.31	27.66	1523200
2005-11-10	27.57	27.57	26.41	26.62	1235000
2005-11-11	26.58	27.02	26.31	26.90	711600
2005-11-14	27.15	27.35	26.64	27.05	852400
2005-11-15	27.05	27.53	26.81	27.01	1245400
2005-11-16	27.01	27.31	25.79	27.31	2093600
2005-11-17	27.74	27.93	27.14	27.54	2195000
2005-11-18	27.50	27.60	27.14	27.51	1852400
2005-11-21	27.63	28.69	27.51	28.69	1107000
2005-11-22	29.00	29.28	28.83	29.21	964200
2005-11-23	29.09	29.63	28.75	29.27	1001200
2005-11-25	29.20	29.28	28.83	29.16	360000
2005-11-28	28.92	28.94	27.88	27.92	998600
2005-11-29	28.15	28.69	28.08	28.31	1181200
2005-11-30	28.40	29.18	28.37	29.01	1182000
2005-12-01	29.30	29.86	29.00	29.86	1106800
2005-12-02	30.76	30.76	29.43	29.78	1175000
2005-12-05	30.15	30.45	30.03	30.37	1125800
2005-12-06	30.28	30.94	30.25	30.47	1083600
2005-12-07	30.88	30.99	30.25	30.36	875400
2005-12-08	30.65	31.94	30.50	31.92	1655600
2005-12-09	31.88	31.91	31.31	31.73	1009600
2005-12-12	32.10	32.38	31.68	32.38	1022400
2005-12-13	32.43	32.81	31.96	31.99	1081400
2005-12-14	31.88	32.45	31.88	32.34	563000
2005-12-15	32.33	32.41	31.59	32.09	591600
2005-12-16	32.15	32.15	31.12	31.12	763400
2005-12-19	31.13	31.54	30.66	30.77	874800
2005-12-20	30.85	31.75	30.83	31.46	693600
2005-12-21	31.51	31.95	31.28	31.47	489800
2005-12-22	31.73	31.73	31.08	31.27	713000
2005-12-23	30.95	31.37	30.52	31.33	489200
2005-12-27	31.05	31.05	30.09	30.41	1122400
2005-12-28	30.56	31.30	30.38	31.10	594800
2005-12-29	31.00	31.35	30.64	30.67	850400
2005-12-30	30.35	31.34	30.25	30.96	534400
2006-01-03	31.28	32.78	31.27	32.68	1484400
2006-01-04	32.43	33.37	32.20	33.18	1713400
2006-01-05	33.05	33.28	31.76	32.30	1271000
2006-01-06	32.63	33.29	32.58	33.20	783200
2006-01-09	33.13	33.50	32.59	33.50	1254400
2006-01-10	33.50	34.66	33.50	34.65	1302200
2006-01-11	34.63	34.88	34.14	34.45	1141800
2006-01-12	34.58	35.21	34.43	34.53	1412800
2006-01-13	34.30	35.33	34.30	35.09	824000
2006-01-17	35.65	36.29	35.53	36.14	1324600
2006-01-18	35.87	35.96	34.85	35.03	1412200
2006-01-19	34.65	35.90	34.49	35.83	1691200
2006-01-20	36.03	36.67	35.38	36.04	1075000
2006-01-23	36.01	36.98	35.68	36.61	985200
2006-01-24	36.31	36.79	36.11	36.39	967800
2006-01-25	36.55	36.55	34.88	35.52	1421000
2006-01-26	36.13	36.93	34.76	36.78	2482800
2006-01-27	37.45	37.99	37.11	37.87	2209600
2006-01-30	37.99	38.98	37.95	38.56	1559000
2006-01-31	38.50	39.30	38.30	39.18	1594000
2006-02-01	39.30	39.61	37.52	37.61	1888200
2006-02-02	37.53	38.25	36.55	37.54	2146000
2006-02-03	37.58	38.25	37.12	37.96	1595200
2006-02-06	38.75	39.47	38.49	39.35	1729600
2006-02-07	38.65	38.73	37.01	37.07	2384600
2006-02-08	37.75	37.75	36.46	36.80	2809000
2006-02-09	37.04	37.32	35.77	35.93	1484400
2006-02-10	35.85	36.07	34.74	35.83	1911800
2006-02-13	35.65	35.87	34.18	34.50	1777400
2006-02-14	33.50	34.01	33.18	33.68	1947600
2006-02-15	33.82	34.06	32.03	32.38	2641600
2006-02-16	33.08	33.22	32.60	32.98	2108200
2006-02-17	33.30	33.30	32.15	32.47	2218800
2006-02-21	32.98	33.98	32.98	33.84	1815600
2006-02-22	33.65	33.68	32.94	33.25	1254600
2006-02-23	33.24	34.10	33.02	33.64	1735400
2006-02-24	34.05	34.49	33.90	34.11	1289000
2006-02-27	33.86	33.92	33.05	33.17	1376400
2006-02-28	33.10	33.23	32.50	32.89	1620200
2006-03-01	33.10	33.61	33.01	33.26	1151000
2006-03-02	33.36	34.00	33.00	33.94	1701200
2006-03-03	33.81	34.44	33.70	33.98	1058200
2006-03-06	33.53	33.55	31.92	31.99	1837600
2006-03-07	31.99	32.11	31.14	31.48	1629000
2006-03-08	30.75	31.55	30.42	30.98	2962400
2006-03-09	31.15	31.31	30.13	30.42	2802200
2006-03-10	30.15	31.17	29.73	30.48	1716200
2006-03-13	30.80	31.55	30.77	31.25	1236000
2006-03-14	31.33	32.48	31.08	32.39	1640400
2006-03-15	32.15	33.23	32.02	33.13	2578000
2006-03-16	33.03	33.94	32.98	33.73	1838000
2006-03-17	33.73	33.80	33.20	33.28	1368800
2006-03-20	32.98	33.67	32.08	32.14	1667200
2006-03-21	31.93	32.78	31.67	32.00	1595800
2006-03-22	32.00	32.87	31.74	32.17	1527200
2006-03-23	32.38	33.00	32.38	32.77	1211600
2006-03-24	32.81	33.46	32.74	33.30	1001000
2006-03-27	33.30	33.49	32.83	33.28	746200
2006-03-28	33.50	34.18	33.47	34.09	1329400
2006-03-29	34.03	35.35	34.03	35.30	1674400
2006-03-30	35.35	36.39	35.35	35.81	1732400
2006-03-31	35.35	35.36	34.23	34.91	1671200
2006-04-03	35.06	35.53	34.17	34.28	1537800
2006-04-04	33.51	34.36	33.51	34.05	2141600
2006-04-05	34.18	35.00	33.72	34.94	1633400
2006-04-06	35.07	35.46	34.49	34.98	1043200
2006-04-07	34.85	35.11	34.30	34.44	657600
2006-04-10	34.95	35.48	34.82	35.36	1048000
2006-04-11	35.63	35.80	34.53	34.74	1029800
2006-04-12	34.78	35.06	34.51	34.72	904800
2006-04-13	34.57	35.20	34.05	35.18	806400
2006-04-17	35.45	35.68	35.09	35.54	877000
2006-04-18	35.80	36.46	35.78	36.38	1009200
2006-04-19	36.26	37.60	36.26	37.38	1651000
2006-04-20	37.43	37.69	36.50	37.24	1523400
2006-04-21	37.30	37.93	37.09	37.70	1132600
2006-04-24	37.50	37.53	36.91	37.19	914000
2006-04-25	37.49	37.75	35.97	36.56	1842200
2006-04-26	36.63	37.50	36.61	36.66	1287000
2006-04-27	36.03	36.03	34.86	35.50	1882800
2006-04-28	35.80	36.70	35.78	36.37	2008800
2006-05-01	35.68	37.03	35.68	36.74	1308800
2006-05-02	36.92	37.86	36.78	37.86	1319800
2006-05-03	37.86	38.19	37.26	37.71	1701600
2006-05-04	37.33	38.24	36.91	38.16	1521400
2006-05-05	38.34	38.49	37.55	38.15	1444200
2006-05-08	37.73	38.59	37.46	38.57	1156800
2006-05-09	38.51	39.35	38.34	39.14	1424600
2006-05-10	39.00	39.95	38.83	39.95	2153800
2006-05-11	40.03	40.24	39.00	39.05	2278800
2006-05-12	38.95	38.96	37.33	37.45	2162400
2006-05-15	36.25	36.70	35.46	36.01	1641600
2006-05-16	36.35	36.44	35.30	35.61	1614400
2006-05-17	35.54	35.74	34.14	34.19	2042600
2006-05-18	34.23	34.33	33.03	33.12	2032000
2006-05-19	32.97	33.50	32.06	32.70	2578200
2006-05-22	32.43	32.56	31.34	32.31	2673400
2006-05-23	32.73	33.34	31.82	31.85	2432800
2006-05-24	31.69	31.95	30.26	30.97	2725600
2006-05-25	31.25	31.78	30.95	31.57	2817000
2006-05-26	31.70	32.42	31.57	32.13	1532800
2006-05-30	32.68	32.70	31.34	31.62	1642600
2006-05-31	31.63	32.95	31.63	32.88	2009200
2006-06-01	32.78	33.07	32.21	32.67	1711600
2006-06-02	33.25	33.64	32.83	33.56	1374800
2006-06-05	34.15	34.20	31.64	31.71	2426600
2006-06-06	31.67	32.42	31.16	31.70	1578800
2006-06-07	31.43	31.43	29.83	29.90	1978800
2006-06-08	29.05	29.80	28.12	29.70	2217400
2006-06-09	29.98	30.04	28.71	29.26	1285200
2006-06-12	29.34	29.36	27.45	27.50	2020800
2006-06-13	27.04	27.72	26.03	26.38	2168600
2006-06-14	26.58	27.65	26.58	27.62	2426600
2006-06-15	28.00	29.34	28.00	29.21	1703600
2006-06-16	29.37	29.37	28.51	29.06	1386200
2006-06-19	28.88	29.00	27.63	27.69	1805200
2006-06-20	27.85	28.13	26.83	26.90	1302000
2006-06-21	27.03	28.13	27.03	27.64	2083600
2006-06-22	27.63	27.95	27.18	27.46	1420000
2006-06-23	27.93	28.25	27.63	28.21	1350200
2006-06-26	28.32	28.62	27.80	28.51	1056200
2006-06-27	28.64	29.00	27.65	28.02	3288600
2006-06-28	28.14	28.34	27.88	28.33	1687000
2006-06-29	28.46	29.40	28.36	29.37	1324400
2006-06-30	29.45	30.18	29.14	30.13	1711800
2006-07-03	30.20	30.61	30.16	30.46	528400
2006-07-05	30.28	30.31	29.06	30.12	1863200
2006-07-06	30.05	30.28	29.55	29.71	1118600
2006-07-07	29.75	30.18	28.91	29.23	1721000
2006-07-10	29.21	29.81	28.75	28.77	1240900
2006-07-11	29.01	29.24	28.44	29.10	1204900
2006-07-12	29.05	29.28	28.19	28.37	1407100
2006-07-13	28.37	28.37	27.75	27.94	1472800
2006-07-14	28.24	28.30	27.18	27.88	1231700
2006-07-17	27.53	27.73	26.46	26.58	1069400
2006-07-18	26.89	27.12	25.53	26.25	1304700
2006-07-19	26.18	26.72	26.07	26.50	1516700
2006-07-20	26.45	26.57	25.17	25.18	1311300
2006-07-21	25.25	25.33	24.71	24.75	823100
2006-07-24	24.88	25.90	24.71	25.52	1458800
2006-07-25	25.85	26.58	25.85	26.43	2646200
2006-07-26	26.48	27.87	25.99	27.69	2231700
2006-07-27	28.98	29.00	27.01	27.17	1886000
2006-07-28	27.07	27.19	26.19	27.03	1591400
2006-07-31	27.10	27.82	26.97	27.68	2155700
2006-08-01	27.64	27.73	26.96	27.41	1420300
2006-08-02	27.91	28.17	26.78	27.12	1381000
2006-08-03	26.60	26.95	26.25	26.49	1349200
2006-08-04	26.64	26.90	25.40	25.84	1326900
2006-08-07	25.73	26.20	25.00	25.87	1279300
2006-08-08	25.75	25.88	25.07	25.18	1444100
2006-08-09	25.45	26.08	25.39	25.56	1570200
2006-08-10	25.34	25.83	24.99	25.15	1268900
2006-08-11	25.13	25.40	25.02	25.25	1017400
2006-08-14	24.95	25.15	24.25	24.46	899900
2006-08-15	24.68	24.88	24.30	24.80	1255800
2006-08-16	24.78	25.80	24.76	25.35	1312500
2006-08-17	25.10	25.25	24.66	24.76	1341000
2006-08-18	25.50	25.50	24.69	25.17	1021300
2006-08-21	25.31	25.63	25.26	25.44	872900
2006-08-22	25.52	25.71	25.45	25.64	1087200
2006-08-23	25.59	25.77	24.86	25.16	724700
2006-08-24	25.30	25.42	25.00	25.21	672200
2006-08-25	25.50	25.99	25.44	25.83	984700
2006-08-28	25.49	25.65	24.78	24.83	902200
2006-08-29	24.82	25.07	24.45	24.90	953900
2006-08-30	24.84	24.87	24.15	24.34	1318300
2006-08-31	24.35	24.79	23.87	24.53	1460800
2006-09-01	24.64	24.87	24.46	24.73	1388800
2006-09-05	24.73	25.99	24.68	25.83	1552800
2006-09-06	25.55	25.72	24.79	24.82	1567300
2006-09-07	24.57	24.88	24.38	24.67	1408700
2006-09-08	24.77	24.91	23.70	23.73	1061800
2006-09-11	23.05	23.30	22.54	22.57	1354700
2006-09-12	22.50	23.13	22.17	22.48	1591900
2006-09-13	22.46	23.88	22.46	23.34	1537100
2006-09-14	23.36	23.46	22.70	22.77	1713300
2006-09-15	22.83	23.24	22.65	22.93	1457900
2006-09-18	23.00	23.69	22.95	23.56	1587000
2006-09-19	23.70	23.77	22.67	22.95	1995000
2006-09-20	22.80	22.96	21.99	22.09	1769600
2006-09-21	22.10	22.86	22.08	22.64	2842700
2006-09-22	22.80	22.87	21.95	22.02	1316800
2006-09-25	21.80	22.43	21.58	22.38	1857700
2006-09-26	22.25	22.69	21.69	22.48	1403800
2006-09-27	22.73	22.98	22.34	22.61	1366200
2006-09-28	22.70	23.10	22.62	22.76	1599100
2006-09-29	22.75	23.19	22.75	23.03	1205700
2006-10-02	23.06	23.11	22.24	22.27	1084100
2006-10-03	21.90	22.26	21.61	21.75	1285500
2006-10-04	21.77	22.16	21.26	21.97	1807800
2006-10-05	22.37	22.72	22.16	22.57	1247400
2006-10-06	22.32	22.73	22.04	22.45	2008100
2006-10-09	22.70	23.09	22.11	22.29	1674000
2006-10-10	22.20	23.34	22.05	23.13	2500600
2006-10-11	23.12	23.36	22.75	22.76	1961800
2006-10-12	22.85	23.38	22.81	23.26	1575100
2006-10-13	23.55	23.95	23.42	23.73	1306800
2006-10-16	23.73	24.14	23.73	24.00	1601600
2006-10-17	24.04	24.09	23.54	23.75	1921900
2006-10-18	23.75	23.96	23.30	23.42	1717200
2006-10-19	23.72	24.50	23.61	24.43	1572700
2006-10-20	24.64	24.65	23.77	23.98	1479500
2006-10-23	23.79	24.30	23.51	23.80	1289400
2006-10-24	23.70	24.75	23.68	24.47	1978700
2006-10-25	24.22	25.21	23.92	25.01	2783300
2006-10-26	25.24	25.28	24.46	24.94	1277800
2006-10-27	24.93	25.23	24.64	24.71	1305300
2006-10-30	24.40	24.72	24.06	24.13	952900
2006-10-31	24.03	24.21	23.61	23.95	1783000
2006-11-01	24.02	24.13	23.31	23.45	1570000
2006-11-02	23.39	23.70	23.00	23.27	1152900
2006-11-03	23.45	24.10	23.45	23.90	1032000
2006-11-06	24.00	24.34	23.81	24.26	952000
2006-11-07	24.33	24.34	23.72	24.09	1191000
2006-11-08	24.03	24.73	23.85	24.56	1554600
2006-11-09	24.88	25.44	24.59	25.17	2793300
2006-11-10	25.08	25.12	24.46	24.67	1111000
2006-11-13	24.53	24.74	24.31	24.44	816900
2006-11-14	24.56	24.63	24.20	24.38	1052800
2006-11-15	24.43	25.25	24.43	24.77	1255200
2006-11-16	26.50	26.64	25.10	25.25	3467900
2006-11-17	25.14	25.37	24.78	24.94	2483400
2006-11-20	24.50	25.21	24.04	24.93	2528900
2006-11-21	25.10	25.60	25.00	25.52	1430800
2006-11-22	25.59	25.71	25.05	25.71	1451200
2006-11-24	25.72	25.98	25.60	25.64	413000
2006-11-27	25.71	25.79	25.12	25.20	1234600
2006-11-28	25.32	25.91	25.32	25.52	1245700
2006-11-29	25.64	26.51	25.58	26.39	1593600
2006-11-30	26.65	26.75	26.23	26.57	1442700
2006-12-01	26.45	27.16	26.09	27.11	1462200
2006-12-04	26.99	27.03	26.47	26.86	1221900
2006-12-05	26.99	27.24	26.55	26.89	1763300
2006-12-06	26.84	27.63	26.66	27.31	1531800
2006-12-07	27.31	27.50	26.91	27.25	1188900
2006-12-08	27.41	27.65	27.21	27.37	932100
2006-12-11	27.16	27.41	26.97	27.13	845800
2006-12-12	27.20	27.46	26.84	27.04	878800
2006-12-13	27.01	27.15	26.57	26.68	1735900
2006-12-14	26.90	27.18	26.78	26.97	1085700
2006-12-15	27.00	27.02	26.66	26.86	953600
2006-12-18	26.80	26.86	25.67	25.72	1313200
2006-12-19	25.55	26.22	25.35	26.21	909500
2006-12-20	26.25	26.25	25.66	25.68	1168000
2006-12-21	25.65	25.89	24.92	25.11	1623200
2006-12-22	25.14	25.20	24.72	24.77	821900
2006-12-26	24.72	25.05	24.22	24.29	941000
2006-12-27	24.37	24.75	24.30	24.73	864400
2006-12-28	25.19	25.19	24.57	24.91	979500
2006-12-29	24.85	24.86	24.32	24.47	882200
2007-01-03	24.22	24.30	22.94	23.14	2572800
2007-01-04	23.00	23.28	22.79	23.06	2000900
2007-01-05	23.01	23.39	22.95	23.13	2606400
2007-01-08	23.51	23.68	23.07	23.26	1446600
2007-01-09	22.97	23.48	22.72	23.39	1785300
2007-01-10	23.20	23.40	23.00	23.22	1761700
2007-01-11	23.18	23.93	23.15	23.39	2117900
2007-01-12	23.49	24.38	23.47	24.34	1467300
2007-01-16	24.17	24.65	24.11	24.38	2494500
2007-01-17	24.25	24.95	24.25	24.54	1532800
2007-01-18	24.63	24.95	24.22	24.27	1039000
2007-01-19	24.32	25.12	24.21	25.08	1335300
2007-01-22	25.33	25.45	24.84	25.02	1395500
2007-01-23	25.27	26.23	25.19	26.07	1912100
2007-01-24	25.80	26.41	25.74	26.36	1883600
2007-01-25	26.34	26.43	25.50	25.77	1210300
2007-01-26	25.96	26.10	25.77	25.89	1165200
2007-01-29	25.92	26.24	25.71	25.87	1287300
2007-01-30	26.07	26.92	26.07	26.88	2069600
2007-01-31	26.92	27.13	26.59	26.83	1978800
2007-02-01	27.55	28.28	27.27	27.89	3872200
2007-02-02	27.94	28.48	27.61	28.35	2977600
2007-02-05	28.48	28.66	28.26	28.34	1349500
2007-02-06	28.60	28.70	27.67	28.09	1308100
2007-02-07	28.25	28.56	27.70	27.97	1277700
2007-02-08	27.90	28.07	27.63	27.93	1466900
2007-02-09	27.97	28.07	27.40	27.54	1284600
2007-02-12	27.38	27.53	26.89	27.20	1633762
2007-02-13	27.35	27.58	27.16	27.30	1176588
2007-02-14	27.39	27.55	26.93	27.03	1466459
2007-02-15	26.90	27.09	26.74	27.00	1756400
2007-02-16	27.10	27.19	26.91	27.04	987100
2007-02-20	26.92	27.03	26.10	27.02	1510300
2007-02-21	27.01	27.35	26.64	27.25	1683200
2007-02-22	27.35	27.82	27.14	27.73	1394500
2007-02-23	27.86	28.02	27.26	27.55	1114900
2007-02-26	27.75	28.11	27.72	27.98	1237653
2007-02-27	27.35	28.00	26.89	27.10	1393500
2007-02-28	27.09	27.43	26.91	27.14	1463100
2007-03-01	26.87	27.49	26.54	27.10	1429859
2007-03-02	27.00	27.20	26.27	26.40	1433400
2007-03-05	25.97	26.91	25.89	26.25	2021300
2007-03-06	26.60	27.16	26.51	26.99	1145100
2007-03-07	27.09	27.92	26.97	27.58	1328900
2007-03-08	27.90	28.09	27.50	27.95	1336200
2007-03-09	28.02	28.30	27.75	28.09	1109100
2007-03-12	27.83	28.14	27.70	28.06	1150600
2007-03-13	28.01	28.43	27.64	27.67	890000
2007-03-14	27.77	28.35	27.65	28.28	1617200
2007-03-15	28.30	28.60	28.19	28.36	963600
2007-03-16	28.36	28.62	28.23	28.36	1038900
2007-03-19	28.77	29.47	28.70	29.35	1118700
2007-03-20	29.55	29.63	28.73	29.16	1234900
2007-03-21	29.40	30.32	29.29	30.08	1845500
2007-03-22	30.38	30.69	30.25	30.50	1870200
2007-03-23	30.65	30.72	30.35	30.65	1340700
2007-03-26	30.85	30.99	30.46	30.84	1353400
2007-03-27	30.79	30.86	30.42	30.81	1122768
2007-03-28	30.85	31.00	30.14	30.27	1362900
2007-03-29	30.50	30.59	30.06	30.51	1879791
2007-03-30	30.50	30.64	30.17	30.34	1733800
2007-04-02	30.36	30.64	30.15	30.63	1967200
2007-04-03	30.63	30.74	30.39	30.70	1606400
2007-04-04	30.49	30.72	30.00	30.65	1936300
2007-04-05	30.66	30.98	30.61	30.90	1555400
2007-04-09	30.99	31.32	30.93	31.03	1545100
2007-04-10	31.13	31.39	30.97	31.33	1427100
2007-04-11	31.29	31.52	31.23	31.30	1129695
2007-04-12	31.44	31.98	31.09	31.96	1026600
2007-04-13	31.98	32.01	31.74	31.92	1191000
2007-04-16	31.95	32.27	31.79	32.19	1002850
2007-04-17	32.29	32.33	31.69	31.87	1201700
2007-04-18	31.60	31.65	31.27	31.41	1049800
2007-04-19	31.25	31.44	31.11	31.27	985485
2007-04-20	31.65	31.65	31.03	31.29	1161500
2007-04-23	31.40	31.79	31.30	31.69	900402
2007-04-24	31.65	31.79	31.12	31.47	1227500
2007-04-25	31.72	32.55	31.66	32.29	999802
2007-04-26	32.21	32.60	32.01	32.45	822730
2007-04-27	32.35	32.95	32.22	32.74	845501
2007-04-30	32.83	33.06	32.25	32.29	1231900
2007-05-01	32.33	33.26	32.27	33.12	2883200
2007-05-02	31.07	33.08	31.06	32.15	3042234
2007-05-03	32.01	32.33	31.90	32.26	1160830
2007-05-04	32.41	32.83	32.10	32.20	1337067
2007-05-07	31.98	32.45	31.90	32.18	969597
2007-05-08	32.05	32.74	31.34	31.96	1269673
2007-05-09	31.86	32.23	31.49	32.21	1068175
2007-05-10	32.20	32.26	31.34	31.58	1222500
2007-05-11	31.63	32.25	31.58	32.20	848400
2007-05-14	31.74	32.36	31.74	32.03	707600
2007-05-15	32.00	32.51	31.86	32.14	968640
2007-05-16	32.21	32.72	32.01	32.70	1079632
2007-05-17	32.70	33.50	32.40	33.24	1143420
2007-05-18	33.25	33.50	32.75	33.32	1333600
2007-05-21	33.33	33.83	33.17	33.46	1189607
2007-05-22	33.50	33.59	33.00	33.03	1031600
2007-05-23	33.30	33.48	33.03	33.10	953216
2007-05-24	32.99	33.25	31.91	32.17	973200
2007-05-25	32.48	32.69	32.36	32.57	814124
2007-05-29	32.32	32.63	32.28	32.45	986721
2007-05-30	32.35	33.86	32.15	33.83	1719853
2007-05-31	33.81	34.35	33.54	33.89	1106058
2007-06-01	34.00	34.34	33.70	33.87	805500
2007-06-04	33.70	34.41	33.70	34.28	711600
2007-06-05	34.23	34.24	33.76	34.23	732143
2007-06-06	33.98	34.05	33.42	33.51	613086
2007-06-07	33.32	33.69	32.77	32.77	655000
2007-06-08	32.61	33.06	32.45	33.05	853215
2007-06-11	33.00	33.71	32.95	33.33	457600
2007-06-12	33.29	33.59	33.10	33.16	605000
2007-06-13	33.35	34.01	33.28	33.88	659100
2007-06-14	34.03	34.75	33.97	34.68	563100
2007-06-15	34.85	35.25	34.75	35.22	781400
2007-06-18	35.20	35.70	35.20	35.56	975000
2007-06-19	35.20	35.68	34.83	35.60	848000
2007-06-20	35.70	36.01	35.15	35.19	1231504
2007-06-21	35.44	36.04	35.20	36.04	653000
2007-06-22	36.01	36.17	35.31	36.11	1318200
2007-06-25	35.85	36.57	35.35	36.02	1711100
2007-06-26	36.01	36.05	34.83	34.85	967200
2007-06-27	34.55	35.75	34.31	35.69	1155200
2007-06-28	35.89	36.21	34.99	35.10	696298
2007-06-29	35.35	35.80	35.20	35.42	641800
2007-07-02	35.45	35.97	35.22	35.88	800000
2007-07-03	36.00	36.00	35.68	35.83	410100
2007-07-05	35.87	35.90	35.22	35.60	1208700
2007-07-06	35.85	36.34	35.69	36.13	894500
2007-07-09	36.42	36.42	35.72	36.07	567100
2007-07-10	36.12	36.45	35.91	36.22	937000
2007-07-11	35.86	36.19	35.44	35.87	1139700
2007-07-12	36.12	36.44	35.79	36.43	902800
2007-07-13	36.23	36.50	36.03	36.30	535400
2007-07-16	36.46	36.46	35.36	35.58	893900
2007-07-17	35.84	36.05	35.13	35.24	615200
2007-07-18	35.05	35.51	34.35	35.28	1439907
2007-07-19	35.25	35.90	35.12	35.71	831300
2007-07-20	35.71	35.84	34.97	35.59	1067496
2007-07-23	36.33	36.76	35.00	35.31	1260675
2007-07-24	34.91	35.04	33.75	34.00	1151509
2007-07-25	34.05	34.20	32.99	33.80	1653266
2007-07-26	33.75	33.77	32.26	32.84	1209942
2007-07-27	32.77	33.29	32.14	32.14	1034800
2007-07-30	32.36	32.75	31.58	32.39	1241500
2007-07-31	32.60	33.20	32.19	32.37	1211000
2007-08-01	33.00	46.25	32.03	33.05	3519800
2007-08-02	33.40	34.20	33.20	33.65	2275556
2007-08-03	33.77	33.84	31.90	32.14	1748514
2007-08-06	32.00	32.35	30.30	31.21	2097821
2007-08-07	30.97	31.97	30.79	31.66	1507200
2007-08-08	31.17	31.88	29.51	30.94	2675100
2007-08-09	30.54	30.54	28.49	29.36	3118100
2007-08-10	29.00	32.22	28.94	31.55	3094800
2007-08-13	31.60	33.28	31.60	31.75	1987100
2007-08-14	32.00	32.00	30.16	30.37	1527200
2007-08-15	31.08	31.28	29.43	29.62	1480292
2007-08-16	29.12	29.57	27.68	29.07	1940299
2007-08-17	30.61	30.86	29.01	29.87	1304406
2007-08-20	29.90	30.19	29.11	29.78	856700
2007-08-21	29.66	29.83	29.08	29.22	756300
2007-08-22	29.63	30.13	29.42	29.95	967200
2007-08-23	30.37	30.41	29.67	30.19	860900
2007-08-24	30.10	31.42	30.10	31.42	809400
2007-08-27	31.50	31.58	30.81	31.10	608800
2007-08-28	30.90	31.16	30.52	30.69	1008900
2007-08-29	31.20	31.80	30.90	31.50	869300
2007-08-30	31.10	31.29	30.77	30.96	1411500
2007-08-31	31.40	31.79	31.28	31.49	750000
2007-09-04	31.60	33.10	31.50	32.59	1198900
2007-09-05	32.30	32.83	31.88	32.70	2895655
2007-09-06	32.84	33.19	32.00	32.12	1036400
2007-09-07	31.80	32.14	31.49	31.83	747400
2007-09-10	31.85	32.47	31.53	32.13	1215200
2007-09-11	32.17	32.45	31.77	32.45	951700
2007-09-12	32.31	33.34	32.31	33.05	1149600
2007-09-13	33.27	33.45	32.99	33.13	761000
2007-09-14	32.61	33.27	32.61	33.15	517700
2007-09-17	33.10	33.10	32.67	32.72	676700
2007-09-18	32.82	33.91	32.46	33.84	856000
2007-09-19	34.13	34.60	33.85	34.21	874800
2007-09-20	34.04	34.24	33.54	33.90	663400
2007-09-21	34.17	34.70	33.96	34.54	952000
2007-09-24	34.71	34.71	33.68	34.05	576700
2007-09-25	33.65	33.73	32.79	33.63	775225
2007-09-26	33.94	33.94	32.79	33.30	630700
2007-09-27	33.61	33.61	33.13	33.25	884100
2007-09-28	33.30	33.53	32.73	32.83	564400
2007-10-01	32.78	33.75	32.78	33.59	1084500
2007-10-02	33.40	33.57	32.95	33.36	778200
2007-10-03	33.07	33.40	32.95	33.10	608100
2007-10-04	33.00	33.21	32.62	32.96	581500
2007-10-05	33.00	33.11	32.72	33.09	591700
2007-10-08	32.80	35.51	32.07	32.63	1045800
2007-10-09	32.61	32.82	32.47	32.69	1074860
2007-10-10	32.50	33.10	32.35	32.98	790200
2007-10-11	33.32	33.73	32.54	32.92	1023382
2007-10-12	32.88	33.21	32.68	32.98	574900
2007-10-15	33.25	33.55	32.77	33.04	557900
2007-10-16	33.14	33.25	32.66	33.05	593700
2007-10-17	33.11	33.25	31.86	32.60	1475000
2007-10-18	32.66	32.91	32.41	32.88	384000
2007-10-19	32.64	32.64	31.38	31.38	800000
2007-10-22	31.21	31.72	30.95	31.22	726500
2007-10-23	31.12	31.50	30.58	31.09	1141100
2007-10-24	30.81	31.23	30.40	31.16	1046700
2007-10-25	31.44	31.51	30.83	31.15	917800
2007-10-26	31.45	31.50	30.57	30.65	1032600
2007-10-29	30.75	31.17	30.55	31.03	871800
2007-10-30	30.81	31.07	30.34	30.40	695300
2007-10-31	30.71	31.77	30.50	31.62	1139100
2007-11-01	31.15	32.29	30.96	31.34	1014900
2007-11-02	31.70	31.95	31.19	31.84	845600
2007-11-05	31.45	31.76	31.27	31.58	649882
2007-11-06	31.80	32.35	31.69	32.34	674680
2007-11-07	32.20	32.33	31.42	31.45	669035
2007-11-08	31.41	32.23	31.23	32.05	971770
2007-11-09	31.75	32.60	31.41	32.16	1051342
2007-11-12	32.07	32.07	30.44	30.46	1305245
2007-11-13	30.75	31.02	29.49	30.81	1790130
2007-11-14	31.02	31.80	30.83	30.97	1251100
2007-11-15	32.50	33.70	32.01	33.11	2876700
2007-11-16	33.16	34.55	33.16	34.08	1755063
2007-11-19	33.94	34.75	33.94	34.16	1727004
2007-11-20	34.84	35.00	33.84	34.13	2554003
2007-11-21	33.69	34.41	33.37	33.73	1312595
2007-11-23	34.00	35.06	33.93	34.83	472000
2007-11-26	35.10	35.70	34.86	35.01	1450013
2007-11-27	34.95	35.40	34.36	34.80	1585520
2007-11-28	35.00	35.24	34.39	34.74	1089396
2007-11-29	35.07	35.12	34.09	34.44	1940350
2007-11-30	34.44	34.80	34.07	34.55	1319600
2007-12-03	34.51	35.54	34.51	35.18	1468700
2007-12-04	34.84	35.37	34.84	35.19	966120
2007-12-05	35.40	36.07	35.03	35.46	955460
2007-12-06	35.72	36.60	35.46	36.39	764545
2007-12-07	36.53	36.93	36.18	36.43	818000
2007-12-10	36.57	37.53	36.57	37.24	1273800
2007-12-11	37.41	37.97	36.62	36.81	1715273
2007-12-12	37.58	38.30	37.42	37.95	1495405
2007-12-13	37.70	37.93	37.09	37.56	1023560
2007-12-14	37.64	37.64	36.20	36.36	1235630
2007-12-17	36.42	36.42	34.97	36.05	1295666
2007-12-18	36.31	36.90	35.89	36.61	966927
2007-12-19	36.60	37.50	36.41	36.99	1118881
2007-12-20	37.17	38.60	37.17	38.55	1482328
2007-12-21	38.99	39.21	38.65	39.01	1386800
2007-12-24	39.01	39.87	38.99	39.84	334041
2007-12-26	39.99	40.32	39.65	40.27	1730495
2007-12-27	40.17	40.17	39.70	39.87	744000
2007-12-28	40.34	40.60	39.80	40.28	489615
2007-12-31	40.31	40.33	39.63	40.07	513987
2008-01-02	40.10	42.34	40.10	42.15	1614967
2008-01-03	42.42	42.42	40.93	40.94	1265217
2008-01-04	40.48	40.65	39.69	40.11	1181965
2008-01-07	40.52	40.52	39.03	39.62	1168359
2008-01-08	39.84	40.01	38.15	38.20	1471930
2008-01-09	38.29	38.56	37.25	38.35	1240013
2008-01-10	37.60	38.13	37.01	37.94	1349664
2008-01-11	37.70	38.91	37.49	37.95	1185609
2008-01-14	38.45	39.94	38.33	39.79	998204
2008-01-15	39.38	39.38	38.77	38.90	1327200
2008-01-16	38.21	38.54	36.60	36.61	2149722
2008-01-17	36.78	37.74	35.50	35.73	1638677
2008-01-18	35.79	35.79	34.35	35.47	1452819
2008-01-22	33.52	35.24	32.95	34.85	1605000
2008-01-23	33.59	35.02	32.86	34.94	1449294
2008-01-24	35.50	36.16	35.02	35.70	1416896
2008-01-25	36.02	37.11	35.50	35.77	1072310
2008-01-28	35.71	37.94	35.71	37.94	1528750
2008-01-29	38.22	38.64	37.12	37.77	1177167
2008-01-30	37.80	38.42	37.05	37.51	1213515
2008-01-31	36.61	40.13	36.61	39.33	2881942
2008-02-01	39.36	40.57	39.06	40.32	1366515
2008-02-04	40.16	42.08	40.16	41.38	2382566
2008-02-05	40.35	40.80	39.22	39.23	1116391
2008-02-06	40.04	40.20	38.87	39.00	1300832
2008-02-07	38.87	40.24	38.29	40.18	1224449
2008-02-08	40.17	41.43	40.03	41.32	1462323
2008-02-11	41.40	42.43	40.84	42.31	1282343
2008-02-12	42.61	43.30	41.79	42.14	1522092
2008-02-13	42.56	43.14	41.82	43.02	1243964
2008-02-14	43.16	43.60	42.20	42.43	1138462
2008-02-15	42.29	42.73	41.03	41.95	840423
2008-02-19	42.46	44.00	42.45	43.62	1259777
2008-02-20	43.51	45.27	43.39	44.83	2183485
2008-02-21	45.07	45.07	42.90	43.31	1675509
2008-02-22	43.32	43.88	42.21	43.73	942022
2008-02-25	43.78	47.04	43.78	46.60	2921174
2008-02-26	46.53	47.03	45.44	46.52	1422385
2008-02-27	46.23	46.23	45.45	45.63	1130183
2008-02-28	45.34	47.22	45.34	47.05	1426361
2008-02-29	46.65	47.00	44.63	44.83	1265277
2008-03-03	44.50	46.20	44.35	45.72	1625171
2008-03-04	45.64	45.69	43.22	44.36	1780082
2008-03-05	44.84	45.67	44.63	45.66	1179919
2008-03-06	45.83	45.83	44.57	44.57	1134304
2008-03-07	44.25	44.60	43.42	44.15	994761
2008-03-10	44.45	44.45	42.70	42.85	1233668
2008-03-11	43.76	44.58	43.40	44.53	901762
2008-03-12	44.69	44.97	43.80	44.08	1163692
2008-03-13	43.46	45.88	43.31	45.80	1353450
2008-03-14	46.09	46.16	44.52	45.91	1313970
2008-03-17	44.96	45.70	43.61	45.06	2051823
2008-03-18	45.91	47.54	45.91	47.42	1784052
2008-03-19	47.52	47.89	45.39	45.72	1739125
2008-03-20	45.01	45.72	42.07	43.20	2392320
2008-03-24	43.21	44.88	43.21	44.18	1337878
2008-03-25	44.25	46.40	44.25	46.14	1233220
2008-03-26	46.32	47.23	46.05	47.00	1018218
2008-03-27	46.65	47.38	45.80	46.00	1030300
2008-03-28	46.00	47.33	45.72	46.16	780838
2008-03-31	46.33	47.13	45.51	46.87	1699403
2008-04-01	47.35	47.55	45.57	47.46	1303582
2008-04-02	47.57	48.95	46.51	48.50	1629752
2008-04-03	48.43	49.61	48.06	48.97	1957710
2008-04-04	49.73	50.37	48.94	49.41	1829169
2008-04-07	50.39	50.69	49.58	49.93	1252942
2008-04-08	50.47	51.11	49.62	50.79	1003649
2008-04-09	50.57	51.98	50.55	51.37	1160002
2008-04-10	50.81	52.11	50.50	52.10	1513858
2008-04-11	51.58	52.30	51.22	51.62	1237670
2008-04-14	51.44	53.09	50.88	52.89	1816736
2008-04-15	53.29	54.17	53.06	54.00	1864198
2008-04-16	54.40	54.68	52.90	54.68	1887154
2008-04-17	54.57	54.85	53.61	54.52	1245611
2008-04-18	54.53	56.58	53.81	56.53	1663570
2008-04-21	56.57	56.65	55.28	56.19	1440716
2008-04-22	56.39	57.00	56.15	56.70	1368566
2008-04-23	56.95	56.95	54.28	55.12	1336157
2008-04-24	55.04	55.04	52.32	53.77	1560605
2008-04-25	54.01	55.86	53.83	55.84	941306
2008-04-28	55.60	56.63	54.77	55.06	1294202
2008-04-29	54.52	54.60	52.89	52.91	1095934
2008-04-30	53.80	53.80	52.60	53.75	1319036
2008-05-01	52.48	52.48	48.26	50.07	4123540
2008-05-02	51.06	55.80	50.57	54.61	3129527
2008-05-05	54.52	55.39	53.77	55.02	1794427
2008-05-06	55.34	56.85	54.85	56.53	1167336
2008-05-07	56.86	56.94	55.48	55.80	938997
2008-05-08	55.91	57.29	55.34	57.29	1096698
2008-05-09	57.49	58.09	56.44	57.98	1359785
2008-05-12	57.98	57.98	56.42	56.96	1052293
2008-05-13	56.86	58.56	56.31	58.50	1210410
2008-05-14	58.31	60.60	58.26	58.68	1472098
2008-05-15	59.06	60.50	58.68	60.13	1248154
2008-05-16	60.59	61.90	60.53	61.26	1268664
2008-05-19	61.54	62.78	60.96	61.79	1313346
2008-05-20	62.22	62.77	61.59	62.25	1022387
2008-05-21	62.24	64.23	61.21	61.21	1582564
2008-05-22	61.21	62.49	59.90	60.90	1352219
2008-05-23	61.13	61.70	58.80	60.03	1148199
2008-05-27	60.04	60.46	58.10	59.49	1479112
2008-05-28	58.64	60.26	57.25	60.26	1499921
2008-05-29	60.27	62.75	60.20	60.77	2100377
2008-05-30	61.10	62.87	61.10	62.65	4571608
2008-06-02	62.72	64.75	62.37	63.41	1884375
2008-06-03	63.22	66.38	62.73	63.47	2003858
2008-06-04	63.80	65.54	63.33	63.62	1324576
2008-06-05	63.78	66.52	63.70	66.52	1381181
2008-06-06	67.58	67.58	65.23	65.23	1192171
2008-06-09	65.81	67.00	65.20	66.76	1032267
2008-06-10	65.42	67.15	64.18	65.40	2609476
2008-06-11	65.26	67.95	65.26	67.12	1741811
2008-06-12	67.22	67.22	64.41	66.33	1714792
2008-06-13	65.93	67.86	65.45	65.76	1357815
2008-06-16	66.00	67.50	66.00	67.00	1749714
2008-06-17	67.01	71.49	66.50	70.50	2397477
2008-06-18	70.29	71.44	69.66	71.00	1730882
2008-06-19	72.41	72.67	71.34	71.52	2370581
2008-06-20	71.58	72.84	71.58	72.03	2021444
2008-06-23	72.51	77.07	71.94	76.99	2146776
2008-06-24	77.24	77.24	73.02	73.46	2181482
2008-06-25	74.17	74.17	70.44	71.80	2120410
2008-06-26	71.26	72.99	70.25	71.78	1679769
2008-06-27	71.76	73.30	71.06	71.89	1356234
2008-06-30	72.64	73.21	71.61	72.02	1557462
2008-07-01	72.24	72.24	69.83	71.69	1558465
2008-07-02	71.58	75.38	70.38	70.38	1804952
2008-07-03	70.20	70.48	65.60	68.76	1551882
2008-07-07	68.70	69.75	65.25	66.39	2058451
2008-07-08	65.17	65.72	61.08	63.67	2499831
2008-07-09	63.92	67.20	63.92	64.34	1280811
2008-07-10	64.26	66.40	62.44	66.40	1339603
2008-07-11	65.86	69.09	65.86	67.50	1499135
2008-07-14	68.48	69.78	67.26	68.34	1299535
2008-07-15	68.70	68.70	64.66	66.05	1825276
2008-07-16	65.82	66.20	62.82	64.05	1389620
2008-07-17	63.86	65.62	57.66	59.24	2587931
2008-07-18	59.82	61.74	59.34	60.19	1329824
2008-07-21	60.57	63.30	59.74	63.30	958131
2008-07-22	63.30	65.29	60.20	61.76	1962037
2008-07-23	61.80	61.80	56.91	57.16	2243500
2008-07-24	57.02	58.21	54.21	56.77	2309276
2008-07-25	57.82	58.95	56.86	57.94	1434793
2008-07-28	58.11	59.47	57.90	58.79	1420807
2008-07-29	58.83	59.02	55.91	56.87	1331016
2008-07-30	56.84	61.20	56.58	61.20	1475361
2008-07-31	61.00	63.22	59.13	59.13	2138916
2008-08-01	59.31	63.87	58.48	61.32	2252950
2008-08-04	61.58	61.58	54.23	54.82	2849895
2008-08-05	54.27	56.68	53.35	53.95	2703407
2008-08-06	54.08	56.83	53.42	56.63	1770718
2008-08-07	57.22	58.20	55.43	55.57	1148841
2008-08-08	55.00	55.00	52.30	53.00	1730735
2008-08-11	52.89	54.00	51.56	53.06	1856600
2008-08-12	53.74	54.51	52.00	53.76	1654458
2008-08-13	53.77	55.92	53.45	55.27	1900820
2008-08-14	55.16	55.16	52.95	54.23	1437089
2008-08-15	54.06	54.06	51.96	53.38	1488861
2008-08-18	53.95	54.63	52.21	52.46	1253074
2008-08-19	51.69	53.20	51.58	52.74	2366394
2008-08-20	53.36	55.93	53.25	55.78	1888173
2008-08-21	56.84	58.00	56.44	57.18	1791917
2008-08-22	55.50	57.52	55.45	56.61	1248880
2008-08-25	56.00	56.92	55.32	55.89	815674
2008-08-26	56.08	58.43	56.08	57.37	1174017
2008-08-27	58.39	59.25	57.79	58.27	774852
2008-08-28	58.46	58.85	56.08	57.76	1318862
2008-08-29	58.07	58.55	56.49	57.12	775101
2008-09-02	55.02	55.70	51.52	52.00	2787953
2008-09-03	51.74	52.63	50.43	51.51	2372839
2008-09-04	51.63	52.24	49.18	50.24	1551573
2008-09-05	50.31	50.41	48.07	49.33	1838466
2008-09-08	49.95	51.05	46.61	46.96	2168481
2008-09-09	46.71	46.71	43.00	43.00	2997667
2008-09-10	43.08	46.28	43.08	46.04	2076614
2008-09-11	46.05	46.86	44.23	45.74	1318068
2008-09-12	46.37	48.35	46.00	47.97	1158570
2008-09-15	45.82	46.64	44.00	44.91	2691383
2008-09-16	43.00	46.60	41.91	46.60	2839738
2008-09-17	46.25	47.99	45.38	45.65	2402948
2008-09-18	47.63	48.20	45.55	46.75	2863463
2008-09-19	49.19	53.35	48.21	52.66	3178560
2008-09-22	53.19	54.23	51.50	52.94	1698675
2008-09-23	52.41	52.41	47.81	48.39	2701766
2008-09-24	48.76	49.90	47.56	48.03	1650268
2008-09-25	47.50	47.99	46.15	47.35	1486487
2008-09-26	45.54	46.02	43.11	45.71	1940609
2008-09-29	43.23	44.45	39.33	40.41	2232260
2008-09-30	41.48	44.55	41.00	43.19	1772432
2008-10-01	42.45	43.27	41.47	42.04	1830394
2008-10-02	40.83	41.68	36.82	36.97	2195476
2008-10-03	37.27	39.12	36.25	36.41	2513112
2008-10-06	35.10	35.41	29.50	32.58	3490731
2008-10-07	33.49	34.70	30.86	30.86	3235451
2008-10-08	29.76	33.32	28.42	30.95	3836948
2008-10-09	31.83	32.93	28.45	28.83	2874155
2008-10-10	27.32	28.30	21.63	24.11	4291541
2008-10-13	26.51	30.68	24.53	30.50	3531010
2008-10-14	32.01	32.83	29.56	30.89	4062527
2008-10-15	29.41	29.75	24.55	24.95	3122535
2008-10-16	25.46	26.30	22.40	25.92	4016794
2008-10-17	25.29	27.75	23.85	25.75	4661488
2008-10-20	26.77	28.69	26.23	28.41	1990547
2008-10-21	27.49	31.05	27.01	29.75	3761157
2008-10-22	28.33	30.27	27.51	28.47	4887079
2008-10-23	29.11	29.40	26.69	28.50	3167664
2008-10-24	25.37	27.96	24.59	27.42	1955085
2008-10-27	26.92	27.52	25.08	25.14	1472336
2008-10-28	26.16	28.05	24.47	28.05	2100290
2008-10-29	29.74	32.16	28.48	30.57	2227777
2008-10-30	32.18	33.64	30.89	33.47	1922916
2008-10-31	33.47	35.50	32.02	34.31	1971472
2008-11-03	33.52	36.00	32.71	33.10	2238076
2008-11-04	34.17	35.78	33.86	35.42	2308135
2008-11-05	34.45	35.67	32.88	33.19	1612874
2008-11-06	32.71	33.13	29.33	29.76	2185169
2008-11-07	30.00	30.35	27.90	29.08	2925138
2008-11-10	30.46	30.76	28.19	29.13	992764
2008-11-11	28.30	28.59	26.28	26.98	1419015
2008-11-12	26.19	26.40	24.47	24.50	1232339
2008-11-13	24.69	27.69	23.22	27.69	2866150
2008-11-14	26.88	27.73	25.58	26.00	2321801
2008-11-17	25.85	26.84	25.01	25.88	1743921
2008-11-18	26.13	26.44	24.82	26.44	2770600
2008-11-19	26.16	26.71	22.98	23.53	2781905
2008-11-20	22.23	23.00	19.38	19.50	4087381
2008-11-21	20.24	21.05	18.47	20.72	5110335
2008-11-24	21.21	22.92	20.78	22.54	2484049
2008-11-25	22.72	23.68	22.45	23.53	2851794
2008-11-26	22.61	26.68	22.61	26.57	2440155
2008-11-28	26.15	26.36	24.39	25.36	979453
2008-12-01	23.00	23.63	21.03	21.03	3594167
2008-12-02	21.37	22.13	20.00	20.70	3832615
2008-12-03	20.49	21.12	19.38	20.75	3264785
2008-12-04	19.92	20.35	17.50	18.10	4186955
2008-12-05	17.75	19.14	17.01	18.85	3737006
2008-12-08	19.89	20.24	19.09	19.92	3214916
2008-12-09	19.51	21.94	19.44	20.85	2628836
2008-12-10	21.55	23.28	21.46	22.67	2569290
2008-12-11	22.78	23.49	21.78	22.33	2502847
2008-12-12	21.08	22.94	20.63	22.27	2246943
2008-12-15	22.73	23.63	21.85	22.44	1823714
2008-12-16	22.85	23.62	22.20	23.61	1867932
2008-12-17	23.20	23.86	22.84	23.10	1652062
2008-12-18	23.07	23.39	20.03	20.35	1867218
2008-12-19	20.43	21.38	19.73	21.05	2014083
2008-12-22	21.10	21.30	19.14	19.73	1593147
2008-12-23	20.17	20.38	19.00	19.81	1718680
2008-12-24	19.57	19.89	19.15	19.85	543225
2008-12-26	19.91	20.57	19.68	20.53	472347
2008-12-29	20.95	21.42	20.52	21.20	1112025
2008-12-30	21.21	21.90	20.61	21.83	1186048
2008-12-31	21.69	22.90	21.43	22.75	1530550
2009-01-02	23.10	25.17	23.10	25.06	1776171
2009-01-05	25.00	27.31	24.38	26.68	3255272
2009-01-06	27.77	28.93	27.01	27.27	2433907
2009-01-07	26.87	26.87	24.85	25.74	1291709
2009-01-08	25.46	26.02	24.75	25.90	1601324
2009-01-09	25.90	26.12	24.12	24.68	1243327
2009-01-12	24.20	24.37	22.94	23.52	1432535
2009-01-13	23.47	25.00	23.22	24.77	2526037
2009-01-14	24.25	24.30	22.39	22.72	2126377
2009-01-15	22.54	23.40	21.70	23.30	2250361
2009-01-16	24.38	24.38	22.34	23.34	2644048
2009-01-20	22.77	23.62	21.26	21.34	1943209
2009-01-21	21.58	24.79	21.58	24.24	3436848
2009-01-22	23.61	24.01	22.38	23.17	1885665
2009-01-23	22.34	25.11	22.05	24.65	1843479
2009-01-26	25.20	25.99	24.40	24.98	1701353
2009-01-27	25.01	25.01	23.65	24.55	1595343
2009-01-28	24.76	25.07	23.48	24.83	3617215
2009-01-29	23.35	24.00	21.35	22.40	4731144
2009-01-30	22.83	23.11	21.73	22.46	2815403
2009-02-02	22.10	22.10	21.08	21.44	1932662
2009-02-03	21.55	21.85	20.95	21.44	1965099
2009-02-04	21.80	22.68	21.18	21.68	2655863
2009-02-05	21.53	22.51	21.09	22.31	2039606
2009-02-06	22.18	23.40	21.99	23.22	1891774
2009-02-09	23.40	24.18	22.99	23.75	2515087
2009-02-10	23.64	24.45	22.12	22.42	2456074
2009-02-11	22.43	23.20	21.63	22.33	1796258
2009-02-12	21.81	22.60	21.33	22.27	1920833
2009-02-13	22.36	23.18	22.23	22.82	1686634
2009-02-17	22.09	22.30	21.54	21.75	4145482
2009-02-18	21.77	22.27	21.61	22.15	3465766
2009-02-19	22.57	23.69	22.30	23.17	2442800
2009-02-20	22.62	23.11	22.17	22.71	4045790
2009-02-23	22.97	23.30	21.45	21.79	4566921
2009-02-24	21.78	23.03	21.78	22.89	3703713
2009-02-25	22.92	24.01	22.42	23.37	3734551
2009-02-26	23.67	24.52	23.40	23.49	2417297
2009-02-27	22.85	25.16	22.65	23.66	5336035
2009-03-02	22.71	22.77	20.51	20.70	8219282
2009-03-03	21.10	21.40	20.01	20.12	4689777
2009-03-04	20.77	21.66	20.55	21.15	3038453
2009-03-05	20.55	21.25	19.98	20.25	3281235
2009-03-06	20.60	20.86	19.50	20.30	3548773
2009-03-09	19.96	21.68	19.89	20.75	2897058
2009-03-10	21.63	23.10	21.30	22.58	4215351
2009-03-11	22.68	23.40	21.74	22.37	2730204
2009-03-12	22.39	23.66	22.10	23.44	2363316
2009-03-13	22.65	23.09	21.91	22.25	2678716
2009-03-16	22.47	23.61	21.61	22.74	2995801
2009-03-17	22.79	23.30	22.34	23.30	1511308
2009-03-18	23.12	23.70	21.80	23.19	3100460
2009-03-19	23.91	25.25	23.21	24.59	3040148
2009-03-20	24.73	24.93	22.75	22.95	2229697
2009-03-23	23.84	24.60	23.45	24.60	2061288
2009-03-24	24.15	24.53	23.42	23.85	1915981
2009-03-25	23.65	24.55	23.33	24.54	2471654
2009-03-26	24.76	26.56	24.76	26.22	5342079
2009-03-27	25.66	25.70	24.18	24.39	2883844
2009-03-30	23.71	23.71	22.51	23.32	3131311
2009-03-31	23.77	23.93	22.69	22.77	1978473
2009-04-01	22.21	23.98	21.76	23.61	1865849
2009-04-02	24.42	25.92	23.77	25.53	2567155
2009-04-03	25.39	28.96	25.27	28.56	5626035
2009-04-06	28.11	28.20	27.27	27.80	2929375
2009-04-07	27.13	27.18	26.18	26.88	2015686
2009-04-08	27.01	27.57	26.40	27.35	3531178
2009-04-09	28.25	29.48	28.13	28.97	2582064
2009-04-13	28.30	29.07	27.84	28.81	1923912
2009-04-14	27.92	29.58	27.65	28.55	2371214
2009-04-15	28.36	29.67	28.17	29.50	2544846
2009-04-16	29.87	32.00	29.47	31.81	4043126
2009-04-17	31.98	33.21	31.38	32.92	3259589
2009-04-20	32.08	32.35	29.81	29.90	4051387
2009-04-21	29.03	32.78	29.03	32.48	4450900
2009-04-22	32.00	34.39	31.80	33.30	3090387
2009-04-23	34.08	34.51	31.23	31.94	5087899
2009-04-24	32.89	33.72	32.55	32.76	4050474
2009-04-27	32.02	32.48	31.08	31.99	2633935
2009-04-28	30.57	32.26	30.21	31.83	3726066
2009-04-29	32.57	34.32	31.84	33.58	3759031
2009-04-30	33.75	33.93	29.21	30.82	6083345
2009-05-01	30.71	31.65	30.07	31.33	2768248
2009-05-04	31.19	33.25	30.84	33.21	2304696
2009-05-05	33.00	33.46	31.73	33.00	1501820
2009-05-06	33.70	35.19	33.38	34.82	2761981
2009-05-07	36.19	36.85	32.04	32.95	3369632
2009-05-08	33.62	34.82	32.62	34.72	3053267
2009-05-11	33.76	33.76	31.83	32.36	1996604
2009-05-12	32.80	33.47	31.90	33.00	2161173
2009-05-13	32.44	32.44	30.74	31.23	2330308
2009-05-14	30.34	31.73	30.09	31.00	2262901
2009-05-15	30.62	31.42	29.64	29.72	1968084
2009-05-18	30.17	32.52	30.14	32.51	2656346
2009-05-19	32.47	33.26	32.06	32.60	2909426
2009-05-20	33.08	34.25	32.27	32.39	2335905
2009-05-21	31.81	31.98	30.89	31.64	1799750
2009-05-22	31.96	32.45	31.47	31.89	1258751
2009-05-26	31.45	32.73	30.74	32.73	1747100
2009-05-27	32.78	33.36	32.23	32.33	1794300
2009-05-28	32.61	34.06	32.00	33.78	2108065
2009-05-29	34.43	35.14	34.02	34.97	1793872
2009-06-01	35.99	37.19	35.64	36.79	2591613
2009-06-02	36.41	36.78	35.63	36.66	1456816
2009-06-03	36.01	36.01	33.04	33.66	1893694
2009-06-04	34.20	35.23	34.01	34.77	1614111
2009-06-05	35.18	35.41	33.28	33.60	1860670
2009-06-08	33.10	33.30	32.15	33.07	1148048
2009-06-09	33.81	34.35	33.07	33.58	1415840
2009-06-10	34.30	34.41	33.46	34.25	1278396
2009-06-11	34.38	36.22	34.20	35.64	2265706
2009-06-12	35.11	35.13	33.86	34.92	1424822
2009-06-15	34.03	34.22	32.97	33.58	1529254
2009-06-16	34.06	34.64	32.10	32.37	1432537
2009-06-17	32.00	32.00	30.64	30.85	4073560
2009-06-18	30.85	31.56	30.25	31.01	1427981
2009-06-19	31.54	31.69	30.39	30.89	1698056
2009-06-22	30.22	30.32	28.92	29.00	2455646
2009-06-23	29.23	29.86	28.67	29.29	1268198
2009-06-24	29.50	30.40	29.31	29.85	1652524
2009-06-25	29.88	31.44	29.75	31.31	1931350
2009-06-26	31.03	31.80	30.57	31.53	1863809
2009-06-29	32.02	32.26	31.13	31.35	1157854
2009-06-30	31.23	32.21	30.50	30.87	1700707
2009-07-01	31.41	31.71	30.54	30.61	1599634
2009-07-02	29.95	29.95	29.15	29.21	1307423
2009-07-06	28.37	28.49	27.55	28.31	2609023
2009-07-07	28.32	28.51	27.31	27.36	1728661
2009-07-08	27.33	28.10	26.64	27.74	1781053
2009-07-09	28.01	28.79	27.55	28.05	1485348
2009-07-10	27.21	28.46	27.17	28.10	1485201
2009-07-13	27.93	28.98	27.42	28.97	1217583
2009-07-14	29.52	29.83	29.09	29.57	998638
2009-07-15	30.18	31.10	30.18	30.88	1979971
2009-07-16	30.54	32.08	30.29	31.84	1479326
2009-07-17	31.86	32.14	31.52	32.07	1433597
2009-07-20	32.42	33.17	31.84	32.56	1395390
2009-07-21	32.84	33.49	31.94	33.20	1350823
2009-07-22	32.00	33.06	31.53	32.58	1840689
2009-07-23	32.58	34.00	32.50	33.93	1616615
2009-07-24	33.62	34.13	33.22	34.13	1184795
2009-07-27	34.36	34.83	33.85	34.32	1092096
2009-07-28	33.70	33.99	32.45	33.42	870285
2009-07-29	32.98	33.57	31.86	33.20	1823839
2009-07-30	33.67	33.96	32.27	33.35	3035866
2009-07-31	33.10	34.64	32.90	34.36	1762288
2009-08-03	35.00	35.62	34.71	35.12	1911534
2009-08-04	34.74	35.60	34.24	34.95	1297400
2009-08-05	34.87	36.00	34.41	35.81	1403585
2009-08-06	35.95	36.00	34.80	35.11	1027957
2009-08-07	35.70	35.70	34.69	34.86	1270536
2009-08-10	34.66	35.19	34.16	34.46	1556745
2009-08-11	34.15	34.36	33.20	33.21	947233
2009-08-12	33.33	34.13	33.26	33.62	1396966
2009-08-13	34.02	34.56	33.48	34.43	1287094
2009-08-14	34.24	34.24	32.78	33.05	1132709
2009-08-17	32.31	32.45	31.42	31.50	1106822
2009-08-18	31.61	32.48	31.37	32.41	843232
2009-08-19	31.81	33.55	31.50	33.05	822567
2009-08-20	33.02	33.54	32.69	33.32	706573
2009-08-21	33.81	34.84	33.60	34.81	876409
2009-08-24	34.93	35.75	34.93	35.46	1075736
2009-08-25	35.59	35.59	34.10	34.21	1932627
2009-08-26	33.89	34.15	33.28	34.00	1160954
2009-08-27	33.79	34.08	32.95	33.92	604299
2009-08-28	34.48	34.72	33.64	34.18	764078
2009-08-31	33.63	33.63	32.95	33.46	820045
2009-09-01	33.38	34.40	32.79	32.95	1111554
2009-09-02	32.72	33.10	32.16	32.28	864426
2009-09-03	32.54	32.93	31.95	32.88	809482
2009-09-04	32.80	34.45	32.71	34.36	947204
2009-09-08	35.25	35.78	35.02	35.64	1369748
2009-09-09	35.74	36.15	35.45	36.07	1567638
2009-09-10	36.14	36.82	35.84	36.71	892708
2009-09-11	36.93	38.41	36.90	37.68	1530811
2009-09-14	37.15	38.37	36.79	38.33	1114772
2009-09-15	38.41	40.21	38.13	40.12	1577867
2009-09-16	40.65	41.08	39.98	40.98	1461194
2009-09-17	40.36	40.44	38.91	39.29	1670988
2009-09-18	39.75	40.06	37.85	38.30	1924647
2009-09-21	37.60	39.15	37.21	38.93	1435648
2009-09-22	39.03	39.78	39.00	39.68	985563
2009-09-23	39.48	40.05	38.20	38.58	1218445
2009-09-24	38.49	38.56	37.13	37.35	1230727
2009-09-25	37.16	37.66	36.74	36.95	872826
2009-09-28	37.19	38.77	36.94	38.76	1782088
2009-09-29	38.71	39.96	38.55	39.64	1482444
2009-09-30	39.95	40.23	38.50	39.53	1274372
2009-10-01	39.54	39.84	37.81	37.94	1495616
2009-10-02	37.27	37.64	36.62	37.43	1925193
2009-10-05	37.60	39.29	37.17	39.25	1203168
2009-10-06	39.76	40.67	39.75	40.51	1166195
2009-10-07	40.25	40.93	40.07	40.65	710996
2009-10-08	40.89	42.38	40.56	41.76	1942576
2009-10-09	41.53	41.80	41.01	41.52	807476
2009-10-12	41.93	42.93	41.93	42.40	786920
2009-10-13	42.36	42.39	40.92	41.76	1404711
2009-10-14	42.29	43.44	41.87	42.21	3854091
2009-10-15	41.85	43.76	41.59	43.73	1719259
2009-10-16	43.20	44.56	42.76	44.28	2003429
2009-10-19	44.24	44.48	43.38	44.35	1269618
2009-10-20	44.29	44.52	43.08	44.18	1284056
2009-10-21	43.73	46.24	43.39	44.48	1961949
2009-10-22	44.67	45.06	43.56	44.90	1396846
2009-10-23	45.24	45.24	42.78	43.07	1958923
2009-10-26	42.97	44.19	41.35	41.59	2299708
2009-10-27	41.65	42.30	40.86	41.00	1972758
2009-10-28	40.70	40.96	38.63	38.65	2027467
2009-10-29	38.95	40.53	38.95	40.43	2474541
2009-10-30	40.29	40.50	37.74	38.02	2600876
2009-11-02	38.14	39.32	37.49	38.01	2272329
2009-11-03	37.56	39.29	37.03	38.99	2178647
2009-11-04	39.48	39.62	38.12	38.15	2235509
2009-11-05	38.42	38.94	38.06	38.69	1979839
2009-11-06	38.02	38.96	37.86	38.08	1235654
2009-11-09	38.65	39.45	38.61	39.27	2398096
2009-11-10	39.08	39.48	38.21	38.96	1282324
2009-11-11	39.42	39.58	38.54	39.11	1910087
2009-11-12	39.07	39.22	37.66	37.83	1376625
2009-11-13	37.90	38.64	37.29	37.86	1795402
2009-11-16	38.15	38.83	38.15	38.48	2970390
2009-11-17	38.37	38.51	37.81	37.93	1879878
2009-11-18	38.05	38.57	37.45	38.18	2185535
2009-11-19	37.58	38.12	36.20	37.40	2762851
2009-11-20	37.20	37.53	36.79	37.41	1706384
2009-11-23	38.30	38.95	38.01	38.20	1826165
2009-11-24	38.27	38.60	37.69	38.38	1287750
2009-11-25	38.13	39.29	38.10	39.19	1731763
2009-11-27	37.53	38.27	37.49	37.91	650538
2009-11-30	37.70	37.91	37.17	37.55	2690484
2009-12-01	38.07	38.58	37.45	37.78	1906771
2009-12-02	37.50	38.17	37.37	37.57	1429309
2009-12-03	37.69	37.75	36.71	36.80	1388493
2009-12-04	37.40	38.07	36.43	36.80	1914645
2009-12-07	36.44	37.79	36.44	37.18	1961476
2009-12-08	36.50	37.07	36.18	36.51	2030324
2009-12-09	36.78	37.45	36.26	36.83	2003399
2009-12-10	37.08	38.21	37.08	38.09	1603033
2009-12-11	38.59	38.73	38.02	38.28	1473288
2009-12-14	39.00	39.46	38.76	39.09	1696317
2009-12-15	38.89	39.86	38.74	39.18	2121995
2009-12-16	39.38	40.23	39.25	39.96	1912624
2009-12-17	39.69	40.05	39.32	39.70	1546174
2009-12-18	40.08	40.38	39.40	40.23	2267234
2009-12-21	40.57	41.01	40.33	40.44	1488786
2009-12-22	40.42	41.19	40.42	40.81	717593
2009-12-23	41.14	42.56	41.02	42.41	1346614
2009-12-24	42.50	42.84	42.04	42.31	191849
2009-12-28	42.62	43.12	41.90	42.14	753656
2009-12-29	42.33	42.47	41.39	41.43	941195
2009-12-30	41.09	41.42	40.65	40.72	1097222
2009-12-31	40.84	41.03	39.84	39.88	649210
2010-01-04	40.71	42.02	40.71	41.98	919977
2010-01-05	41.99	44.46	41.87	44.43	3039343
2010-01-06	44.48	46.09	44.15	46.05	2481178
2010-01-07	45.88	46.49	45.12	46.34	1674063
2010-01-08	46.90	48.58	46.68	48.00	2795548
2010-01-11	48.60	48.60	45.73	46.46	2983514
2010-01-12	45.50	46.12	44.96	45.51	2289752
2010-01-13	45.48	47.32	45.35	47.24	1962610
2010-01-14	46.74	48.99	46.74	48.58	2325792
2010-01-15	48.14	49.13	47.32	47.49	1675580
2010-01-19	47.35	47.95	47.16	47.87	1550187
2010-01-20	47.25	47.54	46.45	47.28	1327466
2010-01-21	47.47	48.54	46.75	47.12	1883744
2010-01-22	46.97	46.97	44.20	44.46	2159545
2010-01-25	44.88	45.79	44.59	44.71	1411739
2010-01-26	44.46	45.90	43.84	45.08	1617077
2010-01-27	44.91	45.49	44.01	45.19	1956209
2010-01-28	46.39	46.50	43.76	44.09	1975365
2010-01-29	45.26	45.26	41.51	41.83	2640891
2010-02-01	42.21	42.90	41.68	42.85	2545819
2010-02-02	43.04	43.77	42.81	43.27	1460632
2010-02-03	43.09	43.45	42.65	42.95	1405441
2010-02-04	42.61	42.77	40.29	40.31	1698301
2010-02-05	40.34	40.74	38.85	40.34	1694245
2010-02-08	40.44	40.93	39.56	40.01	1337784
2010-02-09	40.70	41.66	40.32	40.68	1453177
2010-02-10	40.41	41.35	40.06	41.00	881597
2010-02-11	41.05	42.42	40.82	41.75	1473051
2010-02-12	41.17	41.66	40.66	41.64	1227914
2010-02-16	42.55	43.00	42.00	42.92	1448705
2010-02-17	43.23	44.22	43.10	44.10	1984141
2010-02-18	44.02	44.71	43.73	44.30	1551685
2010-02-19	44.32	44.56	43.66	43.91	1698225
2010-02-22	44.22	44.33	41.53	41.74	3579000
2010-02-23	42.73	42.78	41.07	41.59	4073934
2010-02-24	41.61	42.21	41.04	41.23	2888622
2010-02-25	40.63	41.47	39.83	41.39	1683485
2010-02-26	41.66	41.70	40.40	40.52	28024621
2010-03-01	40.41	40.59	39.84	40.58	3895922
2010-03-02	40.70	41.14	40.55	40.78	2809888
2010-03-03	41.00	41.56	40.79	41.22	1954073
2010-03-04	41.39	41.50	39.88	40.13	2695172
2010-03-05	40.56	40.72	40.00	40.24	2121568
2010-03-08	40.25	40.38	39.09	39.60	3292971
2010-03-09	39.08	40.18	38.97	39.90	2209482
2010-03-10	39.72	40.89	39.72	40.66	1725646
2010-03-11	40.54	40.76	40.05	40.76	904609
2010-03-12	41.08	41.29	40.71	40.88	2072879
2010-03-15	40.72	40.73	39.59	40.40	1777152
2010-03-16	41.06	41.25	40.51	40.88	2610383
2010-03-17	41.05	41.53	40.93	41.07	1786906
2010-03-18	40.81	41.10	38.55	38.88	4767749
2010-03-19	39.12	39.16	37.50	38.03	2863188
2010-03-22	37.57	38.85	37.25	38.82	2355395
2010-03-23	38.96	39.03	38.29	38.79	2070790
2010-03-24	38.37	38.89	37.83	38.09	2136194
2010-03-25	38.41	38.64	36.27	36.40	2883353
2010-03-26	36.53	36.72	36.23	36.50	1924456
2010-03-29	37.12	37.89	37.02	37.77	2047884
2010-03-30	37.84	38.03	36.81	37.48	2818768
2010-03-31	37.58	38.39	37.55	38.08	1812259
2010-04-01	38.60	38.92	38.31	38.78	1548024
2010-04-05	39.31	39.96	38.99	39.90	1501386
2010-04-06	39.81	39.88	39.44	39.65	1233546
2010-04-07	39.45	39.63	38.75	39.07	1898667
2010-04-08	38.71	38.85	38.11	38.81	1335118
2010-04-09	38.91	39.05	38.34	39.00	1287124
2010-04-12	38.96	39.26	38.61	38.81	1282374
2010-04-13	38.69	39.10	38.27	38.95	1684872
2010-04-14	39.30	40.16	39.16	39.95	1857384
2010-04-15	40.05	41.20	39.71	40.74	3073827
2010-04-16	40.35	40.65	39.30	39.75	1699083
2010-04-19	39.24	39.74	38.75	39.45	1503284
2010-04-20	39.86	41.06	39.77	40.62	1988133
2010-04-21	40.84	42.48	40.61	42.04	3015868
2010-04-22	41.64	43.19	41.35	42.76	2999956
2010-04-23	42.73	43.34	42.67	43.21	2561509
2010-04-26	43.25	43.58	43.10	43.30	1919065
2010-04-27	42.94	43.27	41.51	41.70	2254149
2010-04-28	42.17	42.76	41.71	42.62	2218281
2010-04-29	43.37	43.41	40.03	41.50	4089424
2010-04-30	41.66	41.88	40.50	40.62	2465502
2010-05-03	40.90	41.41	39.52	40.45	2236735
2010-05-04	39.91	40.05	39.03	39.74	2412473
2010-05-05	39.00	40.38	38.63	39.40	2103802
2010-05-06	39.28	39.66	34.83	37.34	3510635
2010-05-07	37.33	37.68	35.39	35.67	3275595
2010-05-10	37.32	37.81	36.16	36.97	2222157
2010-05-11	36.46	37.43	36.46	36.63	1757672
2010-05-12	36.88	37.88	36.88	37.78	1960862
2010-05-13	37.92	38.92	37.78	37.87	2105481
2010-05-14	37.88	37.91	36.45	37.56	2074377
2010-05-17	37.68	37.79	35.67	36.57	2633703
2010-05-18	37.31	37.50	36.19	36.40	2483859
2010-05-19	36.32	36.75	34.83	35.63	2299610
2010-05-20	34.71	34.71	33.09	33.42	3847456
2010-05-21	32.88	34.72	32.49	34.53	2022587
2010-05-24	34.45	34.60	33.52	33.54	1842932
2010-05-25	32.43	33.95	32.34	33.85	2018180
2010-05-26	34.47	34.66	33.77	33.85	2563373
2010-05-27	34.80	36.75	34.80	36.72	4228789
2010-05-28	36.54	38.74	36.13	37.68	4810524
2010-06-01	37.17	37.70	35.80	35.86	3295199
2010-06-02	36.32	38.17	35.85	38.09	2669341
2010-06-03	38.23	41.15	38.23	40.87	5066037
2010-06-04	40.22	41.17	38.20	38.74	4708117
2010-06-07	38.99	40.24	38.64	38.73	3002233
2010-06-08	39.07	39.35	37.54	39.01	2079898
2010-06-09	39.56	41.45	38.93	39.20	2873123
2010-06-10	40.35	42.22	40.35	42.16	2018676
2010-06-11	41.45	42.41	41.19	41.97	2109371
2010-06-14	42.49	42.87	41.30	41.39	1702085
2010-06-15	41.59	42.71	41.59	42.35	2466964
2010-06-16	41.94	42.66	41.39	42.37	2132725
2010-06-17	42.77	43.16	42.27	42.66	1685458
2010-06-18	42.56	42.84	41.89	42.51	2123279
2010-06-21	43.19	43.72	41.42	41.81	1939179
2010-06-22	41.81	42.00	40.13	40.31	1873466
2010-06-23	40.30	40.71	39.59	40.41	1477579
2010-06-24	40.08	40.08	38.91	39.03	1761084
2010-06-25	39.15	39.62	38.32	39.07	2151595
2010-06-28	39.08	39.08	37.94	37.99	1439007
2010-06-29	37.20	38.01	37.00	37.45	2818477
2010-06-30	37.48	38.28	36.44	36.52	2416236
2010-07-01	36.58	37.12	35.63	36.47	2585873
2010-07-02	36.77	37.34	36.23	36.53	1437176
2010-07-06	37.11	37.84	36.57	36.99	1340943
2010-07-07	37.85	39.89	37.80	39.77	2916297
2010-07-08	40.00	40.39	39.12	40.03	1565344
2010-07-09	40.06	40.75	39.69	40.45	1352171
2010-07-12	40.38	40.48	39.10	39.74	1346671
2010-07-13	40.40	40.60	39.95	40.17	1502976
2010-07-14	39.86	40.39	39.32	40.10	938197
2010-07-15	40.04	40.21	38.82	40.04	1233133
2010-07-16	39.68	39.80	38.27	38.36	1484496
2010-07-19	38.64	38.97	37.95	38.63	1042122
2010-07-20	37.97	40.32	37.71	40.23	1559358
2010-07-21	40.28	40.57	39.62	40.06	1452289
2010-07-22	40.52	41.48	40.35	41.14	1185883
2010-07-23	40.89	41.09	40.07	41.00	1512531
2010-07-26	41.06	41.63	40.77	41.62	1502147
2010-07-27	41.79	41.95	40.22	40.93	1708971
2010-07-28	40.77	41.11	40.20	40.61	1515064
2010-07-29	40.63	41.90	40.11	40.44	1659799
2010-07-30	39.21	40.79	39.21	40.53	1390075
2010-08-02	41.45	41.71	40.82	41.37	1264490
2010-08-03	40.93	41.50	40.55	41.25	1146611
2010-08-04	41.40	42.03	40.73	41.40	1214250
2010-08-05	41.20	41.57	40.82	40.96	686233
2010-08-06	40.44	41.06	40.10	40.62	968535
2010-08-09	41.38	41.40	40.38	40.70	1602732
2010-08-10	40.48	40.48	39.71	40.18	1461433
2010-08-11	39.11	39.49	38.12	38.16	1417591
2010-08-12	37.27	38.31	37.25	38.00	1269986
2010-08-13	37.96	38.52	37.39	37.42	1099056
2010-08-16	37.17	37.50	36.94	37.30	824474
2010-08-17	37.74	38.31	37.48	38.13	1136025
2010-08-18	38.07	38.24	37.32	37.94	685653
2010-08-19	37.60	37.89	37.15	37.42	1262543
2010-08-20	36.99	36.99	35.56	36.33	1660859
2010-08-23	37.52	37.53	36.80	36.96	2756283
2010-08-24	36.50	37.73	36.50	37.37	1884965
2010-08-25	37.23	37.23	36.27	36.93	1718612
2010-08-26	37.27	37.60	36.38	36.52	1278361
2010-08-27	36.73	37.85	35.98	37.80	1729229
2010-08-30	37.85	38.09	37.57	37.85	1247233
2010-08-31	37.54	37.60	36.70	37.04	1813839
2010-09-01	37.64	38.91	37.59	38.80	1047811
2010-09-02	38.70	39.07	37.91	39.04	1040533
2010-09-03	39.54	39.64	39.10	39.39	738604
2010-09-07	39.01	39.17	38.47	38.58	536986
2010-09-08	38.61	39.58	38.50	39.22	896391
2010-09-09	39.90	39.90	38.86	39.11	613646
2010-09-10	39.42	40.61	39.22	40.27	1084133
2010-09-13	40.81	41.20	40.52	41.17	1295547
2010-09-14	41.23	41.44	40.51	40.73	1049647
2010-09-15	40.15	40.61	39.80	40.33	1736621
2010-09-16	39.98	40.02	38.34	38.52	2638835
2010-09-17	38.71	39.07	38.15	38.56	1263027
2010-09-20	38.64	39.39	38.38	39.26	1269970
2010-09-21	39.36	39.56	38.50	38.94	1926638
2010-09-22	38.85	39.52	38.78	39.03	1139108
2010-09-23	38.61	39.49	38.31	39.01	1313140
2010-09-24	39.73	40.44	39.51	39.90	1069190
2010-09-27	40.10	40.10	39.41	39.49	808849
2010-09-28	39.75	39.76	39.02	39.68	965485
2010-09-29	39.43	40.42	39.43	40.13	1137153
2010-09-30	40.56	40.75	39.44	40.46	1747186
2010-10-01	40.88	41.04	40.19	40.26	1644102
2010-10-04	40.31	40.43	39.65	40.33	1351517
2010-10-05	40.80	41.46	40.36	41.13	1570461
2010-10-06	41.22	42.33	40.99	42.25	2172015
2010-10-07	42.43	42.44	40.68	41.15	1657327
2010-10-08	40.96	42.09	40.88	41.88	893790
2010-10-11	41.88	42.60	41.84	42.37	1144959
2010-10-12	42.13	42.82	41.69	42.44	946065
2010-10-13	42.82	44.48	42.68	43.86	1501495
2010-10-14	44.01	45.04	43.75	44.14	2208544
2010-10-15	44.50	44.54	43.40	44.14	2390892
2010-10-18	44.06	44.17	43.53	43.76	1095761
2010-10-19	43.00	43.08	41.43	41.94	2100643
2010-10-20	42.11	42.39	41.59	42.17	1383887
2010-10-21	42.33	42.88	41.21	41.76	1153261
2010-10-22	41.99	42.14	41.24	41.57	1405496
2010-10-25	41.91	42.41	41.26	41.31	886771
2010-10-26	41.21	41.61	40.65	41.49	2032333
2010-10-27	41.06	42.72	41.02	42.67	1705043
2010-10-28	42.95	43.08	42.32	42.92	1759977
2010-10-29	42.87	43.13	42.59	42.78	1249387
2010-11-01	43.15	43.31	42.39	42.70	602396
2010-11-02	42.59	42.92	41.92	42.78	1072478
2010-11-03	42.94	42.99	41.84	42.78	975350
2010-11-04	43.27	44.18	43.18	43.99	1094766
2010-11-05	43.98	44.09	43.51	43.70	782307
2010-11-08	43.29	43.97	43.29	43.74	1044484
2010-11-09	44.03	45.12	43.58	43.99	2153187
2010-11-10	44.03	45.08	43.77	45.00	1096206
2010-11-11	44.69	46.80	44.52	46.47	2790888
2010-11-12	46.02	46.26	45.15	45.69	1931430
2010-11-15	45.96	46.08	45.43	45.43	1003638
2010-11-16	44.90	45.22	44.40	44.97	1655962
2010-11-17	44.91	45.77	44.90	45.33	994816
2010-11-18	46.56	47.55	45.53	47.38	2418355
2010-11-19	47.26	47.37	46.29	46.56	1631671
2010-11-22	46.32	46.63	45.71	46.00	2330212
2010-11-23	45.55	45.62	44.57	44.87	2032051
2010-11-24	45.23	45.92	45.11	45.70	1273006
2010-11-26	45.24	45.87	45.19	45.39	385844
2010-11-29	45.21	45.72	44.27	45.47	1040298
2010-11-30	44.82	45.67	44.60	45.36	1245507
2010-12-01	46.29	46.94	45.79	46.86	913184
2010-12-02	46.94	48.47	46.76	48.33	1327727
2010-12-03	48.14	48.74	47.91	48.29	788841
2010-12-06	48.17	48.20	47.61	47.89	753969
2010-12-07	48.47	48.71	47.16	47.37	1016049
2010-12-08	47.42	47.64	46.68	47.22	1208150
2010-12-09	47.39	47.62	46.72	47.40	694806
2010-12-10	47.49	47.78	47.22	47.74	839743
2010-12-13	48.15	48.60	47.93	48.10	928912
2010-12-14	48.22	48.39	47.73	47.89	747252
2010-12-15	47.63	48.75	47.63	47.95	1077237
2010-12-16	48.00	48.78	47.75	48.68	1021940
2010-12-17	48.69	49.00	48.23	48.74	1145933
2010-12-20	48.51	48.87	48.21	48.59	1181869
2010-12-21	48.78	48.78	48.45	48.56	1288445
2010-12-22	48.70	48.90	48.61	48.74	605612
2010-12-23	48.56	48.74	48.38	48.72	568476
2010-12-27	48.60	48.60	48.02	48.41	292921
2010-12-28	48.49	48.77	48.28	48.49	345942
2010-12-29	48.62	49.27	48.57	49.06	476297
2010-12-30	49.02	49.46	48.87	48.88	393119
2010-12-31	48.91	48.99	48.45	48.48	584451
2011-01-03	49.10	49.46	48.85	49.04	1024002
2011-01-04	49.29	49.49	47.76	48.11	822888
2011-01-05	47.78	49.57	47.53	49.22	1265396
2011-01-06	49.26	49.33	47.70	48.41	1535475
2011-01-07	48.42	49.00	48.18	48.89	1165317
2011-01-10	48.67	48.67	47.78	48.56	785118
2011-01-11	48.76	49.72	48.68	48.85	947839
2011-01-12	49.34	50.31	49.14	50.09	917900
2011-01-13	50.00	50.55	49.38	49.72	1031685
2011-01-14	49.55	50.86	49.34	50.76	811159
2011-01-18	50.62	52.00	50.62	51.95	1050169
2011-01-19	51.89	51.95	50.93	51.04	678637
2011-01-20	50.63	50.65	49.27	50.62	1211210
2011-01-21	51.20	51.36	49.77	50.63	983248
2011-01-24	50.42	51.14	49.92	50.57	710009
2011-01-25	50.33	50.48	49.19	49.85	976729
2011-01-26	49.86	52.09	49.84	51.81	1696238
2011-01-27	52.46	57.55	52.44	56.74	5085294
2011-01-28	57.22	58.24	56.15	56.37	2541550
2011-01-31	56.73	58.78	56.69	58.73	1995269
2011-02-01	58.97	59.50	58.27	58.98	2418097
2011-02-02	58.95	59.42	58.29	59.06	1639070
2011-02-03	59.04	59.32	57.65	59.17	1187722
2011-02-04	59.40	59.58	58.31	59.10	1121445
2011-02-07	59.34	61.09	59.34	59.60	1064000
2011-02-08	59.64	60.03	58.35	60.00	820436
2011-02-09	59.64	60.24	58.59	58.95	907239
2011-02-10	58.65	59.67	58.17	59.50	1155853
2011-02-11	59.15	59.76	58.88	59.24	975899
2011-02-14	59.15	60.36	59.04	60.15	973967
2011-02-15	59.96	60.55	59.67	60.16	971424
2011-02-16	60.28	62.33	60.18	61.63	1247324
2011-02-17	61.24	61.70	60.52	61.58	1388334
2011-02-18	61.72	62.62	61.54	62.15	1220348
2011-02-22	61.78	62.99	60.89	61.75	1259129
2011-02-23	61.85	63.75	61.76	63.03	1245295
2011-02-24	63.32	63.62	61.50	61.93	1156869
2011-02-25	62.40	64.86	61.99	64.78	1215620
2011-02-28	65.00	65.50	63.50	64.99	1386825
2011-03-01	65.69	65.90	63.11	63.24	1619994
2011-03-02	63.08	64.53	62.99	63.73	1591011
2011-03-03	64.00	64.48	63.47	64.33	958220
2011-03-04	64.40	64.68	63.28	64.06	758721
2011-03-07	64.23	64.69	62.58	63.33	1077829
2011-03-08	63.65	63.87	62.46	63.22	1015356
2011-03-09	63.20	63.74	62.15	62.39	1229483
2011-03-10	61.73	61.73	59.89	60.44	1320139
2011-03-11	60.08	62.04	59.51	61.65	930862
2011-03-14	61.24	62.07	60.45	61.91	936708
2011-03-15	59.81	62.38	59.14	61.87	1671192
2011-03-16	61.67	62.37	59.84	60.57	1568737
2011-03-17	61.93	63.61	61.56	63.21	1786887
2011-03-18	64.06	64.38	60.90	61.18	2190855
2011-03-21	62.33	63.38	62.27	63.32	1135623
2011-03-22	63.69	63.69	62.81	63.22	840357
2011-03-23	63.15	63.85	62.84	63.74	1229309
2011-03-24	64.09	64.22	63.19	64.08	1490333
2011-03-25	64.26	65.76	63.92	65.43	1391758
2011-03-28	65.95	67.02	65.29	66.25	1434910
2011-03-29	65.99	68.06	65.69	68.05	1671804
2011-03-30	68.53	69.72	67.22	67.59	1678952
2011-03-31	67.62	69.10	67.55	68.69	1394079
2011-04-01	69.34	69.76	68.69	68.94	1084141
2011-04-04	68.25	69.44	68.25	68.74	905455
2011-04-05	68.65	69.01	68.06	68.69	833183
2011-04-06	69.31	69.43	66.59	67.04	888091
2011-04-07	67.27	68.29	67.12	67.50	904044
2011-04-08	68.91	70.47	68.65	68.94	1473559
2011-04-11	69.10	68.95	66.43	66.85	951747
2011-04-12	65.88	66.17	63.86	64.71	1114696
2011-04-13	65.17	65.96	64.53	65.48	972716
2011-04-14	65.03	66.52	64.54	66.29	925247
2011-04-15	66.84	68.32	66.05	67.84	1608395
2011-04-18	67.00	67.54	65.64	66.96	1186788
2011-04-19	67.03	67.68	66.56	67.52	775944
2011-04-20	68.75	69.15	68.02	68.70	711284
2011-04-21	69.17	69.88	68.56	69.11	816091
2011-04-25	69.06	69.44	67.75	69.02	675772
2011-04-26	69.42	70.42	68.82	70.34	1212562
2011-04-27	70.59	70.46	68.11	69.98	1483510
2011-04-28	68.10	68.60	64.85	65.05	3232576
2011-04-29	64.42	66.57	64.22	66.34	1653399
2011-05-02	66.15	66.25	62.76	63.15	2274190
2011-05-03	62.12	62.84	60.00	60.70	2769696
2011-05-04	60.53	60.70	57.79	58.37	3401645
2011-05-05	57.79	59.54	57.10	58.43	2693675
2011-05-06	59.50	59.61	57.20	57.67	2335307
2011-05-09	58.51	59.80	58.27	59.42	1813334
2011-05-10	59.42	61.22	58.97	60.88	2128245
2011-05-11	60.62	60.73	57.93	58.72	1829529
2011-05-12	58.47	59.58	57.42	58.69	1634979
2011-05-13	58.73	60.31	58.51	59.03	1828440
2011-05-16	58.66	59.53	57.61	57.90	1325979
2011-05-17	57.66	58.55	57.08	57.75	1549830
2011-05-18	58.20	60.81	58.12	60.02	1462600
2011-05-19	60.18	60.99	59.65	60.25	1578539
2011-05-20	60.13	61.00	59.40	60.31	1287777
2011-05-23	58.91	59.64	58.32	59.19	1241962
2011-05-24	59.54	61.12	59.53	60.15	1325598
2011-05-25	59.95	62.30	59.67	61.74	1391720
2011-05-26	61.44	62.56	61.12	62.23	1057683
2011-05-27	62.60	63.38	62.27	62.57	832015
2011-05-31	63.47	63.67	62.02	62.68	1303550
2011-06-01	62.61	64.15	62.25	62.66	2846561
2011-06-02	62.65	64.49	62.45	63.93	1750165
2011-06-03	62.89	64.30	62.50	63.33	1357981
2011-06-06	63.22	63.58	60.89	61.12	968503
2011-06-07	61.94	62.48	61.00	61.51	1146310
2011-06-08	61.68	62.45	61.00	61.60	1257066
2011-06-09	62.12	62.93	61.69	62.58	721352
2011-06-10	62.15	62.34	60.49	60.54	1204465
2011-06-13	60.64	60.98	58.09	58.89	1121828
2011-06-14	59.85	61.14	59.44	60.68	932426
2011-06-15	59.76	60.76	58.76	59.16	1199406
2011-06-16	59.29	59.88	58.19	58.91	872516
2011-06-17	59.46	59.48	58.24	58.35	1086729
2011-06-20	58.25	59.56	57.85	59.29	1306906
2011-06-21	59.68	61.50	59.29	61.03	1344777
2011-06-22	60.72	62.31	60.51	61.55	1102407
2011-06-23	60.27	61.36	58.56	61.26	1069533
2011-06-24	61.18	61.38	59.65	60.68	2751528
2011-06-27	60.22	61.37	59.36	60.95	1483136
2011-06-28	61.38	63.37	61.33	63.01	1002760
2011-06-29	63.56	64.94	63.00	64.47	1534083
2011-06-30	64.82	66.60	64.56	66.12	1490611
2011-07-01	66.23	67.54	65.25	67.47	1357073
2011-07-05	67.23	67.87	66.98	67.46	1191074
2011-07-06	67.50	68.26	66.81	68.26	1385569
2011-07-07	69.09	69.73	68.56	69.22	1387674
2011-07-08	67.85	68.65	67.50	68.45	1023842
2011-07-11	67.39	67.82	66.30	66.71	861279
2011-07-12	66.29	67.88	66.00	66.99	977032
2011-07-13	67.38	69.31	67.33	68.29	1218292
2011-07-14	68.70	69.02	66.89	66.98	1071747
2011-07-15	67.60	70.11	67.42	70.05	1690526
2011-07-18	69.80	70.20	68.72	69.12	974478
2011-07-19	69.74	71.38	69.74	71.30	1185207
2011-07-20	71.49	71.55	70.49	71.19	1000155
2011-07-21	71.74	72.60	71.06	71.86	1620653
2011-07-22	72.08	72.69	71.76	72.56	899091
2011-07-25	71.20	72.77	71.15	72.60	1478115
2011-07-26	72.91	73.40	72.24	72.57	2211676
2011-07-27	72.09	72.11	70.29	70.39	1012039
2011-07-28	70.39	72.52	70.03	71.76	1510774
2011-07-29	70.52	71.37	68.06	69.05	2488851
2011-08-01	70.42	70.91	67.91	68.38	1777432
2011-08-02	67.65	69.15	65.80	65.80	1841144
2011-08-03	65.88	65.88	62.44	64.00	3097890
2011-08-04	62.69	62.83	57.51	57.69	2884115
2011-08-05	58.70	58.90	53.49	56.84	2702762
2011-08-08	53.95	54.54	50.65	51.31	3589800
2011-08-09	52.61	55.81	51.89	55.20	3262426
2011-08-10	54.29	56.86	53.35	54.72	3064940
2011-08-11	54.97	59.25	53.69	58.34	2680834
2011-08-12	59.05	59.40	57.99	58.90	1872907
2011-08-15	59.60	61.52	59.20	60.12	2164357
2011-08-16	59.13	59.33	56.68	57.42	2031114
2011-08-17	58.19	58.92	56.76	57.06	1833086
2011-08-18	54.65	54.70	51.49	52.25	3182957
2011-08-19	51.36	52.54	49.03	49.34	2646700
2011-08-22	50.81	51.02	48.47	48.66	2487056
2011-08-23	49.05	51.88	48.41	51.87	1984743
2011-08-24	51.68	52.37	50.70	52.33	1148517
2011-08-25	52.53	53.22	51.10	51.26	1499069
2011-08-26	50.90	54.00	50.28	53.81	1771086
2011-08-29	54.92	56.41	54.77	56.25	1591118
2011-08-30	55.88	56.98	55.44	56.58	1736956
2011-08-31	57.45	58.52	56.38	57.02	1855745
2011-09-01	57.11	58.49	56.60	57.45	1671669
2011-09-02	56.21	56.30	54.06	54.71	1426025
2011-09-06	52.28	53.79	51.54	53.55	1620407
2011-09-07	54.78	56.50	54.36	56.44	1326969
2011-09-08	55.73	56.98	54.59	55.11	1302954
2011-09-09	53.90	54.74	52.03	52.79	1670603
2011-09-12	51.71	53.53	51.49	53.49	1446726
2011-09-13	53.61	54.33	52.56	53.49	1545012
2011-09-14	53.96	54.87	52.01	54.03	1443968
2011-09-15	54.84	55.18	53.85	54.13	1222328
2011-09-16	54.05	54.57	52.58	53.50	1836391
2011-09-19	51.94	53.04	51.05	52.50	1113957
2011-09-20	52.81	53.36	50.91	51.07	1242247
2011-09-21	51.17	51.40	48.24	48.27	1439614
2011-09-22	46.17	46.19	44.01	45.39	2329785
2011-09-23	44.54	46.03	44.27	44.61	1880482
2011-09-26	45.00	46.41	42.45	46.33	2042500
2011-09-27	47.97	49.00	45.09	45.45	2129870
2011-09-28	45.61	46.41	42.91	43.04	1695789
2011-09-29	44.51	45.55	41.74	43.35	2521296
2011-09-30	42.20	42.52	40.60	40.60	2342604
2011-10-03	39.73	39.93	37.09	37.39	3942422
2011-10-04	36.58	39.77	35.58	39.66	3405655
2011-10-05	39.73	43.01	38.60	42.82	3689810
2011-10-06	42.23	44.30	41.60	42.26	3836965
2011-10-07	42.75	42.98	41.39	41.97	3219498
2011-10-10	43.60	44.94	43.56	44.73	2036221
2011-10-11	44.41	46.38	44.01	45.59	1711944
2011-10-12	46.08	47.54	45.43	46.53	2176600
2011-10-13	46.05	46.76	44.91	46.54	1538720
2011-10-14	47.87	48.79	46.59	48.52	1461295
2011-10-17	48.62	48.62	45.69	45.79	2059291
2011-10-18	45.69	48.35	44.78	48.02	1446671
2011-10-19	47.83	48.64	46.64	46.83	1617868
2011-10-20	46.83	47.68	45.89	47.42	1378093
2011-10-21	48.16	49.73	47.18	48.06	1867135
2011-10-24	48.59	49.83	48.01	49.66	1431171
2011-10-25	49.68	50.75	47.95	49.07	1679394
2011-10-26	50.25	51.40	48.57	51.24	1697560
2011-10-27	52.58	57.00	52.44	55.75	3364410
2011-10-28	55.74	57.00	54.88	56.89	1624878
2011-10-31	55.92	56.72	53.16	53.18	1837773
2011-11-01	50.44	51.46	49.24	50.30	2055924
2011-11-02	51.77	51.95	50.55	51.70	2020318
2011-11-03	51.82	54.86	51.63	54.39	2003049
2011-11-04	53.77	54.93	52.85	54.80	1599250
2011-11-07	54.75	55.58	53.19	54.92	1497120
2011-11-08	55.40	56.13	54.33	56.00	1466124
2011-11-09	54.10	54.10	51.61	51.85	1671717
2011-11-10	52.89	54.46	52.01	53.58	1382603
2011-11-11	54.57	56.07	54.19	55.34	979913
2011-11-14	54.84	55.30	53.17	54.44	895292
2011-11-15	54.19	55.64	53.90	55.12	908488
2011-11-16	54.58	57.00	54.58	55.32	1767864
2011-11-17	56.04	57.44	53.37	54.13	2387398
2011-11-18	55.21	55.73	53.56	54.50	1717028
2011-11-21	53.03	53.97	51.93	53.57	1582899
2011-11-22	53.51	54.69	53.07	53.66	1601093
2011-11-23	52.62	52.88	50.32	50.54	1799642
2011-11-25	50.21	51.08	50.21	50.70	807719
2011-11-28	52.54	54.32	52.23	54.02	1778193
2011-11-29	54.06	54.20	52.56	52.84	2474445
2011-11-30	55.47	57.00	55.47	56.96	2063012
2011-12-01	56.65	58.65	56.52	57.85	1960234
2011-12-02	58.67	59.45	57.95	58.31	1861286
2011-12-05	59.33	60.56	58.50	59.19	1716575
2011-12-06	59.36	60.47	58.95	59.76	1475511
2011-12-07	59.36	59.83	58.38	59.59	2097760
2011-12-08	59.49	60.02	58.58	58.77	2172881
2011-12-09	58.62	60.88	58.50	60.58	1264768
2011-12-12	59.33	59.33	57.05	58.05	1157363
2011-12-13	58.50	60.04	56.67	57.32	1557466
2011-12-14	56.19	56.20	53.43	54.13	1974584
2011-12-15	54.80	55.03	53.61	53.88	1367873
2011-12-16	54.52	55.88	54.00	55.78	1855270
2011-12-19	56.18	56.42	54.29	54.44	1220534
2011-12-20	55.99	58.28	55.91	58.07	3083436
2011-12-21	58.33	58.82	56.30	57.72	1396738
2011-12-22	58.21	58.39	57.10	58.20	1071476
2011-12-23	58.68	59.04	58.28	59.00	599738
2011-12-27	58.88	59.57	58.41	59.06	714747
2011-12-28	59.22	59.26	57.32	57.58	907768
2011-12-29	57.50	58.70	57.36	58.26	704068
2011-12-30	58.32	59.30	58.02	58.36	1001143
2012-01-03	60.29	62.58	59.55	61.79	2301045
2012-01-04	61.42	62.65	60.99	62.57	1434304
2012-01-05	61.55	63.27	61.20	63.04	1839833
2012-01-06	63.24	63.98	62.86	63.62	1279071
2012-01-09	63.79	64.74	63.60	64.30	1235339
2012-01-10	66.04	68.60	64.89	65.13	3237608
2012-01-11	64.67	64.79	61.99	62.19	2220710
2012-01-12	62.27	62.70	59.13	59.30	3279278
2012-01-13	58.79	59.89	58.00	58.51	1784719
2012-01-17	58.46	59.34	56.17	57.34	3123922
2012-01-18	57.49	61.22	57.24	61.00	2781824
2012-01-19	61.01	61.77	60.51	60.89	2225877
2012-01-20	60.70	61.56	59.08	59.54	2096822
2012-01-23	59.50	61.17	58.32	60.39	2647261
2012-01-24	59.36	61.62	59.21	61.53	1489611
2012-01-25	61.08	63.18	59.82	62.95	1696819
2012-01-26	63.21	63.95	60.35	60.76	1776470
2012-01-27	60.57	61.26	60.11	60.57	1639671
2012-01-30	60.06	60.98	58.86	60.33	1843549
2012-01-31	63.88	64.36	59.50	61.71	3443688
2012-02-01	62.75	63.00	60.25	61.50	2217443
2012-02-02	61.53	62.45	60.83	61.81	2084556
2012-02-03	62.76	62.88	61.22	61.62	1480166
2012-02-06	61.02	61.50	60.46	60.95	1721019
2012-02-07	60.67	61.18	59.19	60.98	1620491
2012-02-08	60.98	61.72	60.50	60.79	1634313
2012-02-09	60.85	60.92	59.54	59.94	1665038
2012-02-10	58.96	59.56	58.65	59.27	1250489
2012-02-13	59.08	59.52	58.65	59.31	1662241
2012-02-14	59.12	59.65	58.44	59.09	968351
2012-02-15	59.30	59.70	58.22	58.83	2187055
2012-02-16	58.94	60.42	58.63	60.32	1707108
2012-02-17	61.98	64.00	61.57	63.28	3341033
2012-02-21	63.73	64.20	61.93	62.28	1550121
2012-02-22	62.48	63.92	62.28	63.10	1395196
2012-02-23	63.15	63.57	61.91	62.70	1181240
2012-02-24	62.94	63.23	62.30	62.72	1101281
2012-02-27	62.16	62.52	61.36	62.16	1048463
2012-02-28	62.54	62.65	60.82	61.37	1328140
2012-02-29	61.40	61.61	59.99	61.30	1878319
2012-03-01	61.67	62.96	61.28	62.38	1437799
2012-03-02	62.12	62.55	60.43	60.77	1044632
2012-03-05	60.21	60.43	58.56	59.47	1323565
2012-03-06	58.19	58.30	57.35	57.85	1190567
2012-03-07	57.69	59.37	57.28	59.09	1269820
2012-03-08	59.78	61.00	59.01	60.43	957692
2012-03-09	60.55	62.24	60.43	60.85	903032
2012-03-12	60.88	60.88	58.89	59.20	755685
2012-03-13	59.61	60.36	58.82	60.10	1160334
2012-03-14	60.00	60.00	58.41	58.81	947445
2012-03-15	59.11	59.24	57.59	58.61	1075850
2012-03-16	58.93	59.78	58.87	59.32	1087902
2012-03-19	59.39	59.66	58.20	59.13	1046005
2012-03-20	58.48	58.49	57.17	57.83	1730478
2012-03-21	57.19	57.52	56.04	56.68	1462358
2012-03-22	56.28	56.28	54.23	54.80	1993746
2012-03-23	54.80	55.89	54.55	55.52	1034828
2012-03-26	56.11	56.32	54.78	55.00	1592012
2012-03-27	54.81	55.36	54.50	54.54	1628679
2012-03-28	54.27	54.64	52.78	53.17	1860932
2012-03-29	52.74	53.23	51.69	52.40	2057029
2012-03-30	52.76	54.63	52.41	53.95	1664460
2012-04-02	54.06	55.74	53.92	54.96	2192292
2012-04-03	54.36	55.42	53.79	54.77	2462482
2012-04-04	53.89	54.44	53.15	53.67	1465859
2012-04-05	53.39	55.00	53.27	53.50	1595660
2012-04-09	53.39	54.54	52.65	53.62	1793969
2012-04-10	53.60	53.96	51.67	52.07	1642613
2012-04-11	52.83	53.41	52.01	52.20	936219
2012-04-12	52.18	54.65	52.14	54.38	1306449
2012-04-13	54.03	54.08	52.15	52.22	1048428
2012-04-16	52.55	52.67	51.16	51.41	1023159
2012-04-17	52.05	53.44	52.02	52.57	1047868
2012-04-18	52.14	53.47	52.10	52.42	877039
2012-04-19	52.49	53.34	51.96	52.33	1058915
2012-04-20	52.75	53.40	51.41	51.50	1710821
2012-04-23	50.73	51.99	50.13	51.90	1520532
2012-04-24	52.15	53.31	51.56	52.77	1377505
2012-04-25	53.46	54.78	53.18	54.58	2095369
2012-04-26	52.82	53.60	51.83	52.87	3582490
2012-04-27	52.51	52.68	50.67	50.99	1938803
2012-04-30	50.87	51.68	50.29	51.39	1534887
2012-05-01	51.24	52.56	50.52	51.83	1600129
2012-05-02	51.28	51.58	50.49	50.81	1193884
2012-05-03	50.78	50.84	49.09	49.28	1675887
2012-05-04	48.57	48.59	46.92	47.47	2007392
2012-05-07	47.35	48.01	46.32	47.63	1706341
2012-05-08	47.07	47.69	45.73	47.61	1839668
2012-05-09	46.61	47.54	46.04	46.99	1777292
2012-05-10	47.56	48.34	46.26	46.38	2623163
2012-05-11	45.93	47.00	45.41	45.94	1538316
2012-05-14	45.31	45.63	44.93	45.03	1763078
2012-05-15	45.10	45.37	43.74	43.86	1854437
2012-05-16	44.01	45.18	43.34	43.43	1988115
2012-05-17	43.73	44.82	43.31	43.55	2048034
2012-05-18	44.08	44.58	43.16	43.47	1858439
2012-05-21	43.45	45.33	43.32	45.19	1938017
2012-05-22	45.78	47.94	45.25	45.56	3306243
2012-05-23	44.97	46.66	44.53	46.57	2303336
2012-05-24	46.72	46.75	45.13	45.83	1896639
2012-05-25	45.80	46.68	45.68	46.25	962483
2012-05-29	46.70	47.70	46.47	47.10	1292483
2012-05-30	46.35	46.35	45.27	45.98	2328155
2012-05-31	45.98	46.22	44.26	45.30	1779863
2012-06-01	44.69	45.39	44.23	44.32	2253989
2012-06-04	44.76	45.19	43.75	45.12	1768084
2012-06-05	44.94	46.36	44.77	46.09	2730356
2012-06-06	46.87	47.58	46.44	47.29	1510946
2012-06-07	48.15	48.48	46.62	47.04	1310591
2012-06-08	46.63	46.66	45.27	46.09	1466725
2012-06-11	46.71	46.94	44.55	44.66	1412495
2012-06-12	45.11	45.98	44.77	45.56	1333936
2012-06-13	45.02	45.54	43.39	43.66	2200885
2012-06-14	43.56	44.25	43.02	43.64	2350228
2012-06-15	43.80	44.54	43.47	44.52	1358973
2012-06-18	43.92	44.86	43.66	44.66	2364088
2012-06-19	45.12	46.34	45.02	46.19	1295598
2012-06-20	46.19	46.36	45.23	45.60	1340017
2012-06-21	45.56	45.73	42.24	42.29	1955103
2012-06-22	42.59	42.79	41.10	41.83	2914993
2012-06-25	40.92	41.19	38.71	39.34	3691738
2012-06-26	39.36	39.87	38.83	39.18	2474599
2012-06-27	39.58	40.95	39.27	40.78	2263542
2012-06-28	40.10	41.61	40.08	41.53	2765860
2012-06-29	42.80	43.49	42.15	43.48	2690366
2012-07-02	43.24	43.64	42.56	43.23	1572924
2012-07-03	43.78	45.86	43.72	45.75	1956519
2012-07-05	45.50	45.50	44.28	44.75	1323421
2012-07-06	44.10	44.71	43.21	44.00	1289701
2012-07-09	43.56	43.94	42.89	43.47	1654016
2012-07-10	43.78	43.99	41.93	42.28	1188608
2012-07-11	42.34	43.50	42.06	43.37	1456788
2012-07-12	42.67	43.09	41.82	42.66	1659915
2012-07-13	42.75	43.66	42.67	43.19	1205301
2012-07-16	42.55	43.34	42.35	42.99	1871499
2012-07-17	43.09	44.46	42.18	44.41	2269491
2012-07-18	44.18	46.03	43.86	45.66	2142422
2012-07-19	45.95	46.38	45.60	45.75	1130085
2012-07-20	45.34	45.99	45.03	45.59	1499823
2012-07-23	44.31	45.41	44.12	45.24	1356379
2012-07-24	45.37	45.44	43.60	44.24	1180592
2012-07-25	44.61	44.84	43.01	43.25	1690882
2012-07-26	44.34	45.99	44.09	45.77	1942971
2012-07-27	47.45	48.97	45.09	48.59	3058034
2012-07-30	48.93	49.40	47.30	48.05	1645255
2012-07-31	48.00	48.27	46.40	46.50	1858350
2012-08-01	46.95	47.62	46.12	47.00	1506919
2012-08-02	46.13	46.80	44.98	46.08	1278020
2012-08-03	47.02	47.31	46.65	46.99	1054945
2012-08-06	47.23	47.99	47.23	47.44	830995
2012-08-07	47.83	49.18	47.79	48.20	1564441
2012-08-08	47.77	48.28	47.33	47.95	1143169
2012-08-09	47.61	48.98	47.52	48.83	1081665
2012-08-10	48.26	50.05	47.62	49.92	1598990
2012-08-13	49.52	49.74	48.05	48.30	1435592
2012-08-14	48.75	49.02	47.75	47.98	1079990
2012-08-15	48.07	48.19	46.96	47.58	1355648
2012-08-16	47.76	48.72	47.62	48.54	755352
2012-08-17	48.75	49.43	48.61	49.31	1102725
2012-08-20	49.31	49.60	48.86	49.22	953477
2012-08-21	49.47	49.76	48.53	48.66	830429
2012-08-22	48.68	48.68	47.50	48.12	1013634
2012-08-23	48.11	48.41	46.94	46.99	992213
2012-08-24	46.91	47.03	46.33	46.87	848022
2012-08-27	47.01	47.10	46.13	46.25	1339848
2012-08-28	46.11	46.39	45.57	45.93	1172780
2012-08-29	45.93	46.06	45.08	45.18	1104459
2012-08-30	44.88	45.01	44.35	44.89	905526
2012-08-31	45.34	45.82	44.80	45.64	1110321
2012-09-04	45.73	45.87	43.93	44.27	2289846
2012-09-05	44.22	44.46	43.76	44.27	2000537
2012-09-06	44.75	45.97	44.52	45.79	2073081
2012-09-07	46.13	48.04	46.11	48.00	1402241
2012-09-10	47.68	48.03	46.88	46.95	1110446
2012-09-11	47.17	48.55	47.08	48.32	1124069
2012-09-12	48.64	49.19	48.26	48.29	1488365
2012-09-13	48.46	50.29	47.50	49.99	2039010
2012-09-14	50.25	51.71	50.25	51.49	1596815
2012-09-17	51.23	51.23	49.78	49.79	1094255
2012-09-18	49.85	49.85	48.61	49.31	1957858
2012-09-19	49.41	49.53	48.92	49.09	1466742
2012-09-20	48.69	49.16	48.28	48.92	1550217
2012-09-21	50.01	50.59	48.68	49.15	1685543
2012-09-24	48.24	48.69	48.01	48.22	1271849
2012-09-25	48.37	48.48	46.58	46.67	1775784
2012-09-26	46.50	46.99	45.83	46.43	1615647
2012-09-27	46.87	48.04	46.70	47.94	1481504
2012-09-28	47.53	48.12	47.52	47.61	1596520
2012-10-01	48.05	48.44	46.69	46.89	1638390
2012-10-02	47.28	47.28	46.44	47.19	1291013
2012-10-03	47.25	47.40	44.95	45.22	1798049
2012-10-04	45.60	46.35	45.22	46.35	1297824
2012-10-05	46.65	47.56	46.43	47.05	1645101
2012-10-08	46.61	47.20	46.24	46.58	1096485
2012-10-09	46.64	49.11	46.58	48.55	1632622
2012-10-10	48.34	48.63	47.21	47.66	1292932
2012-10-11	48.26	48.88	47.64	48.26	3293550
2012-10-12	48.34	49.90	47.71	49.60	1936059
2012-10-15	49.55	51.03	49.13	50.31	2838754
2012-10-16	51.13	51.74	50.75	51.28	1481302
2012-10-17	50.89	51.55	50.45	51.49	1388533
2012-10-18	51.18	51.67	50.97	51.53	1103362
2012-10-19	51.19	51.65	49.92	50.17	1312140
2012-10-22	50.08	50.96	49.59	50.42	1025019
2012-10-23	49.19	49.34	48.76	49.17	1427541
2012-10-24	49.61	50.15	48.54	48.65	853156
2012-10-25	49.25	49.50	48.60	49.03	974742
2012-10-26	48.94	49.37	47.92	48.09	1248698
2012-10-31	48.21	48.88	47.49	47.80	1434679
2012-11-01	47.82	49.69	47.70	49.61	1523318
2012-11-02	50.00	50.17	47.62	47.65	1584947
2012-11-05	47.45	48.92	47.40	48.74	836890
2012-11-06	48.91	49.66	48.34	49.34	831764
2012-11-07	48.52	48.52	46.64	47.06	1423598
2012-11-08	47.17	47.57	45.60	45.75	1171709
2012-11-09	45.62	46.75	45.38	45.92	824256
2012-11-12	46.11	46.81	45.97	46.69	632005
2012-11-13	46.08	47.82	45.70	46.81	1367285
2012-11-14	46.79	47.49	45.82	46.06	1668217
2012-11-15	47.78	48.99	47.04	48.85	3030933
2012-11-16	48.63	49.97	47.69	49.92	2744777
2012-11-19	50.56	51.90	50.46	51.64	1928489
2012-11-20	51.38	51.65	50.58	51.13	1403766
2012-11-21	51.33	51.49	50.47	51.01	954803
2012-11-23	51.49	51.64	50.60	51.59	457499
2012-11-26	50.99	51.59	50.21	50.70	1361513
2012-11-27	50.60	50.97	49.80	50.11	1051596
2012-11-28	49.55	50.72	49.19	50.66	871927
2012-11-29	51.22	52.42	51.18	51.39	1721300
2012-11-30	51.43	52.60	51.40	52.20	2318882
2012-12-03	52.52	53.00	52.23	52.65	1539310
2012-12-04	52.42	54.28	52.42	54.18	2270395
2012-12-05	54.18	55.42	53.89	54.98	1980440
2012-12-06	54.57	56.14	54.57	54.77	2736186
2012-12-07	55.01	55.50	54.59	55.46	945480
2012-12-10	55.05	55.69	54.36	55.49	1346020
2012-12-11	55.64	55.75	54.95	55.23	868204
2012-12-12	55.47	55.61	54.36	54.64	1227241
2012-12-13	54.76	55.21	53.69	54.17	1244496
2012-12-14	53.50	54.05	53.45	53.67	1281188
2012-12-17	53.93	54.33	53.68	54.30	914724
2012-12-18	54.25	56.93	54.12	56.23	1826699
2012-12-19	56.23	57.19	55.76	56.25	1680683
2012-12-20	56.13	57.03	55.83	56.98	1273730
2012-12-21	55.86	56.80	55.73	56.43	1689050
2012-12-24	56.16	56.16	55.53	56.00	304468
2012-12-26	56.34	56.98	55.59	55.75	450858
2012-12-27	55.84	55.84	54.23	55.38	846343
2012-12-28	54.88	55.06	54.07	54.56	577328
2012-12-31	54.63	56.12	54.36	56.01	769388
2013-01-02	57.62	57.82	55.81	57.05	1185254
2013-01-03	56.86	57.86	55.79	56.99	1346824
2013-01-04	57.29	57.83	56.98	57.66	1409727
2013-01-07	57.45	57.45	56.69	57.05	835638
2013-01-08	56.87	57.01	56.13	56.58	809981
2013-01-09	56.85	57.90	56.81	57.76	1569101
2013-01-10	58.45	59.00	58.13	58.87	1355596
2013-01-11	58.87	58.87	57.78	58.54	1096408
2013-01-14	58.64	58.70	57.83	58.04	748299
2013-01-15	57.78	59.19	57.78	59.04	751753
2013-01-16	58.81	59.29	58.59	59.16	889232
2013-01-17	59.43	60.04	58.90	59.70	1125458
2013-01-18	60.25	61.52	59.77	61.00	2117882
2013-01-22	61.02	61.60	60.17	61.18	1369681
2013-01-23	61.18	61.69	60.76	61.28	1093651
2013-01-24	61.31	62.11	61.18	61.93	1212130
2013-01-25	62.27	62.80	61.61	62.20	855576
2013-01-28	62.53	62.53	61.47	62.25	745441
2013-01-29	62.36	62.74	62.04	62.58	974405
2013-01-30	62.63	63.60	62.25	63.33	2044735
2013-01-31	63.50	65.51	63.35	64.34	2725017
2013-02-01	64.59	65.19	63.89	64.73	1813345
2013-02-04	64.16	64.34	62.89	63.75	1723212
2013-02-05	64.34	64.51	63.80	64.29	1475768
2013-02-06	64.00	64.44	63.25	64.44	1048938
2013-02-07	64.82	65.50	63.74	64.31	1873460
2013-02-08	64.47	64.50	63.84	64.39	1015654
2013-02-11	65.32	65.40	64.41	64.86	1237180
2013-02-12	65.15	65.44	64.52	65.42	961950
2013-02-13	65.47	65.76	65.20	65.68	848118
2013-02-14	65.50	68.16	65.48	67.86	1387964
2013-02-15	68.09	68.49	66.94	67.83	2118157
2013-02-19	68.24	69.38	67.80	67.94	2790223
2013-02-20	67.63	67.63	65.57	65.61	2105383
2013-02-21	65.40	65.40	63.64	64.27	2274373
2013-02-22	64.72	65.56	63.99	65.54	1536362
2013-02-25	65.89	66.15	63.54	63.54	2128887
2013-02-26	64.29	64.76	62.80	64.56	1457444
2013-02-27	64.18	65.57	64.14	65.40	1236152
2013-02-28	65.32	66.87	65.12	66.26	1894242
2013-03-01	65.84	66.33	65.00	66.10	1637750
2013-03-04	66.14	66.16	63.45	64.01	2099550
2013-03-05	64.64	65.33	64.19	64.95	985052
2013-03-06	65.30	65.64	64.58	64.69	847371
2013-03-07	64.76	65.25	64.67	65.00	784136
2013-03-08	65.24	65.24	63.86	64.28	1854483
2013-03-11	64.15	64.16	63.10	63.75	1812192
2013-03-12	63.89	64.37	63.23	63.79	1062820
2013-03-13	63.84	64.15	62.86	63.30	1457848
2013-03-14	63.50	65.74	63.48	65.41	1649779
2013-03-15	65.42	66.62	65.42	66.26	1499041
2013-03-18	64.64	64.72	62.13	62.60	3349864
2013-03-19	62.49	62.88	60.74	61.28	2713897
2013-03-20	61.64	61.96	60.00	60.67	2099730
2013-03-21	60.25	60.94	60.13	60.43	1334482
2013-03-22	60.79	61.21	60.10	60.57	1466553
2013-03-25	60.75	60.99	59.96	60.25	1476440
2013-03-26	60.59	61.20	60.41	61.14	1308608
2013-03-27	60.49	61.63	60.01	60.96	1121153
2013-03-28	60.94	61.15	60.15	60.70	1363094
2013-04-01	60.90	61.55	59.19	59.81	1090684
2013-04-02	59.88	60.89	59.35	59.89	1335620
2013-04-03	60.02	60.27	58.15	59.00	1493559
2013-04-04	58.89	59.26	58.10	59.21	802105
2013-04-05	58.30	61.10	58.11	60.92	1647685
2013-04-08	60.85	61.56	60.59	61.36	1383854
2013-04-09	61.55	62.01	60.76	61.83	877748
2013-04-10	61.90	63.63	61.84	63.38	1493244
2013-04-11	63.40	63.48	62.24	62.61	1141969
2013-04-12	62.17	62.35	60.73	61.35	1528373
2013-04-15	60.47	60.47	57.68	57.72	1598367
2013-04-16	58.46	59.19	57.52	58.70	1353363
2013-04-17	58.03	58.03	56.09	56.25	1397035
2013-04-18	56.81	58.16	55.78	57.34	1095992
2013-04-19	57.51	57.99	56.32	57.28	1201614
2013-04-22	57.48	58.84	57.23	58.79	1106042
2013-04-23	58.94	59.94	58.05	59.53	1833732
2013-04-24	59.89	61.65	59.78	60.71	1710777
2013-04-25	60.73	61.63	57.39	59.57	2901106
2013-04-26	59.25	59.74	57.65	57.99	1488753
2013-04-29	58.38	58.76	57.58	58.23	1212487
2013-04-30	58.22	58.67	57.48	58.62	1046291
2013-05-01	57.96	58.37	57.11	58.09	1165035
2013-05-02	58.46	59.99	58.28	59.80	1112344
2013-05-03	60.73	62.01	60.57	61.75	1587346
2013-05-06	62.00	62.82	61.44	62.27	1250429
2013-05-07	62.54	63.00	61.71	62.60	766158
2013-05-08	62.62	62.97	62.16	62.72	749783
2013-05-09	62.61	63.20	61.96	62.96	946251
2013-05-10	62.64	62.84	61.81	62.46	975385
2013-05-13	62.24	62.64	61.36	61.93	668678
2013-05-14	61.81	62.63	61.59	62.12	946922
2013-05-15	61.80	62.58	61.48	61.99	912087
2013-05-16	61.91	63.39	61.78	62.97	1055367
2013-05-17	64.17	65.64	64.17	65.39	2119056
2013-05-20	65.18	66.02	65.07	65.50	901993
2013-05-21	65.42	65.77	64.49	64.70	1087037
2013-05-22	64.63	64.69	61.80	62.39	2288884
2013-05-23	61.07	62.15	60.66	62.09	1113414
2013-05-24	61.85	63.07	61.57	63.02	1048249
2013-05-28	64.25	64.72	63.52	63.77	1150227
2013-05-29	63.24	64.22	62.98	64.14	950174
2013-05-30	64.11	64.20	62.90	63.27	1309169
2013-05-31	62.85	63.45	61.74	61.74	848971
2013-06-03	62.27	62.79	61.77	62.73	844936
2013-06-04	62.64	63.30	62.48	62.81	784261
2013-06-05	62.85	64.50	62.01	62.66	2241365
2013-06-06	62.52	63.00	61.45	62.55	1227038
2013-06-07	62.91	64.23	62.26	64.12	1181456
2013-06-10	64.32	64.57	63.33	64.33	883205
2013-06-11	63.12	63.32	62.05	62.38	1530460
2013-06-12	62.81	63.11	60.95	60.97	989251
2013-06-13	60.99	62.00	60.70	61.91	1392047
2013-06-14	62.01	62.18	60.77	60.82	952410
2013-06-17	61.45	64.00	61.45	63.51	1840257
2013-06-18	63.45	64.25	63.38	64.04	922437
2013-06-19	64.09	64.62	63.27	63.27	780128
2013-06-20	62.19	62.35	60.95	61.23	1005555
2013-06-21	61.64	62.46	60.69	61.69	1652941
2013-06-24	60.50	62.41	59.77	61.81	1797338
2013-06-25	62.42	64.25	62.42	63.66	1683332
2013-06-26	63.98	64.37	62.78	62.94	995450
2013-06-27	63.51	63.63	62.66	62.71	806300
2013-06-28	62.45	63.05	62.22	62.45	1309776
2013-07-01	63.30	64.29	62.79	63.76	1106201
2013-07-02	63.77	64.54	63.76	64.05	1155575
2013-07-03	63.85	64.05	63.28	63.82	498837
2013-07-05	64.66	65.76	64.24	65.48	812350
2013-07-08	65.68	66.24	65.40	65.85	1232627
2013-07-09	65.88	65.96	64.96	65.37	1283198
2013-07-10	65.50	65.50	64.03	64.59	1254781
2013-07-11	65.75	65.76	64.03	64.73	929136
2013-07-12	64.83	65.51	64.34	65.48	860051
2013-07-15	65.77	65.99	64.94	65.26	678143
2013-07-16	65.38	65.75	63.99	64.34	640520
2013-07-17	64.58	65.55	64.21	65.21	801128
2013-07-18	65.65	67.00	65.46	66.51	790092
2013-07-19	66.47	67.46	65.69	67.39	974519
2013-07-22	67.55	67.78	66.96	67.00	848372
2013-07-23	67.37	67.52	66.23	66.85	1239065
2013-07-24	67.00	67.11	65.16	65.94	855369
2013-07-25	65.21	66.56	64.67	66.56	1455824
2013-07-26	68.02	68.28	64.15	64.73	1980393
2013-07-29	64.55	64.77	63.18	63.44	1505419
2013-07-30	63.75	63.98	62.35	63.14	1566365
2013-07-31	63.25	64.39	62.80	63.20	1691433
2013-08-01	64.75	65.01	64.06	64.87	1053322
2013-08-02	64.85	65.59	64.23	65.59	1029990
2013-08-05	65.43	66.53	65.06	66.30	1259633
2013-08-06	66.40	66.56	65.68	66.38	1449531
2013-08-07	66.24	67.48	66.01	67.29	1887416
2013-08-08	67.65	68.41	66.99	67.87	1555865
2013-08-09	67.85	68.20	66.64	67.91	1354038
2013-08-12	67.12	67.74	66.50	67.30	1002764
2013-08-13	67.03	67.46	66.57	67.26	1172681
2013-08-14	67.01	67.70	66.45	66.49	1083838
2013-08-15	65.54	66.26	65.18	65.50	983262
2013-08-16	65.49	65.65	64.35	64.76	1285193
2013-08-19	64.75	64.97	63.96	64.02	787342
2013-08-20	64.04	65.32	64.00	64.94	1141059
2013-08-21	64.95	65.25	63.84	63.90	748755
2013-08-22	64.06	64.71	64.00	64.55	995266
2013-08-23	64.83	65.07	64.06	64.67	703365
2013-08-26	64.93	65.15	63.95	64.07	737272
2013-08-27	63.20	64.05	63.00	63.22	632078
2013-08-28	63.32	64.68	63.28	64.16	960077
2013-08-29	63.95	64.00	63.00	63.27	818362
2013-08-30	63.52	63.52	62.84	63.04	819638
2013-09-03	63.99	64.00	62.39	62.91	1153764
2013-09-04	62.84	64.46	62.83	63.96	862154
2013-09-05	64.03	64.84	63.92	64.50	685608
2013-09-06	64.74	65.01	63.84	64.36	565397
2013-09-09	64.48	66.41	64.35	65.74	806715
2013-09-10	66.06	66.16	65.21	66.12	812867
2013-09-11	66.47	67.12	66.05	67.12	933702
2013-09-12	66.93	67.46	65.84	66.56	983678
2013-09-13	66.97	69.49	66.24	68.99	2629686
2013-09-16	69.64	69.80	68.54	68.91	1060008
2013-09-17	68.88	69.73	68.31	69.01	738981
2013-09-18	69.14	69.88	68.52	69.64	628273
2013-09-19	69.95	70.96	69.28	70.82	1427220
2013-09-20	71.26	71.36	70.12	70.32	1304956
2013-09-23	70.00	70.02	68.92	69.41	1184245
2013-09-24	69.45	69.54	68.69	68.80	954292
2013-09-25	68.88	69.62	68.26	69.04	1268766
2013-09-26	69.44	69.81	69.05	69.47	669952
2013-09-27	69.14	69.38	68.55	69.07	707306
2013-09-30	68.49	69.07	67.95	68.95	844567
2013-10-01	68.91	71.34	68.87	70.92	1087350
2013-10-02	70.63	71.92	69.96	71.91	1187113
2013-10-03	71.90	72.72	71.15	72.62	1170017
2013-10-04	72.72	74.29	72.08	73.70	1334201
2013-10-07	72.54	72.90	71.93	72.09	847540
2013-10-08	72.19	73.64	71.74	71.82	1334176
2013-10-09	72.09	72.13	70.59	71.11	1035413
2013-10-10	72.09	73.17	71.95	73.17	1260321
2013-10-11	73.00	74.19	72.33	73.98	897020
2013-10-14	73.37	75.25	73.17	75.11	783801
2013-10-15	74.73	75.38	74.08	74.58	964608
2013-10-16	75.31	75.80	74.60	75.26	780322
2013-10-17	75.15	75.94	74.90	75.84	976636
2013-10-18	76.70	77.73	76.28	76.76	1172813
2013-10-21	76.83	76.92	76.23	76.49	731975
2013-10-22	76.90	77.89	76.47	76.89	635308
2013-10-23	76.55	76.73	74.56	75.00	1044311
2013-10-24	74.87	75.94	74.53	75.88	1022171
2013-10-25	76.37	77.33	75.83	76.57	677505
2013-10-28	76.83	77.45	76.61	77.17	861722
2013-10-29	77.17	78.69	77.11	78.66	1061611
2013-10-30	78.85	79.12	76.81	77.51	992157
2013-10-31	77.45	78.39	77.08	77.55	792614
2013-11-01	77.64	78.02	76.61	77.43	1070668
2013-11-04	77.79	78.00	77.35	77.85	675281
2013-11-05	77.41	77.92	76.72	77.78	697593
2013-11-06	78.28	78.52	77.04	77.65	707395
2013-11-07	78.10	78.21	75.31	75.67	1283204
2013-11-08	76.08	78.07	75.74	78.02	1009021
2013-11-11	78.15	78.68	77.82	78.38	1079494
2013-11-12	78.49	78.49	76.42	76.72	1082708
2013-11-13	75.79	77.14	75.17	76.96	1397060
2013-11-14	78.20	78.50	76.72	78.06	1341361
2013-11-15	79.08	79.52	78.13	79.27	1481159
2013-11-18	79.44	79.56	78.20	78.80	1212293
2013-11-19	78.76	79.32	77.61	78.55	1360629
2013-11-20	78.98	79.33	78.49	78.85	846717
2013-11-21	79.10	79.32	78.41	79.00	878601
2013-11-22	79.63	79.63	78.70	78.97	952955
2013-11-25	78.76	78.96	76.76	77.24	1240982
2013-11-26	77.09	78.79	77.09	78.72	1379545
2013-11-27	78.53	78.67	76.44	77.35	757274
2013-11-29	77.26	77.67	76.31	77.00	324896
2013-12-02	77.30	79.16	76.36	78.05	1078860
2013-12-03	78.07	79.83	77.71	79.67	1466302
2013-12-04	79.75	81.09	78.90	80.97	1581692
2013-12-05	81.00	81.00	79.66	80.23	1172665
2013-12-06	81.35	81.35	79.51	79.83	788828
2013-12-09	79.94	80.56	79.05	79.49	1138954
2013-12-10	79.71	81.03	79.20	79.34	1227001
2013-12-11	79.51	79.82	78.19	78.42	1008128
2013-12-12	78.52	80.67	78.52	79.81	1350293
2013-12-13	79.62	80.03	78.63	79.52	973819
2013-12-16	80.38	81.39	80.22	81.26	1250121
2013-12-17	81.13	81.26	80.08	80.84	838597
2013-12-18	81.03	81.62	80.03	81.52	1181779
2013-12-19	81.55	81.86	80.68	81.67	754013
2013-12-20	81.63	82.40	81.35	82.03	1549459
2013-12-23	82.67	82.70	81.44	81.53	613889
2013-12-24	81.34	83.53	81.34	83.03	501700
2013-12-26	83.21	83.44	82.64	83.14	420493
2013-12-27	83.15	84.16	83.02	83.96	938103
2013-12-30	84.03	84.54	83.33	84.03	814150
2013-12-31	84.08	84.87	83.64	84.08	581602
2014-01-02	83.95	84.28	82.03	82.25	953505
2014-01-03	82.59	83.71	82.33	83.05	746649
2014-01-06	82.57	83.02	81.80	81.95	969951
2014-01-07	81.44	83.60	81.34	83.58	1552379
2014-01-08	84.62	85.51	84.02	84.45	1936902
2014-01-09	84.94	85.03	84.38	84.92	1223785
2014-01-10	84.81	86.27	84.70	85.55	1362237
2014-01-13	85.13	85.69	83.22	83.70	1671929
2014-01-14	83.96	85.60	83.96	85.21	982708
2014-01-15	85.21	85.41	84.73	84.98	853488
2014-01-16	85.12	85.78	84.19	84.89	683671
2014-01-17	85.22	85.99	84.89	85.65	870381
2014-01-21	86.49	87.41	86.23	87.25	1144123
2014-01-22	87.30	88.10	86.46	88.09	928038
2014-01-23	87.63	88.04	86.32	87.23	1011977
2014-01-24	86.81	86.81	85.32	86.01	1027279
2014-01-27	86.20	86.60	85.04	85.81	938052
2014-01-28	85.90	86.52	85.73	86.36	1124607
2014-01-29	85.68	86.01	84.84	85.12	1330010
2014-01-30	87.18	88.30	85.07	87.70	2008997
2014-01-31	86.71	88.58	86.51	88.04	1099115
2014-02-03	88.12	89.39	86.01	86.27	1805903
2014-02-04	85.01	85.54	83.14	85.04	2180613
2014-02-05	84.78	85.37	83.94	84.91	1103290
2014-02-06	85.56	86.92	85.33	86.87	1761951
2014-02-07	87.50	88.17	86.87	87.17	1431163
2014-02-10	87.27	87.34	85.00	85.73	1860583
2014-02-11	86.11	88.22	85.78	88.09	1133995
2014-02-12	87.89	88.57	87.03	87.61	1085516
2014-02-13	87.28	89.74	87.06	89.66	1140989
2014-02-14	89.97	90.78	89.44	90.59	1133206
2014-02-18	90.88	93.51	90.88	93.03	1604748
2014-02-19	93.11	94.79	93.03	93.93	1435060
2014-02-20	93.69	94.96	93.69	94.66	1472544
2014-02-21	95.00	95.13	93.13	94.34	1051405
2014-02-24	94.96	97.52	94.96	96.40	1115715
2014-02-25	97.12	97.46	95.15	97.19	1236841
2014-02-26	96.97	97.95	95.94	96.27	1341325
2014-02-27	96.30	97.00	95.36	95.99	414202
2014-02-28	97.32	99.35	96.86	98.75	1310726
2014-03-03	95.92	99.09	95.11	98.42	1284097
2014-03-04	99.42	100.00	97.90	99.04	1269578
2014-03-05	99.25	100.44	98.08	99.19	1307200
2014-03-06	99.94	100.91	99.25	100.82	1086618
2014-03-07	100.89	101.02	99.43	100.50	1036940
2014-03-10	100.50	100.95	99.28	100.34	1000689
2014-03-11	100.50	100.91	98.08	98.45	1089230
2014-03-12	97.73	99.16	97.29	98.40	1101482
2014-03-13	98.47	98.61	95.73	96.51	1551923
2014-03-14	96.45	98.25	96.10	97.95	1149266
2014-03-17	98.15	101.24	98.15	101.10	1428196
2014-03-18	100.91	102.87	100.34	102.50	1238032
2014-03-19	102.97	104.93	102.29	102.84	1633666
2014-03-20	102.34	104.42	102.27	104.19	972664
2014-03-21	105.09	106.76	104.30	106.64	3289574
2014-03-24	106.60	107.10	104.83	105.61	1488825
2014-03-25	106.37	107.61	105.86	107.00	1194456
2014-03-26	107.49	107.95	106.15	106.18	1455916
2014-03-27	106.36	107.92	105.63	105.88	1059011
2014-03-28	106.28	108.43	105.93	107.70	871508
2014-03-31	108.11	108.41	106.86	107.56	1202547
2014-04-01	107.97	108.43	107.22	108.17	766257
2014-04-02	108.00	108.75	107.34	107.78	863479
2014-04-03	107.99	108.44	106.81	107.88	1022071
2014-04-04	108.53	109.44	106.60	107.29	964915
2014-04-07	107.07	107.23	104.26	104.40	1097801
2014-04-08	104.40	107.35	104.10	107.04	1585264
2014-04-09	107.44	107.70	105.81	107.42	800974
2014-04-10	107.42	108.00	105.24	105.26	830035
2014-04-11	105.15	107.04	105.10	105.91	1006665
2014-04-14	106.50	107.75	105.38	107.36	704231
2014-04-15	107.13	109.28	106.98	108.88	838949
2014-04-16	109.88	110.37	108.57	109.55	842519
2014-04-17	110.69	111.74	108.79	110.84	977647
2014-04-21	111.33	113.46	111.06	113.13	968971
2014-04-22	113.13	113.58	112.14	113.26	983231
2014-04-23	113.64	115.19	113.55	113.81	1271815
2014-04-24	114.00	117.00	106.22	107.02	3115899
2014-04-25	106.58	107.72	104.78	107.00	1615215
2014-04-28	107.57	107.82	105.78	107.03	1350075
2014-04-29	107.62	109.15	107.53	107.80	1394963
2014-04-30	107.50	108.68	105.80	108.65	1367442
2014-05-01	107.51	108.25	105.23	105.53	1511561
2014-05-02	105.61	108.45	105.53	107.67	945766
2014-05-05	106.29	106.76	104.52	106.54	1589377
2014-05-06	106.72	108.71	106.01	107.71	1206434
2014-05-07	108.53	109.76	107.06	109.68	1537731
2014-05-08	109.62	110.46	107.55	107.97	1051902
2014-05-09	108.06	108.25	105.53	106.37	1182350
2014-05-12	107.16	108.83	106.42	107.94	974489
2014-05-13	107.83	108.40	106.91	107.93	978691
2014-05-14	108.13	109.54	107.82	108.60	691812
2014-05-15	108.13	108.34	104.28	105.57	1325371
2014-05-16	105.42	105.42	103.54	104.57	1143763
2014-05-19	104.78	106.54	104.24	105.49	772577
2014-05-20	105.48	105.78	104.30	104.85	987155
2014-05-21	105.36	106.25	104.68	105.60	665014
2014-05-22	105.70	107.15	105.66	106.38	675268
2014-05-23	106.44	106.50	105.47	105.95	530967
2014-05-27	105.93	107.41	105.63	107.10	840455
2014-05-28	107.04	109.22	106.57	108.84	991686
2014-05-29	109.04	109.98	107.50	109.88	835104
2014-05-30	109.45	110.38	108.75	109.95	775302
2014-06-02	109.90	110.32	109.02	109.19	563436
2014-06-03	108.76	109.26	107.35	109.07	1107241
2014-06-04	108.68	110.44	107.72	110.24	992506
2014-06-05	110.41	111.35	109.89	111.19	933975
2014-06-06	111.48	112.12	111.03	111.62	761525
2014-06-09	111.68	113.94	111.25	112.92	1217139
2014-06-10	112.48	112.58	111.15	111.61	792977
2014-06-11	111.30	111.77	110.69	111.30	475284
2014-06-12	111.33	113.63	111.33	112.07	702005
2014-06-13	112.35	113.10	111.17	113.08	565952
2014-06-16	112.96	113.66	112.09	113.64	955664
2014-06-17	113.29	114.17	112.71	113.47	627862
2014-06-18	113.82	114.50	113.26	114.34	529632
2014-06-19	115.09	116.23	114.01	116.21	1075361
2014-06-20	117.07	118.02	116.50	116.72	2061250
2014-06-23	116.01	116.99	115.14	115.70	1201548
2014-06-24	115.36	115.75	111.69	111.74	1096902
2014-06-25	111.69	114.43	111.65	114.08	941773
2014-06-26	114.52	115.86	113.29	115.35	804041
2014-06-27	114.74	115.85	114.32	115.48	1605591
2014-06-30	115.39	116.23	114.85	116.11	711459
2014-07-01	116.91	118.02	116.35	116.51	848398
2014-07-02	116.74	118.95	116.74	117.75	1076979
2014-07-03	118.61	118.61	116.80	118.29	426042
2014-07-07	117.22	117.41	115.31	115.45	825214
2014-07-08	115.53	115.96	114.20	115.50	1061846
2014-07-09	116.10	116.23	114.90	115.75	1182742
2014-07-10	114.16	115.28	113.04	114.61	949562
2014-07-11	114.49	114.56	112.60	113.48	784884
2014-07-14	114.24	115.38	113.63	114.13	693527
2014-07-15	113.94	114.63	111.87	112.93	979202
2014-07-16	113.92	116.28	113.57	116.23	943558
2014-07-17	115.79	116.49	113.34	113.52	751289
2014-07-18	113.71	114.68	112.80	114.23	735429
2014-07-21	114.04	114.76	113.43	114.50	520784
2014-07-22	115.24	116.34	115.01	116.04	543718
2014-07-23	116.19	116.69	114.53	116.25	513132
2014-07-24	116.90	118.07	115.90	116.96	810226
2014-07-25	116.46	117.21	115.22	116.80	649768
2014-07-28	117.15	117.50	114.73	116.22	589126
2014-07-29	115.99	116.13	115.08	115.17	709280
2014-07-30	116.58	116.64	113.81	114.50	911454
2014-07-31	113.50	113.51	104.81	106.26	2641112
2014-08-01	105.46	106.05	102.77	105.48	1764190
2014-08-04	105.40	107.40	103.86	107.26	1440587
2014-08-05	106.36	106.68	103.53	104.11	1356914
2014-08-06	103.18	106.21	103.10	103.99	814140
2014-08-07	104.29	104.71	100.87	101.93	1737765
2014-08-08	102.11	103.50	101.20	103.23	1293969
2014-08-11	103.55	103.99	102.10	102.64	1125345
2014-08-12	103.10	103.10	100.86	101.22	974312
2014-08-13	101.70	102.81	101.41	102.26	1066894
2014-08-14	103.08	103.42	98.34	98.63	1281550
2014-08-15	98.87	99.93	98.55	99.38	1817081
2014-08-18	99.84	100.13	98.31	99.33	1214797
2014-08-19	99.65	100.21	99.18	99.28	885555
2014-08-20	99.84	101.19	98.56	101.05	1238267
2014-08-21	100.79	100.89	99.00	100.04	1207802
2014-08-22	100.00	100.26	98.48	99.88	820455
2014-08-25	100.12	101.53	99.88	101.14	905068
2014-08-26	101.32	103.82	101.32	101.95	908664
2014-08-27	102.12	103.69	101.20	102.86	793681
2014-08-28	102.22	103.44	101.84	103.07	824024
2014-08-29	103.29	105.21	102.16	105.05	1055537
2014-09-02	104.74	105.00	102.77	103.82	1220179
2014-09-03	104.00	105.50	103.83	105.12	1035534
2014-09-04	105.15	105.29	101.73	102.66	1289204
2014-09-05	102.66	103.90	101.52	103.90	764125
2014-09-08	103.23	103.28	101.07	101.84	962411
2014-09-09	101.81	102.29	100.01	100.64	1072427
2014-09-10	100.94	101.36	99.42	101.00	872080
2014-09-11	100.84	102.98	99.82	102.87	904821
2014-09-12	102.83	102.84	100.61	100.82	960618
2014-09-15	100.65	102.20	100.07	101.62	820863
2014-09-16	101.54	105.00	101.49	104.04	942794
2014-09-17	104.60	104.60	102.72	103.27	1069878
2014-09-18	103.90	104.09	102.80	102.87	795491
2014-09-19	103.35	103.92	101.04	101.12	1184264
2014-09-22	100.89	100.89	97.18	98.22	1551167
2014-09-23	98.18	99.50	97.81	98.56	1006689
2014-09-24	98.89	100.22	96.79	99.88	1311453
2014-09-25	99.99	100.07	97.07	97.67	930730
2014-09-26	97.70	99.72	97.10	99.00	1086442
2014-09-29	97.67	99.00	96.95	98.80	764253
2014-09-30	99.19	100.08	97.24	97.87	1258097
2014-10-01	98.00	98.47	94.20	94.58	1342397
2014-10-02	93.72	93.73	88.68	91.01	2290582
2014-10-03	91.36	92.25	89.54	90.44	1466225
2014-10-06	91.11	92.43	89.98	90.57	1532575
2014-10-07	90.34	92.19	88.67	88.70	1455337
2014-10-08	88.27	89.55	85.14	89.41	2292899
2014-10-09	89.33	89.33	84.50	85.36	2039201
2014-10-10	85.53	85.88	82.20	83.87	2209534
2014-10-13	83.51	85.29	78.86	78.93	2288624
2014-10-14	80.15	82.79	77.51	78.37	2968684
2014-10-15	77.29	82.74	76.95	82.40	3368052
2014-10-16	80.37	87.07	79.52	86.59	2629661
2014-10-17	87.90	89.76	83.76	84.68	2107836
2014-10-20	84.91	87.77	84.42	87.47	1487512
2014-10-21	88.47	90.54	87.89	90.42	1378870
2014-10-22	92.19	92.19	85.87	85.95	2049763
2014-10-23	87.55	89.30	85.93	88.61	1381169
2014-10-24	88.15	88.29	85.17	86.98	1294197
2014-10-27	85.18	85.18	81.60	82.28	1700772
2014-10-28	81.61	85.85	81.26	85.77	2157155
2014-10-29	86.46	88.37	84.37	85.69	1821944
2014-10-30	84.86	86.32	83.44	84.81	1054461
2014-10-31	85.18	86.97	83.53	86.82	1342140
2014-11-03	87.29	87.75	83.92	84.29	2064829
2014-11-04	82.43	82.61	80.52	80.69	1775898
2014-11-05	82.25	85.70	81.00	84.26	1695222
2014-11-06	83.32	85.75	82.49	85.72	1371364
2014-11-07	85.44	87.84	85.44	86.70	1377093
2014-11-10	87.86	89.35	85.74	86.40	1560709
2014-11-11	86.30	86.87	84.62	86.01	1531429
2014-11-12	84.40	87.42	84.21	85.56	1887892
2014-11-13	82.08	84.47	80.33	80.61	1069615
2014-11-14	79.79	81.11	77.77	79.01	2787743
2014-11-17	78.71	79.16	76.67	78.25	3433094
2014-11-18	76.26	78.99	76.26	77.90	2326691
2014-11-19	78.24	78.50	77.04	77.97	1470851
2014-11-20	77.97	80.59	77.81	80.36	1540200
2014-11-21	81.95	84.12	80.80	81.81	1918641
2014-11-24	81.35	82.34	80.03	80.55	1895021
2014-11-25	80.84	81.41	79.01	79.49	1626331
2014-11-26	79.66	80.41	77.30	77.73	2008494
2014-11-28	73.84	73.99	68.79	69.55	2847442
2014-12-01	68.88	69.77	66.99	69.07	3036778
2014-12-02	68.02	71.44	68.02	68.83	2571493
2014-12-03	69.22	70.69	68.83	69.99	1845070
2014-12-04	69.00	70.11	68.30	68.91	1707243
2014-12-05	68.47	68.99	66.21	67.44	2066754
2014-12-08	66.26	66.26	62.14	62.42	2618941
2014-12-09	62.37	64.82	61.44	64.53	3437779
2014-12-10	63.18	63.18	61.23	61.98	3937326
2014-12-11	63.94	64.19	61.35	61.67	2521741
2014-12-12	60.74	62.39	60.34	60.34	2015161
2014-12-15	60.69	62.00	60.09	60.41	1826874
2014-12-16	60.00	63.53	59.24	60.49	2667100
2014-12-17	61.50	66.19	61.17	65.02	2595677
2014-12-18	67.49	68.04	64.75	66.43	2198606
2014-12-19	67.69	71.91	67.01	71.85	3408888
2014-12-22	71.05	71.05	67.93	69.93	2759591
2014-12-23	69.75	70.41	66.85	67.91	2042274
2014-12-24	67.69	67.89	65.67	67.25	820043
2014-12-26	67.46	68.79	66.50	67.19	1201970
2014-12-29	67.78	69.31	67.30	68.24	1344206
2014-12-30	67.87	68.01	66.56	66.96	1165745
2014-12-31	66.47	68.67	65.25	67.42	1777305
2015-01-02	67.02	68.26	65.99	67.34	1312795
2015-01-05	66.01	66.20	64.50	65.48	1995048
2015-01-06	64.99	66.29	62.47	63.66	2171153
2015-01-07	62.41	62.84	58.40	59.46	5164995
2015-01-08	60.10	61.89	59.93	60.80	4431851
2015-01-09	60.86	61.24	59.16	60.80	3109994
2015-01-12	59.67	59.69	58.19	59.37	2731026
2015-01-13	59.38	61.42	59.08	61.00	2786774
2015-01-14	60.35	61.35	59.15	61.23	3192353
2015-01-15	62.08	62.50	60.12	60.18	2079891
2015-01-16	60.85	63.69	60.70	63.47	2019902
2015-01-20	63.45	63.45	60.84	61.83	1734299
2015-01-21	62.62	64.00	62.03	63.92	1755136
2015-01-22	64.28	64.50	62.74	64.27	2073965
2015-01-23	64.12	65.00	62.66	62.96	2560613
2015-01-26	63.14	64.28	62.64	64.24	1451426
2015-01-27	63.81	64.72	63.04	63.81	2355461
2015-01-28	63.72	63.72	59.26	59.67	4188863
2015-01-29	55.80	57.88	54.00	57.46	6594968
2015-01-30	57.15	60.63	56.64	59.56	3929266
2015-02-02	60.67	64.00	60.48	63.70	3758141
2015-02-03	65.65	68.07	65.39	67.85	5642516
2015-02-04	66.03	68.44	64.20	65.72	5031461
2015-02-05	66.90	67.31	65.01	67.08	3404388
2015-02-06	67.64	68.70	66.36	68.02	2728097
2015-02-09	68.76	70.28	68.56	69.58	2792562
2015-02-10	68.94	68.94	65.35	66.35	4100537
2015-02-11	64.15	65.80	63.76	65.31	1996364
2015-02-12	66.47	67.75	65.73	65.96	1830426
2015-02-13	67.20	69.63	67.17	69.58	2555103
2015-02-17	69.08	71.55	68.08	71.14	2405703
2015-02-18	69.63	70.80	68.95	70.72	2059170
2015-02-19	68.54	71.55	68.32	70.24	2206776
2015-02-20	70.37	70.75	69.04	69.73	1484534
2015-02-23	68.64	69.06	66.95	67.60	2798968
2015-02-24	68.22	68.48	66.16	67.30	2371720
2015-02-25	67.67	68.07	65.70	67.65	2347659
2015-02-26	67.23	67.70	65.91	66.20	2264941
2015-02-27	66.46	67.49	66.44	67.06	1931333
2015-03-02	66.73	66.76	64.92	65.71	2310471
2015-03-03	65.78	67.68	65.29	67.33	1835505
2015-03-04	67.13	67.21	65.10	66.63	2139903
2015-03-05	66.28	68.23	65.14	68.12	1647091
2015-03-06	67.55	68.59	67.05	67.18	1952509
2015-03-09	66.79	67.36	65.15	65.76	1960657
2015-03-10	64.69	65.58	64.27	64.33	2124928
2015-03-11	64.56	64.63	63.37	64.50	2340053
2015-03-12	65.14	65.14	62.93	63.27	2042647
2015-03-13	62.61	62.72	60.99	62.49	2301742
2015-03-16	61.96	64.16	60.97	64.11	3537000
2015-03-17	63.35	64.31	63.06	64.03	1607347
2015-03-18	63.65	67.56	62.98	66.94	2066879
2015-03-19	65.77	66.17	64.84	66.05	1849721
2015-03-20	67.26	68.17	66.79	68.16	7755228
2015-03-23	68.16	69.68	68.00	68.51	2194952
2015-03-24	68.58	68.95	66.72	68.13	2417793
2015-03-25	68.57	69.74	67.85	69.07	2138118
2015-03-26	70.20	70.56	68.36	69.11	2083762
2015-03-27	68.53	68.54	67.33	68.00	1641620
2015-03-30	68.62	69.33	67.43	68.73	2594621
2015-03-31	68.12	68.84	67.43	68.07	1782072
2015-04-01	68.44	69.05	67.72	68.21	2517894
2015-04-02	67.78	70.04	67.60	69.22	2363349
2015-04-06	69.90	73.29	69.42	72.85	2857066
2015-04-07	72.94	74.33	71.94	73.02	2053056
2015-04-08	73.19	74.03	71.17	71.28	1887711
2015-04-09	71.70	74.26	71.70	73.93	2123977
2015-04-10	74.13	74.13	72.50	73.08	1656607
2015-04-13	73.10	73.62	71.84	72.01	2124286
2015-04-14	72.50	75.80	72.50	75.69	3170371
2015-04-15	76.00	78.25	75.10	77.65	2601096
2015-04-16	77.28	77.92	75.46	75.78	2147892
2015-04-17	75.51	75.51	73.25	73.64	2107179
2015-04-20	74.32	75.54	73.91	74.03	1743041
2015-04-21	74.23	74.71	71.69	72.05	2405704
2015-04-22	71.97	73.95	71.97	73.53	2735439
2015-04-23	73.39	75.72	71.98	75.33	2884398
2015-04-24	75.05	75.58	73.84	74.42	1527335
2015-04-27	76.83	77.75	75.76	75.88	2308647
2015-04-28	75.61	76.55	75.03	76.35	1593696
2015-04-29	76.09	79.11	75.37	78.41	1779611
2015-04-30	78.72	79.29	77.19	77.97	2283999
2015-05-01	77.72	78.80	76.57	78.47	1660159
2015-05-04	78.88	78.88	76.80	77.51	1114468
2015-05-05	78.44	79.90	77.21	77.61	1918463
2015-05-06	78.96	79.26	77.35	78.15	1915954
2015-05-07	77.34	77.34	75.51	75.99	2591448
2015-05-08	76.83	77.88	75.40	77.66	1395155
2015-05-11	77.65	77.66	75.31	75.49	1571484
2015-05-12	75.70	76.60	74.39	76.07	1504360
2015-05-13	76.06	76.43	74.91	75.81	1240743
2015-05-14	75.30	76.25	73.61	74.28	1583557
2015-05-15	74.04	74.50	73.00	73.84	1519380
2015-05-18	73.86	74.84	73.32	74.57	1270671
2015-05-19	73.45	73.91	71.42	72.47	1511395
2015-05-20	72.80	74.14	72.18	73.68	1485227
2015-05-21	74.78	76.51	74.68	75.52	1500365
2015-05-22	74.67	76.31	74.36	75.27	982681
2015-05-26	74.16	75.01	72.47	72.66	1334149
2015-05-27	72.13	73.94	71.70	73.48	1738525
2015-05-28	72.76	73.46	71.85	73.09	1271808
2015-05-29	73.13	74.07	72.93	72.99	1574462
2015-06-01	72.98	73.07	71.74	72.01	1500598
2015-06-02	72.47	74.47	72.43	73.81	1221421
2015-06-03	73.86	74.79	72.85	73.44	1429807
2015-06-04	72.83	73.30	71.87	72.18	1398195
2015-06-05	71.81	74.72	71.73	73.65	1485681
2015-06-08	73.34	74.59	72.85	73.12	1093199
2015-06-09	73.90	74.76	72.68	72.69	1132161
2015-06-10	74.88	75.25	73.81	75.12	1307896
2015-06-11	74.91	75.18	73.62	73.72	1071726
2015-06-12	72.99	73.69	72.62	73.50	957262
2015-06-15	72.41	73.32	71.84	72.61	984112
2015-06-16	72.69	74.07	72.60	73.76	944154
2015-06-17	74.39	75.06	73.47	73.92	876014
2015-06-18	74.28	74.66	72.65	72.79	1426722
2015-06-19	72.27	72.69	71.50	72.10	1903106
2015-06-22	72.21	72.80	71.29	72.57	1150768
2015-06-23	72.46	73.22	72.28	72.94	1075160
2015-06-24	71.71	72.25	70.38	70.95	3545519
2015-06-25	70.96	71.34	70.57	70.80	1776692
2015-06-26	70.60	71.42	70.18	70.95	3095829
2015-06-29	69.65	70.73	69.00	69.83	1835971
2015-06-30	70.57	70.95	69.74	70.42	1707005
2015-07-01	70.29	70.34	67.91	68.01	2099079
2015-07-02	68.38	68.93	67.49	67.76	1593579
2015-07-06	66.25	66.96	65.18	65.50	2002207
2015-07-07	65.09	65.81	62.45	65.62	3431350
2015-07-08	64.61	66.18	62.84	63.68	2077064
2015-07-09	64.98	65.72	64.49	64.55	1633823
2015-07-10	65.29	65.78	63.91	64.11	1583999
2015-07-13	64.65	65.23	63.83	64.81	1687730
2015-07-14	64.48	66.21	64.40	65.94	1852752
2015-07-15	65.40	65.81	62.54	62.71	2471016
2015-07-16	63.20	63.54	61.47	61.94	2216940
2015-07-17	61.76	62.00	60.17	60.53	2894676
2015-07-20	60.51	60.70	59.34	59.78	2045355
2015-07-21	59.80	61.25	59.19	59.27	2236702
2015-07-22	58.99	59.25	58.17	58.82	2028362
2015-07-23	59.16	61.24	58.83	59.61	2359781
2015-07-24	59.60	59.61	55.54	55.92	4684210
2015-07-27	55.18	56.34	54.20	55.64	3164557
2015-07-28	56.14	58.37	54.93	57.77	2574333
2015-07-29	57.47	60.45	56.91	59.80	4117204
2015-07-30	59.68	60.89	58.27	58.73	3978237
2015-07-31	58.13	59.00	57.47	57.74	2024181
2015-08-03	57.45	58.88	56.72	57.76	2088700
2015-08-04	58.31	59.73	58.13	58.49	1887293
2015-08-05	59.30	60.19	56.88	57.46	2285125
2015-08-06	57.10	62.04	56.07	61.66	3499337
2015-08-07	61.18	62.98	59.07	59.46	2841493
2015-08-10	59.69	63.07	59.13	62.67	2298626
2015-08-11	60.77	62.35	60.19	61.74	2970222
2015-08-12	60.75	62.99	60.08	62.29	2576633
2015-08-13	61.58	61.88	59.75	60.43	2040128
2015-08-14	60.49	61.75	58.20	58.26	2464405
2015-08-17	57.96	58.76	57.03	58.03	2262355
2015-08-18	58.07	59.28	57.78	58.63	1554743
2015-08-19	58.08	58.42	56.50	57.21	2251523
2015-08-20	57.76	58.54	56.46	56.46	1837512
2015-08-21	56.52	58.01	54.72	54.75	2671974
2015-08-24	50.31	53.90	49.99	51.37	4376066
2015-08-25	53.38	53.38	50.59	50.91	4287524
2015-08-26	52.15	53.58	50.32	51.49	4298815
2015-08-27	52.86	55.32	52.25	55.09	3468824
2015-08-28	55.11	59.17	54.51	57.65	4819384
2015-08-31	56.58	59.33	55.50	59.01	3651717
2015-09-01	56.90	58.51	55.39	55.92	2822352
2015-09-02	56.42	56.53	53.00	54.61	4051383
2015-09-03	54.64	56.83	54.05	54.70	3076609
2015-09-04	54.03	54.06	51.96	52.25	2902473
2015-09-08	52.46	53.49	51.34	52.95	2911134
2015-09-09	52.84	53.79	50.32	50.66	2889798
2015-09-10	50.70	51.48	49.54	51.29	3221719
2015-09-11	49.92	50.52	48.35	49.35	3687416
2015-09-14	49.31	49.35	47.59	49.01	3326678
2015-09-15	49.38	50.39	49.08	49.89	2151783
2015-09-16	50.56	53.07	50.36	52.85	3361945
2015-09-17	52.47	54.05	51.46	52.59	3663447
2015-09-18	50.50	51.22	48.85	49.27	4189186
2015-09-21	49.54	50.00	47.96	48.07	3486200
2015-09-22	47.06	48.86	47.02	47.44	2586023
2015-09-23	47.88	48.93	46.56	47.13	2490795
2015-09-24	46.82	48.00	46.61	47.38	3361553
2015-09-25	47.71	48.15	46.74	47.09	2444408
2015-09-28	46.27	46.86	46.16	46.50	3208365
2015-09-29	47.36	48.73	46.65	47.84	3445229
2015-09-30	48.19	49.05	46.72	47.26	4180062
2015-10-01	48.21	49.00	46.50	46.86	3042622
2015-10-02	46.36	49.38	46.32	49.28	2733373
2015-10-05	50.15	52.21	49.73	51.81	2951390
2015-10-06	52.30	56.22	51.66	56.17	5430618
2015-10-07	57.13	58.64	55.15	57.01	4103722
2015-10-08	57.25	60.19	55.75	59.58	3698223
2015-10-09	59.74	60.53	58.34	60.26	2788618
2015-10-12	60.25	60.50	57.90	58.50	2943283
2015-10-13	58.21	58.92	57.08	57.41	1981538
2015-10-14	57.41	57.78	56.47	57.60	2235957
2015-10-15	57.39	58.63	56.54	58.56	1917999
2015-10-16	58.66	58.80	55.19	56.22	2832061
2015-10-19	55.36	56.73	54.68	55.81	2261450
2015-10-20	55.66	57.27	55.32	56.61	2156510
2015-10-21	56.17	56.57	55.39	55.48	1627400
2015-10-22	56.52	57.62	55.90	56.71	1525668
2015-10-23	56.09	57.87	55.53	56.94	1625877
2015-10-26	56.78	56.86	54.52	54.86	1878557
2015-10-27	54.50	55.51	53.63	54.52	2100051
2015-10-28	55.06	57.38	53.97	55.96	2358568
2015-10-29	55.58	57.29	54.86	55.26	1985292
2015-10-30	55.63	56.62	54.16	56.27	1805995
2015-11-02	55.92	58.47	55.65	58.35	1812291
2015-11-03	58.88	61.70	58.69	61.00	3454177
2015-11-04	61.00	61.50	59.80	60.27	2319388
2015-11-05	60.05	61.00	58.47	58.97	2100902
2015-11-06	58.23	59.90	58.10	58.95	1993985
2015-11-09	59.03	59.63	57.74	58.49	1790826
2015-11-10	57.48	58.74	56.95	58.53	2247275
2015-11-11	58.44	58.45	55.18	55.42	2876435
2015-11-12	53.83	56.33	52.84	53.44	3864853
2015-11-13	53.13	54.89	52.37	54.19	2645638
2015-11-16	53.52	55.14	53.18	55.12	1986785
2015-11-17	54.64	55.75	53.34	54.48	1561354
2015-11-18	55.13	57.17	54.23	56.28	1852559
2015-11-19	55.46	56.36	53.99	54.74	1501700
2015-11-20	54.61	55.45	53.78	54.73	1777617
2015-11-23	54.51	56.05	54.21	55.61	1491715
2015-11-24	56.44	58.69	56.37	58.50	2093272
2015-11-25	58.54	59.25	56.66	58.49	1399799
2015-11-27	58.27	58.27	56.96	57.36	631652
2015-11-30	58.77	58.90	57.18	58.25	2266717
2015-12-01	57.85	58.68	57.25	58.51	1664658
2015-12-02	57.71	58.07	54.86	55.10	2402610
2015-12-03	55.78	56.13	54.84	55.61	2617987
2015-12-04	54.78	55.30	53.15	53.38	2454930
2015-12-07	51.94	52.18	49.97	50.79	2800201
2015-12-08	49.84	51.90	49.71	50.17	2807108
2015-12-09	50.82	53.06	50.57	51.73	2705751
2015-12-10	51.70	53.06	51.45	52.62	1858632
2015-12-11	51.89	52.39	51.07	51.37	2611288
2015-12-14	51.19	52.76	50.90	51.96	2558460
2015-12-15	52.82	54.98	52.78	54.77	2183514
2015-12-16	54.29	55.62	53.03	54.36	3088531
2015-12-17	54.09	54.49	51.67	51.80	2346676
2015-12-18	51.80	51.99	49.85	49.88	2771451
2015-12-21	50.03	50.62	48.82	50.00	2248158
2015-12-22	50.19	53.42	49.95	52.92	2079173
2015-12-23	54.29	56.22	53.20	55.94	2584223
2015-12-24	56.03	57.00	54.99	56.04	1198065
2015-12-28	54.89	55.32	53.07	53.38	1739148
2015-12-29	54.83	55.37	53.08	54.13	1017454
2015-12-30	53.42	54.15	52.35	52.76	1445956
2015-12-31	52.60	54.05	52.52	53.55	1376399
2016-01-04	53.31	54.55	52.61	54.18	1919984
2016-01-05	53.76	54.33	52.79	53.56	1769900
2016-01-06	51.93	52.25	49.99	50.48	2532670
2016-01-07	49.32	49.99	48.26	48.51	2716283
2016-01-08	48.44	49.09	46.82	47.80	1899752
2016-01-11	48.03	48.20	44.98	45.74	3235070
2016-01-12	46.75	47.31	44.40	46.03	3775402
2016-01-13	46.96	47.37	44.89	44.94	3092285
2016-01-14	45.21	47.25	44.37	46.63	3544655
2016-01-15	44.62	45.37	43.66	45.15	3530479
2016-01-19	45.35	45.36	42.30	43.15	3008417
2016-01-20	41.58	43.50	40.02	42.85	4259327
2016-01-21	42.42	46.28	42.30	45.28	4068927
2016-01-22	48.03	49.16	45.80	47.03	4462128
2016-01-25	45.73	46.62	43.90	43.93	2595254
2016-01-26	45.44	46.53	44.05	45.84	2645934
2016-01-27	45.31	48.26	45.06	46.07	4579249
2016-01-28	46.54	50.97	46.52	49.48	5093566
2016-01-29	49.65	50.97	48.80	50.80	3859942
2016-02-01	49.52	50.16	48.52	49.93	2914197
2016-02-02	48.47	48.81	46.29	46.63	2879495
2016-02-03	47.92	49.41	45.90	49.37	2796360
2016-02-04	49.94	52.02	49.91	51.32	5056715
2016-02-05	50.86	51.73	49.05	50.28	3234679
2016-02-08	49.08	49.87	48.18	49.64	2234527
2016-02-09	50.56	51.06	46.74	48.02	2742289
2016-02-10	46.67	48.08	46.22	46.26	2267279
2016-02-11	45.46	46.42	44.30	45.75	3070635
2016-02-12	47.08	48.54	46.37	47.41	2162911
2016-02-16	48.29	48.75	47.45	48.64	2550782
2016-02-17	49.66	53.16	49.51	52.92	3623436
2016-02-18	53.22	53.65	50.18	51.90	3162299
2016-02-19	50.78	51.59	50.00	51.58	1726122
2016-02-22	53.06	54.32	52.70	53.89	2637557
2016-02-23	53.48	54.00	50.56	51.08	2163568
2016-02-24	49.94	51.50	49.04	51.32	1561907
2016-02-25	51.53	51.70	49.65	51.50	1700404
2016-02-26	53.15	54.25	52.11	53.14	2615196
2016-02-29	53.19	54.29	52.31	52.97	2478892
2016-03-01	53.94	55.05	52.66	54.76	2396439
2016-03-02	53.99	57.37	53.57	57.34	2309019
2016-03-03	57.17	59.26	56.77	58.98	2878145
2016-03-04	59.43	63.54	58.44	61.96	4540960
2016-03-07	61.01	63.48	61.01	62.95	3451175
2016-03-08	62.27	62.39	60.02	60.70	2210966
2016-03-09	62.02	63.31	60.53	62.22	2409035
2016-03-10	61.82	62.31	59.93	61.96	2510448
2016-03-11	62.39	63.72	62.32	63.39	1685168
2016-03-14	61.96	62.94	60.58	61.13	2924690
2016-03-15	60.05	61.55	58.57	61.52	2155198
2016-03-16	62.43	63.11	61.43	62.44	1638319
2016-03-17	62.75	63.75	61.46	63.13	2470871
2016-03-18	63.52	64.06	60.57	60.83	3203563
2016-03-21	60.41	61.39	59.62	60.98	1885427
2016-03-22	59.95	61.40	59.40	59.86	1716773
2016-03-23	59.59	60.66	57.70	57.84	2432113
2016-03-24	56.58	58.19	56.35	58.10	2685765
2016-03-28	58.47	58.77	57.48	58.40	1268800
2016-03-29	57.14	58.46	56.18	58.11	2159660
2016-03-30	59.15	59.85	57.46	58.31	1728168
2016-03-31	58.06	59.74	57.88	58.72	1634464
2016-04-01	57.02	57.55	55.96	56.63	2269187
2016-04-04	56.93	57.94	55.96	56.79	1826991
2016-04-05	56.05	57.84	56.00	56.78	1366561
2016-04-06	57.40	58.28	56.22	57.17	1802652
2016-04-07	56.81	57.57	55.75	56.17	1975661
2016-04-08	57.75	58.83	56.99	57.23	1959417
2016-04-11	57.62	58.99	57.37	57.90	1377922
2016-04-12	58.49	61.08	58.28	60.10	3726675
2016-04-13	60.38	60.63	58.89	60.14	1702702
2016-04-14	60.71	60.86	59.06	59.69	1230980
2016-04-15	58.80	58.80	56.71	58.16	2987508
2016-04-18	56.01	60.03	55.83	59.87	2486578
2016-04-19	60.58	63.47	60.20	63.06	2598577
2016-04-20	62.74	64.34	62.37	63.57	2045530
2016-04-21	63.91	64.34	62.94	63.71	1662477
2016-04-22	63.74	65.55	63.25	64.08	2648315
2016-04-25	63.44	64.28	62.50	62.95	1356637
2016-04-26	63.68	63.81	62.37	63.05	1565783
2016-04-27	63.96	65.00	63.53	64.95	1749608
2016-04-28	64.64	66.09	63.83	64.92	2428369
2016-04-29	64.24	66.26	64.16	66.12	3092894
2016-05-02	65.70	65.70	61.85	63.05	3956784
2016-05-03	61.84	62.27	60.64	61.68	2731657
2016-05-04	62.20	62.42	59.25	60.03	2270890
2016-05-05	61.67	61.76	59.52	60.09	1046956
2016-05-06	59.70	61.60	59.63	60.69	1504618
2016-05-09	60.48	60.58	57.83	58.27	1740340
2016-05-10	58.82	59.89	58.48	59.70	1321579
2016-05-11	58.62	60.23	57.97	59.49	1543684
2016-05-12	60.03	60.64	58.29	58.65	1218438
2016-05-13	58.38	59.65	57.98	58.08	1068714
2016-05-16	59.40	60.33	59.21	59.33	952009
2016-05-17	59.12	60.97	58.92	59.94	1605288
2016-05-18	59.85	60.35	57.66	57.88	1717635
2016-05-19	57.10	57.82	56.35	57.45	1600935
2016-05-20	57.66	59.40	57.61	58.81	1540412
2016-05-23	58.23	58.52	57.42	58.26	1278996
2016-05-24	58.00	58.68	57.31	58.53	1319455
2016-05-25	59.24	60.96	58.53	60.38	1288960
2016-05-26	61.11	61.35	59.71	60.62	1280383
2016-05-27	60.41	60.66	59.82	60.59	1100887
2016-05-31	60.76	61.75	60.46	61.15	2259244
2016-06-01	59.85	60.06	58.29	59.81	2379093
2016-06-02	59.30	59.59	58.41	58.87	1247383
2016-06-03	58.91	59.71	58.09	58.79	2064261
2016-06-06	60.16	64.93	59.81	64.74	2971562
2016-06-07	65.00	67.70	64.99	67.35	3601302
2016-06-08	67.63	69.14	66.59	67.36	2713559
2016-06-09	66.47	67.60	65.40	67.24	1395072
2016-06-10	66.22	66.39	64.53	64.77	1512243
2016-06-13	64.56	65.78	63.89	64.24	1696273
2016-06-14	63.86	64.86	63.39	64.83	1372248
2016-06-15	64.31	66.20	63.80	65.36	1671594
2016-06-16	64.28	64.70	62.44	64.54	1842037
2016-06-17	65.10	66.50	64.91	66.22	2136750
2016-06-20	67.21	67.84	65.62	65.63	1188046
2016-06-21	65.92	67.51	65.26	66.98	1715500
2016-06-22	67.51	68.13	66.82	66.93	1550385
2016-06-23	68.18	69.20	67.61	69.17	1389874
2016-06-24	66.28	67.25	65.72	66.09	2124006
2016-06-27	65.11	65.54	62.24	62.66	2640339
2016-06-28	64.15	64.74	63.63	64.00	2164059
2016-06-29	65.04	66.64	64.96	66.22	1887958
2016-06-30	66.11	67.13	65.16	67.13	1689995
2016-07-01	67.13	68.98	67.02	68.55	1230913
2016-07-05	66.96	67.44	64.47	65.25	1619666
2016-07-06	64.92	65.45	63.92	65.02	1702657
2016-07-07	65.89	67.80	64.62	65.18	1576367
2016-07-08	66.20	66.98	65.44	66.45	1040681
2016-07-11	66.92	68.08	66.02	66.17	1308647
2016-07-12	67.94	70.00	67.77	69.77	2146338
2016-07-13	69.70	70.00	67.67	68.72	1543128
2016-07-14	69.79	70.28	68.37	68.37	1609937
2016-07-15	68.99	69.97	68.36	68.72	1576502
2016-07-18	68.34	68.52	67.23	68.19	1365479
2016-07-19	67.49	68.27	66.29	66.58	1512151
2016-07-20	65.99	66.80	64.68	65.73	1718425
2016-07-21	65.77	66.63	63.88	64.10	1580806
2016-07-22	64.51	64.96	63.37	64.87	1981333
2016-07-25	64.15	64.50	62.89	62.92	1509886
2016-07-26	62.61	64.31	62.46	64.23	1322156
2016-07-27	64.30	64.76	62.27	62.97	2015059
2016-07-28	61.99	63.51	60.42	61.15	2525023
2016-07-29	60.46	62.17	60.41	61.97	1559144
2016-08-01	61.62	61.70	60.12	60.75	2302005
2016-08-02	61.59	62.29	59.93	61.73	2024995
2016-08-03	61.67	63.29	61.35	63.03	2137640
2016-08-04	62.97	63.83	62.25	62.37	1288223
2016-08-05	62.43	63.49	62.11	63.22	1206495
2016-08-08	64.01	65.19	63.78	64.72	1597742
2016-08-09	64.85	64.85	63.15	63.80	1124799
2016-08-10	63.88	64.09	62.91	62.38	1624975
2016-08-11	62.52	63.09	62.01	62.46	1392624
2016-08-12	62.76	62.76	61.56	61.87	1147139
2016-08-15	62.04	63.33	61.93	62.60	1185510
2016-08-16	62.78	63.50	62.18	62.95	1371762
2016-08-17	62.81	62.89	61.59	62.37	1184651
2016-08-18	62.84	65.32	62.84	64.67	2018957
2016-08-19	64.00	64.56	63.37	64.24	1143175
2016-08-22	63.38	63.38	62.08	62.58	1074824
2016-08-23	62.56	63.64	62.21	63.26	1449217
2016-08-24	62.67	63.52	62.67	63.17	1352783
2016-08-25	63.25	63.68	62.45	62.61	995174
2016-08-26	62.78	63.40	61.86	62.43	2026350
2016-08-29	62.06	63.47	62.00	62.57	796029
2016-08-30	62.83	63.46	61.02	61.36	981896
2016-08-31	61.00	61.47	60.09	60.46	1248547
2016-09-01	60.00	60.48	59.46	60.30	1889428
2016-09-02	61.01	61.82	60.08	60.19	1449815
2016-09-06	61.38	62.87	60.79	62.68	2096633
2016-09-07	62.96	63.36	61.99	62.82	1399026
2016-09-08	63.30	63.76	61.54	62.88	2301006
2016-09-09	62.02	62.73	59.82	59.83	1544164
2016-09-12	59.37	60.06	58.80	59.76	1730292
2016-09-13	58.87	59.30	56.66	57.18	2606473
2016-09-14	56.94	58.91	56.63	57.28	1848269
2016-09-15	57.34	58.43	57.15	57.77	1353077
2016-09-16	56.82	58.19	56.65	57.61	2670338
2016-09-19	58.04	58.35	57.29	57.32	1351357
2016-09-20	57.48	57.48	56.19	56.46	1770403
2016-09-21	57.01	59.07	56.97	59.02	1629901
2016-09-22	60.08	60.46	59.25	59.62	1063934
2016-09-23	59.06	59.98	57.30	57.59	1504970
2016-09-26	57.74	58.20	57.35	57.53	1477318
2016-09-27	56.87	58.52	56.50	58.27	2148937
2016-09-28	58.76	62.94	58.61	62.78	2905300
2016-09-29	63.27	66.88	63.13	65.26	5202108
2016-09-30	66.02	67.91	65.46	67.30	3040387
2016-10-03	67.43	68.08	65.97	67.47	1931957
2016-10-04	67.69	68.16	66.46	67.04	1448829
2016-10-05	67.73	69.30	67.61	68.68	1861979
2016-10-06	69.06	70.15	68.60	69.14	1334852
2016-10-07	69.41	69.44	68.29	68.58	1757705
2016-10-10	69.38	70.39	69.16	69.72	1403130
2016-10-11	69.22	69.35	68.35	69.26	1372943
2016-10-12	68.90	69.36	68.42	69.06	938415
2016-10-13	68.72	69.75	68.09	69.45	917726
2016-10-14	69.81	69.97	68.54	68.67	806608
2016-10-17	68.50	69.04	65.61	66.79	2504792
2016-10-18	68.04	68.39	66.77	67.17	1326633
2016-10-19	67.93	69.38	67.20	68.24	1848211
2016-10-20	67.51	67.60	66.50	66.98	1502522
2016-10-21	66.27	66.73	65.49	66.48	1602557
2016-10-24	66.53	66.65	64.77	66.42	2078701
2016-10-25	66.27	67.07	65.46	65.51	1151039
2016-10-26	64.84	65.23	63.55	64.88	1858977
2016-10-27	65.31	65.64	63.70	64.16	1455101
2016-10-28	64.00	64.88	62.96	63.44	1349835
2016-10-31	63.19	63.58	62.71	63.11	1995227
2016-11-01	63.79	64.22	62.80	63.68	1880137
2016-11-02	62.79	63.27	60.39	62.38	2761568
2016-11-03	62.68	62.93	61.59	62.49	1335152
2016-11-04	62.10	62.82	60.51	62.42	2953186
2016-11-07	63.26	63.46	61.80	61.76	1720881
2016-11-08	61.72	62.80	61.18	62.48	1401640
2016-11-09	62.46	64.38	62.16	63.56	2247397
2016-11-10	63.12	64.23	62.64	63.69	2395959
2016-11-11	63.02	63.40	61.21	62.17	1387655
2016-11-14	61.90	64.00	61.77	63.78	2287020
2016-11-15	64.30	66.86	64.30	66.64	2149323
2016-11-16	66.29	66.61	65.19	65.94	1276401
2016-11-17	66.51	67.94	66.43	67.18	2128103
2016-11-18	67.53	68.86	67.41	68.25	1441933
2016-11-21	69.70	70.10	68.05	69.12	2664287
2016-11-22	69.73	70.10	68.62	69.47	1989721
2016-11-23	68.94	70.25	68.84	70.23	1471890
2016-11-25	69.77	70.01	69.34	69.60	739962
2016-11-28	70.19	70.27	68.37	68.43	1916988
2016-11-29	66.55	67.90	65.73	67.57	2081996
2016-11-30	69.35	76.16	69.35	75.65	5427724
2016-12-01	77.42	79.66	75.82	77.85	4134889
2016-12-02	77.46	79.90	77.31	79.45	2217503
2016-12-05	80.01	82.00	79.86	81.31	2336270
2016-12-06	80.01	80.61	78.12	79.92	2302963
2016-12-07	79.88	82.08	79.03	80.86	1764038
2016-12-08	80.75	81.76	80.34	81.38	1413588
2016-12-09	81.85	82.72	80.72	81.75	1759471
2016-12-12	84.21	85.78	82.61	83.18	2008136
2016-12-13	83.71	84.02	81.88	83.46	1922507
2016-12-14	82.03	83.50	81.14	81.27	1815535
2016-12-15	80.56	81.03	79.89	80.45	2186667
2016-12-16	80.04	81.01	78.50	78.70	2884752
2016-12-19	78.73	79.00	77.71	78.45	2298510
2016-12-20	79.24	80.04	78.59	78.84	1326255
2016-12-21	79.34	80.40	79.16	79.50	1171213
2016-12-22	79.64	79.86	78.54	78.65	1099061
2016-12-23	78.53	79.25	78.11	78.34	635098
2016-12-27	78.90	80.94	78.79	79.96	1245997
2016-12-28	80.10	80.85	78.30	78.39	1067035
2016-12-29	78.26	79.00	77.66	78.17	639997
2016-12-30	78.21	78.89	77.09	77.40	840177
2017-01-03	78.52	79.67	77.65	78.76	1452299
2017-01-04	79.12	79.76	78.45	78.54	1286599
2017-01-05	78.91	79.31	77.81	78.80	1235776
2017-01-06	79.14	81.30	78.15	81.07	1638854
2017-01-09	81.04	81.10	78.75	79.30	1927285
2017-01-10	79.50	80.32	78.78	78.84	1310211
2017-01-11	79.22	80.75	78.90	79.63	1614270
2017-01-12	80.47	80.47	78.52	79.01	1616238
2017-01-13	79.01	79.30	77.85	78.31	1456107
2017-01-17	78.96	79.84	77.90	79.80	1130485
2017-01-18	78.88	79.22	77.96	78.49	1612218
2017-01-19	78.62	79.20	77.35	77.72	960245
2017-01-20	78.69	79.47	77.53	77.99	1448921
2017-01-23	77.28	77.62	76.08	76.80	1310537
2017-01-24	77.45	80.34	77.36	79.91	2107369
2017-01-25	79.78	81.20	79.78	81.11	2036914
2017-01-26	78.83	79.85	74.96	75.11	5261665
2017-01-27	74.00	75.10	71.96	72.68	2837256
2017-01-30	71.94	72.07	69.97	70.45	2493421
2017-01-31	70.59	71.69	70.10	71.16	2122149
2017-02-01	71.45	72.25	69.41	71.10	2703097
2017-02-02	71.49	71.63	68.89	70.07	2797280
2017-02-03	70.23	71.66	70.22	70.61	1663779
2017-02-06	70.50	70.93	68.74	69.02	1550006
2017-02-07	68.55	69.36	67.86	68.32	1433825
2017-02-08	67.75	69.77	66.79	68.77	2843883
2017-02-09	69.18	69.57	68.05	68.50	2867957
2017-02-10	69.73	70.75	69.07	69.23	1702738
2017-02-13	68.98	69.70	68.67	69.18	981734
2017-02-14	69.71	70.75	69.56	70.65	1623278
2017-02-15	70.23	70.58	68.28	68.73	1975082
2017-02-16	68.81	69.21	67.83	68.49	1856107
2017-02-17	68.05	68.53	67.17	68.26	1371167
2017-02-21	69.20	69.74	68.93	69.03	1011824
2017-02-22	68.32	68.52	67.40	67.41	1155752
2017-02-23	68.90	69.26	67.70	68.77	2245980
2017-02-24	68.84	68.86	67.28	67.53	2066387
2017-02-27	68.22	69.49	67.62	68.58	1326931
2017-02-28	68.09	69.00	67.85	68.37	1367984
2017-03-01	68.92	70.11	68.86	69.91	1415224
2017-03-02	69.10	69.67	68.14	68.47	1482358
2017-03-03	69.24	69.94	68.78	69.24	1331872
2017-03-06	69.09	69.85	68.16	69.74	1291917
2017-03-07	69.76	70.02	68.31	68.37	1536304
2017-03-08	68.02	68.59	66.15	66.48	2328534
2017-03-09	66.01	67.13	65.18	66.96	1742166
2017-03-10	67.29	67.82	66.56	67.30	1313517
2017-03-13	67.54	68.56	67.24	68.47	1395494
2017-03-14	67.36	68.17	65.98	67.90	2622808
2017-03-15	68.82	69.59	68.04	69.47	1443007
2017-03-16	69.62	69.62	67.75	68.23	1497578
2017-03-17	68.54	69.08	67.88	67.98	2331468
2017-03-20	67.17	68.00	66.55	67.89	1203948
2017-03-21	68.34	68.58	66.80	66.95	1103069
2017-03-22	66.50	67.12	65.62	66.32	1180982
2017-03-23	66.02	66.48	65.10	65.91	948573
2017-03-24	66.00	66.38	64.95	65.03	1490738
2017-03-27	64.24	64.35	63.66	64.15	2089195
2017-03-28	64.52	65.07	64.00	64.78	1615558
2017-03-29	64.64	66.48	64.40	66.11	1584230
2017-03-30	66.43	67.45	65.78	66.53	1977096
2017-03-31	66.11	67.13	65.97	66.57	946355
2017-04-03	67.27	67.66	66.13	66.69	1633789
2017-04-04	66.84	67.11	65.82	66.97	1089321
2017-04-05	67.60	68.59	66.91	67.12	1416284
2017-04-06	67.41	68.45	67.12	68.01	995322
2017-04-07	68.18	68.20	67.13	67.32	959873
2017-04-10	67.84	69.05	67.42	68.78	1306453
2017-04-11	68.95	69.24	67.55	69.08	1027441
2017-04-12	69.26	69.97	68.47	68.71	1509200
2017-04-13	68.41	68.85	67.07	67.35	1330553
2017-04-17	67.32	67.82	66.68	67.27	1427121
2017-04-18	66.64	67.59	66.19	66.52	1213346
2017-04-19	66.74	66.88	64.71	64.89	1143630
2017-04-20	65.16	65.65	64.68	64.83	1142412
2017-04-21	64.81	65.39	63.80	65.09	1323287
2017-04-24	65.53	65.76	64.75	65.15	1070738
2017-04-25	65.18	65.62	64.66	65.39	1066755
2017-04-26	64.98	66.67	64.98	65.21	1543366
2017-04-27	63.80	64.23	59.06	61.55	5791861
2017-04-28	62.13	62.15	60.64	60.64	2705909
2017-05-01	60.51	60.51	58.78	58.79	3015969
2017-05-02	58.82	59.55	58.30	58.72	2709886
2017-05-03	58.92	59.74	58.54	59.11	1771114
2017-05-04	58.71	58.73	56.73	58.05	2664725
2017-05-05	58.21	59.68	57.78	59.63	2872697
2017-05-08	59.51	60.20	59.39	59.77	2239108
2017-05-09	59.76	59.82	57.83	58.18	1265764
2017-05-10	58.71	60.04	58.48	59.28	1776306
2017-05-11	59.96	60.10	58.12	58.38	1303876
2017-05-12	58.16	58.39	57.08	57.42	1946947
2017-05-15	58.94	59.54	57.96	58.55	2007629
2017-05-16	58.91	59.24	57.59	57.54	1832442
2017-05-17	57.12	57.75	56.65	56.71	1660813
2017-05-18	56.25	57.37	55.98	57.05	1824168
2017-05-19	57.59	60.61	57.13	60.04	2352212
2017-05-22	60.57	60.57	59.30	59.88	1907613
2017-05-23	58.31	58.67	56.47	57.49	2733469
2017-05-24	57.44	57.94	55.41	56.01	2125060
2017-05-25	55.91	56.37	52.95	53.79	4049488
2017-05-26	54.38	54.73	53.63	53.67	2405097
2017-05-30	53.48	53.83	52.75	52.82	1777251
2017-05-31	52.24	52.77	51.67	52.66	2952252
2017-06-01	52.66	54.67	52.66	53.74	2518710
2017-06-02	53.32	53.32	52.28	53.11	1532195
2017-06-05	52.78	53.90	52.71	53.69	1265880
2017-06-06	53.26	53.82	51.80	53.30	2174864
2017-06-07	52.86	53.29	49.46	50.08	3752438
2017-06-08	49.86	50.97	49.86	50.40	2303375
2017-06-09	50.41	54.12	50.41	53.27	2555745
2017-06-12	54.03	56.28	54.00	54.89	2731119
2017-06-13	54.81	56.00	54.64	55.85	1698643
2017-06-14	55.50	55.50	52.84	53.83	3616018
2017-06-15	53.19	54.23	53.19	53.65	2005779
2017-06-16	53.88	55.05	53.11	55.00	2383014
2017-06-19	54.98	55.08	53.99	54.07	1719649
2017-06-20	53.10	53.83	52.20	53.47	2443603
2017-06-21	52.77	52.96	50.56	51.92	3202440
2017-06-22	52.03	52.88	51.44	52.12	1882104
2017-06-23	52.29	53.22	52.05	52.74	2358157
2017-06-26	53.06	53.85	52.57	53.16	1414028
2017-06-27	53.01	53.48	52.07	52.81	2367968
2017-06-28	52.83	54.67	52.83	53.51	1811064
2017-06-29	53.96	55.32	53.74	54.37	2405619
2017-06-30	54.52	55.23	54.13	54.34	1708638
2017-07-03	54.55	56.08	54.55	55.74	934454
2017-07-05	55.30	55.56	53.95	54.34	1958634
2017-07-06	54.66	55.20	53.19	53.47	2403775
2017-07-07	52.61	53.40	51.91	52.88	2056399
2017-07-10	52.65	53.66	52.23	53.29	1870354
2017-07-11	53.28	54.25	52.75	53.91	1621354
2017-07-12	54.89	55.00	53.24	53.50	2064966
2017-07-13	53.53	54.52	53.41	54.48	2262727
2017-07-14	54.57	55.53	54.13	55.35	2238066
2017-07-17	55.19	55.53	54.75	55.32	1842994
2017-07-18	55.91	56.14	55.12	55.36	1417694
2017-07-19	55.31	58.49	55.21	58.12	2664241
2017-07-20	58.41	58.64	56.80	57.26	1653655
2017-07-21	57.09	57.82	54.03	54.13	2878910
2017-07-24	54.34	54.54	53.88	54.37	2328171
2017-07-25	55.28	56.92	55.11	56.16	1742616
2017-07-26	56.66	56.84	54.92	55.07	2534644
2017-07-27	55.05	55.20	51.45	53.05	4819113
2017-07-28	51.70	53.74	51.05	51.82	4109843
2017-07-31	51.60	51.73	50.36	50.62	2251837
2017-08-01	50.51	50.57	48.62	49.20	3585214
2017-08-02	49.15	49.39	48.19	49.06	2956724
2017-08-03	49.29	50.16	48.98	49.54	2329622
2017-08-04	49.61	49.88	49.29	49.34	1620863
2017-08-07	49.05	49.23	47.25	47.43	2391695
2017-08-08	47.34	47.84	46.39	46.40	2295607
2017-08-09	46.96	47.00	46.06	46.48	2173733
2017-08-10	46.70	47.08	46.17	46.41	1787603
2017-08-11	46.13	47.17	46.00	46.18	1659801
2017-08-14	46.20	46.89	46.01	46.09	1495814
2017-08-15	46.00	46.04	45.06	44.88	2373288
2017-08-16	45.00	45.19	43.64	43.77	1807594
2017-08-17	43.67	43.91	43.14	43.15	1784312
2017-08-18	43.30	44.55	43.00	43.70	1586168
2017-08-21	43.57	44.15	43.23	43.25	1410232
2017-08-22	43.33	44.01	43.18	43.85	1417899
2017-08-23	43.62	44.69	43.07	44.52	1795471
2017-08-24	44.41	44.71	44.04	44.19	1888405
2017-08-25	44.44	45.18	44.42	44.78	1649496
2017-08-28	44.72	44.96	42.77	43.49	2233272
2017-08-29	43.27	43.41	42.66	43.13	1695551
2017-08-30	43.11	43.16	42.28	42.65	1898595
2017-08-31	42.90	42.90	42.30	42.34	2558855
2017-09-01	42.53	43.19	42.16	43.02	1319461
2017-09-05	43.46	44.33	43.22	43.77	2000156
2017-09-06	44.15	46.59	43.99	46.35	3077118
2017-09-07	46.35	46.61	45.58	46.04	1975786
2017-09-08	45.97	46.02	45.32	45.48	1277617
2017-09-11	45.71	47.13	45.30	47.06	2068801
2017-09-12	47.06	48.28	46.69	48.05	2337802
2017-09-13	48.08	49.50	48.08	49.29	2051674
2017-09-14	49.63	50.20	49.40	49.78	2174708
2017-09-15	49.91	50.22	49.52	50.19	2320426
2017-09-18	49.95	50.58	49.45	50.17	979807
2017-09-19	50.45	50.45	48.88	49.06	1446707
2017-09-20	49.38	50.70	49.27	50.55	1730668
2017-09-21	50.50	50.62	49.51	50.43	1365404
2017-09-22	50.17	51.35	50.06	51.01	1060300
2017-09-25	51.60	53.18	51.46	52.94	2053505
2017-09-26	52.67	52.99	52.18	52.93	985356
2017-09-27	52.98	53.26	52.74	53.20	1305827
2017-09-28	53.30	53.74	51.84	52.41	1682321
2017-09-29	52.42	52.42	51.54	52.11	1779674
2017-10-02	51.26	51.47	50.64	51.26	2072247
2017-10-03	51.15	51.22	50.00	50.02	1794866
2017-10-04	50.01	51.18	49.69	51.14	1540177
2017-10-05	51.39	52.40	51.14	52.17	1485144
2017-10-06	51.22	51.67	51.06	51.53	1318307
2017-10-09	51.82	52.38	51.49	51.93	1326014
2017-10-10	52.75	53.64	52.68	52.76	1557187
2017-10-11	52.67	53.09	51.68	52.28	1382484
2017-10-12	51.61	51.66	50.30	51.03	1040090
2017-10-13	51.67	52.87	51.48	52.20	1336149
2017-10-16	52.68	52.89	52.34	52.53	778489
2017-10-17	52.47	52.73	52.03	52.25	1187733
2017-10-18	52.41	52.72	51.10	51.20	1161660
2017-10-19	50.73	51.99	50.64	50.94	1191930
2017-10-20	51.24	52.00	50.71	52.00	1165270
2017-10-23	52.11	52.88	51.97	52.04	1213287
2017-10-24	52.42	53.35	52.21	52.45	1683246
2017-10-25	52.34	52.65	51.02	51.31	1188857
2017-10-26	51.52	52.36	51.01	51.93	1734887
2017-10-27	51.67	52.63	51.28	52.61	1366539
2017-10-30	52.80	54.16	52.71	53.82	1621969
2017-10-31	53.74	54.53	52.92	54.31	1455900
2017-11-01	55.00	55.45	53.83	54.59	1462886
2017-11-02	54.68	55.14	54.20	54.88	1306989
2017-11-03	54.68	55.57	54.48	54.91	1377723
2017-11-06	55.54	58.54	55.41	58.30	2568166
2017-11-07	58.08	58.67	57.74	58.46	2150455
2017-11-08	58.50	59.46	58.22	59.10	1834460
2017-11-09	58.76	59.60	58.39	58.83	1522498
2017-11-10	58.85	59.34	58.12	58.15	1715456
2017-11-13	57.95	58.04	56.26	56.38	1451073
2017-11-14	55.99	56.41	54.28	54.38	1220084
2017-11-15	53.62	53.95	52.53	53.73	2464983
2017-11-16	53.62	55.63	52.89	54.37	2599919
2017-11-17	55.17	56.00	54.91	55.68	1796553
2017-11-20	55.37	55.88	54.98	55.55	1047990
2017-11-21	55.97	56.49	55.31	55.84	925005
2017-11-22	56.65	57.22	56.35	56.61	729484
2017-11-24	56.96	57.00	55.99	56.02	702807
2017-11-27	55.73	55.91	55.04	55.56	1161718
2017-11-28	55.86	56.64	55.33	56.47	1585341
2017-11-29	56.71	57.69	56.37	57.04	1580432
2017-11-30	57.63	59.10	57.44	58.58	2201676
2017-12-01	59.28	60.07	58.18	59.56	1738204
2017-12-04	59.56	60.03	58.42	58.43	2135619
2017-12-05	58.57	59.13	57.58	57.84	1170877
2017-12-06	57.47	57.47	54.00	56.47	1451468
2017-12-07	56.57	57.25	56.31	58.06	1213308
2017-12-08	57.96	58.50	57.79	58.01	1220879
2017-12-11	58.27	58.78	57.82	58.44	1265177
2017-12-12	58.84	59.48	58.41	58.81	968340
2017-12-13	59.03	59.43	57.62	57.92	791061
2017-12-14	57.35	58.09	56.72	56.78	1053556
2017-12-15	57.51	59.20	57.06	57.78	5820557
2017-12-18	58.32	58.84	57.95	57.99	1589190
2017-12-19	58.19	59.63	57.86	59.60	1251800
2017-12-20	59.91	61.37	59.24	61.17	1613864
2017-12-21	61.37	64.53	61.33	63.63	1567361
2017-12-22	63.52	65.35	63.47	64.32	1667291
2017-12-26	64.75	65.77	64.22	65.61	836107
2017-12-27	65.55	65.55	64.40	64.97	873950
2017-12-28	65.15	65.40	64.52	64.82	661519
2017-12-29	65.03	65.07	63.83	64.64	951805
2018-01-02	65.17	66.08	64.45	65.35	1372321
2018-01-03	65.65	66.44	65.19	65.65	2463267
2018-01-04	66.12	66.94	65.52	66.40	2213628
2018-01-05	66.34	67.29	66.01	66.70	1731972
2018-01-08	66.56	68.73	66.50	68.57	1616048
2018-01-09	68.87	69.43	68.16	68.21	2389095
2018-01-10	68.25	69.00	67.96	68.27	1759914
2018-01-11	68.58	71.05	68.39	70.04	2470290
2018-01-12	69.32	70.37	69.10	70.26	1963421
2018-01-16	70.54	71.29	69.64	69.73	1849267
2018-01-17	70.00	71.64	69.86	70.63	2156959
2018-01-18	70.69	71.14	70.02	70.03	1588676
2018-01-19	69.29	71.35	67.94	71.13	1488816
2018-01-22	71.13	71.34	70.38	71.12	1864314
2018-01-23	71.10	72.07	70.45	71.57	1588021
2018-01-24	71.88	72.29	69.39	71.38	2713889
2018-01-25	72.63	74.12	71.02	73.69	3512581
2018-01-26	74.25	74.43	72.73	74.09	1611261
2018-01-29	73.43	75.02	72.47	74.33	2482918
2018-01-30	73.61	73.92	71.60	72.71	2180717
2018-01-31	72.79	73.45	71.59	72.03	1631306
2018-02-01	72.40	73.63	71.96	72.95	1458413
2018-02-02	72.32	72.43	70.03	70.11	1593963
2018-02-05	69.17	70.65	68.15	68.29	2443563
2018-02-06	66.64	69.21	66.29	68.69	2665098
2018-02-07	68.71	70.28	67.03	67.47	2176194
2018-02-08	67.53	68.00	64.86	64.17	2756860
2018-02-09	64.85	65.19	61.30	63.62	3053872
2018-02-12	64.55	65.65	63.80	64.64	2826121
2018-02-13	64.13	64.54	63.42	63.73	2739537
2018-02-14	62.88	66.89	62.28	66.12	2160179
2018-02-15	65.87	66.12	64.06	65.73	1899003
2018-02-16	65.28	66.30	65.14	65.46	1280003
2018-02-20	65.61	66.25	64.20	64.51	943972
2018-02-21	64.22	65.80	64.03	64.46	1155703
2018-02-22	65.24	67.09	65.18	65.39	978772
2018-02-23	65.70	67.05	65.49	66.86	973700
2018-02-26	67.35	67.59	66.29	67.43	701271
2018-02-27	67.27	68.35	66.39	66.53	1713516
2018-02-28	66.85	66.99	64.54	64.55	1312159
2018-03-01	64.43	65.81	64.15	65.18	1186183
2018-03-02	64.50	67.04	63.44	66.79	1213026
2018-03-05	66.08	67.30	65.51	66.61	1638916
2018-03-06	67.07	67.26	65.22	66.56	1196717
2018-03-07	65.69	66.59	64.37	65.12	1755567
2018-03-08	65.25	65.31	63.82	65.02	1470006
2018-03-09	66.49	68.06	66.02	66.89	2032773
2018-03-12	66.59	67.00	65.42	65.81	1369225
2018-03-13	66.11	66.29	64.26	64.63	1658480
2018-03-14	65.05	65.18	64.23	64.61	1092159
2018-03-15	64.69	65.05	62.33	62.64	1695291
2018-03-16	62.65	64.67	62.38	64.56	4460157
2018-03-19	64.58	64.89	63.82	64.68	1465064
2018-03-20	65.10	65.96	64.97	65.31	1205536
2018-03-21	65.89	69.19	65.49	68.88	2621270
2018-03-22	67.71	68.19	66.29	66.35	1674183
2018-03-23	66.97	68.17	66.33	66.46	1401022
2018-03-26	67.34	67.96	66.68	67.72	1091538
2018-03-27	68.00	68.26	66.09	66.48	1148737
2018-03-28	66.47	66.73	64.41	64.58	991337
2018-03-29	64.94	66.81	64.94	66.56	1237149
2018-04-02	65.80	66.53	63.51	64.59	875364
2018-04-03	65.11	66.55	64.15	66.42	1014884
2018-04-04	64.89	66.35	64.53	66.29	1246476
2018-04-05	66.72	68.18	66.53	67.43	1556952
2018-04-06	66.91	67.34	64.25	65.45	1045963
2018-04-09	65.63	66.85	65.28	65.90	880360
2018-04-10	67.08	70.22	67.08	69.61	1760841
2018-04-11	70.27	72.15	69.89	71.51	2010946
2018-04-12	71.54	73.45	71.02	72.51	1607589
2018-04-13	72.77	74.07	72.47	73.05	1314904
2018-04-16	73.04	73.11	71.95	72.19	982705
2018-04-17	72.46	72.88	71.88	72.38	803784
2018-04-18	73.52	74.36	73.01	73.60	1682048
2018-04-19	73.78	73.90	72.06	73.00	2732271
2018-04-20	72.71	72.71	71.49	72.33	1079633
2018-04-23	71.94	72.52	71.25	72.41	1136340
2018-04-24	72.69	73.00	71.11	71.58	1003149
2018-04-25	71.29	72.34	70.35	72.13	1443467
2018-04-26	72.24	72.88	70.46	71.67	1176853
2018-04-27	71.55	71.55	69.88	70.37	1449338
2018-04-30	70.27	71.09	69.43	69.55	1268801
2018-05-01	68.80	69.29	68.06	68.90	1283148
2018-05-02	68.45	69.84	68.35	68.93	1245119
2018-05-03	68.83	69.35	67.72	69.14	878639
2018-05-04	69.07	70.38	68.85	69.90	646605
2018-05-07	70.38	70.94	68.39	68.67	2061109
2018-05-08	67.88	68.55	66.28	68.48	2049160
2018-05-09	69.90	70.58	67.97	68.12	1910946
2018-05-10	68.29	69.36	67.84	69.02	1371961
2018-05-11	69.39	69.53	68.59	68.85	1027699
2018-05-14	69.19	69.97	69.11	69.68	1197754
2018-05-15	69.62	71.51	68.94	71.46	1306978
2018-05-16	71.64	73.44	71.52	72.04	1390495
2018-05-17	72.48	73.87	72.43	73.31	1060351
2018-05-18	73.35	73.54	71.71	71.99	939339
2018-05-21	72.50	73.19	72.09	72.61	989965
2018-05-22	72.42	72.98	70.34	70.72	725554
2018-05-23	70.22	71.38	69.57	70.99	860174
2018-05-24	69.63	70.28	69.16	69.83	1125326
2018-05-25	68.07	68.07	65.53	66.56	1645069
2018-05-29	65.75	66.56	65.51	66.32	966446
2018-05-30	67.11	68.45	66.95	67.26	923269
2018-05-31	66.56	67.76	66.02	66.38	1299183
2018-06-01	66.76	66.76	64.29	64.97	2204313
2018-06-04	65.30	65.32	62.69	63.20	1418004
2018-06-05	63.24	64.27	62.74	63.66	1860514
2018-06-06	63.91	64.47	63.12	64.24	1144768
2018-06-07	64.78	67.00	64.47	66.61	1555710
2018-06-08	66.62	66.91	64.90	65.38	1157575
2018-06-11	65.00	65.95	64.77	65.61	1101347
2018-06-12	65.67	65.94	64.94	65.61	1132984
2018-06-13	65.37	65.89	65.12	65.43	1156555
2018-06-14	65.91	65.91	64.85	64.97	1027662
2018-06-15	64.31	64.55	62.75	63.21	1780886
2018-06-18	63.18	64.57	63.18	63.87	927220
2018-06-19	63.25	65.30	63.00	64.04	1694699
2018-06-20	64.57	64.76	63.70	64.60	991618
2018-06-21	63.98	64.27	62.82	63.14	780806
2018-06-22	65.92	66.85	63.42	63.70	1984478
2018-06-25	63.71	63.78	61.35	61.85	1192901
2018-06-26	62.00	63.21	61.57	63.01	901785
2018-06-27	63.83	65.90	63.83	64.57	1335581
2018-06-28	64.61	65.27	64.09	65.05	2425517
2018-06-29	64.71	65.41	63.63	63.76	1410722
2018-07-02	63.36	63.37	61.92	62.71	1679800
2018-07-03	64.01	64.95	63.50	63.93	484993
2018-07-05	64.22	64.36	63.21	63.73	1078424
2018-07-06	63.30	65.67	62.93	65.46	1130108
2018-07-09	65.84	67.34	65.84	66.79	1031806
2018-07-10	67.60	68.40	66.72	67.22	733651
2018-07-11	66.29	67.81	65.26	65.66	896639
2018-07-12	66.28	66.45	64.02	64.13	1008122
2018-07-13	64.09	64.90	63.69	64.50	806580
2018-07-16	63.33	63.61	61.86	62.55	1157335
2018-07-17	62.20	62.55	61.83	62.13	2002925
2018-07-18	61.66	61.72	60.18	60.75	2882674
2018-07-19	60.23	60.76	59.32	59.59	1702877
2018-07-20	59.49	59.86	58.85	59.40	1653393
2018-07-23	59.68	59.68	58.05	58.90	1582237
2018-07-24	59.46	59.58	58.71	59.21	1665031
2018-07-25	59.28	59.34	57.60	58.82	1737991
2018-07-26	58.61	61.06	57.83	59.79	1856675
2018-07-27	59.65	61.95	59.62	60.83	1474954
2018-07-30	62.37	64.32	62.05	62.99	1925297
2018-07-31	62.58	62.73	60.36	61.35	1781004
2018-08-01	60.69	61.81	60.21	61.76	1106391
2018-08-02	60.81	61.77	60.74	61.10	1022555
2018-08-03	61.14	62.40	61.14	61.30	799835
2018-08-06	61.49	61.89	61.13	61.21	735213
2018-08-07	62.14	62.18	61.46	61.99	966469
2018-08-08	61.60	61.99	60.97	61.75	861215
2018-08-09	61.70	61.88	59.51	60.50	1449357
2018-08-10	60.74	62.70	60.43	62.62	888209
2018-08-13	62.40	62.87	61.96	62.14	998705
2018-08-14	62.91	64.06	62.91	63.56	1324470
2018-08-15	62.85	63.64	60.20	61.21	1395923
2018-08-16	61.61	62.16	61.09	61.24	1152835
2018-08-17	61.45	62.91	61.28	62.51	1151572
2018-08-20	62.51	63.43	62.47	63.05	847719
2018-08-21	63.90	65.13	63.90	64.35	1233673
2018-08-22	65.22	66.02	64.70	65.41	985254
2018-08-23	65.06	65.66	64.78	65.19	695795
2018-08-24	65.88	66.17	65.46	65.83	698425
2018-08-27	65.92	67.01	65.65	66.34	928554
2018-08-28	66.64	66.99	65.56	65.74	756420
2018-08-29	65.85	66.31	65.48	66.13	552080
2018-08-30	66.18	66.90	65.58	66.45	851528
2018-08-31	66.12	66.23	64.92	65.57	1090022
2018-09-04	65.73	65.88	64.54	65.85	835555
2018-09-05	65.49	65.49	63.82	64.53	1209467
2018-09-06	64.48	64.87	62.90	62.90	1468703
2018-09-07	62.13	62.90	61.58	62.78	2228903
2018-09-10	63.10	63.87	62.95	63.35	1202729
2018-09-11	63.41	64.82	63.35	64.62	892681
2018-09-12	65.66	66.76	65.46	65.81	1096165
2018-09-13	65.42	65.68	64.36	64.75	934705
2018-09-14	65.22	65.67	64.27	65.31	1064633
2018-09-17	65.60	66.27	64.73	65.10	879042
2018-09-18	65.78	66.28	65.23	65.87	739533
2018-09-19	65.80	67.00	65.80	66.03	907420
2018-09-20	67.35	67.86	66.63	66.98	1281320
2018-09-21	67.45	67.86	66.90	67.28	1759733
2018-09-24	68.34	68.97	67.24	67.62	1096984
2018-09-25	69.04	69.82	68.52	68.68	1548836
2018-09-26	68.06	69.20	67.70	68.55	1373439
2018-09-27	69.26	69.52	68.69	69.08	2024971
2018-09-28	68.78	70.78	68.69	68.77	1559185
2018-10-01	69.00	70.51	68.57	70.08	1115567
2018-10-02	70.01	70.65	69.57	69.99	1010866
2018-10-03	70.17	71.81	69.70	71.61	1001784
2018-10-04	71.00	72.53	70.80	71.32	1265675
2018-10-05	71.84	72.83	71.39	71.93	1330345
2018-10-08	71.11	72.28	70.41	71.92	1141021
2018-10-09	72.41	73.74	71.99	72.94	1113413
2018-10-10	72.79	72.89	69.19	69.25	1531574
2018-10-11	68.98	69.56	67.50	68.24	1480997
2018-10-12	69.82	70.06	68.33	69.41	1041277
2018-10-15	69.63	70.21	68.90	69.20	881577
2018-10-16	69.72	69.81	68.80	69.19	1123764
2018-10-17	68.70	69.13	67.46	68.05	837805
2018-10-18	67.00	68.05	66.03	66.41	1035703
2018-10-19	66.70	67.92	66.09	66.15	1008805
2018-10-22	66.07	66.25	65.17	65.39	838910
2018-10-23	63.57	63.57	62.04	62.88	897541
2018-10-24	63.61	63.77	60.34	60.39	1607835
2018-10-25	61.54	63.33	60.78	62.77	1437859
2018-10-26	61.89	64.05	61.46	62.67	1565156
2018-10-29	63.96	63.96	60.35	60.97	1523399
2018-10-30	60.65	62.06	60.13	61.93	1565796
2018-10-31	62.32	63.56	62.15	62.29	1471374
2018-11-01	62.65	62.89	61.10	62.19	1481210
2018-11-02	62.70	63.28	60.70	60.95	1068835
2018-11-05	61.93	63.80	61.55	63.80	1046525
2018-11-06	63.92	64.77	62.89	64.18	857988
2018-11-07	65.18	66.33	64.56	65.00	1239032
2018-11-08	64.66	64.71	61.92	62.37	1085116
2018-11-09	61.10	62.94	60.54	62.59	974167
2018-11-12	63.46	63.60	60.44	60.54	831687
2018-11-13	60.40	60.97	58.10	58.18	1392855
2018-11-14	59.52	59.94	57.58	58.30	2377822
2018-11-15	57.91	60.20	57.88	60.04	1596593
2018-11-16	60.72	62.97	60.44	62.59	1994692
2018-11-19	63.15	64.75	62.70	64.36	1962592
2018-11-20	63.23	64.03	60.03	60.79	3138355
2018-11-21	61.04	61.15	59.45	60.09	2011238
2018-11-23	57.80	59.13	57.24	58.77	592669
2018-11-26	59.78	60.81	59.39	60.26	872230
2018-11-27	60.03	61.36	59.47	59.77	903164
2018-11-28	60.03	60.75	58.59	60.72	609627
2018-11-29	60.99	61.67	60.31	61.15	847110
2018-11-30	60.40	60.65	58.97	60.60	1834240
2018-12-03	62.94	63.53	61.27	62.29	1709809
2018-12-04	62.20	62.56	60.30	60.59	1014831
2018-12-06	59.00	60.17	58.08	60.16	2179928
2018-12-07	62.15	62.98	60.39	60.74	1821106
2018-12-10	59.96	60.38	58.21	59.20	1303782
2018-12-11	60.95	61.25	59.40	60.00	1658816
2018-12-12	60.83	63.12	60.83	61.94	2296331
2018-12-13	61.58	62.21	60.22	60.80	1474635
2018-12-14	60.20	60.91	58.18	58.48	1001495
2018-12-17	58.42	58.86	56.10	56.37	1585979
2018-12-18	56.35	56.35	53.66	54.45	2392730
2018-12-19	54.67	54.75	50.62	50.77	3210000
2018-12-20	49.82	50.27	46.55	47.16	3958022
2018-12-21	46.68	47.99	45.90	46.17	3536674
2018-12-24	45.44	46.32	44.76	44.95	1004248
2018-12-26	45.90	47.97	44.56	47.94	1749595
2018-12-27	46.73	47.74	45.80	47.73	1893713
2018-12-28	48.08	48.49	46.90	47.62	1748490
2018-12-31	47.91	48.26	47.07	47.94	1373237
2019-01-02	47.17	49.00	46.05	48.05	1540707
2019-01-03	48.10	48.78	46.09	48.06	2372174
2019-01-04	48.95	49.43	47.14	49.00	2314565
2019-01-07	49.22	50.89	48.90	50.67	1372908
2019-01-08	51.69	51.72	50.77	51.00	1903220
2019-01-09	51.90	53.85	51.15	53.51	1862239
2019-01-10	52.83	54.63	52.68	53.97	1529735
2019-01-11	53.26	53.58	52.52	53.43	998778
2019-01-14	52.99	53.61	52.80	53.23	1450589
2019-01-15	54.10	54.26	52.90	53.39	1314232
2019-01-16	53.06	53.60	52.83	52.90	868590
2019-01-17	52.02	53.85	51.77	53.58	1179188
2019-01-18	54.38	54.53	53.55	54.14	1560381
2019-01-22	53.31	53.31	51.84	52.01	1934170
2019-01-23	52.20	52.24	50.00	50.68	1540899
2019-01-24	50.62	52.86	50.62	52.57	1653720
2019-01-25	53.05	53.74	52.45	53.42	1618312
2019-01-28	52.41	52.75	51.59	52.41	1091191
2019-01-29	53.44	54.83	53.32	53.86	2623823
2019-01-30	54.67	57.52	52.91	56.83	2836864
2019-01-31	58.00	58.28	55.26	55.99	2209753
2019-02-01	56.28	56.97	55.52	56.55	1501413
2019-02-04	56.00	57.31	55.80	57.10	1164620
2019-02-05	57.10	57.49	56.28	56.47	1055474
2019-02-06	56.15	57.21	56.05	56.42	1284140
2019-02-07	56.30	56.47	54.73	55.75	1130568
2019-02-08	55.49	55.83	54.51	55.44	885180
2019-02-11	54.90	55.81	54.62	55.68	1737577
2019-02-12	56.70	57.31	55.91	56.05	1074006
2019-02-13	56.44	57.49	56.35	56.50	898500
2019-02-14	56.33	57.33	56.00	56.98	666517
2019-02-15	57.76	58.10	56.69	57.40	1364488
2019-02-19	56.91	58.44	56.91	58.05	1237774
2019-02-20	58.11	58.49	56.94	57.07	1400666
2019-02-21	56.95	56.95	55.20	55.56	1388427
2019-02-22	56.18	56.24	54.69	55.02	1551890
2019-02-25	54.50	55.27	54.43	54.86	1820352
2019-02-26	54.91	55.37	53.81	53.86	1072017
2019-02-27	54.10	55.05	53.80	54.15	755456
2019-02-28	54.20	54.28	51.99	54.20	1883210
2019-03-01	54.45	54.96	54.07	54.95	1203567
2019-03-04	54.95	55.22	53.43	54.30	1531339
2019-03-05	54.35	54.42	53.56	54.04	787674
2019-03-06	53.81	54.34	53.29	54.17	1811030
2019-03-07	54.38	54.66	53.56	54.56	1754733
2019-03-08	53.22	53.85	52.41	52.81	1382375
2019-03-11	53.21	54.52	53.04	54.27	1045315
2019-03-12	54.66	55.63	54.22	55.19	1132528
2019-03-13	55.82	56.36	54.65	55.18	1178063
2019-03-14	55.23	55.68	54.91	55.27	907203
2019-03-15	53.81	54.90	53.74	54.55	2909465
2019-03-18	54.76	56.42	54.50	56.27	1006372
2019-03-19	56.56	57.10	55.31	55.60	1123227
2019-03-20	55.56	57.00	55.22	56.37	1185054
2019-03-21	56.33	56.77	55.88	56.51	605671
2019-03-22	55.88	55.88	54.23	54.48	705469
2019-03-25	54.10	55.16	53.72	54.98	703233
2019-03-26	55.89	56.49	55.50	55.63	764839
2019-03-27	55.44	56.08	54.49	55.11	749694
2019-03-28	54.71	57.03	54.71	56.87	981738
2019-03-29	57.54	57.72	55.42	55.56	1234954
2019-04-01	56.33	57.77	55.99	57.52	1061954
2019-04-02	57.53	57.87	56.77	57.00	978472
2019-04-03	57.36	57.75	55.67	56.11	1117309
2019-04-04	56.17	57.46	55.63	57.08	927253
2019-04-05	57.47	58.80	57.04	58.40	1150499
2019-04-08	58.72	59.54	58.09	58.70	1507250
2019-04-09	58.53	58.74	57.62	58.13	955284
2019-04-10	58.53	59.84	58.32	59.48	1402819
2019-04-11	59.35	60.51	58.72	59.09	1097943
2019-04-12	60.19	60.73	59.49	60.32	1178796
2019-04-15	60.21	60.44	59.50	60.13	989156
2019-04-16	60.72	61.87	60.31	61.83	860295
2019-04-17	62.05	62.63	61.91	62.24	850325
2019-04-18	62.29	62.85	61.95	62.52	1040485
2019-04-22	63.45	64.80	62.98	64.51	1084889
2019-04-23	64.42	64.58	62.78	63.01	1382359
2019-04-24	63.23	63.36	60.77	60.90	1333075
2019-04-25	62.83	64.10	60.45	61.44	2052302
2019-04-26	60.46	60.71	58.38	58.71	1386420
2019-04-29	58.71	58.89	57.70	58.42	959683
2019-04-30	58.81	59.00	57.80	58.52	1387316
2019-05-01	58.25	58.79	56.19	56.24	1179304
2019-05-02	55.77	57.40	55.46	56.69	1448398
2019-05-03	57.43	57.93	57.09	57.55	945412
2019-05-06	56.86	57.78	56.64	57.49	795340
2019-05-07	56.70	57.17	56.16	57.13	669336
2019-05-08	57.23	57.88	57.10	57.14	782444
2019-05-09	56.58	58.46	56.53	57.73	924024
2019-05-10	57.73	57.73	55.61	57.47	1132741
2019-05-13	57.03	57.24	56.00	56.88	776723
2019-05-14	57.53	59.68	57.38	58.82	1379407
2019-05-15	57.97	58.78	57.25	57.93	1167471
2019-05-16	58.20	58.35	57.26	58.08	889531
2019-05-17	57.39	57.66	55.04	55.48	1373047
2019-05-20	55.38	55.73	54.83	55.01	1055171
2019-05-21	55.26	56.18	55.10	55.53	1112556
2019-05-22	55.10	55.47	53.45	54.11	786559
2019-05-23	52.79	52.86	50.98	51.23	1496924
2019-05-24	51.98	52.19	50.42	50.47	922904
2019-05-28	50.66	50.66	49.13	49.24	2045774
2019-05-29	48.85	51.17	48.83	51.00	1960129
2019-05-30	50.98	51.83	49.91	50.18	1018419
2019-05-31	49.08	49.89	48.80	48.91	1045102
2019-06-03	49.10	50.16	48.65	49.79	1113173
2019-06-04	50.33	50.73	49.86	50.33	1191296
2019-06-05	50.70	51.43	49.44	51.00	1621540
2019-06-06	51.15	51.99	50.79	51.18	1543274
2019-06-07	51.67	52.39	50.62	51.89	1466021
2019-06-10	51.94	52.37	50.39	50.66	1544335
2019-06-11	51.29	51.85	50.62	51.34	1137972
2019-06-12	50.81	51.07	49.25	49.44	1583841
2019-06-13	50.45	50.93	49.40	50.25	1687958
2019-06-14	50.24	50.24	48.38	48.40	1449551
2019-06-17	48.10	49.29	48.10	48.70	2655222
2019-06-18	48.97	50.17	48.82	49.52	1420098
2019-06-19	49.29	49.80	48.52	49.13	1100578
2019-06-20	50.45	51.39	49.90	51.07	1749263
2019-06-21	51.23	52.36	50.98	51.11	2077183
2019-06-24	51.08	51.30	49.81	49.99	1021789
2019-06-25	49.62	49.94	48.72	48.81	1196281
2019-06-26	49.54	50.74	49.11	49.72	1091960
2019-06-27	49.76	50.42	49.48	49.74	772114
2019-06-28	49.78	50.69	49.78	50.62	1053943
2019-07-01	51.75	52.40	50.96	51.42	1081550
2019-07-02	50.99	51.05	49.26	49.43	1661698
2019-07-03	49.41	49.50	48.75	49.32	642847
2019-07-05	49.14	50.04	49.02	50.03	627252
2019-07-08	49.78	51.07	49.54	50.60	812817
2019-07-09	50.25	50.82	49.83	50.56	1780563
2019-07-10	51.19	51.99	51.01	51.83	1123999
2019-07-11	51.77	52.20	51.54	51.77	2157731
2019-07-12	51.90	53.06	51.73	52.15	1123229
2019-07-15	52.32	52.48	51.22	51.29	1071664
2019-07-16	51.19	52.02	50.18	50.59	1386556
2019-07-17	50.57	50.73	49.98	50.04	1289905
2019-07-18	49.81	50.82	49.57	50.62	1246326
2019-07-19	50.68	51.35	50.24	51.28	886626
2019-07-22	51.48	52.17	50.20	50.86	956226
2019-07-23	51.00	51.13	49.25	50.26	1678777
2019-07-24	50.37	51.26	50.18	50.90	1560911
2019-07-25	49.50	49.64	47.02	48.99	2652942
2019-07-26	49.03	49.51	47.61	48.06	1744827
2019-07-29	48.11	48.60	47.66	47.72	1487313
2019-07-30	47.29	49.65	47.29	49.41	1229945
2019-07-31	49.33	50.34	48.75	49.68	2528636
2019-08-01	48.81	48.81	46.00	46.91	1672648
2019-08-02	46.99	47.33	45.70	46.13	1270493
2019-08-05	45.06	45.17	43.49	43.73	1567373
2019-08-06	43.93	44.24	41.67	43.84	1987259
2019-08-07	42.66	43.80	42.22	43.50	1947805
2019-08-08	43.91	44.10	43.14	43.25	1727225
2019-08-09	43.39	43.44	42.14	42.71	1756805
2019-08-12	42.35	42.49	41.09	41.28	1913262
2019-08-13	40.89	42.19	40.25	40.49	1994400
2019-08-14	39.50	40.20	39.07	39.41	1843191
2019-08-15	39.29	39.73	38.78	39.17	1232165
2019-08-16	39.33	39.70	39.06	39.41	1383861
2019-08-19	40.20	40.33	39.44	39.83	1662440
2019-08-20	39.64	39.73	38.65	38.96	1246791
2019-08-21	39.53	39.91	39.24	39.27	901532
2019-08-22	39.57	40.19	39.00	39.04	1240670
2019-08-23	38.45	39.27	36.87	37.06	1469260
2019-08-26	37.58	37.91	36.99	37.08	1056349
2019-08-27	37.39	37.69	36.22	36.65	1924034
2019-08-28	36.83	37.38	36.48	36.82	2075007
2019-08-29	37.35	37.91	37.10	37.25	1997240
2019-08-30	37.47	38.34	37.34	37.59	1527823
2019-09-03	36.60	36.94	36.06	36.36	1445939
2019-09-04	37.25	37.61	36.69	37.09	1458468
2019-09-05	37.63	38.19	37.09	37.61	1660259
2019-09-06	37.37	38.84	36.78	38.43	2292187
2019-09-09	38.91	41.78	38.91	41.72	1871063
2019-09-10	42.26	43.24	41.84	42.16	1705193
2019-09-11	42.26	43.59	41.58	42.65	1856954
2019-09-12	40.81	41.63	40.01	40.76	1651853
2019-09-13	41.17	41.84	40.75	41.46	965081
2019-09-16	44.31	47.45	43.77	47.40	3447638
2019-09-17	46.84	46.92	43.74	44.06	2558801
2019-09-18	43.26	44.44	43.02	43.58	1048641
2019-09-19	44.33	44.44	42.98	43.01	910721
2019-09-20	43.14	43.87	42.87	43.24	2257535
2019-09-23	43.00	43.48	42.38	43.33	691775
2019-09-24	42.90	42.90	40.39	40.76	1153313
2019-09-25	39.90	41.35	39.57	41.08	1005557
2019-09-26	41.08	41.20	40.10	41.07	1219741
2019-09-27	40.23	41.35	39.94	40.57	1396047
2019-09-30	39.66	40.23	39.18	40.07	1488246
2019-10-01	40.48	40.83	39.15	39.20	1068424
2019-10-02	39.09	39.83	38.30	38.49	1111809
2019-10-03	38.15	38.84	37.65	38.83	1430568
2019-10-04	38.76	39.30	38.06	38.31	1199267
2019-10-07	38.67	38.96	37.18	37.24	2606176
2019-10-08	36.40	37.27	35.75	36.62	2682518
2019-10-09	37.27	37.27	36.25	36.40	1912081
2019-10-10	36.88	37.08	36.21	36.74	1355335
2019-10-11	37.46	38.87	37.30	38.35	1176602
2019-10-14	37.57	38.17	36.69	37.85	1045799
2019-10-15	37.58	38.77	37.41	37.65	1625893
2019-10-16	37.63	38.25	37.52	37.69	1911563
2019-10-17	37.91	38.11	36.58	36.65	1840284
2019-10-18	36.73	37.33	36.35	36.56	1474481
2019-10-21	36.57	38.68	36.47	38.43	1235444
2019-10-22	38.68	39.56	37.85	39.16	1182198
2019-10-23	38.91	39.95	38.20	39.22	1256806
2019-10-24	39.32	39.47	38.30	39.33	1238090
2019-10-25	39.41	40.28	39.23	40.25	1428909
2019-10-28	40.56	40.78	39.38	39.64	1496704
2019-10-29	39.26	39.96	39.00	39.82	1578094
2019-10-30	40.01	40.37	37.87	38.10	1713954
2019-10-31	37.95	38.23	37.03	37.50	1795587
2019-11-01	37.98	40.31	37.79	40.18	1362963
2019-11-04	41.00	42.00	40.78	41.88	1835762
2019-11-05	42.04	42.16	41.05	41.49	1784351
2019-11-06	41.38	41.97	40.25	39.79	1970971
2019-11-07	40.61	41.15	40.32	40.79	1471617
2019-11-08	40.23	40.88	39.88	40.75	1648932
2019-11-11	39.85	41.28	39.76	41.18	1035347
2019-11-12	41.28	41.35	39.94	40.19	1595580
2019-11-13	39.75	39.95	39.07	39.22	1255044
2019-11-14	39.39	40.02	39.29	39.32	1623980
2019-11-15	40.32	41.85	39.78	40.56	3253415
2019-11-18	40.03	40.21	38.23	38.84	1812378
2019-11-19	38.11	38.64	37.40	38.41	1366611
2019-11-20	38.04	39.31	37.30	38.39	2063674
2019-11-21	38.78	39.27	38.36	38.89	2436042
2019-11-22	38.95	39.49	38.75	39.00	2138713
2019-11-25	38.84	40.06	38.70	39.92	2297359
2019-11-26	39.88	40.06	37.96	37.97	9041876
2019-11-27	38.30	40.57	38.08	40.46	2641029
2019-11-29	39.91	40.06	38.50	39.53	1490909
2019-12-02	39.83	40.42	39.49	39.80	1884914
2019-12-03	38.97	39.40	38.09	38.39	2012261
2019-12-04	38.99	40.11	38.84	39.32	1692605
2019-12-05	39.60	39.91	38.52	38.64	1236680
2019-12-06	38.50	40.88	38.50	40.68	1569642
2019-12-09	40.30	41.22	40.21	40.73	1391441
2019-12-10	40.62	41.22	40.27	40.77	1457462
2019-12-11	40.80	41.80	40.63	41.59	1391279
2019-12-12	41.69	42.99	41.45	42.61	1697870
2019-12-13	42.48	42.96	41.90	42.09	1260940
2019-12-16	42.57	43.21	42.39	42.41	1166212
2019-12-17	42.56	43.26	42.55	42.93	1518464
2019-12-18	42.63	43.50	42.58	43.25	1410380
2019-12-19	43.11	43.79	43.10	43.39	1444243
2019-12-20	43.70	44.22	43.18	44.20	2575730
2019-12-23	44.06	45.51	44.06	45.43	1250181
2019-12-24	45.35	46.16	44.67	44.84	638516
2019-12-26	45.06	45.49	44.82	45.17	864999
2019-12-27	45.42	45.42	44.34	44.43	1070121
2019-12-30	44.78	46.17	44.78	45.54	1706231
2019-12-31	44.99	45.52	44.24	45.43	1996250
2020-01-02	45.86	45.88	44.36	45.27	1809922
2020-01-03	46.25	46.69	45.08	45.85	1293406
2020-01-06	46.20	47.33	45.99	47.15	2035093
2020-01-07	46.88	46.88	45.53	46.54	1110832
2020-01-08	46.19	46.49	44.79	45.58	1944734
2020-01-09	45.44	46.41	44.73	46.10	1791080
2020-01-10	45.99	46.63	45.16	46.52	1325200
2020-01-13	46.26	46.59	45.69	46.25	1376522
2020-01-14	45.98	46.71	45.79	46.51	1805257
2020-01-15	45.90	46.55	45.59	46.06	1237168
2020-01-16	46.47	46.78	45.13	45.25	1665018
2020-01-17	45.40	45.79	45.08	45.13	1200703
2020-01-21	44.72	45.02	43.92	43.97	1937595
2020-01-22	43.73	43.84	42.83	42.96	1776723
2020-01-23	42.11	42.91	41.60	42.68	2054905
2020-01-24	42.38	42.60	41.94	42.23	1567960
2020-01-27	41.23	41.45	40.27	40.41	2053573
2020-01-28	40.85	41.34	40.41	40.64	2067589
2020-01-29	41.09	41.35	39.56	39.60	1762491
2020-01-30	39.05	40.61	39.00	40.57	2189882
2020-01-31	40.40	40.94	39.28	40.55	17800732
2020-02-03	40.36	40.92	40.05	40.75	3396540
2020-02-04	42.46	43.78	41.40	41.67	2633211
2020-02-05	42.43	44.40	42.43	43.85	1744876
2020-02-06	43.95	44.27	42.97	43.09	2177488
2020-02-07	41.52	42.85	40.95	42.65	2166844
2020-02-10	42.30	43.75	41.87	43.57	1453132
2020-02-11	44.34	44.40	43.72	44.08	1179004
2020-02-12	45.08	45.48	44.43	45.19	1420183
2020-02-13	45.17	45.71	44.57	45.40	1857357
2020-02-14	45.55	45.68	44.68	45.31	1902150
2020-02-18	44.72	45.31	44.15	45.07	1219534
2020-02-19	45.46	45.59	44.69	45.46	1195964
2020-02-20	45.76	46.37	45.12	45.47	915620
2020-02-21	44.79	45.02	43.63	44.90	1260123
2020-02-24	42.61	43.04	41.83	41.90	1525245
2020-02-25	42.12	42.27	39.28	39.68	1744848
2020-02-26	39.99	40.37	38.80	38.89	1472900
2020-02-27	37.19	38.47	35.90	37.12	2340120
2020-02-28	35.71	37.40	35.29	36.89	3211478
2020-03-02	37.41	37.64	35.87	37.62	2584059
2020-03-03	37.38	38.03	34.79	35.49	2206442
2020-03-04	36.07	36.87	34.38	34.92	2403538
2020-03-05	33.82	33.95	31.16	31.78	2647499
2020-03-06	30.59	30.89	27.24	27.60	4445435
2020-03-09	20.01	23.03	18.31	18.51	5973228
2020-03-10	20.03	21.53	17.93	20.94	5267721
2020-03-11	20.49	21.14	19.38	20.01	4357094
2020-03-12	18.22	18.60	15.85	15.96	4031396
2020-03-13	17.06	17.79	15.50	17.51	5563220
2020-03-16	15.07	17.82	14.13	14.56	5109196
2020-03-17	14.57	17.50	14.06	16.01	3900168
2020-03-18	14.86	15.06	13.08	13.39	3525618
2020-03-19	13.32	14.06	12.40	12.80	3204605
2020-03-20	13.45	14.32	12.40	13.16	7806134
2020-03-23	13.31	14.97	12.88	14.13	4901049
2020-03-24	15.43	18.60	15.06	18.09	3072533
2020-03-25	18.55	19.22	16.28	17.00	2750321
2020-03-26	17.25	19.20	17.16	18.95	2464443
2020-03-27	17.63	19.16	16.66	16.84	3633388
2020-03-30	16.04	16.59	15.18	15.50	2399607
2020-03-31	16.03	16.80	15.14	15.65	3256482
2020-04-01	15.05	15.16	13.44	14.24	3275900
2020-04-02	14.89	17.87	14.82	16.35	3617426
2020-04-03	17.22	17.29	14.61	15.46	2652423
2020-04-06	16.39	16.95	15.67	16.62	2042543
2020-04-07	18.01	18.24	16.71	17.38	2891306
2020-04-08	17.90	18.99	17.56	18.77	1874900
2020-04-09	20.10	21.33	17.95	19.18	3234764
2020-04-13	19.78	20.05	18.22	18.65	2763734
2020-04-14	18.45	18.92	17.94	18.34	2782778
2020-04-15	16.79	17.02	15.75	16.32	3145965
2020-04-16	16.16	16.44	15.50	16.07	2669506
2020-04-17	16.44	17.80	16.36	17.74	2888852
2020-04-20	16.02	17.92	15.72	17.64	2830794
2020-04-21	16.92	18.58	16.66	18.50	3226618
2020-04-22	19.58	19.99	17.96	18.43	3018173
2020-04-23	19.20	19.69	18.73	19.34	3216634
2020-04-24	19.33	19.55	17.23	17.77	5792557
2020-04-27	17.15	17.85	16.57	17.72	3161311
2020-04-28	18.77	19.10	17.81	18.98	2981577
2020-04-29	20.09	21.28	19.50	21.22	5420118
2020-04-30	21.54	21.60	19.42	19.77	17542617
2020-05-01	18.00	19.66	16.66	16.81	6091295
2020-05-04	16.49	18.13	16.21	18.05	2783980
2020-05-05	19.36	19.48	16.98	17.00	3021335
2020-05-06	17.04	17.38	15.94	15.96	3096606
2020-05-07	16.49	17.13	16.01	15.62	3246359
2020-05-08	16.14	17.76	16.07	17.73	3019917
2020-05-11	17.31	18.66	17.23	18.18	3320733
2020-05-12	18.33	18.82	17.94	18.42	2921446
2020-05-13	18.12	18.22	17.17	17.63	2243201
2020-05-14	17.10	18.22	16.53	17.35	2585416
2020-05-15	17.22	17.86	17.19	17.55	2299145
2020-05-18	18.85	19.44	18.25	19.26	2606506
2020-05-19	20.00	20.00	18.73	18.85	3367262
2020-05-20	19.33	19.71	18.54	18.77	3786045
2020-05-21	18.88	18.96	17.86	18.65	33181732
2020-05-22	18.35	18.49	17.77	18.21	2808212
2020-05-26	19.10	20.09	18.53	19.45	3216419
2020-05-27	20.10	20.28	19.04	19.62	2729533
2020-05-28	20.25	21.29	19.66	20.60	4805887
2020-05-29	20.37	20.59	19.40	20.13	3569661
2020-06-01	20.02	20.55	19.60	20.27	2263541
2020-06-02	20.61	22.21	20.58	21.80	2891182
2020-06-03	22.27	22.81	22.14	22.73	2262751
2020-06-04	22.90	25.00	22.36	24.99	3566247
2020-06-05	27.49	28.26	26.61	26.84	3923536
2020-06-08	28.66	28.94	27.26	28.29	2975898
2020-06-09	26.41	27.53	25.83	26.44	2506306
2020-06-10	25.91	26.11	24.31	24.73	2680696
2020-06-11	22.00	23.36	20.65	20.82	2541782
2020-06-12	22.48	23.03	21.36	22.46	1938302
2020-06-15	20.98	23.67	20.65	23.10	2433877
2020-06-16	24.87	24.87	22.68	23.13	2295918
2020-06-17	23.04	23.17	21.75	21.83	1467034
2020-06-18	21.36	22.24	21.25	21.62	1603834
2020-06-19	22.41	22.45	21.30	21.42	6811114
2020-06-22	21.38	21.89	21.06	21.64	1789901
2020-06-23	22.04	22.12	20.72	20.91	2119313
2020-06-24	20.30	20.39	19.05	19.12	2249231
2020-06-25	18.79	19.94	18.61	19.90	1473161
2020-06-26	19.66	19.74	18.44	18.61	2201788
2020-06-29	18.93	19.48	18.62	19.15	1519032
2020-06-30	18.84	19.60	18.69	19.51	2157344
2020-07-01	19.50	19.94	18.50	18.53	1715956
2020-07-02	19.03	19.38	18.31	18.44	1666273
2020-07-06	18.88	19.40	18.54	19.13	1545780
2020-07-07	18.74	18.83	18.25	18.30	1267784
2020-07-08	17.86	18.74	17.80	18.53	2516382
2020-07-09	18.56	18.59	17.18	17.46	1976776
2020-07-10	17.39	18.84	17.11	18.68	2255186
2020-07-13	18.90	18.90	17.89	17.92	1885041
2020-07-14	17.79	19.01	17.71	18.96	1958341
2020-07-15	19.69	19.84	18.88	19.37	2000191
2020-07-16	19.02	19.53	18.75	19.21	919582
2020-07-17	19.15	19.23	18.13	18.15	3486848
2020-07-20	18.27	18.71	17.95	18.07	1831988
2020-07-21	18.63	20.25	18.63	19.70	2655074
2020-07-22	19.36	19.60	18.95	19.29	2323795
2020-07-23	19.11	20.44	19.05	20.34	2276756
2020-07-24	20.32	20.57	19.89	20.04	1273310
2020-07-27	20.04	20.59	19.95	20.48	1225194
2020-07-28	20.38	20.64	19.24	19.43	1363199
2020-07-29	19.49	19.89	18.10	18.46	3346430
2020-07-30	18.16	18.44	17.51	18.05	2100731
2020-07-31	17.81	17.94	17.16	17.83	2520628
2020-08-03	17.54	18.33	17.25	18.11	2085236
2020-08-04	18.04	18.56	17.70	18.55	1993817
2020-08-05	19.01	19.63	18.56	19.26	1585232
2020-08-06	19.18	19.22	18.64	18.64	1106862
2020-08-07	18.36	18.53	17.97	18.44	1449891
2020-08-10	18.56	19.72	18.56	19.42	1668604
2020-08-11	20.06	20.52	19.32	19.42	1773718
2020-08-12	19.86	19.96	19.03	19.39	1291509
2020-08-13	19.12	19.15	18.29	18.25	1690478
2020-08-14	18.09	18.93	17.98	18.81	1364037
2020-08-17	18.65	19.00	18.45	18.57	1333068
2020-08-18	18.44	18.70	17.97	17.98	1835590
2020-08-19	17.97	18.68	17.83	18.25	1272814
2020-08-20	17.79	17.98	17.26	17.38	1762437
2020-08-21	17.16	17.34	16.70	16.88	2081927
2020-08-24	16.56	17.55	16.35	17.42	1748194
2020-08-25	17.61	17.65	16.62	16.82	1202718
2020-08-26	16.94	17.11	16.49	16.57	1194602
2020-08-27	16.71	16.98	16.38	16.61	1528074
2020-08-28	16.60	17.23	16.51	16.99	1262788
2020-08-31	17.09	17.12	16.47	16.48	2079929
2020-09-01	16.58	17.19	16.36	16.75	1366044
2020-09-02	16.67	16.87	16.29	16.44	1265409
2020-09-03	16.40	16.83	16.03	16.09	1522922
2020-09-04	16.18	16.45	15.48	16.02	1538948
2020-09-08	15.58	15.66	15.01	15.14	1878731
2020-09-09	15.34	15.39	14.69	14.93	1623291
2020-09-10	15.01	15.01	14.38	14.55	2343664
2020-09-11	14.63	15.14	14.40	14.95	2456149
2020-09-14	15.07	15.64	14.82	15.56	2024165
2020-09-15	15.64	15.97	15.29	15.57	1585435
2020-09-16	15.68	16.81	15.55	16.64	3002240
2020-09-17	16.32	16.90	16.18	16.56	1368025
2020-09-18	16.46	16.74	15.86	16.21	2732615
2020-09-21	15.63	15.65	14.88	15.32	1440807
2020-09-22	15.40	15.62	14.84	14.94	1396752
2020-09-23	14.95	15.17	14.08	14.08	2611697
2020-09-24	14.04	14.35	13.61	13.97	1707788
2020-09-25	13.78	14.40	13.65	14.16	1571948
2020-09-28	14.58	15.04	14.50	14.86	1649089
2020-09-29	14.69	14.80	14.10	14.57	1865598
2020-09-30	14.73	15.28	14.34	14.65	2819182
2020-10-01	14.33	14.39	13.31	13.48	3882956
2020-10-02	12.93	14.11	12.87	14.02	1948576
2020-10-05	14.59	14.84	14.24	14.56	1353943
2020-10-06	14.93	15.16	14.13	14.39	1915747
2020-10-07	14.35	14.70	14.08	14.61	1552279
2020-10-08	14.88	15.47	14.73	15.46	1626599
2020-10-09	15.60	15.62	14.85	15.02	1414238
2020-10-12	14.85	15.09	14.74	15.05	931663
2020-10-13	14.74	15.07	14.50	14.89	2341717
2020-10-14	14.90	15.55	14.84	15.02	1506513
2020-10-15	14.69	15.04	14.52	14.93	1569212
2020-10-16	14.82	14.95	14.30	14.35	1338236
2020-10-19	14.55	14.97	14.32	14.37	1946747
2020-10-20	14.61	14.98	14.57	14.76	876324
2020-10-21	14.58	14.83	14.48	14.52	667671
2020-10-22	14.54	15.24	14.49	15.20	1605986
2020-10-23	15.33	15.99	15.25	15.64	2047512
2020-10-26	15.37	15.37	14.78	14.98	1251207
2020-10-27	14.84	15.10	14.29	14.98	2423050
2020-10-28	14.44	14.65	13.97	14.22	1403095
2020-10-29	13.91	14.33	13.70	14.30	1555137
2020-10-30	14.28	14.88	14.14	14.87	1643852
2020-11-02	15.06	15.88	14.61	15.66	2030367
2020-11-03	15.95	16.22	15.37	15.75	1214317
2020-11-04	15.65	15.82	14.98	15.60	1837201
2020-11-05	15.60	15.81	15.50	15.61	1253593
2020-11-06	15.55	15.94	15.06	15.15	1515700
2020-11-09	16.90	17.96	16.57	17.53	3370262
2020-11-10	17.93	17.93	16.79	17.40	2354626
2020-11-11	17.58	17.66	16.93	17.03	1514064
2020-11-12	16.68	17.24	16.42	16.54	1753504
2020-11-13	16.83	17.46	16.61	17.27	1459186
2020-11-16	17.98	19.06	17.77	18.54	2023498
2020-11-17	18.25	18.99	18.05	18.96	2187027
2020-11-18	19.11	21.00	18.94	19.77	3302687
2020-11-19	19.46	20.82	19.39	20.75	1968691
2020-11-20	20.08	20.85	19.72	20.16	2833149
2020-11-23	20.66	23.15	20.66	23.06	2477378
2020-11-24	23.97	24.87	23.76	24.22	3875591
2020-11-25	23.67	24.26	23.44	24.12	1945136
2020-11-27	23.95	24.43	23.62	23.75	1270907
2020-11-30	23.39	23.56	22.64	22.77	2028323
2020-12-01	23.53	23.87	23.14	23.34	1397688
2020-12-02	23.00	24.85	22.93	23.97	1711414
2020-12-03	24.00	24.57	23.78	24.10	1258137
2020-12-04	24.75	25.10	24.58	24.92	1592239
2020-12-07	24.03	24.94	24.01	24.75	1449731
2020-12-08	24.17	25.28	24.03	25.28	1316464
2020-12-09	25.28	25.92	24.15	24.64	1573499
2020-12-10	24.60	26.25	24.53	25.74	1935675
2020-12-11	25.56	25.69	24.73	25.31	992826
2020-12-14	25.50	25.87	23.86	24.12	1801199
2020-12-15	24.05	25.01	24.04	24.92	1069039
2020-12-16	24.85	25.45	24.50	24.74	1924568
2020-12-17	24.87	25.61	24.45	25.24	1540317
2020-12-18	24.56	25.04	24.40	24.93	3177104
2020-12-21	23.94	24.51	23.24	24.17	982183
2020-12-22	24.20	24.42	23.81	24.05	899835
2020-12-23	24.29	24.96	24.17	24.51	1765241
2020-12-24	24.70	24.70	23.86	24.20	288524
2020-12-28	24.36	24.81	23.53	23.68	1988231
2020-12-29	24.10	24.16	23.27	23.49	559854
2020-12-30	23.33	23.92	23.30	23.58	818492
2020-12-31	23.44	23.69	23.06	23.16	1025600
2021-01-04	23.31	23.66	22.66	23.14	1647326
2021-01-05	23.64	25.50	23.51	25.03	1479458
2021-01-06	25.60	26.72	24.63	25.08	2383513
2021-01-07	25.60	26.19	25.20	25.88	1741680
2021-01-08	26.17	26.23	25.18	25.36	923830
2021-01-11	24.63	25.42	24.38	25.21	1272757
2021-01-12	25.48	26.72	25.48	26.39	1395853
2021-01-13	26.33	26.37	24.64	25.05	1726723
2021-01-14	25.33	27.63	25.25	27.53	1933369
2021-01-15	26.94	26.99	25.47	25.73	1397995
2021-01-19	26.19	26.25	25.55	25.98	1752610
2021-01-20	26.38	26.49	25.77	26.00	1286908
2021-01-21	25.75	25.93	24.53	24.58	1224409
2021-01-22	23.84	25.38	23.64	25.34	1717696
2021-01-25	24.85	25.64	24.39	25.49	1482604
2021-01-26	25.86	26.18	24.44	24.56	1432668
2021-01-27	24.17	26.41	23.77	25.14	2336286
2021-01-28	25.36	25.69	24.26	24.66	1837682
2021-01-29	24.47	24.97	23.66	24.28	1281656
2021-02-01	24.57	24.69	23.39	24.33	1478342
2021-02-02	25.18	25.49	24.29	24.54	923351
2021-02-03	24.65	25.89	24.65	25.86	944575
2021-02-04	26.08	26.16	25.38	26.07	1145899
2021-02-05	26.50	27.14	26.11	26.27	994991
2021-02-08	26.64	27.03	26.21	26.92	810055
2021-02-09	26.64	26.77	25.76	25.93	1541378
2021-02-10	25.57	28.25	25.31	27.95	2398559
2021-02-11	26.05	27.87	25.58	27.01	2498096
2021-02-12	26.77	27.95	26.49	27.85	1123899
2021-02-16	28.50	29.30	27.51	27.69	1671488
2021-02-17	27.86	27.91	26.59	26.96	1380599
2021-02-18	26.68	26.74	25.57	26.20	1359058
2021-02-19	26.18	27.21	26.04	26.52	1302998
2021-02-22	26.79	28.31	26.67	27.88	2832868
2021-02-23	27.86	28.01	25.31	27.83	1440887
2021-02-24	28.11	29.56	28.01	29.38	2667422
2021-02-25	29.93	30.72	28.60	28.95	1614278
2021-02-26	28.37	29.01	27.04	28.73	1476098
2021-03-01	29.52	30.15	29.32	29.94	1564335
2021-03-02	29.76	30.39	28.55	29.00	1712070
2021-03-03	29.30	29.93	28.46	28.56	2012490
2021-03-04	28.90	29.15	27.44	28.82	1930761
2021-03-05	29.67	32.46	29.01	32.44	3577330
2021-03-08	32.70	33.56	31.88	33.19	2271229
2021-03-09	32.99	33.48	32.26	32.35	1638645
2021-03-10	32.39	33.70	31.86	33.15	1248937
2021-03-11	33.26	33.51	32.61	32.72	1084404
2021-03-12	32.70	33.34	31.81	32.41	1263554
2021-03-15	32.40	32.75	31.97	32.72	1338360
2021-03-16	32.12	32.16	31.06	31.39	1385575
2021-03-17	30.99	32.16	30.95	32.11	1023027
2021-03-18	31.80	31.91	30.02	30.26	1457802
2021-03-19	30.25	31.04	29.59	30.67	3749484
2021-03-22	30.72	30.77	29.17	29.66	903567
2021-03-23	28.88	29.02	27.00	27.19	1616058
2021-03-24	27.99	28.28	27.22	27.24	1636918
2021-03-25	26.67	27.78	26.08	27.59	1329673
2021-03-26	28.33	28.61	27.58	28.46	939189
2021-03-29	28.02	28.42	27.26	27.43	930192
2021-03-30	27.04	27.78	27.04	27.45	683301
2021-03-31	27.44	27.52	26.76	26.96	1421533
2021-04-01	27.30	28.45	27.00	28.44	1084931
2021-04-05	28.35	28.35	26.80	26.85	1132634
2021-04-06	27.16	27.82	26.86	26.89	985436
2021-04-07	26.95	27.57	26.56	27.53	1061326
2021-04-08	27.08	27.15	26.48	26.90	829033
2021-04-09	26.80	26.95	25.80	25.82	1004718
2021-04-12	26.19	26.56	25.79	25.93	1773187
2021-04-13	25.75	26.11	25.29	26.07	896113
2021-04-14	26.40	27.62	26.40	27.10	970015
2021-04-15	26.93	27.10	26.23	26.78	911925
2021-04-16	26.96	27.13	26.38	26.64	615802
2021-04-19	26.47	27.05	26.11	26.37	629139
2021-04-20	26.08	26.39	24.57	25.50	1031602
2021-04-21	25.06	26.08	24.72	25.77	818180
2021-04-22	25.80	25.80	24.90	25.26	750153
2021-04-23	25.35	25.81	25.02	25.27	883124
2021-04-26	25.30	25.88	25.30	25.52	830110
2021-04-27	25.59	25.98	24.42	25.29	1306042
2021-04-28	25.42	27.19	25.42	27.03	1888803
2021-04-29	27.70	28.30	27.36	28.12	1574639
2021-04-30	27.28	27.76	25.61	25.63	2259906
2021-05-03	26.05	26.74	26.04	26.28	2133410
2021-05-04	26.55	27.10	25.98	26.89	2721727
2021-05-05	27.30	28.42	26.80	28.17	1091066
2021-05-06	28.15	28.47	27.04	28.40	1065614
2021-05-07	27.88	30.33	27.74	30.22	1339339
2021-05-10	30.64	31.50	29.66	29.69	1635832
2021-05-11	28.89	29.67	28.34	28.83	1023688
2021-05-12	29.06	30.27	28.59	29.25	1034804
2021-05-13	27.72	29.12	27.24	28.23	1305625
2021-05-14	28.73	29.95	28.72	29.35	1137782
2021-05-17	29.04	30.88	28.86	30.71	1084025
2021-05-18	30.79	30.94	29.70	29.77	1855929
2021-05-19	29.00	29.42	28.33	28.80	1245519
2021-05-20	28.74	28.80	27.74	28.72	1145851
2021-05-21	29.10	29.35	28.48	28.90	929517
2021-05-24	29.09	29.20	28.41	28.63	857021
2021-05-25	28.59	28.70	27.48	27.57	1269041
2021-05-26	27.34	28.42	27.22	28.12	1307847
2021-05-27	28.05	28.86	28.05	28.85	1556067
2021-05-28	29.06	29.10	28.16	28.25	1154353
2021-06-01	29.05	30.06	28.97	30.06	1735909
2021-06-02	30.37	32.70	30.07	32.35	2202006
2021-06-03	32.35	33.10	31.70	33.03	2164634
2021-06-04	33.30	33.65	32.49	33.49	1199283
2021-06-07	33.59	33.78	32.39	32.50	1045100
2021-06-08	32.11	33.50	32.03	32.89	821860
2021-06-09	32.97	33.17	32.64	32.88	676949
2021-06-10	33.44	33.50	32.29	32.66	715302
2021-06-11	33.00	33.42	32.74	32.98	750572
2021-06-14	33.01	34.46	32.96	33.12	1472618
2021-06-15	33.38	34.57	33.31	34.54	1066432
2021-06-16	34.33	36.26	34.14	34.79	1761309
2021-06-17	34.77	34.99	31.66	32.04	1953092
2021-06-18	31.40	32.61	31.08	31.81	1894129
2021-06-21	32.21	33.29	32.17	33.18	1198905
2021-06-22	33.00	33.77	32.47	33.56	905530
2021-06-23	34.62	35.78	33.49	33.62	1469495
2021-06-24	33.85	34.86	33.25	34.23	1410360
2021-06-25	34.42	34.51	33.21	33.45	13790472
2021-06-28	33.28	33.28	31.78	32.56	1661463
2021-06-29	33.14	33.52	32.41	32.49	863880
2021-06-30	32.41	33.12	32.30	32.63	681261
2021-07-01	33.72	34.19	33.16	33.37	887261
2021-07-02	33.15	33.51	32.85	33.18	557972
2021-07-06	33.15	33.15	31.24	31.79	1616230
2021-07-07	31.71	32.47	30.70	31.12	1129092
2021-07-08	30.60	31.36	30.15	30.92	970142
2021-07-09	31.63	32.23	31.21	32.06	947190
2021-07-12	31.38	32.11	30.97	31.92	797884
2021-07-13	31.61	31.99	31.16	31.19	734018
2021-07-14	31.33	32.14	30.04	30.16	796977
2021-07-15	29.82	30.68	29.31	29.42	1088988
2021-07-16	30.17	30.25	28.53	28.76	1318660
2021-07-19	27.43	28.29	27.11	27.84	1396977
2021-07-20	27.80	29.10	27.48	28.58	1149283
2021-07-21	29.39	30.06	29.25	29.65	780523
2021-07-22	29.58	29.83	28.76	29.40	665742
2021-07-23	29.60	29.83	28.52	28.84	588701
2021-07-26	28.80	29.96	28.78	29.89	681809
2021-07-27	29.52	29.55	28.92	29.40	606777
2021-07-28	29.77	30.23	28.59	30.00	658971
2021-07-29	29.13	30.06	28.87	29.13	1543008
2021-07-30	29.09	29.33	28.47	28.67	1153952
2021-08-02	28.93	29.97	27.98	28.02	1519790
2021-08-03	27.74	28.50	27.07	28.41	1274307
2021-08-04	27.66	27.87	26.16	26.25	1066788
2021-08-05	26.42	27.24	26.30	26.47	771252
2021-08-06	27.00	27.73	26.53	27.67	881039
2021-08-09	26.93	27.70	26.62	27.47	917491
2021-08-10	27.77	28.51	27.49	28.43	714248
2021-08-11	28.15	28.81	27.62	28.69	582922
2021-08-12	28.79	28.91	27.75	28.30	622514
2021-08-13	28.30	28.35	27.43	27.32	599173
2021-08-16	26.74	26.89	26.05	26.25	1051233
2021-08-17	25.94	26.43	25.23	25.57	774828
2021-08-18	25.58	25.94	24.95	24.98	657497
2021-08-19	24.34	24.75	23.66	24.25	983401
2021-08-20	23.90	24.30	23.81	24.13	829581
2021-08-23	25.00	25.55	24.76	25.32	1070429
2021-08-24	25.77	26.42	25.55	25.95	925204
2021-08-25	25.96	26.22	25.65	25.80	783280
2021-08-26	25.71	26.05	25.28	25.29	812374
2021-08-27	25.68	28.18	25.68	27.80	3301658
2021-08-30	28.08	28.18	26.69	26.86	879398
2021-08-31	26.62	27.45	26.62	26.92	1250872
2021-09-01	27.01	27.11	26.54	27.00	851687
2021-09-02	27.39	28.01	27.21	27.43	763344
2021-09-03	27.29	27.65	26.65	26.85	672174
2021-09-07	26.55	27.47	26.49	27.44	765478
2021-09-08	27.70	27.97	26.64	26.76	801729
2021-09-09	26.67	27.66	26.44	27.02	542370
2021-09-10	27.52	27.66	26.74	26.85	577728
2021-09-13	27.33	28.09	27.23	27.57	1332456
2021-09-14	27.85	27.90	26.49	26.58	1126379
2021-09-15	27.04	27.79	26.91	27.23	1091039
2021-09-16	27.34	27.40	26.56	26.69	889198
2021-09-17	26.56	26.95	25.80	26.16	2767219
2021-09-20	25.25	25.77	24.59	25.74	920886
2021-09-21	26.11	26.27	24.94	25.59	771495
2021-09-22	26.18	26.59	25.68	25.71	919500
2021-09-23	26.00	26.99	25.61	26.77	849121
2021-09-24	26.48	27.16	26.45	26.90	787922
2021-09-27	27.50	28.67	27.50	27.84	1292340
2021-09-28	28.32	28.62	27.60	27.66	1414739
2021-09-29	27.44	27.86	26.97	27.71	673861
2021-09-30	27.74	28.08	27.27	27.41	558669
2021-10-01	27.54	28.85	27.41	28.55	791228
2021-10-04	29.01	30.35	28.78	30.17	2415343
2021-10-05	30.58	31.47	29.86	31.28	2451482
2021-10-06	30.80	31.36	29.97	30.42	1916737
2021-10-07	30.28	30.88	30.08	30.52	1317740
2021-10-08	31.02	31.53	30.70	30.79	1087864
2021-10-11	31.74	31.85	30.56	30.82	1173815
2021-10-12	30.73	31.34	30.30	31.00	1099099
2021-10-13	30.45	31.74	30.08	31.45	1708694
2021-10-14	31.96	32.34	31.46	32.10	1364284
2021-10-15	32.86	33.51	32.37	32.76	1395408
2021-10-18	33.19	34.37	33.19	34.29	1412307
2021-10-19	34.28	35.03	33.79	34.69	1207340
2021-10-20	34.37	34.94	33.94	34.88	1207017
2021-10-21	34.69	35.03	33.85	34.24	935115
2021-10-22	34.27	34.50	33.83	34.10	529578
2021-10-25	34.69	34.86	33.75	33.89	764152
2021-10-26	33.88	34.14	33.31	33.67	943674
2021-10-27	33.34	33.50	31.50	31.77	1114784
2021-10-28	31.80	32.82	31.78	32.13	1144730
2021-10-29	32.11	32.22	30.62	31.04	1366709
2021-11-01	31.42	32.37	31.42	32.35	736162
2021-11-02	32.21	32.59	31.94	32.59	711567
2021-11-03	32.06	33.69	31.94	33.34	646796
2021-11-04	34.13	34.63	33.21	33.58	950194
2021-11-05	34.34	34.80	34.14	34.32	765649
2021-11-08	34.64	35.44	34.25	34.50	516289
2021-11-09	34.50	34.84	33.76	34.82	542020
2021-11-10	34.55	34.83	33.04	33.35	603901
2021-11-11	33.13	34.15	33.13	33.91	482935
2021-11-12	33.51	34.18	32.90	33.21	508845
2021-11-15	32.97	33.13	32.21	32.64	676422
2021-11-16	32.68	33.33	32.07	32.58	986493
2021-11-17	31.88	32.50	31.20	31.32	1209961
2021-11-18	28.93	30.01	25.31	26.16	5167503
2021-11-19	25.12	25.82	24.43	24.43	3072570
2021-11-22	24.43	25.68	24.21	24.82	1740027
2021-11-23	25.44	25.88	25.00	25.59	1380493
2021-11-24	25.43	25.99	25.05	25.29	984522
2021-11-26	23.69	23.69	22.66	23.40	1245471
2021-11-29	24.24	24.30	23.10	23.26	1565308
2021-11-30	22.53	23.00	21.82	22.45	2131922
2021-12-01	23.30	23.30	21.07	21.28	2019137
2021-12-02	21.25	21.94	20.93	21.70	2816851
2021-12-03	22.07	22.30	21.12	21.53	1582213
2021-12-06	22.04	22.57	21.46	22.31	1360866
2021-12-07	21.92	23.32	21.88	23.16	2636798
2021-12-08	23.53	24.83	23.36	24.51	1435738
2021-12-09	24.07	24.71	23.77	24.37	996552
2021-12-10	24.84	25.05	24.00	24.87	1907159
2021-12-13	24.48	24.89	23.42	23.64	1359743
2021-12-14	23.40	24.14	23.14	23.32	1130051
2021-12-15	23.28	23.88	22.51	23.62	1514908
2021-12-16	23.87	24.49	23.52	23.72	1313065
2021-12-17	23.59	23.89	22.90	23.42	3349379
2021-12-20	22.68	23.21	22.15	22.77	1313066
2021-12-21	23.37	25.04	23.31	25.01	1833072
2021-12-22	24.73	25.42	24.73	24.87	1323730
2021-12-23	24.90	25.26	24.65	24.75	846165
2021-12-27	24.75	25.47	24.38	25.14	838736
2021-12-28	25.32	25.50	24.65	24.71	595278
2021-12-29	24.79	24.90	24.06	24.18	778118
2021-12-30	24.24	24.61	23.96	24.03	1077555
2021-12-31	23.77	24.26	23.57	23.70	897541
2022-01-03	23.95	25.36	23.83	25.31	1017341
2022-01-04	25.70	27.13	25.65	26.65	1481001
2022-01-05	27.03	27.43	26.53	26.81	1571965
2022-01-06	27.57	28.50	27.46	27.81	1464121
2022-01-07	27.80	28.33	27.50	27.78	793438
2022-01-10	27.93	28.21	27.36	28.06	967180
2022-01-11	28.60	30.02	28.16	29.41	1514255
2022-01-12	29.39	29.51	28.33	28.56	2083325
2022-01-13	28.78	29.45	28.61	28.88	898467
2022-01-14	28.72	30.63	28.70	30.40	1117379
2022-01-18	31.11	31.24	28.76	29.32	1782170
2022-01-19	29.80	29.80	28.50	28.86	957275
2022-01-20	28.56	29.26	27.67	27.75	1171021
2022-01-21	27.44	28.06	26.71	26.97	1829646
2022-01-24	26.01	28.15	25.56	28.07	1535610
2022-01-25	27.67	29.60	27.04	29.19	1410119
2022-01-26	29.50	29.87	27.86	28.27	1375943
2022-01-27	29.18	29.32	27.24	27.68	1517918
2022-01-28	27.50	28.54	27.02	28.44	1907752
2022-01-31	28.04	29.30	27.71	28.70	1770053
2022-02-01	29.57	30.80	29.35	30.38	2519567
2022-02-02	30.54	30.67	29.22	29.85	1674855
2022-02-03	29.70	30.33	29.29	30.30	1525963
2022-02-04	30.61	32.79	30.19	32.48	2163642
2022-02-07	31.95	33.00	31.55	32.34	1506238
2022-02-08	32.59	32.85	31.86	32.59	1427460
2022-02-09	32.62	33.17	32.25	32.37	1345398
2022-02-10	32.18	33.58	32.13	32.64	1488244
2022-02-11	32.80	34.27	32.72	34.01	1507459
2022-02-14	33.73	34.10	33.01	33.54	1077262
2022-02-15	32.65	34.35	32.39	34.26	1221278
2022-02-16	34.50	35.36	34.43	35.12	1804391
2022-02-17	34.75	35.46	34.02	34.56	1116714
2022-02-18	33.83	34.45	33.20	33.61	1020611
2022-02-22	34.52	34.56	32.79	33.12	1039759
2022-02-23	33.52	34.03	33.02	33.60	1148821
2022-02-24	34.21	34.31	32.54	33.68	1520965
2022-02-25	33.81	34.30	33.44	34.23	1491196
2022-02-28	33.68	36.28	33.61	36.23	2394478
2022-03-01	36.36	37.71	35.89	36.54	2634587
2022-03-02	37.03	38.54	36.53	38.03	2288711
2022-03-03	37.55	38.64	36.88	38.61	1680154
2022-03-04	38.50	39.96	38.22	39.49	1765686
2022-03-07	40.00	43.45	39.90	42.07	3271185
2022-03-08	42.88	45.40	41.86	42.02	2965312
2022-03-09	40.39	43.51	39.18	41.51	2859762
2022-03-10	41.82	43.03	41.25	42.81	1594719
2022-03-11	42.01	42.85	41.37	41.88	1387116
2022-03-14	41.40	41.55	39.14	40.85	1917673
2022-03-15	39.48	40.18	38.53	39.09	1736095
2022-03-16	39.18	39.29	37.03	38.60	1951474
2022-03-17	39.48	41.03	38.41	40.43	1954941
2022-03-18	40.44	40.57	39.43	40.24	3705830
2022-03-21	41.19	41.92	40.75	41.58	1088119
2022-03-22	41.35	42.12	40.42	40.84	843722
2022-03-23	41.54	42.28	41.01	41.59	974825
2022-03-24	41.86	41.97	41.10	41.42	1100884
2022-03-25	41.42	44.40	41.24	44.26	1765952
2022-03-28	43.00	43.20	42.29	42.89	1040409
2022-03-29	41.50	43.19	40.96	43.17	1561418
2022-03-30	43.62	44.39	43.18	43.42	1050207
2022-03-31	42.54	45.12	42.52	42.78	1752982
2022-04-01	42.85	44.27	42.77	44.20	1272409
2022-04-04	44.80	45.75	43.94	44.79	1260502
2022-04-05	44.36	45.69	43.87	44.03	1739186
2022-04-06	44.55	44.96	43.96	44.63	1639942
2022-04-07	44.94	45.80	43.54	44.72	1549588
2022-04-08	45.05	45.66	44.42	45.29	1191534
2022-04-11	44.84	45.23	44.15	44.69	1672220
2022-04-12	45.50	47.29	45.50	46.30	1691008
2022-04-13	47.34	48.25	46.52	48.21	1018914
2022-04-14	48.12	49.17	47.90	48.87	825040
2022-04-18	49.42	50.15	48.50	49.38	1201810
2022-04-19	49.13	49.96	48.64	49.28	1035748
2022-04-20	49.61	50.34	49.22	49.67	1838380
2022-04-21	50.21	50.50	47.35	47.48	2720118
2022-04-22	47.03	48.36	45.25	45.74	1868016
2022-04-25	44.00	44.00	41.68	43.51	2019201
2022-04-26	43.51	44.86	42.03	42.18	1564825
2022-04-27	42.49	43.72	41.84	42.73	1458420
2022-04-28	43.01	47.68	42.57	47.29	2208950
2022-04-29	47.49	48.56	45.77	46.03	1454100
2022-05-02	45.88	46.33	44.11	44.96	1130051
2022-05-03	45.00	48.04	44.97	47.68	1112358
2022-05-04	48.87	50.76	48.13	50.53	1055748
2022-05-05	50.40	50.89	46.92	48.41	1117795
2022-05-06	49.19	49.65	47.78	48.73	1187757
2022-05-09	47.21	47.41	44.09	44.68	1815113
2022-05-10	45.52	46.67	43.84	45.19	1446687
2022-05-11	45.98	47.31	44.37	44.39	971699
2022-05-12	44.39	44.50	42.31	44.12	1377107
2022-05-13	45.04	46.13	44.74	45.13	1322012
2022-05-16	45.57	47.97	45.28	47.48	1474931
2022-05-17	48.38	49.09	47.52	48.07	997714
2022-05-18	48.58	48.98	46.16	46.82	1167725
2022-05-19	45.90	47.50	45.06	46.16	1081552
2022-05-20	46.58	47.14	44.71	45.61	1054066
2022-05-23	46.20	48.17	45.91	48.08	772963
2022-05-24	47.35	48.45	46.47	47.70	1234664
2022-05-25	47.88	50.13	47.83	49.73	1354839
2022-05-26	50.68	52.21	50.63	51.48	985331
2022-05-27	50.83	52.09	50.55	51.69	677949
2022-05-31	52.19	53.22	49.71	50.35	1160938
2022-06-01	50.86	51.91	50.67	50.84	1334697
2022-06-02	50.60	51.42	49.53	49.75	1066295
2022-06-03	50.01	51.24	48.96	51.18	833249
2022-06-06	51.20	52.84	50.90	52.78	1406051
2022-06-07	52.56	53.65	52.17	53.40	962298
2022-06-08	53.83	54.59	52.96	53.86	882345
2022-06-09	53.20	53.24	51.00	51.00	1087642
2022-06-10	49.84	50.97	47.93	49.55	981211
2022-06-13	47.56	48.02	44.92	46.85	1514632
2022-06-14	47.91	47.99	44.06	44.93	1086906
2022-06-15	45.00	45.50	43.10	43.79	1550872
2022-06-16	42.87	43.29	40.72	41.06	1646496
2022-06-17	40.98	41.46	38.04	38.86	3466898
2022-06-21	39.72	41.22	39.20	40.87	1377646
2022-06-22	38.47	39.53	37.83	39.07	1207778
2022-06-23	39.47	39.56	37.34	38.33	1471806
2022-06-24	39.15	44.54	38.85	43.94	4276902
2022-06-27	44.90	44.91	43.00	43.88	1751589
2022-06-28	44.89	45.80	43.61	44.01	1327913
2022-06-29	44.58	44.91	43.29	43.78	922169
2022-06-30	42.66	43.90	42.22	43.06	1151122
2022-07-01	43.12	43.79	41.41	43.51	1101415
2022-07-05	42.15	42.31	39.05	40.25	1838675
2022-07-06	40.00	40.30	38.03	40.10	1322658
2022-07-07	41.73	42.49	41.18	41.70	641612
2022-07-08	42.39	43.47	41.39	42.98	768972
2022-07-11	42.00	42.78	41.19	41.64	548266
2022-07-12	40.49	40.79	38.72	39.18	1229021
2022-07-13	38.43	39.91	38.43	39.06	923643
2022-07-14	37.65	38.38	37.10	38.31	1084442
2022-07-15	39.52	39.52	37.91	38.87	703140
2022-07-18	40.00	41.91	39.83	41.81	1158292
2022-07-19	41.79	42.95	41.50	42.65	672308
2022-07-20	42.14	42.93	41.28	42.86	777668
2022-07-21	40.90	41.07	38.57	39.79	1283454
2022-07-22	39.90	40.75	38.86	39.40	678034
2022-07-25	40.12	42.28	39.69	42.19	643240
2022-07-26	42.55	43.32	41.60	42.15	578733
2022-07-27	42.77	45.32	42.30	44.66	1084780
2022-07-28	45.61	46.30	43.45	44.33	1238731
2022-07-29	45.74	47.36	44.92	46.30	1041008
2022-08-01	44.96	45.93	44.43	45.27	1030340
2022-08-02	45.56	46.39	44.51	44.72	770670
2022-08-03	45.14	45.40	42.71	42.96	1002521
2022-08-04	42.72	43.02	39.02	39.07	1113912
2022-08-05	38.40	41.18	38.40	40.35	934569
2022-08-08	40.28	41.39	39.92	40.88	536141
2022-08-09	41.64	42.49	40.97	41.43	539206
2022-08-10	41.64	42.07	40.28	41.63	516829
2022-08-11	42.15	43.97	42.15	43.51	491765
2022-08-12	43.28	44.33	42.94	44.28	418493
2022-08-15	42.01	42.28	40.37	41.69	816283
2022-08-16	42.00	42.75	40.32	40.79	677029
2022-08-17	40.66	41.14	39.68	40.73	971136
2022-08-18	41.86	44.20	41.62	44.00	688259
2022-08-19	43.28	43.69	42.69	43.23	544499
2022-08-22	42.59	43.46	42.08	42.80	590850
2022-08-23	43.76	45.88	43.62	44.74	584599
2022-08-24	44.66	46.21	44.28	45.96	649724
2022-08-25	46.20	47.44	46.20	46.84	515248
2022-08-26	46.26	46.68	44.55	45.29	557135
2022-08-29	44.68	46.26	44.43	45.42	807099
2022-08-30	44.23	44.50	41.32	42.48	832541
2022-08-31	41.37	43.68	41.24	42.75	558122
2022-09-01	41.66	42.27	40.73	40.96	1204829
2022-09-02	42.62	44.98	41.73	44.45	848087
2022-09-06	44.98	44.98	42.32	43.28	761977
2022-09-07	42.25	42.74	40.63	42.21	626727
2022-09-08	42.27	43.10	41.13	42.80	775560
2022-09-09	44.30	45.36	43.97	44.95	603266
2022-09-12	45.73	46.90	45.27	46.83	865330
2022-09-13	45.58	46.69	44.21	44.74	885591
2022-09-14	45.10	47.63	45.02	46.39	908199
2022-09-15	44.37	45.21	43.90	44.14	785547
2022-09-16	43.73	43.73	41.76	42.72	1495147
2022-09-19	41.14	43.11	40.75	42.92	871066
2022-09-20	42.47	42.47	41.28	41.83	618441
2022-09-21	42.81	43.19	40.84	40.85	471654
2022-09-22	41.64	41.99	39.82	39.95	536973
2022-09-23	37.68	37.76	34.74	35.48	1258863
2022-09-26	35.88	37.53	35.09	35.83	1251403
2022-09-27	37.03	37.69	35.75	36.32	1130049
2022-09-28	36.72	38.82	36.49	38.58	803961
2022-09-29	37.67	37.93	36.63	37.53	783970
2022-09-30	36.98	37.98	36.21	36.97	894791
2022-10-03	38.64	39.74	38.23	38.88	973093
2022-10-04	40.00	41.46	39.41	41.44	1393250
2022-10-05	41.23	43.55	41.06	43.19	851585
2022-10-06	42.61	43.84	42.45	43.11	756122
2022-10-07	43.05	44.06	42.60	43.30	644303
2022-10-10	43.00	43.86	41.77	42.28	482890
2022-10-11	41.54	42.74	40.91	41.82	667810
2022-10-12	41.64	41.71	40.32	41.20	951900
2022-10-13	40.54	43.25	39.84	43.07	1168468
2022-10-14	42.42	42.69	40.37	40.44	648891
2022-10-17	41.65	42.39	41.33	42.16	751282
2022-10-18	42.99	43.59	41.90	43.03	496891
2022-10-19	43.69	43.82	41.18	42.91	1455760
2022-10-20	43.39	44.71	43.04	44.21	1194848
2022-10-21	44.75	45.64	43.68	44.91	1032879
2022-10-24	44.64	45.46	44.31	45.36	609354
2022-10-25	45.19	45.59	43.68	44.23	970304
2022-10-26	45.06	51.10	45.06	49.18	1957886
2022-10-27	50.14	52.32	49.63	49.80	1585906
2022-10-28	49.98	51.57	49.01	49.28	1168081
2022-10-31	48.43	50.44	48.03	49.51	1152966
2022-11-01	50.25	50.66	48.92	49.12	661980
2022-11-02	48.98	49.80	47.33	47.53	1287676
2022-11-03	46.79	50.16	46.72	49.84	851809
2022-11-04	50.80	51.35	49.47	50.62	1048949
2022-11-07	51.00	52.55	50.45	52.29	865411
2022-11-08	51.99	52.48	50.75	52.22	777420
2022-11-09	50.84	50.98	48.03	48.30	1181991
2022-11-10	49.99	50.47	49.06	50.22	1306787
2022-11-11	51.68	53.22	51.13	51.73	1004529
2022-11-14	51.53	53.71	51.28	51.50	1070362
2022-11-15	51.81	53.43	51.47	52.93	845845
2022-11-16	52.27	53.13	51.38	51.77	1015993
2022-11-17	49.81	53.45	49.51	52.06	1290135
2022-11-18	51.20	53.81	50.60	53.70	1161260
2022-11-21	51.91	51.99	47.52	51.24	1746043
2022-11-22	52.73	54.45	51.99	53.89	1301082
2022-11-23	52.44	52.88	50.61	51.78	834351
2022-11-25	51.60	51.74	50.43	50.46	485528
2022-11-28	48.53	50.02	48.26	48.69	1182125
2022-11-29	49.65	50.56	49.01	50.37	1146557
2022-11-30	51.55	51.90	50.17	51.08	1165667
2022-12-01	51.76	52.65	49.73	49.74	768260
2022-12-02	49.28	51.10	49.00	50.72	864216
2022-12-05	51.53	51.53	47.02	47.19	1102753
2022-12-06	46.80	47.75	46.11	47.01	1105809
2022-12-07	47.14	47.64	45.57	45.57	1139077
2022-12-08	46.48	47.69	45.78	46.17	1022275
2022-12-09	46.26	46.86	44.56	44.65	862041
2022-12-12	45.33	48.40	44.88	47.89	1008625
2022-12-13	48.81	49.39	47.83	48.39	990134
2022-12-14	48.38	48.95	47.70	48.05	852032
2022-12-15	47.30	47.84	46.41	47.34	1025229
2022-12-16	45.73	47.05	45.27	46.83	3813741
2022-12-19	47.44	48.26	46.05	46.81	1007703
2022-12-20	46.77	48.73	46.77	48.49	697312
2022-12-21	49.38	50.01	47.94	48.05	780535
2022-12-22	48.05	48.21	45.74	46.61	934024
2022-12-23	46.96	49.03	46.83	48.94	483601
2022-12-27	49.48	49.59	48.42	49.10	529972
2022-12-28	48.85	48.91	46.92	47.47	562910
2022-12-29	47.24	49.69	47.24	49.64	580227
2022-12-30	49.25	49.79	49.00	49.57	673804
2023-01-03	48.90	49.39	45.23	46.15	1316918
2023-01-04	45.36	47.33	44.78	46.48	1529308
2023-01-05	46.12	47.57	45.61	46.57	976363
2023-01-06	47.56	47.56	45.68	45.80	1791666
2023-01-09	47.89	48.86	46.35	47.39	1448550
2023-01-10	47.59	49.20	46.66	48.94	1324959
2023-01-11	49.60	49.93	47.56	48.62	1017168
2023-01-12	49.13	51.14	48.54	50.10	974144
2023-01-13	50.23	50.72	48.97	50.64	680732
2023-01-17	51.02	51.25	49.58	49.82	972200
2023-01-18	50.16	50.72	47.47	47.57	1313511
2023-01-19	47.44	47.84	46.33	46.90	1631540
2023-01-20	47.49	48.13	46.13	46.92	1353878
2023-01-23	47.14	47.68	46.77	47.14	734414
2023-01-24	47.17	48.29	46.09	48.20	1270444
2023-01-25	48.15	49.96	47.25	49.33	1258648
2023-01-26	50.01	50.35	47.30	49.51	1284855
2023-01-27	49.50	49.90	48.57	49.19	940157
2023-01-30	48.17	49.37	47.65	48.61	1091323
2023-01-31	49.00	49.78	46.35	48.44	2327229
2023-02-01	48.06	48.44	44.91	46.72	1921222
2023-02-02	46.84	47.15	45.17	46.01	1863116
2023-02-03	46.33	47.53	45.13	45.35	1546070
2023-02-06	45.19	45.70	44.64	45.28	1453401
2023-02-07	45.79	46.10	44.98	45.69	761548
2023-02-08	45.46	46.72	45.03	46.48	1158444
2023-02-09	46.21	46.22	42.73	43.06	2519737
2023-02-10	43.47	45.75	43.37	45.25	1651947
2023-02-13	44.85	46.28	43.95	45.97	1208763
2023-02-14	45.47	46.84	44.99	46.14	971766
2023-02-15	45.40	45.61	44.08	44.44	1359059
2023-02-16	43.83	45.10	43.73	44.35	928376
2023-02-17	43.80	43.80	41.77	42.41	1158039
2023-02-21	41.93	42.70	41.51	41.73	1129126
2023-02-22	41.12	41.92	40.17	40.74	1941968
2023-02-23	41.17	41.81	39.64	40.67	1771201
2023-02-24	40.00	41.27	39.43	41.15	2215566
2023-02-27	41.46	42.04	40.90	41.83	1442593
2023-02-28	42.41	42.43	41.55	42.08	1865464
2023-03-01	42.27	43.04	42.15	42.88	1603550
2023-03-02	42.41	45.67	42.26	44.97	1749946
2023-03-03	44.18	45.33	43.72	44.83	1437639
2023-03-06	44.46	45.11	44.17	44.72	1053390
2023-03-07	44.56	44.88	43.54	43.69	883044
2023-03-08	43.41	44.22	42.17	42.74	994172
2023-03-09	43.06	43.40	40.18	40.23	1798670
2023-03-10	40.75	41.14	39.23	39.37	1475173
2023-03-13	37.80	38.49	36.80	37.22	1986040
2023-03-14	37.68	38.53	36.84	37.54	1251201
2023-03-15	35.59	36.33	34.63	35.50	2668894
2023-03-16	34.66	35.63	33.54	35.00	2341735
2023-03-17	35.00	35.05	33.63	34.17	3641938
2023-03-20	34.47	35.84	34.37	35.37	1560481
2023-03-21	36.51	36.85	36.05	36.40	1862826
2023-03-22	36.50	36.50	34.66	34.68	1357413
2023-03-23	34.67	35.21	33.26	33.65	1429352
2023-03-24	32.93	33.98	32.69	33.79	1310300
2023-03-27	34.53	35.69	33.73	35.32	1068723
2023-03-28	35.15	37.14	35.15	36.74	1630559
2023-03-29	37.36	37.71	36.74	36.78	1394900
2023-03-30	37.38	37.40	35.25	35.51	1594497
2023-03-31	35.85	35.93	35.34	35.75	1872296
2023-04-03	37.99	39.21	37.95	38.43	2302255
2023-04-04	38.51	38.51	36.87	37.53	1454940
2023-04-05	37.24	37.96	36.78	37.83	1190908
2023-04-06	38.00	38.13	37.13	37.18	1132688
2023-04-10	37.10	37.99	36.98	37.23	1302374
2023-04-11	37.67	38.12	37.21	37.47	984049
2023-04-12	37.96	38.11	37.13	37.24	999633
2023-04-13	37.17	37.76	37.08	37.24	1114700
2023-04-14	37.51	37.65	36.61	37.43	1212669
2023-04-17	37.54	37.66	36.45	36.86	710683
2023-04-18	36.14	36.79	35.83	36.77	1603467
2023-04-19	36.20	37.19	35.96	37.03	1743750
2023-04-20	36.47	36.85	35.99	36.38	1291683
2023-04-21	36.58	36.58	35.43	35.99	3478910
2023-04-24	35.99	37.20	35.73	37.11	1473401
2023-04-25	36.27	36.57	34.58	34.74	1308445
2023-04-26	34.50	35.49	34.30	34.63	1545037
2023-04-27	33.81	34.34	32.19	33.34	2974843
2023-04-28	33.16	34.23	32.78	33.16	1995897
2023-05-01	32.42	33.27	32.33	33.02	1595238
2023-05-02	32.45	32.62	31.18	31.23	2721006
2023-05-03	30.73	31.70	30.65	31.08	1753528
2023-05-04	30.96	31.57	30.45	31.31	1877008
2023-05-05	32.48	32.80	32.03	32.24	1273210
2023-05-08	33.03	33.54	31.58	31.79	1011003
2023-05-09	31.46	32.17	31.16	31.83	1088404
2023-05-10	32.13	32.17	30.75	31.22	1611917
2023-05-11	30.64	31.01	30.41	30.93	1223809
2023-05-12	31.34	31.59	30.73	31.15	1161189
2023-05-15	31.43	32.06	31.00	31.74	1092346
2023-05-16	31.55	31.97	30.72	30.51	1699959
2023-05-17	30.87	32.03	30.69	31.75	1738236
2023-05-18	31.40	32.76	31.21	32.73	1800898
2023-05-19	33.10	33.10	32.00	32.50	1531351
2023-05-22	32.46	33.32	32.22	32.97	1633929
2023-05-23	33.25	33.63	32.65	33.41	2018186
2023-05-24	33.63	33.80	33.12	33.50	2074255
2023-05-25	32.51	33.00	32.28	32.81	1028558
2023-05-26	33.21	33.21	32.33	32.74	672392
2023-05-30	32.00	32.53	31.80	32.48	1537702
2023-05-31	31.70	32.37	30.87	30.88	1466421
2023-06-01	30.85	32.00	30.85	31.72	1082065
2023-06-02	32.65	33.93	32.20	33.51	2033311
2023-06-05	33.96	33.32	31.93	32.71	1045607
2023-06-06	32.12	33.37	31.92	32.85	964510
2023-06-07	33.22	34.93	32.86	34.86	1994841
2023-06-08	35.00	35.57	34.19	35.03	1906857
2023-06-09	34.78	35.41	34.39	34.80	1085175
2023-06-12	34.02	34.58	33.58	33.64	1362891
2023-06-13	34.27	35.84	34.27	35.26	2369314
2023-06-14	35.66	35.66	33.63	34.06	1576298
2023-06-15	34.28	35.31	34.24	35.25	1996792
2023-06-16	35.63	35.63	34.24	34.61	2770369
2023-06-20	34.33	34.33	33.40	33.86	1187043
2023-06-21	33.61	34.42	33.57	34.09	1081677
2023-06-22	33.59	33.70	32.82	33.50	1061888
2023-06-23	32.83	33.69	32.51	33.60	2087482
2023-06-26	33.81	34.66	33.77	34.34	1188981
2023-06-27	34.20	34.84	33.88	34.30	851717
2023-06-28	34.05	34.41	33.53	34.21	855796
2023-06-29	34.46	35.15	34.30	35.09	1093678
2023-06-30	35.54	35.80	34.85	35.45	1025148
2023-07-03	35.65	36.27	35.48	35.99	593573
2023-07-05	36.25	36.26	35.13	35.25	1010601
2023-07-06	34.92	35.42	33.70	34.28	1138527
2023-07-07	34.14	36.42	34.14	36.21	1784874
2023-07-10	35.36	36.39	35.21	36.07	1434239
2023-07-11	36.31	37.54	35.83	37.44	1590924
2023-07-12	37.99	38.05	37.28	37.35	1146493
2023-07-13	37.28	38.40	37.09	38.31	1352644
2023-07-14	38.21	38.29	37.39	37.54	1474343
2023-07-17	37.16	38.51	36.93	38.26	1460332
2023-07-18	38.42	39.86	38.34	39.44	1083610
2023-07-19	40.08	40.89	39.60	40.79	2232246
2023-07-20	40.92	41.93	40.58	41.19	2185421
2023-07-21	41.20	41.61	40.90	41.13	1505362
2023-07-24	41.23	42.56	41.20	42.26	1191110
2023-07-25	42.03	42.78	41.70	42.47	891444
2023-07-26	41.99	42.98	41.74	42.68	1400154
2023-07-27	43.69	45.28	42.84	44.64	2660466
2023-07-28	44.48	44.81	43.64	44.45	1812118
2023-07-31	44.97	45.46	44.23	44.77	1452059
2023-08-01	44.35	44.95	43.83	44.42	1151044
2023-08-02	44.18	44.82	43.73	44.76	1516073
2023-08-03	45.09	45.41	44.20	44.85	1916247
2023-08-04	45.06	45.25	44.03	44.28	1009434
2023-08-07	44.14	44.64	43.11	43.64	1136620
2023-08-08	42.75	44.03	42.31	43.85	1356646
2023-08-09	44.23	44.90	43.15	43.18	1110085
2023-08-10	43.07	43.80	42.22	42.75	1378848
2023-08-11	42.97	43.54	42.75	42.93	1029062
2023-08-14	42.30	42.38	41.47	41.85	1103636
2023-08-15	41.50	41.68	40.75	40.71	1274162
2023-08-16	40.83	41.60	40.70	40.82	847028
2023-08-17	41.57	41.85	40.87	41.01	1066349
2023-08-18	40.51	41.78	40.50	41.52	1140550
2023-08-21	41.54	41.90	40.62	41.04	898656
2023-08-22	41.18	41.23	40.33	40.42	741927
2023-08-23	39.80	40.93	39.44	40.81	988132
2023-08-24	40.32	40.92	40.06	40.10	952603
2023-08-25	40.53	40.77	39.83	40.34	1441172
2023-08-28	40.56	41.09	40.20	40.50	879768
2023-08-29	40.60	41.13	40.22	40.78	822237
2023-08-30	40.91	41.01	40.32	40.43	915034
2023-08-31	40.43	40.61	39.81	39.99	1325584
2023-09-01	40.86	42.06	40.69	41.62	1220866
2023-09-05	42.05	43.20	41.88	42.56	1308070
2023-09-06	42.39	42.88	41.52	42.22	1060050
2023-09-07	41.89	42.66	41.47	42.58	1335495
2023-09-08	43.00	45.22	42.46	43.97	1778989
2023-09-11	43.99	44.63	43.60	43.93	1514533
2023-09-12	44.47	45.62	44.33	45.38	1502566
2023-09-13	45.52	45.99	44.73	45.23	1886634
2023-09-14	45.97	46.55	45.37	45.96	1291232
2023-09-15	45.65	46.26	44.94	45.46	5468274
2023-09-18	45.89	46.12	44.91	45.30	1089819
2023-09-19	46.09	46.24	44.49	44.73	1152286
2023-09-20	44.51	45.48	44.33	44.35	1195801
2023-09-21	44.69	44.69	42.59	42.67	1018986
2023-09-22	43.00	43.54	42.64	42.82	933147
2023-09-25	42.48	43.51	42.30	43.07	605910
2023-09-26	42.48	43.05	42.29	42.40	901150
2023-09-27	43.21	45.04	43.09	44.61	1407073
2023-09-28	44.31	44.94	43.60	44.04	1221632
2023-09-29	43.73	43.73	41.82	42.16	1152932
2023-10-02	42.25	42.27	40.09	40.35	1234779
2023-10-03	40.06	40.92	40.00	40.85	936775
2023-10-04	40.00	40.23	38.63	38.89	1180468
2023-10-05	38.44	39.10	38.02	38.22	1016485
2023-10-06	38.53	39.18	37.55	38.55	878875
2023-10-09	39.92	41.23	39.92	41.01	1030952
2023-10-10	41.18	41.69	40.80	41.51	980675
2023-10-11	40.99	42.81	40.74	42.69	1687895
2023-10-12	43.53	43.53	41.45	41.92	997343
2023-10-13	42.84	43.71	42.07	43.24	889638
2023-10-16	43.67	43.88	42.95	43.09	694702
2023-10-17	43.03	44.48	42.92	43.89	765489
2023-10-18	44.09	44.80	44.00	44.26	797182
2023-10-19	42.56	43.08	41.34	42.54	3356049
2023-10-20	42.38	43.07	41.27	42.17	1432322
2023-10-23	41.59	41.97	40.53	41.00	1206914
2023-10-24	41.24	41.53	40.60	40.73	797693
2023-10-25	40.62	41.25	40.06	40.53	813198
2023-10-26	39.95	40.15	39.15	39.48	732663
2023-10-27	39.58	39.79	38.97	39.45	655835
2023-10-30	39.42	39.93	38.64	39.33	971592
2023-10-31	39.42	40.22	38.96	39.57	724295
2023-11-01	39.79	39.99	38.83	39.28	1060648
2023-11-02	39.66	41.14	39.33	41.10	940500
2023-11-03	41.35	42.02	40.94	41.36	1419418
2023-11-06	41.64	41.94	39.52	39.75	1977868
2023-11-07	39.13	39.24	38.11	38.33	1539265
2023-11-08	37.95	39.56	37.95	38.05	1713275
2023-11-09	38.99	39.93	37.04	37.19	3016081
2023-11-10	37.69	38.41	37.37	37.88	1643898
2023-11-13	37.73	38.40	37.44	38.05	1070570
2023-11-14	38.75	39.48	38.30	39.47	1562674
2023-11-15	39.39	40.19	38.78	38.94	1156883
2023-11-16	38.31	38.61	36.45	36.60	1271153
2023-11-17	37.02	38.21	36.82	38.05	1216611
2023-11-20	38.61	38.80	38.18	38.45	1010795
2023-11-21	38.18	38.39	37.66	38.02	1036203
2023-11-22	37.18	37.82	36.75	37.53	1419357
2023-11-24	37.53	38.31	37.53	37.61	364820
2023-11-27	37.39	37.70	36.79	36.93	1069849
2023-11-28	37.15	37.23	36.31	36.37	1285121
2023-11-29	36.65	36.93	36.11	36.47	1401881
2023-11-30	37.00	37.72	35.85	36.23	1860783
2023-12-01	36.02	36.96	35.68	36.54	1654446
2023-12-04	36.22	36.97	35.82	36.84	1393199
2023-12-05	36.83	36.99	35.65	35.68	1042956
2023-12-06	35.45	36.31	34.96	35.24	1632351
2023-12-07	35.59	35.92	35.45	35.63	1688359
2023-12-08	36.09	37.02	35.80	35.94	1316526
2023-12-11	35.86	36.56	35.77	35.99	1383662
2023-12-12	35.32	35.61	34.80	35.28	1273707
2023-12-13	35.38	36.25	34.72	36.16	1639905
2023-12-14	37.09	37.83	36.77	37.58	1765851
2023-12-15	37.65	37.99	36.72	37.19	4130849
2023-12-18	37.96	38.33	37.13	37.18	1149887
2023-12-19	37.52	37.93	37.20	37.79	1240535
2023-12-20	37.91	38.17	36.89	36.92	1195623
2023-12-21	36.92	37.33	36.63	36.99	1715888
2023-12-22	37.27	37.77	36.45	36.61	942721
2023-12-26	37.29	37.68	36.80	37.44	766148
2023-12-27	37.32	37.50	36.89	36.94	786295
2023-12-28	36.68	37.05	36.16	36.36	1132525
2023-12-29	36.36	36.39	35.80	36.22	1276657
2024-01-02	36.28	37.03	36.16	36.40	801784
2024-01-03	36.33	37.25	36.02	36.47	1214923
2024-01-04	36.86	37.07	35.10	35.22	1135886
2024-01-05	35.43	35.75	35.02	35.28	1029677
2024-01-08	34.22	34.69	32.82	34.15	1588612
2024-01-09	34.04	34.04	33.17	33.85	1202525
2024-01-10	33.39	33.68	33.22	33.64	1464212
2024-01-11	33.89	33.89	33.20	33.41	1024293
2024-01-12	34.17	34.30	33.48	33.93	1050797
2024-01-16	33.58	33.71	33.11	33.16	863716
2024-01-17	32.67	33.20	32.17	32.72	1199838
2024-01-18	32.79	33.09	32.49	33.02	910721
2024-01-19	33.16	33.40	32.79	33.38	1179293
2024-01-22	33.38	34.06	33.18	33.86	1212434
2024-01-23	33.85	34.37	33.79	34.14	1061176
2024-01-24	34.50	35.24	34.20	35.19	1196438
2024-01-25	35.65	35.84	34.74	35.64	1137182
2024-01-26	35.69	36.53	35.67	36.02	1333673
2024-01-29	35.85	36.44	35.50	36.26	2074920
2024-01-30	38.68	42.53	38.33	40.62	6797347
2024-01-31	40.80	41.03	38.56	40.26	3718753
2024-02-01	40.70	40.87	39.00	39.30	2249927
2024-02-02	39.22	39.35	37.72	37.83	1454205
2024-02-05	37.77	37.91	36.42	37.13	1591559
2024-02-06	37.51	38.73	37.49	38.52	1257939
2024-02-07	38.81	39.40	38.68	38.84	1559801
2024-02-08	38.72	39.12	38.17	38.18	1209247
2024-02-09	37.97	38.33	37.57	37.64	949370
2024-02-12	37.80	38.23	37.11	37.69	1533144
2024-02-13	37.48	37.50	35.70	36.47	1965169
2024-02-14	36.61	37.29	36.32	36.93	1564807
2024-02-15	36.98	39.23	36.98	38.99	1765079
2024-02-16	39.12	40.36	38.72	39.65	1419646
2024-02-20	39.34	39.69	38.57	38.89	1217061
2024-02-21	39.13	39.40	38.33	38.83	1489257
2024-02-22	38.36	39.42	38.28	38.77	1329490
2024-02-23	37.85	38.23	37.28	37.81	913903
2024-02-26	37.50	38.54	37.33	37.99	1093390
2024-02-27	38.28	38.96	38.05	38.59	946262
2024-02-28	38.40	39.44	38.16	38.50	911595
2024-02-29	39.26	39.97	38.10	38.39	1765595
2024-03-01	38.98	39.41	38.65	38.99	937463
2024-03-04	38.94	39.12	38.38	38.46	896673
2024-03-05	38.24	38.94	38.00	38.13	1209229
2024-03-06	38.79	39.42	38.09	38.52	906926
2024-03-07	38.52	39.83	38.52	39.64	1057134
2024-03-08	39.80	40.24	39.00	39.18	736199
2024-03-11	38.95	40.00	38.48	39.74	981257
2024-03-12	39.62	39.79	39.05	39.24	692026
2024-03-13	39.56	40.54	39.56	40.27	1457087
2024-03-14	40.46	40.51	39.75	40.11	1172623
2024-03-15	39.98	40.84	39.98	40.13	3822151
2024-03-18	40.25	40.61	39.98	40.20	1104431
2024-03-19	40.22	41.39	40.14	41.36	1061011
2024-03-20	40.97	41.62	40.48	41.35	1373080
2024-03-21	41.55	41.94	41.35	41.57	946201
2024-03-22	41.63	41.88	41.22	41.28	745660
2024-03-25	41.40	42.51	41.21	42.12	769600
2024-03-26	42.27	42.47	41.19	41.35	878395
2024-03-27	41.52	42.30	41.52	42.23	812602
2024-03-28	42.46	42.75	41.97	42.06	670735
2024-04-01	42.32	42.32	41.44	42.23	817575
2024-04-02	42.54	42.77	41.76	42.67	1084905
2024-04-03	42.80	43.61	42.79	43.37	795743
2024-04-04	43.51	43.55	42.84	43.01	807529
2024-04-05	43.00	43.95	42.66	43.89	946798
2024-04-08	44.00	44.11	43.13	43.26	1274783
2024-04-09	43.44	43.68	42.61	43.09	863164
2024-04-10	42.75	43.36	42.19	43.00	1183099
2024-04-11	43.01	43.01	41.79	42.42	987623
2024-04-12	42.89	43.41	41.39	41.79	1012643
2024-04-15	42.23	42.47	41.41	41.63	858465
2024-04-16	41.33	41.50	40.53	41.20	811459
2024-04-17	41.11	41.71	40.66	40.85	857809
2024-04-18	41.06	41.77	40.66	41.17	1193581
2024-04-19	41.01	42.18	40.93	41.96	862741
2024-04-22	41.63	42.16	40.92	41.23	1772510
2024-04-23	41.01	42.68	40.66	42.32	1333315
2024-04-24	41.82	42.58	41.47	42.43	1888851
2024-04-25	39.91	41.00	39.01	40.44	2510980
2024-04-26	40.42	41.20	40.04	40.39	1246526
2024-04-29	40.52	40.87	39.73	40.82	891917
2024-04-30	40.42	40.57	39.21	39.33	1158803
2024-05-01	39.30	39.30	37.83	38.21	1106393
2024-05-02	38.39	38.64	37.71	37.83	1370505
2024-05-03	38.23	38.49	37.77	38.47	1091770
2024-05-06	38.63	39.31	38.40	38.45	806082
2024-05-07	38.53	39.17	38.33	38.59	963108
2024-05-08	38.38	38.77	38.06	38.44	1137022
2024-05-09	38.61	39.48	38.53	39.28	1007357
2024-05-10	39.49	39.78	38.49	38.75	732156
2024-05-13	39.07	39.60	38.43	38.73	908267
2024-05-14	38.79	39.25	38.52	39.03	752900
2024-05-15	39.13	39.18	37.86	38.08	1185729
2024-05-16	38.06	38.38	37.75	38.21	874316
2024-05-17	38.34	38.65	38.00	38.49	950487
2024-05-20	38.50	39.15	38.43	38.74	725091
2024-05-21	38.55	39.39	38.53	38.86	1037007
2024-05-22	38.67	38.88	37.37	37.45	1028703
2024-05-23	37.55	37.84	37.01	37.10	749433
2024-05-24	37.35	37.46	36.89	37.15	615991
2024-05-28	37.68	38.06	37.32	37.64	711089
2024-05-29	37.24	37.40	36.59	36.61	742690
2024-05-30	36.63	37.25	36.62	36.93	842682
2024-05-31	36.99	38.12	36.92	38.06	1028145
2024-06-03	38.00	38.00	35.94	36.12	985465
2024-06-04	35.65	35.65	34.88	34.90	1017396
2024-06-05	35.11	35.36	34.78	35.30	821865
2024-06-06	35.35	35.63	34.80	35.32	996925
2024-06-07	35.02	35.39	34.64	34.69	798916
2024-06-10	34.84	35.85	34.76	35.55	982499
2024-06-11	35.33	35.70	34.80	35.56	754413
2024-06-12	36.34	36.41	35.20	35.23	891741
2024-06-13	35.11	35.16	34.00	34.16	1114059
2024-06-14	33.94	33.96	32.48	32.72	1476036
2024-06-17	32.74	33.36	32.60	32.99	1314406
2024-06-18	33.08	33.71	33.08	33.35	1464437
2024-06-20	33.40	34.39	33.39	33.84	1312608
2024-06-21	33.87	33.98	33.38	33.98	2312637
2024-06-24	34.09	34.98	34.01	34.74	906458
2024-06-25	34.52	35.13	34.36	35.09	933212
2024-06-26	34.64	35.22	34.41	35.20	1899849
2024-06-27	35.36	35.60	34.98	35.59	1040140
2024-06-28	35.94	36.65	35.94	36.14	1798139
2024-07-01	36.31	36.45	35.49	35.74	1217580
2024-07-02	36.19	36.91	35.66	35.69	1384886
2024-07-03	35.84	36.40	35.69	36.04	598329
2024-07-05	35.74	35.99	35.08	35.35	925269
2024-07-08	35.27	35.66	35.08	35.59	731826
2024-07-09	35.25	35.96	34.83	35.68	1628651
2024-07-10	35.60	36.51	35.32	36.32	1192499
2024-07-11	36.61	37.41	36.27	37.19	1088286
2024-07-12	37.61	37.89	37.10	37.60	956162
2024-07-15	37.65	40.07	37.53	39.67	1687424
2024-07-16	39.11	41.16	39.05	40.90	1718787
2024-07-17	41.03	42.15	41.03	41.17	1717942
2024-07-18	41.16	41.44	39.17	39.23	2124682
2024-07-19	38.70	38.70	37.49	38.21	1945273
2024-07-22	38.08	38.12	37.33	37.78	1144348
2024-07-23	37.66	38.07	37.24	37.74	1099127
2024-07-24	37.98	38.56	37.42	37.75	1234640
2024-07-25	38.33	42.60	36.85	41.06	5644999
2024-07-26	41.77	41.88	39.22	40.09	3217375
2024-07-29	40.41	40.56	39.07	39.18	2730690
2024-07-30	39.11	39.53	37.80	39.37	2806004
2024-07-31	39.92	40.74	39.58	40.42	2118196
2024-08-01	40.30	40.84	37.85	38.52	1501807
2024-08-02	37.81	37.81	36.22	36.39	1471043
2024-08-05	34.79	35.00	33.87	34.39	1810543
2024-08-06	34.13	34.66	33.67	33.85	1598348
2024-08-07	34.53	35.24	33.93	34.00	1289428
2024-08-08	34.23	34.97	33.91	34.72	1009188
2024-08-09	34.62	34.89	34.23	34.82	1422318
2024-08-12	35.05	35.31	34.67	35.02	780695
2024-08-13	34.90	35.00	34.17	34.24	717216
2024-08-14	34.47	34.60	34.04	34.08	1194210
2024-08-15	34.95	35.26	34.25	34.25	1233604
2024-08-16	33.95	34.52	33.92	34.09	895296
2024-08-19	34.30	34.87	34.18	34.49	1127062
2024-08-20	34.49	34.65	32.75	32.78	1247490
2024-08-21	33.30	33.44	32.50	32.82	906492
2024-08-22	32.84	33.15	32.29	32.40	1026614
2024-08-23	32.59	33.95	32.59	33.45	1249274
2024-08-26	34.09	34.63	33.59	33.83	996105
2024-08-27	33.76	33.85	33.17	33.42	936125
2024-08-28	32.80	32.83	32.12	32.65	1529188
2024-08-29	33.07	33.42	32.66	33.19	1065108
2024-08-30	32.81	33.05	31.98	32.63	1925331
2024-09-03	32.03	32.40	31.21	31.75	2166448
2024-09-04	31.91	32.14	30.85	30.96	1669069
2024-09-05	31.19	31.50	30.37	30.66	1647441
2024-09-06	30.63	31.24	30.18	30.34	2237094
2024-09-09	30.36	31.08	30.03	30.90	2370443
2024-09-10	30.79	30.83	29.61	30.35	1856263
2024-09-11	30.30	30.88	29.46	30.78	1727592
2024-09-12	30.96	31.13	30.24	30.61	1815090
2024-09-13	30.58	31.10	29.68	29.85	2048620
2024-09-16	30.37	30.95	29.93	30.89	1974365
2024-09-17	31.06	31.99	30.95	31.93	1509058
2024-09-18	31.83	32.50	31.24	31.34	2173443
2024-09-19	32.27	32.48	31.47	32.24	1110137
2024-09-20	32.05	32.80	31.65	32.62	4507637
2024-09-23	32.66	33.42	32.49	32.99	934527
2024-09-24	33.77	33.77	32.62	32.86	1712223
2024-09-25	32.63	32.69	31.03	31.15	1620321
2024-09-26	30.42	30.65	29.54	29.65	2369847
2024-09-27	30.00	30.39	29.83	30.00	1399979
2024-09-30	29.75	30.80	29.70	30.42	2269452
2024-10-01	30.20	31.75	29.91	31.58	2454633
2024-10-02	32.58	32.59	31.45	32.24	1540285
2024-10-03	32.22	33.55	31.91	33.43	1498052
2024-10-04	33.81	34.55	33.49	34.29	1356415
2024-10-07	34.42	35.66	34.41	35.43	1859869
2024-10-08	34.56	34.76	33.54	34.47	2255524
2024-10-09	34.33	35.07	34.03	34.56	1725137
2024-10-10	34.57	35.77	34.48	35.13	1583218
2024-10-11	35.05	36.49	34.93	36.43	1975403
2024-10-14	35.90	36.56	35.60	35.99	1050968
2024-10-15	34.46	34.79	33.76	34.06	1786776
2024-10-16	34.31	34.85	33.93	34.67	956279
2024-10-17	34.56	34.87	33.88	34.85	1188706
2024-10-18	34.49	34.95	33.99	34.81	1582205
2024-10-21	35.48	35.58	34.46	34.89	1292330
2024-10-22	35.16	35.47	34.52	34.56	1363460
2024-10-23	34.39	34.69	33.54	33.73	1341294
2024-10-24	34.14	34.14	33.04	33.99	1212533
2024-10-25	34.58	34.99	34.32	34.49	950836
2024-10-28	33.61	33.87	32.97	33.71	1270842
2024-10-29	33.60	33.78	33.12	33.31	695544
2024-10-30	33.50	34.42	33.37	33.92	760008
2024-10-31	34.41	34.64	33.47	33.60	901903
2024-11-01	34.21	34.24	32.76	32.93	1228131
2024-11-04	33.30	34.08	33.25	33.72	886405
2024-11-05	33.68	34.99	33.55	34.70	1425731
2024-11-06	36.80	37.46	36.02	36.75	2084984
2024-11-07	36.67	36.89	35.66	36.13	1289867
2024-11-08	35.93	36.81	35.65	36.12	1371794
2024-11-11	36.10	37.18	36.00	36.81	1477845
2024-11-12	37.00	37.16	36.03	36.09	1355343
2024-11-13	36.37	36.47	35.56	36.20	1771140
2024-11-14	34.49	35.96	32.99	33.94	3332003
2024-11-15	34.32	35.38	33.53	33.60	2032650
2024-11-18	33.94	34.08	33.18	33.64	1323666
2024-11-19	33.15	34.14	33.00	33.40	1052983
2024-11-20	33.07	33.81	33.00	33.73	1033849
2024-11-21	34.12	35.26	33.73	34.43	1298705
2024-11-22	34.63	36.50	34.63	36.06	2230870
2024-11-25	36.08	36.35	35.17	35.27	1521478
2024-11-26	35.07	35.19	34.18	34.40	1285484
2024-11-27	34.48	35.46	34.40	34.86	1072227
2024-11-29	35.19	35.26	34.56	34.63	627862
2024-12-02	34.88	35.65	34.50	35.18	1622767
2024-12-03	35.72	35.80	34.64	35.25	1512383
2024-12-04	35.42	35.82	34.76	35.07	1525038
2024-12-05	35.30	35.81	34.67	34.79	1040938
2024-12-06	34.65	34.77	32.56	33.24	1314937
2024-12-09	33.73	34.47	33.51	34.06	919871
2024-12-10	34.25	34.44	33.60	33.89	970320
2024-12-11	34.29	34.82	33.61	34.45	1298689
2024-12-12	34.08	34.24	33.32	33.83	1340407
2024-12-13	33.89	33.95	33.28	33.59	936845
2024-12-16	33.40	33.66	32.51	32.98	1329622
2024-12-17	32.47	32.89	31.80	32.64	1797122
2024-12-18	32.82	32.90	30.25	30.61	2097927
2024-12-19	31.23	31.52	30.10	30.30	1747459
2024-12-20	29.95	30.89	29.91	30.45	5879665
2024-12-23	30.32	30.64	30.15	30.50	1081283
2024-12-24	30.49	30.80	30.01	30.72	403730
2024-12-26	30.66	31.01	30.26	30.89	697835
2024-12-27	30.79	31.29	30.45	30.76	826032
2024-12-30	31.01	31.80	30.34	31.40	841534
2024-12-31	31.53	32.46	31.53	32.02	786828
2025-01-02	32.78	33.63	32.71	33.12	809564
2025-01-03	33.36	33.41	32.65	33.13	781653
2025-01-06	33.28	33.83	32.86	33.06	931199
2025-01-07	33.36	33.60	32.85	33.46	997219
2025-01-08	33.15	33.19	32.68	32.79	883190
2025-01-10	33.55	34.53	33.45	34.26	1602689
2025-01-13	34.59	35.55	34.45	35.25	1343543
2025-01-14	35.09	35.95	34.92	35.44	1452125
2025-01-15	35.04	36.78	34.80	36.68	1055887
2025-01-16	36.26	36.94	35.77	36.70	946014
2025-01-17	37.01	37.30	36.34	36.38	1009346
2025-01-21	36.54	36.59	35.34	36.38	1134359
2025-01-22	36.19	36.45	35.62	35.68	1703501
2025-01-23	35.71	35.97	35.15	35.31	860936
2025-01-24	35.18	35.68	34.58	34.72	830183
2025-01-27	34.61	34.84	33.70	33.89	1365389
2025-01-28	34.02	34.05	32.69	32.92	1084091
2025-01-29	32.68	33.15	32.51	32.75	1094192
2025-01-30	32.91	32.91	31.73	31.82	2075083
2025-01-31	31.76	32.46	31.00	31.59	1612605
2025-02-03	31.42	31.68	30.66	31.20	1609283
2025-02-04	30.68	32.63	30.48	32.59	1303362
2025-02-05	32.51	33.35	32.28	33.19	2563456
2025-02-06	29.84	30.34	27.56	27.72	8001183
2025-02-07	27.76	27.96	26.75	26.77	2920452
2025-02-10	26.99	27.88	26.61	27.42	2536440
2025-02-11	27.42	27.80	27.05	27.24	1781068
2025-02-12	27.57	27.57	26.35	26.95	2030626
2025-02-13	26.77	27.32	26.62	27.04	1692142
2025-02-14	27.36	27.53	26.32	26.54	1896062
2025-02-18	26.29	26.53	25.69	26.27	1889366
2025-02-19	25.90	26.35	25.71	25.71	1658457
2025-02-20	25.94	27.18	25.69	27.08	1938475
2025-02-21	27.21	27.21	26.05	26.25	1382585
2025-02-24	26.30	27.74	26.11	27.64	2395022
2025-02-25	27.59	28.14	26.65	26.91	2014172
2025-02-26	26.88	27.06	25.87	26.09	2341708
2025-02-27	26.22	26.74	25.99	26.37	1465304
2025-02-28	26.09	26.63	25.95	26.51	1656250
2025-03-03	26.75	26.90	24.51	24.69	1963026
2025-03-04	24.55	25.84	23.80	25.34	2035174
2025-03-05	24.91	25.39	24.49	25.25	1540457
2025-03-06	25.12	25.32	24.68	25.08	1449956
2025-03-07	25.27	25.90	25.27	25.57	1967036
2025-03-10	25.61	25.86	25.02	25.42	2083163
2025-03-11	25.69	25.93	25.16	25.29	1620476
2025-03-12	25.24	25.65	24.75	25.28	1354594
2025-03-13	25.60	26.11	24.63	24.83	1122013
2025-03-14	25.14	25.97	24.84	25.86	1156020
2025-03-17	25.99	26.32	24.64	25.33	1946171
2025-03-18	25.45	25.60	24.88	25.38	1357240
2025-03-19	25.51	25.85	25.37	25.46	1206876
2025-03-20	25.24	25.65	25.11	25.33	1217733
2025-03-21	25.03	25.23	24.65	24.80	2764180
2025-03-24	25.07	25.61	25.00	25.45	1178093
2025-03-25	25.72	25.93	25.46	25.60	1266134
2025-03-26	26.04	26.41	25.81	26.02	1375409
2025-03-27	25.59	25.82	25.29	25.74	1384113
2025-03-28	25.60	25.65	24.90	25.26	871920
2025-03-31	24.99	26.29	24.79	26.12	1773069
2025-04-01	25.96	26.83	25.75	26.50	1484308
2025-04-02	26.02	26.78	25.92	26.78	998909
2025-04-03	24.89	25.09	22.56	22.71	2418190
2025-04-04	21.39	21.80	19.53	19.82	3109828
2025-04-07	18.86	21.20	18.59	20.06	2783575
2025-04-08	20.99	20.99	18.61	18.98	2270236
2025-04-09	18.00	22.72	17.82	21.71	3468824
2025-04-10	20.59	20.70	18.00	18.42	2907525
2025-04-11	18.37	19.35	18.20	19.21	2071002
2025-04-14	19.75	19.88	18.81	19.23	2019071
2025-04-15	19.07	20.22	19.07	19.70	2027722
2025-04-16	20.09	20.75	19.54	19.65	1976359
2025-04-17	20.02	20.88	19.98	20.59	1349711
2025-04-21	20.24	20.42	19.29	19.78	1495072
2025-04-22	19.93	20.07	19.29	19.83	1081786
2025-04-23	20.43	20.69	19.53	19.80	1576946
2025-04-24	20.10	20.44	19.68	20.21	1584744
2025-04-25	19.80	20.09	19.55	19.97	1018520
2025-04-28	20.00	20.32	19.55	19.82	1246383
2025-04-29	19.72	19.96	19.35	19.85	1324267
2025-04-30	19.50	19.50	18.74	18.89	1785063
2025-05-01	18.95	19.99	18.73	19.64	2690828
2025-05-02	20.00	20.36	19.50	20.23	1471783
2025-05-05	19.92	20.07	19.44	19.45	1386867
2025-05-06	19.73	19.88	19.19	19.21	1265230
2025-05-07	19.49	19.55	18.85	19.00	1728593
2025-05-08	18.01	18.90	17.60	18.34	3359877
2025-05-09	18.57	18.67	18.13	18.28	1713934
2025-05-12	19.76	20.15	19.02	19.27	1952091
2025-05-13	19.57	19.57	19.03	19.12	2133307
2025-05-14	18.99	19.12	18.71	18.52	2004114
2025-05-15	18.15	18.18	17.49	18.17	2484153
2025-05-16	18.14	18.32	17.77	17.80	2038179
2025-05-19	17.38	17.49	16.68	16.82	2345819
2025-05-20	16.75	16.85	15.99	16.11	3184433
2025-05-21	16.01	16.12	15.21	15.21	3681367
2025-05-22	15.04	15.74	14.65	15.62	3320626
2025-05-23	15.21	15.67	15.20	15.46	2405316
2025-05-27	15.61	15.64	15.24	15.40	2616614
2025-05-28	15.64	15.71	15.06	15.20	2203051
2025-05-29	15.14	15.40	15.03	15.32	1548121
2025-05-30	15.11	15.43	15.04	15.25	2082976
2025-06-02	15.82	16.09	15.47	15.69	2786430
2025-06-03	15.70	17.11	15.37	16.86	2451909
2025-06-04	16.81	16.97	16.12	16.42	1412327
2025-06-05	16.54	16.55	16.10	16.28	1643153
2025-06-06	16.48	17.07	16.48	16.75	2717402
2025-06-09	17.08	17.81	16.95	17.61	3217326
2025-06-10	17.80	19.24	17.75	18.88	3452228
2025-06-11	18.90	19.11	17.62	18.10	4273343
2025-06-12	17.74	18.22	17.45	17.99	1934257
2025-06-13	18.66	18.84	17.95	18.29	2650034
2025-06-16	18.34	18.35	17.39	18.03	2786377
2025-06-17	18.31	18.80	17.94	18.09	2242213
2025-06-18	18.05	18.41	17.37	17.38	1679585
2025-06-20	17.45	17.67	17.06	17.11	2044398
2025-06-23	17.25	17.26	16.23	16.35	2388977
2025-06-24	16.20	16.40	15.79	15.94	2667436
2025-06-25	15.81	15.89	15.45	15.48	2346823
2025-06-26	15.53	15.85	15.44	15.53	2348799
2025-06-27	15.62	15.76	15.31	15.40	3022384
2025-06-30	15.35	15.57	15.16	15.16	1863307
2025-07-01	15.36	16.41	15.08	15.92	3364886
2025-07-02	16.21	16.66	15.77	16.56	2076449
2025-07-03	16.51	16.67	16.35	16.42	1033228
2025-07-07	16.25	16.61	15.69	16.05	2163650
2025-07-08	16.13	17.56	16.12	17.27	2816013
2025-07-09	17.27	17.40	16.88	17.08	1652726
2025-07-10	17.00	17.49	16.60	17.22	1540375
2025-07-11	17.06	17.37	16.95	17.17	1717968
2025-07-14	17.00	17.03	16.30	16.47	1956278
2025-07-15	16.43	16.59	15.46	15.47	1861124
2025-07-16	15.50	15.74	15.36	15.59	1793506
2025-07-17	15.46	16.08	15.42	15.99	1739787
2025-07-18	16.24	16.26	15.42	15.52	1671308
2025-07-21	15.77	15.80	15.33	15.35	1391443
2025-07-22	15.38	16.02	15.33	15.93	1714674
2025-07-23	16.10	17.08	16.10	17.06	2003785
2025-07-24	16.80	17.17	16.53	16.82	2462888
2025-07-25	16.80	16.95	16.59	16.74	1193123
2025-07-28	16.99	17.55	16.90	17.50	1537462
2025-07-29	17.20	17.45	16.69	17.23	2140345
2025-07-30	17.19	17.19	16.28	16.46	2171096
2025-07-31	16.16	16.57	15.90	16.21	2311077
2025-08-01	16.00	16.11	15.25	15.66	2577911
2025-08-04	15.51	15.73	15.23	15.42	1760274
2025-08-05	15.64	15.80	15.17	15.61	2591706
2025-08-06	15.87	16.15	15.28	15.49	3162391
2025-08-07	16.39	16.70	15.51	15.98	5210533
2025-08-08	16.08	17.36	15.94	17.29	3927529

Explore More About HP

Coins representing dividend payouts and trends

HP Dividend History

Discover Helmerich & Payne'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

HP Stock Split History

Discover Helmerich & Payne'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

HP Historical Prices

Explore Helmerich & Payne's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics