HXL Historical Prices

Summary

Key Stock Metrics

55.35

(March 11, 2025)

52-Week Low

73.75

(March 13, 2024)

52-Week High

87.00

(September 5, 2019)

All-Time High

56.59

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-26	9.38	9.38	9.25	9.38	7100
1993-05-27	9.50	9.88	9.50	9.75	18400
1993-05-28	9.88	9.88	9.50	9.75	6600
1993-06-01	9.88	9.88	9.75	9.75	3300
1993-06-02	9.50	9.75	9.50	9.63	17400
1993-06-03	9.63	9.63	9.50	9.50	16400
1993-06-04	9.63	9.75	9.50	9.50	11300
1993-06-07	9.50	9.50	9.38	9.38	2700
1993-06-08	9.50	9.50	9.38	9.38	5700
1993-06-09	9.38	9.63	9.38	9.50	9600
1993-06-10	9.63	9.63	9.50	9.63	4600
1993-06-11	9.63	9.88	9.63	9.88	22200
1993-06-14	10.00	10.13	9.88	9.88	19600
1993-06-15	10.13	10.13	9.88	9.88	16900
1993-06-16	9.75	9.88	9.75	9.75	4200
1993-06-17	9.75	9.88	9.75	9.88	3300
1993-06-18	9.88	9.88	9.75	9.88	3600
1993-06-21	9.88	10.00	9.75	10.00	34600
1993-06-22	9.88	10.13	9.88	10.00	23000
1993-06-23	10.00	10.00	9.75	9.75	22600
1993-06-24	10.00	10.00	9.75	9.75	9700
1993-06-25	9.75	9.75	9.75	9.75	5800
1993-06-28	9.75	9.75	9.75	9.75	2400
1993-06-29	9.75	9.75	9.63	9.75	4500
1993-06-30	9.75	10.00	9.75	9.88	24700
1993-07-01	9.88	9.88	9.75	9.75	10600
1993-07-02	9.75	9.88	9.63	9.63	11800
1993-07-06	9.75	9.75	9.75	9.75	5600
1993-07-07	9.75	10.00	9.75	10.00	21300
1993-07-08	10.00	10.00	9.88	10.00	17200
1993-07-09	10.00	10.00	9.88	9.88	24300
1993-07-12	9.88	10.50	9.88	10.50	33400
1993-07-13	10.63	10.75	10.13	10.13	14300
1993-07-14	10.25	10.25	10.13	10.25	9700
1993-07-15	10.00	10.13	10.00	10.13	1800
1993-07-16	10.00	10.25	10.00	10.25	4100
1993-07-19	10.13	10.13	10.00	10.00	2700
1993-07-20	10.00	10.13	10.00	10.00	9900
1993-07-21	10.00	10.13	10.00	10.13	25900
1993-07-22	10.00	10.25	10.00	10.25	13800
1993-07-23	10.13	10.38	10.13	10.13	8300
1993-07-26	10.13	10.25	10.13	10.25	8400
1993-07-27	10.25	10.25	10.25	10.25	3700
1993-07-28	10.00	10.00	9.50	9.63	26400
1993-07-29	9.75	9.88	9.63	9.75	11600
1993-07-30	9.75	9.75	9.75	9.75	1000
1993-08-02	10.00	10.13	10.00	10.00	64200
1993-08-03	10.00	10.25	10.00	10.13	40500
1993-08-04	10.13	10.25	10.13	10.13	14900
1993-08-05	10.13	10.25	10.00	10.00	6600
1993-08-06	10.00	10.13	10.00	10.00	14700
1993-08-09	10.00	10.25	10.00	10.00	22500
1993-08-10	10.00	10.00	10.00	10.00	9300
1993-08-11	10.00	10.13	9.88	10.00	38100
1993-08-12	10.00	10.00	10.00	10.00	13900
1993-08-13	10.00	10.00	9.88	9.88	8500
1993-08-16	9.88	10.13	9.88	10.13	6400
1993-08-17	10.00	10.13	10.00	10.00	4100
1993-08-18	10.00	10.00	10.00	10.00	9200
1993-08-19	9.88	10.00	9.88	9.88	12100
1993-08-20	10.00	10.25	9.75	9.88	129000
1993-08-23	9.88	9.88	9.75	9.75	23400
1993-08-24	9.88	9.88	9.75	9.75	7400
1993-08-25	9.75	9.75	9.13	9.25	36000
1993-08-26	9.38	9.38	9.13	9.13	11500
1993-08-27	9.00	9.13	9.00	9.13	11100
1993-08-30	9.00	9.38	9.00	9.25	124600
1993-08-31	9.13	9.13	9.13	9.13	3300
1993-09-01	9.13	9.38	9.13	9.25	8700
1993-09-02	9.13	9.13	9.13	9.13	11100
1993-09-03	9.13	9.13	9.00	9.00	11500
1993-09-07	9.25	9.25	9.13	9.13	6000
1993-09-08	9.13	9.13	9.00	9.13	7200
1993-09-09	9.00	9.13	9.00	9.00	29000
1993-09-10	9.00	9.13	9.00	9.00	12200
1993-09-13	9.13	9.13	8.88	9.00	22900
1993-09-14	8.88	8.88	8.50	8.63	32300
1993-09-15	8.50	8.50	8.13	8.25	68600
1993-09-16	8.13	8.13	7.63	8.00	83000
1993-09-17	7.75	8.38	7.75	8.25	117300
1993-09-20	8.00	8.25	7.88	7.88	12300
1993-09-21	7.88	8.00	7.88	7.88	4000
1993-09-22	7.88	8.25	7.88	8.25	9500
1993-09-23	8.38	8.38	8.00	8.25	11600
1993-09-24	8.00	8.00	7.75	7.88	10800
1993-09-27	8.00	8.00	7.63	7.88	17300
1993-09-28	7.63	7.63	6.75	6.88	57600
1993-09-29	6.75	6.75	5.63	5.63	210600
1993-09-30	5.75	6.38	5.50	6.00	469700
1993-10-01	5.88	6.38	5.88	6.25	67800
1993-10-04	6.25	6.50	6.25	6.50	21800
1993-10-05	6.38	6.38	6.00	6.38	47800
1993-10-06	6.50	6.50	6.25	6.50	32100
1993-10-07	6.75	6.75	6.13	6.50	38700
1993-10-08	6.50	7.00	6.50	7.00	203800
1993-10-11	7.00	7.75	7.00	7.50	73100
1993-10-12	7.38	7.50	7.25	7.25	76900
1993-10-13	7.13	7.25	7.00	7.25	47900
1993-10-14	7.38	7.38	7.25	7.38	12600
1993-10-15	7.38	7.38	7.25	7.25	31000
1993-10-18	7.13	7.38	7.13	7.38	8300
1993-10-19	7.50	7.50	7.25	7.38	11500
1993-10-20	7.38	7.63	7.25	7.63	33600
1993-10-21	7.63	8.25	7.63	7.88	54100
1993-10-22	7.75	8.00	7.75	8.00	14000
1993-10-25	8.00	8.00	8.00	8.00	5600
1993-10-26	7.75	7.75	7.63	7.63	63900
1993-10-27	7.63	7.88	7.63	7.75	15200
1993-10-28	7.88	7.88	7.50	7.50	6100
1993-10-29	7.38	7.50	7.00	7.25	25000
1993-11-01	7.38	7.38	6.88	6.88	8900
1993-11-02	6.88	6.88	6.25	6.38	27200
1993-11-03	6.25	6.38	6.13	6.13	57600
1993-11-04	6.13	6.25	6.13	6.13	23700
1993-11-05	6.00	6.13	5.88	6.00	72200
1993-11-08	5.75	6.00	5.75	5.88	53800
1993-11-09	6.00	6.00	5.75	5.88	14400
1993-11-10	6.00	6.50	6.00	6.38	24500
1993-11-11	6.50	6.63	6.25	6.25	17800
1993-11-12	6.38	6.50	6.25	6.50	3000
1993-11-15	6.38	6.38	6.13	6.13	8800
1993-11-16	6.25	6.25	6.13	6.13	20200
1993-11-17	6.25	6.25	6.13	6.25	22400
1993-11-18	6.38	6.50	6.13	6.13	15100
1993-11-19	6.13	6.38	6.13	6.38	12600
1993-11-22	6.13	6.25	6.13	6.13	18800
1993-11-23	6.38	6.38	6.25	6.38	3200
1993-11-24	6.25	6.25	6.13	6.25	15300
1993-11-26	6.13	6.38	6.13	6.38	1900
1993-11-29	6.38	6.38	6.13	6.25	7000
1993-11-30	6.13	6.25	6.00	6.25	7000
1993-12-01	6.13	6.13	6.00	6.13	12300
1993-12-02	6.00	6.13	6.00	6.00	19900
1993-12-03	6.00	6.25	5.88	6.00	39200
1993-12-06	6.25	6.25	6.00	6.00	15300
1993-12-08	3.00	3.00	2.13	2.38	787400
1993-12-09	2.25	2.63	2.25	2.50	625300
1993-12-10	2.63	2.63	2.50	2.50	179900
1993-12-13	2.50	3.13	2.50	3.13	232200
1993-12-14	3.25	3.25	2.88	3.25	267200
1993-12-15	3.38	3.88	3.25	3.63	359900
1993-12-16	3.50	3.63	3.38	3.50	244700
1993-12-17	3.50	3.50	3.13	3.38	67200
1993-12-20	3.25	3.25	2.63	2.75	239200
1993-12-21	2.88	2.88	2.50	2.75	132000
1993-12-22	3.00	3.00	2.50	2.75	87700
1993-12-23	2.88	2.88	2.50	2.63	213100
1993-12-27	2.63	2.75	2.63	2.75	66500
1993-12-28	2.75	3.13	2.75	3.13	207400
1993-12-29	3.00	3.13	2.88	3.00	78900
1993-12-30	3.13	3.25	3.00	3.13	120900
1993-12-31	3.13	4.00	3.00	4.00	93100
1994-01-03	3.38	3.50	3.25	3.38	62000
1994-01-04	3.25	3.88	3.25	3.88	68000
1994-01-05	3.88	3.88	3.50	3.63	147400
1994-01-06	3.50	3.63	3.50	3.63	47600
1994-01-07	3.50	3.75	3.50	3.63	93800
1994-01-10	3.63	3.63	3.25	3.38	21200
1994-01-11	3.25	3.25	3.13	3.13	85500
1994-01-12	3.13	3.13	3.00	3.13	17000
1994-01-13	3.00	3.13	2.88	3.13	92700
1994-01-14	3.13	3.13	3.00	3.00	30600
1994-01-17	3.00	3.13	3.00	3.13	63400
1994-01-18	3.00	3.13	3.00	3.13	16900
1994-01-19	3.00	3.13	3.00	3.13	51400
1994-01-20	3.13	3.13	3.00	3.00	19100
1994-01-21	3.13	3.13	2.88	3.00	36500
1994-01-24	3.00	3.00	2.88	3.00	41400
1994-01-25	3.00	3.00	3.00	3.00	2300
1994-01-26	2.88	3.00	2.75	2.88	71100
1994-01-27	2.75	3.13	2.75	3.13	28100
1994-01-28	3.00	3.13	2.88	3.13	39200
1994-01-31	3.00	3.25	3.00	3.25	10700
1994-02-01	3.25	3.25	3.13	3.25	16400
1994-02-02	3.25	3.25	3.13	3.13	78300
1994-02-03	3.13	3.13	3.00	3.00	16000
1994-02-04	3.13	3.13	3.00	3.13	24300
1994-02-07	3.00	3.13	3.00	3.00	11200
1994-02-08	3.13	3.13	3.00	3.13	168300
1994-02-09	3.13	3.13	3.00	3.00	241000
1994-02-10	3.25	3.25	3.13	3.25	22300
1994-02-11	3.25	3.38	3.13	3.25	19800
1994-02-14	3.25	3.25	3.13	3.25	26300
1994-02-15	3.25	3.38	3.25	3.38	25000
1994-02-16	3.38	3.38	3.25	3.38	53900
1994-02-17	3.38	3.50	3.38	3.50	41000
1994-02-18	3.50	3.50	3.38	3.50	28000
1994-02-22	3.38	3.50	3.38	3.50	9600
1994-02-23	3.50	3.50	3.38	3.38	13500
1994-02-24	3.50	3.63	3.50	3.63	49300
1994-02-25	3.50	4.13	3.50	4.13	81200
1994-02-28	4.00	4.00	3.75	3.75	62900
1994-03-01	3.75	3.75	3.63	3.63	49400
1994-03-02	3.75	3.75	3.63	3.75	11500
1994-03-03	3.75	3.75	3.75	3.75	12500
1994-03-04	3.75	3.75	3.63	3.75	19600
1994-03-07	3.75	3.75	3.63	3.75	18600
1994-03-08	3.88	3.88	3.63	3.75	37600
1994-03-09	3.75	3.88	3.75	3.88	36200
1994-03-10	3.88	3.88	3.88	3.88	49800
1994-03-11	3.75	3.88	3.75	3.88	23200
1994-03-14	3.88	4.00	3.75	4.00	14400
1994-03-15	3.88	4.00	3.88	3.88	15600
1994-03-16	4.00	4.25	3.88	4.25	68400
1994-03-17	4.25	4.25	3.88	3.88	65400
1994-03-18	3.88	4.00	3.88	4.00	61200
1994-03-21	4.00	4.00	3.75	3.88	33500
1994-03-22	3.88	3.88	3.75	3.88	12600
1994-03-23	3.88	4.00	3.88	3.88	8900
1994-03-24	4.00	4.00	4.00	4.00	24100
1994-03-25	3.88	4.00	3.88	4.00	18800
1994-03-28	3.88	4.00	3.75	4.00	11300
1994-03-29	3.88	3.88	3.75	3.75	5300
1994-03-30	3.75	3.75	3.50	3.63	29700
1994-03-31	3.50	3.63	3.25	3.50	77900
1994-04-04	3.50	3.50	3.38	3.38	34700
1994-04-05	3.50	3.63	3.50	3.63	12400
1994-04-06	3.75	3.75	3.63	3.75	11300
1994-04-07	3.88	4.00	3.88	3.88	11100
1994-04-08	3.75	3.88	3.75	3.75	11800
1994-04-11	3.75	3.88	3.63	3.88	10100
1994-04-12	3.88	4.00	3.75	4.00	27200
1994-04-13	4.00	4.00	3.63	3.75	6700
1994-04-14	3.75	3.75	3.63	3.75	14500
1994-04-15	3.75	3.75	3.63	3.63	18400
1994-04-18	3.63	3.63	3.63	3.63	1900
1994-04-19	3.50	3.63	3.38	3.38	6300
1994-04-20	3.50	3.50	3.50	3.50	10400
1994-04-21	3.63	3.63	3.38	3.50	3700
1994-04-22	3.50	3.50	3.50	3.50	600
1994-04-25	3.63	3.63	3.50	3.63	9800
1994-04-26	3.50	3.63	3.50	3.63	11600
1994-04-28	3.63	3.88	3.63	3.88	14300
1994-04-29	3.88	3.88	3.75	3.88	5100
1994-05-02	3.75	3.88	3.75	3.88	15600
1994-05-03	3.88	3.88	3.88	3.88	14100
1994-05-04	3.88	3.88	3.75	3.88	11800
1994-05-05	3.88	3.88	3.75	3.88	28300
1994-05-06	3.75	4.00	3.75	4.00	16200
1994-05-09	3.88	3.88	3.63	3.63	19200
1994-05-10	3.63	3.75	3.63	3.75	23200
1994-05-11	3.75	3.75	3.75	3.75	1800
1994-05-12	3.88	3.88	3.75	3.75	6200
1994-05-13	3.63	3.63	3.38	3.38	42700
1994-05-16	3.38	3.38	3.13	3.13	15000
1994-05-17	3.00	3.13	2.75	3.13	83900
1994-05-18	3.38	3.38	3.13	3.25	16000
1994-05-19	3.25	3.38	3.13	3.38	12500
1994-05-20	3.38	3.75	3.13	3.50	108800
1994-05-23	3.38	3.38	3.00	3.00	18400
1994-05-24	3.13	3.13	3.00	3.00	35700
1994-05-25	3.13	3.13	3.00	3.13	3500
1994-05-26	3.13	3.13	3.00	3.00	28500
1994-05-27	3.13	3.13	3.13	3.13	5000
1994-05-31	3.13	3.25	3.13	3.25	9400
1994-06-01	3.25	3.38	3.13	3.13	7700
1994-06-02	3.13	3.38	3.13	3.38	5100
1994-06-03	3.25	3.38	3.25	3.38	5600
1994-06-06	3.25	3.38	3.25	3.38	5200
1994-06-07	3.38	3.38	3.38	3.38	4400
1994-06-08	3.38	3.38	3.25	3.25	6200
1994-06-09	3.38	3.88	3.38	3.88	28300
1994-06-10	3.88	3.88	3.50	3.50	13800
1994-06-13	3.63	3.63	3.38	3.38	2500
1994-06-15	3.38	3.38	3.38	3.38	5200
1994-06-16	3.38	3.50	3.25	3.50	12700
1994-06-17	3.50	3.50	3.38	3.38	16400
1994-06-20	3.38	3.50	3.38	3.50	9600
1994-06-21	3.38	3.50	3.38	3.38	9300
1994-06-22	3.38	3.50	3.38	3.50	5700
1994-06-23	3.38	3.50	3.38	3.38	17100
1994-06-24	3.25	3.38	3.25	3.25	18000
1994-06-27	3.25	3.25	3.25	3.25	6100
1994-06-28	3.25	3.25	3.13	3.13	14000
1994-06-29	3.13	3.13	3.00	3.00	20400
1994-06-30	3.13	3.13	3.00	3.00	9700
1994-07-01	3.13	3.25	3.13	3.25	1900
1994-07-05	3.25	3.25	3.13	3.13	5800
1994-07-06	3.13	3.38	3.13	3.38	9600
1994-07-07	3.13	3.25	3.13	3.25	2600
1994-07-08	3.38	3.50	3.13	3.13	8300
1994-07-11	3.13	3.13	3.13	3.13	4300
1994-07-12	3.13	3.13	3.13	3.13	2600
1994-07-13	3.25	3.25	3.13	3.13	20600
1994-07-14	3.25	3.25	3.25	3.25	7300
1994-07-15	3.13	3.13	3.13	3.13	12800
1994-07-18	3.25	3.38	3.13	3.13	48700
1994-07-19	3.13	3.13	2.88	3.13	43200
1994-07-20	3.25	3.25	3.13	3.25	2900
1994-07-21	3.25	3.38	3.25	3.25	13600
1994-07-22	3.25	3.38	3.25	3.38	13000
1994-07-25	3.38	3.50	3.38	3.50	9200
1994-07-26	3.38	3.63	3.38	3.63	28100
1994-07-27	3.63	3.63	3.50	3.50	6500
1994-07-28	3.63	3.63	3.25	3.38	15200
1994-07-29	3.25	3.38	3.25	3.38	7500
1994-08-01	3.38	3.38	3.25	3.25	2500
1994-08-02	3.38	3.38	3.25	3.25	24000
1994-08-03	3.25	3.25	3.13	3.13	28900
1994-08-04	3.13	3.25	3.00	3.13	5400
1994-08-05	3.00	3.13	3.00	3.00	36800
1994-08-08	3.13	3.38	3.13	3.25	36000
1994-08-09	3.38	3.38	3.25	3.38	2100
1994-08-10	3.38	3.38	3.13	3.25	39000
1994-08-11	3.13	3.13	3.13	3.13	13600
1994-08-12	3.00	3.13	2.88	3.13	64000
1994-08-15	3.00	3.13	3.00	3.00	1600
1994-08-16	3.13	3.13	3.13	3.13	2000
1994-08-17	3.13	3.13	3.00	3.00	57500
1994-08-18	3.00	3.13	3.00	3.13	21700
1994-08-19	3.13	3.38	3.00	3.38	32300
1994-08-22	3.25	3.88	3.25	3.63	140500
1994-08-23	3.50	3.75	3.50	3.63	60300
1994-08-24	3.75	3.75	3.63	3.75	7400
1994-08-25	3.75	3.75	3.50	3.50	21400
1994-08-26	3.63	3.63	3.50	3.50	1700
1994-08-29	3.63	3.63	3.50	3.63	22100
1994-08-30	3.50	3.63	3.50	3.63	9900
1994-08-31	3.63	4.75	3.63	4.63	335200
1994-09-01	4.63	4.63	4.50	4.63	99800
1994-09-02	4.63	4.63	4.38	4.50	53900
1994-09-06	4.50	4.50	4.50	4.50	15700
1994-09-07	4.63	4.75	4.00	4.75	54300
1994-09-08	4.63	5.13	4.63	5.00	75300
1994-09-09	5.13	5.88	5.13	5.63	189200
1994-09-12	5.50	5.50	5.25	5.50	78000
1994-09-13	5.50	5.63	5.38	5.63	62300
1994-09-14	5.63	5.75	5.50	5.63	32300
1994-09-15	5.75	6.00	5.75	5.88	66500
1994-09-16	5.88	6.63	5.88	6.38	78800
1994-09-19	6.00	6.38	5.88	5.88	75000
1994-09-20	6.00	6.00	5.75	5.75	29800
1994-09-21	5.63	5.88	5.63	5.75	35400
1994-09-22	5.75	5.88	5.63	5.63	28200
1994-09-23	5.75	5.75	5.63	5.63	17300
1994-09-26	5.63	5.63	5.50	5.63	56900
1994-09-27	5.75	5.75	5.50	5.50	17300
1994-09-28	5.50	5.50	5.50	5.50	12400
1994-09-29	5.38	5.63	5.38	5.63	23700
1994-09-30	5.63	5.63	5.63	5.63	6400
1994-10-03	5.50	5.63	5.50	5.63	18800
1994-10-04	5.50	5.63	5.38	5.38	30800
1994-10-05	5.38	5.38	5.00	5.00	29500
1994-10-06	5.13	5.38	5.13	5.25	14600
1994-10-07	5.50	5.63	5.50	5.63	33200
1994-10-10	5.63	5.88	5.38	5.88	21000
1994-10-11	5.75	5.75	5.63	5.63	12100
1994-10-12	5.63	5.75	5.63	5.63	14600
1994-10-13	5.63	5.63	5.63	5.63	1000
1994-10-14	5.50	5.63	5.50	5.63	8600
1994-10-17	5.63	5.88	5.63	5.63	7700
1994-10-18	5.50	5.50	5.50	5.50	10700
1994-10-19	5.50	5.63	5.50	5.50	15700
1994-10-20	5.50	5.50	5.50	5.50	11300
1994-10-21	5.50	5.63	5.50	5.63	4900
1994-10-24	5.50	5.50	5.50	5.50	700
1994-10-25	5.50	5.50	5.50	5.50	8300
1994-10-26	5.50	5.50	5.38	5.50	16800
1994-10-27	5.50	5.50	5.25	5.25	11400
1994-10-28	5.25	5.25	5.13	5.13	8600
1994-10-31	5.13	5.13	4.88	4.88	35800
1994-11-01	5.00	5.00	4.75	4.88	32500
1994-11-02	4.75	4.88	4.75	4.88	4000
1994-11-03	4.88	4.88	4.75	4.75	4000
1994-11-04	4.75	5.38	4.75	5.13	55400
1994-11-07	5.13	5.13	5.13	5.13	3700
1994-11-08	5.25	5.25	5.25	5.25	3600
1994-11-09	5.13	5.13	5.13	5.13	6800
1994-11-10	5.13	5.13	5.13	5.13	6700
1994-11-14	5.00	5.00	5.00	5.00	6300
1994-11-15	5.00	5.00	4.88	4.88	8700
1994-11-16	5.00	5.00	5.00	5.00	6800
1994-11-17	4.88	5.00	4.88	4.88	10400
1994-11-18	5.00	5.00	4.88	4.88	6800
1994-11-21	4.88	5.00	4.88	4.88	2500
1994-11-22	5.00	5.25	5.00	5.25	23200
1994-11-23	5.25	5.25	4.88	4.88	18800
1994-11-25	4.88	4.88	4.88	4.88	7000
1994-11-28	4.88	4.88	4.75	4.75	12200
1994-11-29	4.75	4.75	4.50	4.50	9900
1994-11-30	4.63	4.75	4.00	4.25	137200
1994-12-01	4.13	4.25	4.13	4.25	30800
1994-12-02	4.13	4.13	4.00	4.00	5200
1994-12-05	4.00	4.38	4.00	4.38	68700
1994-12-06	4.25	4.38	4.25	4.38	6600
1994-12-07	4.38	4.50	4.38	4.50	10500
1994-12-08	4.63	4.63	4.25	4.38	40100
1994-12-09	4.38	4.38	4.38	4.38	4000
1994-12-12	4.50	4.50	4.38	4.50	9300
1994-12-13	4.38	4.50	4.38	4.38	23500
1994-12-14	4.38	4.50	4.38	4.50	25200
1994-12-15	4.38	4.50	4.38	4.50	8800
1994-12-16	4.50	4.63	4.50	4.63	49800
1994-12-19	4.63	4.63	4.50	4.50	13000
1994-12-20	4.50	4.50	4.50	4.50	6300
1994-12-21	4.50	4.50	4.38	4.38	17900
1994-12-22	4.38	4.50	4.38	4.38	64400
1994-12-23	4.38	4.50	4.38	4.38	13600
1994-12-27	4.50	4.50	4.38	4.38	10300
1994-12-28	4.50	4.50	4.25	4.38	29000
1994-12-29	4.38	4.38	4.13	4.13	71300
1994-12-30	4.13	4.50	4.13	4.50	43900
1995-01-03	4.38	4.38	4.25	4.25	22300
1995-01-04	4.25	4.25	4.25	4.25	9700
1995-01-05	4.38	4.38	4.25	4.25	3500
1995-01-06	4.38	4.38	4.25	4.38	29100
1995-01-09	4.50	4.88	4.38	4.88	55900
1995-01-10	5.00	5.13	5.00	5.00	132100
1995-01-11	5.25	5.50	5.13	5.38	59800
1995-01-12	5.25	5.38	5.13	5.38	56000
1995-01-13	5.63	5.75	5.50	5.75	130900
1995-01-16	5.88	6.38	5.88	6.00	119400
1995-01-17	5.75	5.75	5.63	5.75	69900
1995-01-18	5.75	5.75	5.63	5.75	12200
1995-01-19	5.75	5.88	5.75	5.88	34300
1995-01-20	5.88	6.13	5.88	6.00	35900
1995-01-23	6.00	6.13	5.88	6.00	16800
1995-01-24	6.00	6.00	5.75	5.75	5900
1995-01-25	5.75	5.75	5.50	5.50	15900
1995-01-26	5.63	5.63	5.00	5.13	83600
1995-01-27	5.13	5.25	4.88	5.00	101400
1995-01-30	5.13	5.13	4.88	4.88	18200
1995-01-31	4.88	5.00	4.88	4.88	9700
1995-02-01	5.00	5.25	5.00	5.00	6200
1995-02-02	5.13	5.13	4.88	4.88	14100
1995-02-03	5.00	5.00	4.88	5.00	21200
1995-02-06	5.00	5.00	4.88	4.88	8500
1995-02-07	4.75	5.00	4.75	5.00	18000
1995-02-08	5.00	5.00	4.88	4.88	24700
1995-02-09	5.00	5.25	4.88	5.25	102900
1995-02-10	5.25	6.63	5.25	6.50	230200
1995-02-13	5.63	5.75	5.25	5.50	89200
1995-02-14	5.63	5.63	5.13	5.25	28600
1995-02-15	5.25	5.25	4.75	4.75	298800
1995-02-16	4.88	4.88	4.63	4.75	67900
1995-02-17	4.88	4.88	4.75	4.75	13100
1995-02-21	4.88	4.88	4.75	4.75	18100
1995-02-22	4.75	4.88	4.75	4.75	14300
1995-02-23	4.88	4.88	4.75	4.75	13700
1995-02-24	4.75	4.88	4.75	4.75	115200
1995-02-27	4.75	4.75	4.50	4.50	27100
1995-02-28	4.50	4.75	4.50	4.50	66900
1995-03-01	4.63	4.63	4.50	4.50	20800
1995-03-02	4.50	4.63	4.50	4.63	16200
1995-03-03	4.75	4.75	4.50	4.63	16500
1995-03-06	4.63	4.63	4.50	4.50	17100
1995-03-07	4.63	4.63	4.50	4.50	9200
1995-03-08	4.50	4.63	4.50	4.50	2700
1995-03-09	4.50	4.75	4.50	4.63	55100
1995-03-10	4.75	4.75	4.63	4.75	67300
1995-03-13	4.88	4.88	4.63	4.75	43500
1995-03-14	4.75	4.75	4.75	4.75	39400
1995-03-15	4.75	4.75	4.63	4.75	20000
1995-03-16	4.75	4.75	4.63	4.63	26100
1995-03-17	4.63	4.75	4.63	4.63	21400
1995-03-20	4.75	4.75	4.63	4.75	47000
1995-03-21	4.75	4.75	4.63	4.75	98700
1995-03-22	4.63	4.75	4.63	4.75	60600
1995-03-23	4.75	4.75	4.63	4.75	56900
1995-03-24	4.63	4.75	4.63	4.75	55800
1995-03-27	4.75	4.75	4.63	4.75	397700
1995-03-28	4.75	4.75	4.63	4.75	90700
1995-03-29	4.63	5.13	4.63	5.13	158700
1995-03-30	5.25	5.25	5.00	5.00	127400
1995-03-31	4.88	5.25	4.75	5.00	43900
1995-04-03	5.13	5.13	4.88	4.88	56700
1995-04-04	4.88	4.88	4.50	4.75	119800
1995-04-05	4.88	4.88	4.75	4.88	57600
1995-04-06	4.88	5.13	4.88	5.00	102400
1995-04-07	4.88	5.00	4.75	4.88	106200
1995-04-10	5.00	5.00	4.75	4.75	45500
1995-04-11	4.75	4.88	4.75	4.75	45200
1995-04-12	4.63	5.38	4.63	5.13	223600
1995-04-13	5.25	5.38	5.13	5.38	42700
1995-04-17	5.50	5.63	5.25	5.38	94000
1995-04-18	5.50	5.50	5.25	5.25	38800
1995-04-19	5.25	5.25	5.13	5.13	41900
1995-04-20	5.13	5.13	5.13	5.13	22700
1995-04-21	5.25	5.25	5.00	5.00	36900
1995-04-24	5.13	5.38	5.13	5.25	89800
1995-04-25	5.38	5.38	5.13	5.25	41000
1995-04-26	5.25	5.25	5.00	5.13	52100
1995-04-27	5.13	5.13	4.88	5.13	60100
1995-04-28	5.13	5.13	4.88	5.13	89100
1995-05-01	5.13	5.25	5.00	5.25	30300
1995-05-02	5.13	5.13	5.00	5.13	34800
1995-05-03	5.00	5.13	5.00	5.00	39000
1995-05-04	5.00	5.13	4.88	4.88	64800
1995-05-05	4.88	5.00	4.63	5.00	76500
1995-05-08	4.88	4.88	4.75	4.75	16900
1995-05-09	4.88	4.88	4.75	4.88	35700
1995-05-10	4.88	5.00	4.88	4.88	66600
1995-05-11	5.00	5.00	4.88	5.00	37000
1995-05-12	4.88	4.88	4.75	4.88	70800
1995-05-15	5.00	5.13	5.00	5.00	40600
1995-05-16	5.13	5.38	5.00	5.38	94400
1995-05-17	5.25	5.38	5.13	5.13	70600
1995-05-18	5.13	5.25	5.13	5.13	47200
1995-05-19	5.13	5.13	5.00	5.13	37800
1995-05-22	5.00	5.13	5.00	5.13	33400
1995-05-23	5.13	5.13	5.00	5.13	58400
1995-05-24	5.00	5.25	5.00	5.25	57700
1995-05-25	5.13	5.25	5.00	5.25	21900
1995-05-26	5.13	5.25	5.00	5.13	74700
1995-05-30	5.25	5.38	5.25	5.25	59300
1995-05-31	5.25	5.50	5.25	5.50	123500
1995-06-01	5.50	5.63	5.50	5.50	84600
1995-06-02	5.63	5.88	5.50	5.88	180000
1995-06-05	5.88	6.63	5.88	6.38	779300
1995-06-06	6.63	6.63	6.00	6.25	290400
1995-06-07	6.50	6.50	6.25	6.38	59200
1995-06-08	6.38	6.63	6.25	6.50	169600
1995-06-09	6.63	6.75	6.50	6.75	292400
1995-06-12	6.75	6.75	6.50	6.63	198800
1995-06-13	6.75	6.88	6.50	6.75	68200
1995-06-14	6.75	6.75	6.63	6.63	22600
1995-06-15	6.63	6.63	6.50	6.50	22400
1995-06-16	6.50	6.50	6.13	6.38	168200
1995-06-19	6.38	6.50	6.25	6.38	104400
1995-06-20	6.50	6.50	6.38	6.38	57100
1995-06-21	6.50	6.88	6.50	6.63	83800
1995-06-22	6.63	6.75	6.63	6.75	64500
1995-06-23	6.63	6.88	6.63	6.88	108300
1995-06-26	6.88	6.88	6.75	6.88	86600
1995-06-27	6.75	6.75	6.63	6.63	22100
1995-06-28	6.63	6.88	6.63	6.75	96000
1995-06-29	7.00	7.00	6.88	6.88	81100
1995-06-30	7.00	7.25	6.88	7.25	105300
1995-07-03	7.38	7.50	7.25	7.38	69400
1995-07-05	7.38	7.75	7.38	7.63	171400
1995-07-06	7.63	7.63	7.38	7.50	108800
1995-07-07	7.50	7.63	7.25	7.63	100500
1995-07-10	7.50	7.63	7.38	7.63	131400
1995-07-11	7.63	7.88	7.50	7.88	200700
1995-07-12	8.00	8.63	7.88	8.00	438600
1995-07-13	8.13	8.63	8.00	8.50	349700
1995-07-14	8.63	9.13	8.63	9.13	202100
1995-07-17	9.88	10.00	9.25	9.25	323100
1995-07-18	9.38	9.38	9.13	9.38	114700
1995-07-19	9.00	9.25	8.75	8.88	194000
1995-07-20	8.88	9.25	8.88	9.25	95400
1995-07-21	9.13	9.38	9.13	9.25	50100
1995-07-24	9.25	9.38	9.25	9.38	25400
1995-07-25	9.38	9.38	9.13	9.38	87200
1995-07-26	9.25	9.38	9.25	9.25	65600
1995-07-27	9.25	10.25	9.25	10.13	355500
1995-07-28	10.00	10.38	9.88	10.25	137600
1995-07-31	10.25	10.25	9.88	10.00	87500
1995-08-01	10.00	10.00	9.38	9.63	53900
1995-08-02	9.75	9.88	9.75	9.88	11100
1995-08-03	9.75	9.75	9.63	9.75	17300
1995-08-04	9.75	9.88	9.63	9.88	33900
1995-08-07	9.75	9.88	9.50	9.63	27900
1995-08-08	9.75	9.75	9.50	9.50	13800
1995-08-09	9.50	9.63	9.50	9.50	9900
1995-08-10	9.50	10.25	9.50	10.00	105300
1995-08-11	10.13	10.13	10.00	10.13	20100
1995-08-14	10.25	10.75	10.13	10.75	113200
1995-08-15	10.63	10.88	10.63	10.75	107800
1995-08-16	10.75	11.25	10.63	11.13	63100
1995-08-17	11.25	11.25	11.13	11.25	78300
1995-08-18	11.25	11.25	11.13	11.25	26000
1995-08-21	11.13	11.50	11.13	11.50	67500
1995-08-22	11.50	12.25	11.50	11.88	121100
1995-08-23	12.00	12.13	11.25	11.75	60000
1995-08-24	11.75	11.75	10.75	11.38	68900
1995-08-25	11.25	11.25	10.88	11.00	48300
1995-08-28	10.88	11.25	10.88	11.13	27600
1995-08-29	11.00	11.00	10.88	11.00	42400
1995-08-30	10.88	11.13	10.75	11.13	42100
1995-08-31	11.00	11.25	11.00	11.00	39300
1995-09-01	10.88	11.75	10.75	11.63	61900
1995-09-05	11.75	11.75	11.13	11.25	36800
1995-09-06	11.38	11.38	10.88	11.13	25300
1995-09-07	11.00	11.38	10.88	11.38	19500
1995-09-08	11.25	11.38	11.25	11.38	21500
1995-09-11	11.38	11.50	11.13	11.38	38200
1995-09-12	11.25	11.25	11.13	11.13	43000
1995-09-13	11.13	11.38	11.00	11.13	22500
1995-09-14	11.13	11.13	10.75	10.88	57400
1995-09-15	11.00	11.00	10.88	10.88	31600
1995-09-18	10.75	10.88	10.63	10.63	29700
1995-09-19	10.63	10.63	10.38	10.38	45200
1995-09-20	10.38	10.50	10.00	10.38	43000
1995-09-21	10.25	10.25	9.75	10.00	69800
1995-09-22	9.88	10.00	9.75	10.00	164600
1995-09-25	10.00	10.00	9.50	9.75	70700
1995-09-26	9.63	9.88	9.13	9.25	378400
1995-09-27	9.00	9.63	8.38	9.63	249500
1995-09-28	9.88	10.88	9.75	10.38	152400
1995-09-29	10.63	10.63	10.25	10.63	26900
1995-10-02	10.63	10.75	10.13	10.25	66400
1995-10-03	10.38	10.38	9.63	10.13	53200
1995-10-04	10.00	10.00	9.75	10.00	18800
1995-10-05	10.00	10.13	9.75	9.75	10200
1995-10-06	9.75	10.00	9.75	10.00	29300
1995-10-09	10.00	10.00	9.25	9.25	113100
1995-10-10	8.75	9.38	8.75	9.13	77200
1995-10-11	9.38	9.63	9.25	9.38	89500
1995-10-12	9.50	9.63	9.13	9.25	29400
1995-10-13	9.25	9.25	8.88	9.25	11000
1995-10-16	9.25	9.50	9.25	9.25	13900
1995-10-17	9.38	9.38	9.13	9.13	8400
1995-10-18	9.00	9.13	9.00	9.00	7400
1995-10-19	9.00	9.13	8.88	8.88	21900
1995-10-20	9.00	9.00	8.88	9.00	22400
1995-10-23	9.00	9.00	8.63	8.75	21100
1995-10-24	8.75	9.25	8.75	9.25	53500
1995-10-25	9.13	9.13	8.88	9.00	19500
1995-10-26	8.88	8.88	8.25	8.75	72700
1995-10-27	8.88	9.25	8.75	8.75	39400
1995-10-30	8.75	8.88	8.50	8.63	28400
1995-10-31	8.75	8.75	8.25	8.38	35600
1995-11-01	8.50	8.63	8.50	8.50	59500
1995-11-02	8.50	8.75	8.50	8.63	23200
1995-11-03	8.88	9.00	8.75	8.75	15700
1995-11-06	8.75	8.75	8.63	8.75	9000
1995-11-07	8.88	8.88	8.63	8.63	4000
1995-11-08	8.75	8.75	8.50	8.75	6100
1995-11-09	8.75	8.75	8.25	8.38	15400
1995-11-10	8.25	8.50	8.25	8.50	26500
1995-11-13	8.50	8.50	8.38	8.38	9800
1995-11-14	8.38	8.50	8.25	8.50	9700
1995-11-15	8.50	8.75	8.50	8.63	31100
1995-11-16	8.63	9.63	8.63	9.63	179400
1995-11-17	9.63	9.63	9.38	9.38	36100
1995-11-20	9.50	9.50	9.38	9.50	22000
1995-11-21	9.38	9.50	9.38	9.38	9100
1995-11-22	9.38	9.38	9.13	9.13	34200
1995-11-24	9.00	9.25	9.00	9.25	7700
1995-11-27	9.38	9.50	9.38	9.38	18900
1995-11-28	9.38	9.50	9.38	9.38	2200
1995-11-29	9.50	9.50	9.50	9.50	27400
1995-11-30	9.38	9.50	9.38	9.50	41300
1995-12-01	9.38	9.50	9.38	9.50	9900
1995-12-04	9.38	9.63	9.38	9.50	12100
1995-12-05	9.50	9.88	9.50	9.88	25100
1995-12-06	9.88	10.13	9.75	10.13	108900
1995-12-07	10.13	10.25	10.00	10.25	53400
1995-12-08	10.13	10.13	10.00	10.00	26500
1995-12-11	10.00	10.00	9.88	9.88	46700
1995-12-12	10.00	10.50	10.00	10.50	65900
1995-12-13	10.38	10.50	10.38	10.38	60200
1995-12-14	10.50	10.75	10.50	10.75	35400
1995-12-15	10.75	11.00	10.63	10.88	65800
1995-12-18	11.00	11.00	10.50	10.63	51900
1995-12-19	10.38	10.75	10.38	10.75	61500
1995-12-20	10.75	11.13	10.63	11.00	52800
1995-12-21	11.13	11.13	11.00	11.00	29400
1995-12-22	11.00	11.25	11.00	11.25	13200
1995-12-26	11.00	11.13	10.75	11.00	15200
1995-12-27	11.13	11.13	10.88	10.88	5900
1995-12-28	10.88	11.00	10.88	11.00	22100
1995-12-29	10.88	11.25	10.75	11.25	54100
1996-01-02	11.00	11.13	10.88	10.88	40000
1996-01-03	10.88	11.00	10.88	11.00	26400
1996-01-04	10.88	11.00	10.88	10.88	20900
1996-01-05	10.88	10.88	10.75	10.88	42400
1996-01-08	10.75	10.88	10.75	10.75	3700
1996-01-09	10.75	10.88	10.63	10.63	12900
1996-01-10	10.50	10.88	10.50	10.88	52200
1996-01-11	10.75	10.88	10.75	10.75	12800
1996-01-12	10.75	10.75	10.75	10.75	15400
1996-01-15	10.88	10.88	10.75	10.75	19400
1996-01-16	10.75	10.75	10.63	10.63	13000
1996-01-17	10.88	11.13	10.88	10.88	36000
1996-01-18	10.75	11.13	10.75	11.00	11800
1996-01-19	11.13	11.50	11.13	11.38	59600
1996-01-22	11.25	11.25	10.88	11.25	20800
1996-01-23	11.25	11.75	11.25	11.38	115600
1996-01-24	11.38	11.38	11.13	11.25	28000
1996-01-25	11.13	11.13	10.88	10.88	82600
1996-01-26	10.88	10.88	10.75	10.75	37200
1996-01-29	10.75	11.13	10.75	11.00	44500
1996-01-30	11.00	11.50	11.00	11.25	105500
1996-01-31	11.38	11.38	11.00	11.00	62000
1996-02-01	11.00	11.25	11.00	11.13	31900
1996-02-02	11.13	11.25	11.13	11.25	19300
1996-02-05	11.13	11.63	11.00	11.63	47000
1996-02-06	11.50	11.63	11.25	11.25	22100
1996-02-07	11.25	12.00	11.25	12.00	75600
1996-02-08	11.75	11.88	11.75	11.88	32700
1996-02-09	12.00	12.13	11.88	11.88	69300
1996-02-12	11.75	12.00	11.63	12.00	45900
1996-02-13	11.88	12.13	11.75	12.13	64200
1996-02-14	12.00	13.25	12.00	13.13	86300
1996-02-15	13.13	13.13	12.75	13.00	49700
1996-02-16	12.88	13.00	12.75	12.88	8900
1996-02-20	12.63	12.88	12.63	12.88	18000
1996-02-21	12.75	12.75	12.38	12.50	25300
1996-02-22	12.38	12.50	12.00	12.50	52800
1996-02-23	12.50	12.63	12.50	12.63	19800
1996-02-26	12.63	12.75	12.63	12.63	13200
1996-02-27	12.63	12.75	12.63	12.63	26000
1996-02-28	12.63	12.88	12.63	12.75	76000
1996-02-29	12.75	12.75	12.50	12.50	84700
1996-03-01	12.63	12.63	12.50	12.50	18500
1996-03-04	12.38	12.38	12.25	12.25	14700
1996-03-05	12.25	12.50	12.25	12.50	13500
1996-03-06	12.38	12.63	12.38	12.63	18100
1996-03-07	12.63	12.75	12.50	12.50	20000
1996-03-08	12.38	12.38	11.25	11.63	142400
1996-03-11	11.63	11.75	11.38	11.75	156400
1996-03-12	11.88	11.88	11.50	11.63	50000
1996-03-13	11.63	11.88	11.63	11.75	59900
1996-03-14	11.88	11.88	11.63	11.75	39800
1996-03-15	11.63	11.63	11.63	11.63	3600
1996-03-18	11.75	11.75	11.50	11.63	12200
1996-03-19	11.75	11.88	11.63	11.88	76900
1996-03-20	11.88	12.00	11.63	11.63	52000
1996-03-21	11.75	11.88	11.63	11.75	18700
1996-03-22	11.75	11.75	11.63	11.63	20600
1996-03-25	11.63	11.75	11.50	11.50	142300
1996-03-26	11.50	11.75	11.50	11.50	127000
1996-03-27	11.63	11.75	11.50	11.63	71500
1996-03-28	11.50	11.75	11.50	11.75	9600
1996-03-29	11.50	11.75	11.50	11.75	24300
1996-04-01	11.88	11.88	11.75	11.88	24800
1996-04-02	11.75	12.00	11.75	12.00	17300
1996-04-03	12.00	12.00	11.88	11.88	3800
1996-04-04	11.88	12.13	11.88	12.00	11500
1996-04-08	11.63	11.88	11.50	11.88	21800
1996-04-09	11.88	12.50	11.88	12.50	25000
1996-04-10	12.38	12.38	12.00	12.00	102300
1996-04-11	12.13	12.38	12.13	12.25	9700
1996-04-12	12.38	12.50	12.38	12.50	60200
1996-04-15	12.75	12.75	12.50	12.50	31600
1996-04-16	12.63	12.75	12.25	12.63	39500
1996-04-17	12.63	13.25	12.50	13.13	38000
1996-04-18	12.88	12.88	12.38	12.38	15700
1996-04-19	12.25	12.75	12.25	12.50	22900
1996-04-22	12.38	12.63	12.38	12.50	9600
1996-04-23	12.38	12.75	12.38	12.75	26300
1996-04-24	12.75	12.88	12.75	12.75	33200
1996-04-25	12.75	12.88	12.25	12.63	17900
1996-04-26	12.50	13.25	12.50	13.00	34500
1996-04-29	13.00	13.13	12.75	12.75	15100
1996-04-30	12.88	12.88	12.63	12.63	18600
1996-05-01	12.25	12.63	12.25	12.50	22600
1996-05-02	12.38	12.50	12.13	12.25	27000
1996-05-03	12.13	12.50	12.13	12.38	10000
1996-05-06	12.38	12.38	12.13	12.25	7500
1996-05-07	12.25	12.38	12.25	12.25	6200
1996-05-08	12.25	12.25	12.13	12.25	18900
1996-05-09	12.13	12.25	12.00	12.25	28900
1996-05-10	12.25	12.38	12.00	12.38	60300
1996-05-13	12.50	13.00	12.50	13.00	154400
1996-05-14	13.00	14.00	12.88	14.00	115200
1996-05-15	14.25	15.13	14.25	15.13	193300
1996-05-16	15.25	15.25	14.25	14.88	53900
1996-05-17	14.88	15.13	14.88	15.13	39800
1996-05-20	15.13	15.13	15.00	15.13	53200
1996-05-21	14.75	14.88	14.38	14.75	87700
1996-05-22	14.88	15.13	14.63	15.13	43500
1996-05-23	15.13	15.13	14.63	14.88	16200
1996-05-24	14.75	14.88	14.50	14.88	25800
1996-05-28	14.75	14.88	14.75	14.88	19200
1996-05-29	15.00	15.00	14.75	14.88	18000
1996-05-30	14.75	14.75	14.50	14.75	30500
1996-05-31	14.50	15.13	14.50	15.00	42700
1996-06-03	14.88	15.38	14.63	15.38	120600
1996-06-04	15.50	15.88	15.50	15.63	219600
1996-06-05	15.63	15.75	15.50	15.63	389800
1996-06-06	15.63	16.00	15.63	16.00	81500
1996-06-07	16.00	16.00	15.50	15.63	385700
1996-06-10	15.50	15.63	15.50	15.63	29200
1996-06-11	15.63	15.63	15.50	15.63	61100
1996-06-12	15.38	15.50	15.38	15.50	38100
1996-06-13	15.25	15.44	15.25	15.38	43100
1996-06-14	15.38	15.50	15.25	15.38	43000
1996-06-17	15.38	15.38	14.88	15.00	184600
1996-06-18	15.13	15.13	15.00	15.00	181900
1996-06-19	15.00	15.13	14.75	15.00	356700
1996-06-20	15.00	15.00	14.13	14.50	48300
1996-06-21	14.63	14.63	14.25	14.63	64100
1996-06-24	14.63	14.75	14.50	14.75	73700
1996-06-25	14.75	14.88	14.75	14.88	63100
1996-06-26	14.88	15.00	14.75	15.00	67900
1996-06-27	15.00	15.13	14.88	15.13	28900
1996-06-28	15.13	15.25	15.00	15.25	208400
1996-07-01	15.13	15.13	14.63	14.75	39000
1996-07-02	14.75	15.00	14.75	15.00	58300
1996-07-03	14.88	15.00	14.75	15.00	20200
1996-07-05	14.88	14.88	14.88	14.88	2100
1996-07-08	14.88	14.88	14.63	14.75	17800
1996-07-09	14.88	14.88	14.75	14.88	64800
1996-07-10	14.75	15.13	14.75	14.88	107700
1996-07-11	14.75	14.75	14.13	14.25	114300
1996-07-12	14.13	14.13	13.50	13.75	120500
1996-07-15	13.63	13.75	13.25	13.75	238600
1996-07-16	13.63	13.63	13.13	13.50	154300
1996-07-17	13.63	13.63	13.13	13.13	111300
1996-07-18	13.25	13.25	12.50	12.75	279700
1996-07-19	12.75	13.38	12.75	13.38	614100
1996-07-22	13.38	13.88	13.38	13.63	183800
1996-07-23	13.75	13.88	13.50	13.75	301600
1996-07-24	13.50	13.75	13.50	13.63	215700
1996-07-25	13.50	14.25	13.50	14.13	194800
1996-07-26	14.00	15.25	14.00	14.88	336800
1996-07-29	14.75	15.00	14.38	15.00	169300
1996-07-30	15.00	15.00	15.00	15.00	117400
1996-07-31	15.25	15.25	14.88	15.25	97400
1996-08-01	15.25	16.13	15.25	16.00	350200
1996-08-02	16.38	17.00	16.38	16.75	449600
1996-08-05	16.63	16.63	16.25	16.25	93600
1996-08-06	16.38	16.38	16.13	16.13	85400
1996-08-07	16.25	16.50	16.13	16.38	156500
1996-08-08	16.38	16.38	16.13	16.25	27000
1996-08-09	16.00	16.25	16.00	16.25	13800
1996-08-12	16.25	16.25	16.00	16.00	13500
1996-08-13	16.00	16.00	15.63	15.88	13600
1996-08-14	15.88	16.38	15.75	16.38	248100
1996-08-15	16.50	17.00	16.50	17.00	87400
1996-08-16	16.88	16.88	16.50	16.88	58000
1996-08-19	17.00	17.00	16.75	16.88	19400
1996-08-20	16.88	16.88	16.63	16.88	42400
1996-08-21	16.75	16.88	16.38	16.50	16600
1996-08-22	16.75	16.88	16.38	16.88	71100
1996-08-23	16.88	17.00	16.75	17.00	79400
1996-08-26	16.88	17.00	16.75	16.88	18900
1996-08-27	16.88	17.13	16.63	16.88	131200
1996-08-28	17.00	17.50	17.00	17.50	44800
1996-08-29	17.50	17.63	17.25	17.50	94900
1996-08-30	17.50	17.63	17.50	17.63	227000
1996-09-03	17.38	17.63	17.13	17.63	33100
1996-09-04	17.63	17.75	17.50	17.50	161000
1996-09-05	17.50	17.50	17.00	17.13	44400
1996-09-06	17.13	17.75	17.13	17.63	266400
1996-09-09	17.88	19.75	17.88	19.75	342800
1996-09-10	19.75	19.75	19.63	19.75	80000
1996-09-11	19.63	19.63	19.13	19.25	38200
1996-09-12	19.50	19.63	19.38	19.63	19900
1996-09-13	19.63	19.63	19.38	19.63	56500
1996-09-16	19.63	20.00	19.63	20.00	196600
1996-09-17	19.88	20.00	19.50	19.50	81300
1996-09-18	19.63	19.63	19.13	19.38	23500
1996-09-19	19.13	19.13	18.63	18.75	33600
1996-09-20	18.75	18.75	18.38	18.50	189700
1996-09-23	18.50	18.50	18.25	18.38	85000
1996-09-24	18.38	18.75	18.38	18.75	446500
1996-09-25	18.75	19.50	18.63	19.38	360500
1996-09-26	19.38	19.88	19.13	19.88	134400
1996-09-27	19.75	19.75	19.50	19.63	21200
1996-09-30	19.50	19.50	19.25	19.38	23200
1996-10-01	19.25	19.38	19.25	19.38	167800
1996-10-02	19.38	19.38	19.13	19.25	82100
1996-10-03	19.13	19.13	18.63	18.88	27600
1996-10-04	18.88	19.25	18.88	19.25	69800
1996-10-07	19.00	19.13	19.00	19.13	100200
1996-10-08	18.88	19.38	18.88	19.00	81600
1996-10-09	19.00	19.25	19.00	19.25	8300
1996-10-10	19.25	19.38	18.88	19.00	13700
1996-10-11	19.50	19.50	19.25	19.50	41800
1996-10-14	19.63	19.75	19.38	19.63	13000
1996-10-15	19.50	19.63	19.38	19.50	34300
1996-10-16	19.50	19.50	19.25	19.50	139000
1996-10-17	19.50	19.50	19.38	19.50	8700
1996-10-18	19.50	19.88	19.50	19.88	13800
1996-10-21	19.63	19.63	19.50	19.63	41600
1996-10-22	19.75	19.88	19.63	19.88	183000
1996-10-23	19.88	19.88	19.75	19.88	14000
1996-10-24	19.88	19.88	19.75	19.88	37400
1996-10-25	19.88	19.88	19.50	19.63	42000
1996-10-28	19.50	19.50	19.13	19.38	67200
1996-10-29	18.88	18.88	15.50	16.88	1521200
1996-10-30	16.88	17.63	16.88	17.50	523400
1996-10-31	17.63	18.25	17.63	18.25	177300
1996-11-01	18.25	18.25	17.88	17.88	155600
1996-11-04	17.88	18.13	17.88	18.00	48800
1996-11-05	18.00	18.00	17.88	17.88	69900
1996-11-06	17.88	18.00	17.88	17.88	13300
1996-11-07	17.88	18.00	17.88	18.00	50400
1996-11-08	18.00	18.00	17.13	17.25	87500
1996-11-11	17.38	17.38	16.88	17.25	138600
1996-11-12	17.13	17.38	17.00	17.38	92400
1996-11-13	17.50	17.50	17.13	17.25	43700
1996-11-14	17.38	17.88	17.38	17.75	42300
1996-11-15	18.00	18.25	17.88	18.13	325300
1996-11-18	18.00	18.25	17.88	18.00	28500
1996-11-19	17.88	18.13	17.75	18.13	171900
1996-11-20	18.13	18.25	18.00	18.13	26600
1996-11-21	18.00	18.13	17.88	18.00	60300
1996-11-22	18.00	18.25	17.75	18.13	50500
1996-11-25	18.25	18.38	18.13	18.38	46900
1996-11-26	18.38	18.38	17.88	18.13	51500
1996-11-27	17.88	18.13	17.88	18.00	13200
1996-11-29	18.00	18.13	17.75	17.75	10000
1996-12-02	17.88	18.00	17.75	18.00	65400
1996-12-03	17.88	18.13	17.88	18.00	196100
1996-12-04	18.00	18.38	18.00	18.13	18300
1996-12-05	18.00	18.13	17.75	17.88	102700
1996-12-06	17.63	17.63	17.38	17.50	40600
1996-12-09	17.75	17.75	17.38	17.38	117700
1996-12-10	17.38	17.38	17.00	17.13	104700
1996-12-11	16.75	17.13	16.25	17.00	107300
1996-12-12	17.00	17.00	16.63	16.63	181000
1996-12-13	16.63	16.63	16.25	16.25	92200
1996-12-16	16.25	16.38	15.75	15.75	149500
1996-12-17	15.63	16.38	15.13	16.38	149400
1996-12-18	16.38	16.63	16.25	16.25	56400
1996-12-19	16.25	16.38	16.13	16.13	67600
1996-12-20	16.25	16.25	15.88	15.88	70800
1996-12-23	16.00	16.00	15.88	16.00	47000
1996-12-24	15.88	16.00	15.75	15.75	41400
1996-12-26	15.63	16.00	15.63	16.00	84400
1996-12-27	15.88	16.00	15.88	15.88	61600
1996-12-30	15.88	16.38	15.88	16.13	18500
1996-12-31	16.00	16.25	15.88	16.25	46900
1997-01-02	16.00	16.38	15.88	16.00	61000
1997-01-03	16.25	16.38	16.00	16.38	22700
1997-01-06	16.50	16.50	16.25	16.50	34800
1997-01-07	16.63	17.63	16.63	17.63	173700
1997-01-08	17.75	18.13	17.63	18.13	87400
1997-01-09	18.13	18.88	18.13	18.75	119200
1997-01-10	18.50	18.50	18.38	18.50	29600
1997-01-13	18.38	18.38	18.25	18.25	29200
1997-01-14	18.38	18.38	18.25	18.38	123800
1997-01-15	18.25	18.38	18.13	18.25	85800
1997-01-16	18.25	18.63	18.25	18.63	72600
1997-01-17	18.50	19.13	18.50	19.00	68100
1997-01-20	19.00	19.13	18.88	19.13	40700
1997-01-21	19.13	19.50	19.00	19.38	118900
1997-01-22	19.50	19.50	19.25	19.25	19700
1997-01-23	19.50	19.75	19.38	19.38	35700
1997-01-24	19.50	19.63	19.38	19.50	114400
1997-01-27	19.50	19.63	18.88	19.00	70700
1997-01-28	19.00	19.13	18.88	19.00	10100
1997-01-29	18.75	18.75	18.50	18.50	18700
1997-01-30	18.63	18.75	18.50	18.75	43700
1997-01-31	18.88	18.88	18.75	18.75	64000
1997-02-03	18.63	18.75	18.13	18.13	99800
1997-02-04	18.25	18.25	18.00	18.25	54600
1997-02-05	18.13	18.25	18.00	18.13	16300
1997-02-06	18.00	18.25	18.00	18.00	8200
1997-02-07	17.88	18.00	17.88	18.00	10700
1997-02-10	18.13	18.25	17.88	17.88	24700
1997-02-11	18.00	18.13	17.88	18.00	28100
1997-02-12	17.88	18.00	17.88	18.00	26600
1997-02-13	17.88	18.88	17.88	18.88	123000
1997-02-14	19.00	19.63	18.88	19.50	255900
1997-02-18	19.75	20.13	19.63	20.00	186400
1997-02-19	20.13	20.13	19.88	19.88	392100
1997-02-20	20.00	20.38	20.00	20.38	137000
1997-02-21	20.13	21.13	20.13	21.00	159100
1997-02-24	21.13	22.00	21.13	21.38	369800
1997-02-25	21.38	21.38	20.63	21.00	215200
1997-02-26	21.13	21.13	20.75	20.88	167100
1997-02-27	20.75	20.88	20.00	20.00	184900
1997-02-28	19.75	19.88	19.25	19.25	61100
1997-03-03	19.50	19.88	19.38	19.88	68600
1997-03-04	20.50	20.50	20.25	20.38	87700
1997-03-05	20.50	20.63	20.13	20.13	165200
1997-03-06	20.13	20.13	19.75	19.75	28100
1997-03-07	19.88	20.25	19.81	20.13	143700
1997-03-10	20.00	20.25	20.00	20.25	24300
1997-03-11	20.00	20.00	19.75	20.00	53500
1997-03-12	19.88	20.25	19.88	20.13	272400
1997-03-13	20.00	20.00	19.75	19.75	28700
1997-03-14	19.75	20.00	19.75	20.00	57300
1997-03-17	20.00	20.00	19.13	19.25	63700
1997-03-18	19.25	19.25	19.00	19.00	41700
1997-03-19	19.13	19.25	19.00	19.00	45500
1997-03-20	18.75	19.13	18.75	19.13	17700
1997-03-21	19.00	19.00	18.50	18.50	91700
1997-03-24	18.75	18.75	18.00	18.50	106500
1997-03-25	18.25	18.63	18.13	18.63	52900
1997-03-26	18.75	18.88	18.63	18.75	106900
1997-03-27	18.50	18.63	17.88	18.13	27400
1997-03-31	18.13	18.25	17.63	17.63	15900
1997-04-01	17.50	17.63	17.38	17.38	51400
1997-04-02	17.38	17.63	17.38	17.38	45600
1997-04-03	17.38	17.38	16.75	16.88	36100
1997-04-04	17.13	17.13	16.63	16.63	65300
1997-04-07	16.88	17.63	16.88	17.63	140100
1997-04-08	17.75	18.00	17.63	18.00	48500
1997-04-09	18.00	18.00	17.75	17.88	53500
1997-04-10	17.75	17.88	17.63	17.75	3400
1997-04-11	17.75	17.75	17.00	17.13	7700
1997-04-14	17.00	17.25	16.63	17.25	28100
1997-04-15	17.13	17.38	16.88	17.00	27400
1997-04-16	16.88	17.00	16.75	16.88	10200
1997-04-17	17.00	17.00	16.25	16.38	117400
1997-04-18	15.88	17.13	15.88	17.00	84700
1997-04-21	17.38	17.38	16.75	16.88	103300
1997-04-22	16.88	16.88	16.75	16.75	11300
1997-04-23	16.88	16.88	16.50	16.50	12800
1997-04-24	16.50	16.75	16.38	16.38	7300
1997-04-25	16.88	17.88	16.88	16.88	93100
1997-04-28	17.25	17.63	17.25	17.63	34800
1997-04-29	17.50	17.88	17.50	17.88	31800
1997-04-30	18.00	18.00	17.75	17.88	97200
1997-05-01	18.00	18.00	17.50	17.88	36800
1997-05-02	17.88	18.25	17.75	18.25	15000
1997-05-05	18.25	19.13	18.25	18.50	102800
1997-05-06	18.63	18.75	17.75	17.75	177600
1997-05-07	17.75	18.00	17.75	17.88	106700
1997-05-08	17.88	17.88	17.63	17.63	27100
1997-05-09	17.75	17.88	17.75	17.88	25700
1997-05-12	17.75	18.00	17.63	18.00	11400
1997-05-13	18.00	18.00	17.38	17.75	124400
1997-05-14	17.75	17.75	17.63	17.75	74000
1997-05-15	17.75	17.75	17.13	17.25	70600
1997-05-16	17.25	17.50	17.00	17.50	36900
1997-05-19	17.50	17.63	17.13	17.25	5500
1997-05-20	17.13	17.13	16.75	17.13	29100
1997-05-21	17.13	17.13	17.00	17.13	21800
1997-05-22	17.00	17.25	16.88	17.25	95300
1997-05-23	17.25	18.50	17.25	18.38	85500
1997-05-27	18.38	18.38	18.00	18.13	107700
1997-05-28	18.13	18.25	17.88	18.13	70900
1997-05-29	18.00	18.13	17.88	18.00	32600
1997-05-30	17.88	18.00	17.63	18.00	11200
1997-06-02	18.13	18.13	17.50	17.63	50400
1997-06-03	17.50	17.50	17.00	17.38	66900
1997-06-04	17.50	17.50	17.13	17.38	64700
1997-06-05	17.50	18.00	17.50	17.63	87400
1997-06-06	17.75	18.25	17.63	18.00	36400
1997-06-09	18.00	18.13	18.00	18.00	64600
1997-06-10	18.13	18.50	18.00	18.25	100500
1997-06-11	18.38	18.63	18.38	18.63	17800
1997-06-12	18.50	19.00	18.25	18.25	103000
1997-06-13	18.50	18.50	18.25	18.50	186700
1997-06-16	18.38	19.38	18.25	19.38	24000
1997-06-17	19.25	19.63	19.25	19.63	66500
1997-06-18	19.50	19.50	19.00	19.00	37400
1997-06-19	19.13	19.38	18.75	19.00	44800
1997-06-20	18.13	18.63	18.13	18.38	100500
1997-06-23	18.50	18.50	17.88	18.13	57500
1997-06-24	18.00	18.25	17.75	17.81	32500
1997-06-25	17.75	18.00	17.75	17.88	44000
1997-06-26	17.81	18.13	17.75	17.75	33600
1997-06-27	18.00	20.00	18.00	20.00	66600
1997-06-30	19.75	19.88	17.25	17.25	199300
1997-07-01	18.25	19.00	18.13	19.00	78600
1997-07-02	19.13	19.25	19.00	19.13	19200
1997-07-03	19.00	19.25	18.88	19.06	10400
1997-07-07	18.88	19.00	18.50	18.75	98200
1997-07-08	18.63	19.56	18.63	19.56	646000
1997-07-09	19.63	19.75	19.50	19.50	163200
1997-07-10	19.63	19.63	19.13	19.38	55000
1997-07-11	19.25	19.25	19.06	19.13	27500
1997-07-14	19.25	19.38	19.19	19.31	67100
1997-07-15	19.38	19.81	19.38	19.81	136800
1997-07-16	19.88	21.13	19.81	20.88	294700
1997-07-17	21.00	21.13	20.50	21.00	169400
1997-07-18	20.88	20.88	20.25	20.50	106100
1997-07-21	20.50	21.19	20.50	21.00	123800
1997-07-22	21.06	21.13	20.56	20.56	23800
1997-07-23	20.81	20.81	20.50	20.56	142600
1997-07-24	23.00	25.00	22.44	25.00	1185700
1997-07-25	25.00	25.00	24.25	24.38	483900
1997-07-28	24.25	24.25	23.50	23.75	183000
1997-07-29	23.50	23.88	23.25	23.81	30900
1997-07-30	23.50	24.25	23.50	24.25	259200
1997-07-31	24.00	26.25	24.00	26.00	242500
1997-08-01	25.75	25.94	25.56	25.88	114500
1997-08-04	25.94	25.94	25.63	25.88	65900
1997-08-05	25.56	25.75	25.50	25.50	103100
1997-08-06	25.56	26.25	25.56	26.13	163700
1997-08-07	26.13	27.00	26.13	26.88	141000
1997-08-08	26.63	26.63	25.88	25.88	184100
1997-08-11	25.81	25.81	25.50	25.56	195800
1997-08-12	25.13	25.38	25.06	25.06	132800
1997-08-13	25.06	25.38	25.06	25.13	156500
1997-08-14	25.25	25.44	25.25	25.31	92000
1997-08-15	25.31	25.56	25.31	25.56	88600
1997-08-18	25.63	26.50	25.50	26.13	287900
1997-08-19	26.00	27.13	25.88	27.06	177500
1997-08-20	27.00	27.50	27.00	27.19	47400
1997-08-21	27.19	27.25	27.13	27.19	72000
1997-08-22	27.00	27.13	26.75	27.13	81900
1997-08-25	27.00	27.31	26.94	27.13	138400
1997-08-26	27.13	27.31	27.13	27.31	44500
1997-08-27	27.63	28.88	27.63	28.88	125900
1997-08-28	29.38	29.50	28.69	28.69	108500
1997-08-29	28.25	28.31	27.75	27.81	90800
1997-09-02	28.00	29.00	27.81	29.00	71200
1997-09-03	29.00	29.00	28.75	28.88	352000
1997-09-04	29.00	29.00	28.13	28.25	47300
1997-09-05	28.25	28.25	27.50	27.50	65200
1997-09-08	27.50	28.38	27.25	28.38	220800
1997-09-09	28.50	28.69	27.94	28.13	68600
1997-09-10	28.13	28.63	28.06	28.06	127600
1997-09-11	28.00	28.44	28.00	28.44	23900
1997-09-12	28.50	29.00	28.44	28.94	133000
1997-09-15	28.94	29.88	28.94	29.50	276500
1997-09-16	29.56	30.25	29.50	30.25	59700
1997-09-17	30.38	31.25	30.00	30.00	137100
1997-09-18	30.00	30.00	29.00	29.06	100800
1997-09-19	28.50	28.75	28.25	28.75	92000
1997-09-22	28.75	29.56	28.75	29.50	42600
1997-09-23	29.50	29.75	29.44	29.50	191700
1997-09-24	29.50	30.50	29.50	29.75	107700
1997-09-25	29.88	29.88	29.31	29.56	32900
1997-09-26	29.50	29.88	29.38	29.63	108100
1997-09-29	29.63	29.94	29.63	29.75	13100
1997-09-30	29.63	29.94	28.69	28.69	62800
1997-10-01	28.69	29.50	28.69	29.50	81100
1997-10-02	29.50	29.88	29.38	29.56	43800
1997-10-03	30.00	30.25	29.50	29.63	298800
1997-10-06	29.75	31.00	29.75	30.38	120500
1997-10-07	30.63	31.75	30.56	31.69	112800
1997-10-08	31.75	31.94	31.63	31.69	83400
1997-10-09	31.75	31.75	30.88	31.19	45300
1997-10-10	31.19	31.50	30.88	30.88	130700
1997-10-13	31.00	31.44	30.75	31.00	67700
1997-10-14	31.19	31.25	30.88	30.94	78800
1997-10-15	30.88	31.31	30.69	30.88	63100
1997-10-16	30.75	31.13	30.75	30.94	48400
1997-10-17	30.94	30.94	29.25	29.31	110300
1997-10-20	29.25	29.88	29.25	29.81	225400
1997-10-21	29.75	29.81	29.56	29.63	164500
1997-10-22	29.63	29.88	29.38	29.75	118300
1997-10-23	29.75	32.00	29.75	31.75	386600
1997-10-24	32.00	32.13	29.25	29.50	346600
1997-10-27	29.63	29.63	26.19	26.63	192200
1997-10-28	25.50	27.69	24.75	27.44	212600
1997-10-29	28.00	28.94	27.88	28.19	107600
1997-10-30	27.88	27.88	26.88	26.88	143500
1997-10-31	26.88	27.25	26.63	26.81	28000
1997-11-03	27.25	28.38	27.25	28.38	42400
1997-11-04	28.38	29.50	28.38	29.19	86000
1997-11-05	28.69	30.00	28.69	30.00	91900
1997-11-06	29.81	30.25	29.50	29.56	93700
1997-11-07	29.25	29.25	27.50	28.25	109100
1997-11-10	28.38	28.63	28.25	28.31	18300
1997-11-11	28.31	28.69	28.25	28.25	24100
1997-11-12	28.00	28.00	26.63	26.94	73800
1997-11-13	27.06	27.50	26.88	26.88	84100
1997-11-14	26.81	26.81	24.56	26.00	379700
1997-11-17	26.38	27.25	26.38	26.75	194300
1997-11-18	27.00	27.13	25.25	25.88	160000
1997-11-19	25.88	26.13	25.69	26.13	86500
1997-11-20	26.25	26.38	25.75	25.81	37500
1997-11-21	26.06	26.25	24.88	25.00	72600
1997-11-24	25.00	25.50	24.56	24.56	113100
1997-11-25	24.69	25.00	24.31	24.31	63800
1997-11-26	24.31	24.94	24.31	24.94	31700
1997-11-28	25.00	26.94	25.00	25.31	65600
1997-12-01	25.50	25.94	25.38	25.50	46100
1997-12-02	25.63	25.88	25.38	25.38	70900
1997-12-03	25.44	25.44	25.00	25.38	52800
1997-12-04	25.56	26.44	25.56	26.38	64600
1997-12-05	26.19	27.25	25.88	27.13	55300
1997-12-08	27.13	27.13	26.50	26.50	115400
1997-12-09	26.50	26.88	26.50	26.63	28500
1997-12-10	26.63	26.63	26.00	26.00	90300
1997-12-11	25.94	25.94	24.50	24.69	45100
1997-12-12	24.56	24.56	24.00	24.00	143800
1997-12-15	24.31	24.31	22.25	22.25	92500
1997-12-16	23.13	23.81	23.13	23.75	189100
1997-12-17	24.00	24.00	23.56	23.69	124100
1997-12-18	23.69	23.88	23.63	23.69	101100
1997-12-19	23.50	23.50	22.88	23.38	134700
1997-12-22	23.19	23.69	22.25	22.25	67700
1997-12-23	22.50	23.31	22.50	23.13	85200
1997-12-24	23.19	23.19	22.19	22.31	72600
1997-12-26	22.31	22.38	22.00	22.25	76500
1997-12-29	22.38	22.50	22.13	22.38	110600
1997-12-30	22.63	23.63	22.63	23.25	404000
1997-12-31	23.50	24.94	23.38	24.94	289200
1998-01-02	25.00	25.00	23.88	24.00	111700
1998-01-05	24.50	25.00	23.94	23.94	157900
1998-01-06	23.94	24.00	23.25	23.56	99100
1998-01-07	23.56	23.94	23.56	23.63	121200
1998-01-08	23.63	23.69	23.50	23.69	131700
1998-01-09	23.63	23.69	23.13	23.13	125400
1998-01-12	23.00	23.50	22.88	23.50	46800
1998-01-13	23.50	23.50	23.19	23.38	100300
1998-01-14	23.50	23.63	22.75	23.13	67800
1998-01-15	23.19	23.38	22.81	23.00	41300
1998-01-16	23.50	23.56	22.69	22.88	103900
1998-01-20	23.00	23.50	22.88	22.88	123400
1998-01-21	22.88	22.88	21.75	21.75	584800
1998-01-22	21.44	22.56	21.25	22.00	89600
1998-01-23	22.13	22.38	22.00	22.13	105300
1998-01-26	22.13	22.13	21.25	21.63	38700
1998-01-27	21.50	22.00	21.38	21.75	103100
1998-01-28	21.88	22.00	21.38	22.00	218700
1998-01-29	23.00	24.38	23.00	24.31	996000
1998-01-30	24.50	24.50	24.13	24.38	227300
1998-02-02	24.56	25.06	24.50	25.00	77000
1998-02-03	25.25	26.06	25.25	26.00	265100
1998-02-04	26.00	27.25	26.00	26.38	262500
1998-02-05	26.63	27.00	26.38	26.63	82700
1998-02-06	26.88	27.00	26.75	27.00	127100
1998-02-09	27.25	27.25	26.75	26.75	80400
1998-02-10	26.75	26.94	26.50	26.75	43900
1998-02-11	26.88	27.13	26.50	26.50	31600
1998-02-12	26.69	27.13	26.00	27.13	44500
1998-02-13	27.19	27.19	26.63	26.69	16000
1998-02-17	26.94	26.94	26.69	26.75	43300
1998-02-18	26.44	27.13	26.41	27.00	112800
1998-02-19	27.00	27.38	27.00	27.13	36800
1998-02-20	27.00	27.00	26.00	26.00	33200
1998-02-23	26.50	26.88	26.00	26.81	132100
1998-02-24	26.63	26.63	26.25	26.25	27200
1998-02-25	26.25	26.63	26.25	26.44	18700
1998-02-26	26.38	27.06	26.38	26.88	66800
1998-02-27	27.06	27.06	26.13	26.31	79800
1998-03-02	26.31	26.50	26.25	26.31	53800
1998-03-03	26.56	26.56	25.81	25.81	162600
1998-03-04	25.94	26.00	25.69	25.69	48300
1998-03-05	25.75	25.75	25.19	25.44	38100
1998-03-06	25.50	25.88	25.50	25.75	71800
1998-03-09	25.75	25.94	25.69	25.75	27200
1998-03-10	25.94	26.00	25.50	26.00	48700
1998-03-11	26.00	26.00	25.56	25.56	141800
1998-03-12	25.75	25.88	25.56	25.81	161700
1998-03-13	25.75	25.81	25.56	25.81	113000
1998-03-16	25.75	25.88	25.69	25.75	38200
1998-03-17	25.50	26.44	25.50	26.38	144400
1998-03-18	26.19	26.31	25.94	26.31	47000
1998-03-19	26.19	26.69	26.13	26.69	22800
1998-03-20	26.63	26.81	26.44	26.69	23300
1998-03-23	26.75	28.13	26.75	27.63	310300
1998-03-24	27.75	27.81	27.50	27.63	146300
1998-03-25	27.63	27.63	26.88	27.00	136800
1998-03-26	27.00	27.44	27.00	27.19	25100
1998-03-27	27.38	27.56	27.25	27.38	33300
1998-03-30	27.38	27.81	27.19	27.38	66300
1998-03-31	27.50	27.56	27.25	27.50	71000
1998-04-01	27.63	28.13	27.44	28.13	43400
1998-04-02	28.06	28.13	27.75	27.88	20300
1998-04-03	28.00	28.25	27.13	27.13	32700
1998-04-06	27.13	27.44	27.13	27.25	100600
1998-04-07	27.31	27.75	27.25	27.75	56500
1998-04-08	27.75	28.25	27.50	28.25	66700
1998-04-09	28.63	29.00	28.38	28.88	91600
1998-04-13	29.13	29.13	28.50	28.75	116400
1998-04-14	28.81	28.94	28.75	28.94	33400
1998-04-15	28.94	30.00	28.88	29.44	235400
1998-04-16	29.38	29.38	28.50	28.75	36900
1998-04-17	28.38	28.44	27.63	28.00	78900
1998-04-20	28.00	29.19	28.00	28.94	68500
1998-04-21	30.25	30.38	29.63	30.25	238200
1998-04-22	30.50	31.38	30.50	31.06	221200
1998-04-23	31.06	31.06	30.00	30.00	125700
1998-04-24	29.88	29.88	29.06	29.06	67200
1998-04-27	28.63	28.63	28.00	28.13	92800
1998-04-28	28.00	28.00	27.69	27.88	38100
1998-04-29	27.94	28.00	27.81	27.81	82800
1998-04-30	27.94	28.06	27.81	27.94	96600
1998-05-01	28.06	28.50	28.00	28.19	52300
1998-05-04	28.25	28.50	28.25	28.44	64600
1998-05-05	28.38	28.75	28.25	28.69	42700
1998-05-06	28.63	28.63	28.25	28.31	36900
1998-05-07	28.31	28.63	28.06	28.38	33300
1998-05-08	28.25	28.50	28.00	28.00	32700
1998-05-11	28.00	28.25	27.19	27.19	56200
1998-05-12	27.19	27.69	27.13	27.50	21000
1998-05-13	27.38	27.50	27.25	27.50	14700
1998-05-14	27.25	27.94	27.25	27.50	16400
1998-05-15	27.50	27.50	26.25	26.25	91500
1998-05-18	26.25	26.50	25.88	25.88	109500
1998-05-19	25.88	26.44	25.88	26.06	68200
1998-05-20	26.25	26.75	26.13	26.69	46700
1998-05-21	26.94	27.00	26.69	26.94	27500
1998-05-22	27.38	27.50	27.19	27.50	75200
1998-05-26	27.44	27.63	26.44	26.50	42600
1998-05-27	26.00	26.31	25.75	26.00	117200
1998-05-28	26.13	26.38	25.94	26.06	60500
1998-05-29	26.00	27.44	26.00	27.38	456500
1998-06-01	27.25	27.69	26.63	26.63	33400
1998-06-02	26.50	26.63	26.00	26.06	22800
1998-06-03	26.06	26.06	25.63	26.00	34400
1998-06-04	25.63	27.50	25.56	27.50	72200
1998-06-05	27.13	27.13	26.38	26.50	24400
1998-06-08	26.38	27.38	26.38	27.19	77000
1998-06-09	27.19	27.38	27.13	27.38	33600
1998-06-10	27.19	27.31	25.13	25.13	114400
1998-06-11	25.19	25.38	24.81	24.81	186800
1998-06-12	24.75	24.88	23.06	24.13	202500
1998-06-15	23.81	24.63	23.69	24.00	51800
1998-06-16	24.25	24.94	24.25	24.75	64700
1998-06-17	24.75	25.13	24.63	25.00	79000
1998-06-18	25.00	25.00	24.38	24.56	47400
1998-06-19	24.56	24.63	24.00	24.06	19800
1998-06-22	24.00	24.00	23.50	23.69	31400
1998-06-23	23.69	23.88	23.56	23.56	62900
1998-06-24	23.50	23.50	22.63	22.63	141500
1998-06-25	22.75	23.63	22.75	23.63	76800
1998-06-26	23.50	23.50	23.00	23.31	79700
1998-06-29	23.25	23.50	23.19	23.44	67400
1998-06-30	23.19	23.50	22.63	22.88	92900
1998-07-01	23.00	23.25	22.63	22.63	161400
1998-07-02	22.69	22.81	22.50	22.50	49300
1998-07-06	22.25	22.38	20.00	21.06	352000
1998-07-07	21.06	21.75	20.81	21.69	134500
1998-07-08	21.81	21.94	21.44	21.69	90600
1998-07-09	21.69	21.69	20.63	20.88	82300
1998-07-10	20.88	21.00	20.75	20.81	112000
1998-07-13	20.81	20.81	19.13	20.25	436100
1998-07-14	20.50	23.00	20.50	23.00	482500
1998-07-15	23.88	24.25	23.50	23.56	136500
1998-07-16	23.69	23.75	23.44	23.50	181800
1998-07-17	23.75	24.13	23.75	24.00	108000
1998-07-20	25.06	26.00	24.38	24.44	192700
1998-07-21	19.00	19.88	17.75	19.25	2926300
1998-07-22	19.25	20.25	19.25	20.00	569100
1998-07-23	19.88	19.88	18.25	18.44	534200
1998-07-24	18.69	18.69	17.88	18.06	338000
1998-07-27	18.06	18.06	16.69	16.88	746200
1998-07-28	17.00	17.00	15.31	16.00	544000
1998-07-29	15.88	16.63	15.56	15.88	288500
1998-07-30	15.88	16.00	14.56	15.00	1084800
1998-07-31	15.00	15.00	13.00	14.19	1389100
1998-08-03	14.13	14.25	13.06	13.81	458300
1998-08-04	13.94	14.25	12.56	13.19	449400
1998-08-05	13.38	14.13	13.25	13.75	290900
1998-08-06	14.13	14.25	13.69	13.81	250000
1998-08-07	14.13	15.00	14.13	14.63	391300
1998-08-10	14.75	14.75	14.50	14.69	82600
1998-08-11	14.56	14.56	13.75	14.19	120100
1998-08-12	14.31	14.44	13.38	13.50	223300
1998-08-13	13.56	13.63	13.00	13.25	129300
1998-08-14	13.13	13.44	12.63	12.94	135500
1998-08-17	13.00	13.00	12.19	12.69	124700
1998-08-18	12.81	13.63	12.81	13.38	323600
1998-08-19	13.38	13.81	13.31	13.31	154700
1998-08-20	13.38	13.38	13.06	13.13	53000
1998-08-21	13.25	13.25	11.88	12.75	111000
1998-08-24	12.75	13.00	12.63	12.69	110700
1998-08-25	12.81	13.00	12.31	12.44	356600
1998-08-26	12.31	12.31	11.50	11.94	238200
1998-08-27	11.81	11.81	10.00	10.94	147500
1998-08-28	10.88	11.06	9.88	11.00	139400
1998-08-31	11.13	11.13	9.69	9.69	209100
1998-09-01	9.94	11.00	9.88	10.81	297100
1998-09-02	11.00	11.44	10.75	11.00	192400
1998-09-03	10.75	10.81	10.38	10.50	88000
1998-09-04	10.56	11.00	10.44	10.50	275800
1998-09-08	10.81	11.50	10.81	11.19	116200
1998-09-09	11.25	11.75	11.00	11.31	193000
1998-09-10	11.25	11.25	10.50	10.56	270100
1998-09-11	10.81	10.94	10.50	10.81	33000
1998-09-14	11.00	11.31	11.00	11.00	137900
1998-09-15	10.88	11.00	10.63	11.00	101600
1998-09-16	11.13	11.50	11.13	11.50	61600
1998-09-17	11.25	11.44	11.00	11.31	82900
1998-09-18	11.50	11.50	11.06	11.25	49800
1998-09-21	11.00	11.00	10.19	10.81	131900
1998-09-22	10.75	10.94	10.56	10.63	75300
1998-09-23	10.75	11.13	10.75	10.94	163300
1998-09-24	10.94	11.00	10.69	10.88	383900
1998-09-25	10.88	10.88	10.50	10.75	141200
1998-09-28	10.75	10.88	10.69	10.81	61400
1998-09-29	10.81	10.81	10.38	10.75	60800
1998-09-30	10.63	10.94	10.25	10.75	257500
1998-10-01	10.38	10.38	9.06	9.44	109700
1998-10-02	9.56	9.75	9.25	9.75	53800
1998-10-05	9.63	9.81	9.00	9.06	105600
1998-10-06	9.31	9.56	9.00	9.06	93500
1998-10-07	9.19	9.19	8.44	8.63	316600
1998-10-08	8.63	8.63	7.44	8.50	138300
1998-10-09	8.44	8.81	8.44	8.69	44100
1998-10-12	8.75	9.19	8.69	9.00	382500
1998-10-13	9.00	9.13	8.75	8.75	439700
1998-10-14	8.75	9.31	8.75	8.88	41100
1998-10-15	8.88	9.06	8.56	8.63	295100
1998-10-16	8.75	9.31	8.75	9.13	363900
1998-10-19	9.13	10.50	9.06	10.31	189900
1998-10-20	10.69	12.50	10.69	11.31	506900
1998-10-21	11.44	11.75	11.38	11.38	312100
1998-10-22	11.50	11.75	10.75	11.13	320800
1998-10-23	11.25	11.44	11.00	11.06	79700
1998-10-26	11.13	11.19	10.56	10.88	95700
1998-10-27	10.81	11.13	10.25	10.44	184100
1998-10-28	10.50	10.63	9.38	9.88	434100
1998-10-29	10.00	10.00	9.75	9.75	118700
1998-10-30	9.81	10.94	9.75	10.94	229100
1998-11-02	11.25	12.63	11.06	12.00	413600
1998-11-03	12.31	12.88	12.19	12.56	360200
1998-11-04	13.00	13.38	12.75	13.00	271900
1998-11-05	13.00	13.00	12.88	12.94	211200
1998-11-06	13.00	13.00	12.88	12.94	71900
1998-11-09	13.06	13.63	13.00	13.63	118800
1998-11-10	13.56	14.19	13.50	14.19	291400
1998-11-11	14.25	14.50	13.50	13.56	338900
1998-11-12	13.50	13.50	13.00	13.00	229900
1998-11-13	12.88	12.94	12.06	12.13	294000
1998-11-16	12.56	12.88	12.56	12.88	349400
1998-11-17	12.75	12.75	11.38	11.81	270400
1998-11-18	11.50	11.63	11.06	11.31	231500
1998-11-19	11.13	11.19	10.00	10.06	592700
1998-11-20	10.13	10.25	9.88	10.00	218600
1998-11-23	10.13	10.19	9.63	9.94	171000
1998-11-24	9.94	10.19	9.81	9.94	184900
1998-11-25	9.88	9.94	9.69	9.75	168400
1998-11-27	9.81	9.94	9.81	9.94	59900
1998-11-30	9.81	9.81	9.06	9.19	498700
1998-12-01	9.19	9.19	8.63	9.00	230900
1998-12-02	8.81	8.81	8.06	8.38	455500
1998-12-03	8.44	8.44	8.19	8.38	246200
1998-12-04	8.50	8.94	8.31	8.75	553600
1998-12-07	8.75	8.81	8.38	8.56	172600
1998-12-08	8.56	8.56	8.25	8.38	134900
1998-12-09	8.38	8.56	8.19	8.38	185100
1998-12-10	8.38	8.44	8.00	8.13	194200
1998-12-11	8.13	8.13	7.88	7.94	124700
1998-12-14	7.94	7.94	7.50	7.63	162100
1998-12-15	7.63	7.81	7.44	7.81	431700
1998-12-16	7.94	8.31	7.88	8.25	221600
1998-12-17	8.38	8.69	8.31	8.38	270800
1998-12-18	8.31	8.38	7.50	7.56	406000
1998-12-21	7.63	7.81	7.31	7.50	244900
1998-12-22	7.50	7.50	7.31	7.31	230900
1998-12-23	7.38	7.50	7.06	7.50	256100
1998-12-24	7.50	7.50	7.38	7.50	154300
1998-12-28	7.50	7.50	7.06	7.06	222700
1998-12-29	7.13	7.50	7.13	7.44	182900
1998-12-30	7.44	8.13	7.44	8.13	374200
1998-12-31	8.25	8.38	8.13	8.38	309000
1999-01-04	8.50	8.75	8.06	8.19	232800
1999-01-05	8.25	8.44	8.19	8.44	123300
1999-01-06	8.50	9.19	8.50	9.06	421600
1999-01-07	9.06	9.06	8.81	9.06	232200
1999-01-08	9.13	9.19	9.00	9.00	93900
1999-01-11	9.13	9.13	8.88	8.88	166300
1999-01-12	8.94	9.06	8.88	9.00	145300
1999-01-13	8.88	8.88	8.50	8.81	116000
1999-01-14	8.88	8.88	8.69	8.69	101900
1999-01-15	8.75	8.81	8.50	8.69	345100
1999-01-19	8.81	8.81	8.63	8.69	92200
1999-01-20	8.81	8.88	8.69	8.75	90000
1999-01-21	8.69	9.06	8.69	9.00	300500
1999-01-22	8.88	9.50	8.88	9.50	207400
1999-01-25	9.50	9.63	9.50	9.50	109300
1999-01-26	9.56	9.56	9.25	9.25	56000
1999-01-27	9.25	9.25	9.13	9.13	185800
1999-01-28	9.06	9.16	9.00	9.00	64800
1999-01-29	9.00	9.25	9.00	9.25	186200
1999-02-01	9.13	9.38	9.13	9.31	73300
1999-02-02	9.13	9.25	9.13	9.25	122400
1999-02-03	9.31	9.31	9.00	9.06	174800
1999-02-04	9.00	9.13	9.00	9.13	124300
1999-02-05	9.13	9.19	9.00	9.06	45800
1999-02-08	9.06	9.13	9.00	9.00	99100
1999-02-09	9.00	9.13	8.63	8.88	140900
1999-02-10	8.94	8.94	8.63	8.63	52400
1999-02-11	8.63	8.75	8.56	8.63	92800
1999-02-12	8.63	8.69	8.31	8.31	50300
1999-02-16	8.44	8.50	8.25	8.25	36500
1999-02-17	8.25	8.25	7.94	7.94	103100
1999-02-18	8.06	8.06	7.75	7.88	46800
1999-02-19	7.75	7.94	7.63	7.94	369000
1999-02-22	8.00	8.31	8.00	8.00	44300
1999-02-23	8.06	8.19	7.94	8.13	132200
1999-02-24	8.00	8.44	8.00	8.44	38600
1999-02-25	8.38	8.44	8.25	8.38	50000
1999-02-26	8.31	8.63	8.25	8.44	246500
1999-03-01	8.50	8.50	8.25	8.38	35400
1999-03-02	8.38	8.38	8.19	8.31	32000
1999-03-03	8.31	8.31	8.06	8.19	84800
1999-03-04	8.31	8.38	7.81	7.81	251600
1999-03-05	7.94	7.94	7.69	7.81	78800
1999-03-08	7.81	7.81	7.50	7.75	103500
1999-03-09	7.81	7.81	7.25	7.63	68100
1999-03-10	7.63	7.63	7.25	7.38	247600
1999-03-11	7.13	7.31	7.13	7.13	114800
1999-03-12	7.25	7.31	7.06	7.13	93000
1999-03-15	7.38	7.38	7.13	7.31	57800
1999-03-16	7.44	7.44	7.13	7.31	117200
1999-03-17	7.44	7.50	7.06	7.44	792800
1999-03-18	7.31	7.63	7.31	7.56	56300
1999-03-19	7.50	7.69	7.50	7.56	91600
1999-03-22	7.50	7.81	7.50	7.69	48800
1999-03-23	7.69	7.69	6.50	7.13	334300
1999-03-24	7.13	7.13	6.88	7.00	59900
1999-03-25	7.00	7.06	6.94	7.00	67800
1999-03-26	6.94	6.94	6.00	6.50	714600
1999-03-29	6.63	6.69	6.50	6.63	98400
1999-03-30	6.63	6.94	6.44	6.88	76000
1999-03-31	7.00	7.38	7.00	7.25	247100
1999-04-01	7.06	7.19	7.06	7.13	13600
1999-04-05	7.13	7.19	7.13	7.13	25700
1999-04-06	7.06	7.06	6.75	6.94	106500
1999-04-07	6.94	7.38	6.94	7.13	174000
1999-04-08	7.13	7.19	7.00	7.13	51800
1999-04-09	7.13	7.50	7.06	7.44	45100
1999-04-12	7.50	8.00	7.44	7.69	165800
1999-04-13	7.69	7.94	7.56	7.63	84300
1999-04-14	7.69	8.19	7.69	8.13	120600
1999-04-15	8.13	8.75	8.13	8.69	98100
1999-04-16	8.75	8.94	8.25	8.56	160800
1999-04-19	8.63	8.94	8.56	8.56	66900
1999-04-20	8.50	9.00	8.44	8.75	100000
1999-04-21	8.75	8.94	8.38	8.88	104100
1999-04-22	8.94	8.94	8.25	8.63	74600
1999-04-23	8.50	8.63	8.25	8.63	35700
1999-04-26	8.63	8.94	8.63	8.81	65100
1999-04-27	8.75	8.88	8.63	8.81	78300
1999-04-28	8.81	8.88	8.63	8.88	72100
1999-04-29	8.81	8.88	8.69	8.81	53100
1999-04-30	8.81	8.94	8.50	8.88	65500
1999-05-03	8.94	9.00	8.75	8.94	70900
1999-05-04	9.00	10.56	9.00	10.25	414600
1999-05-05	10.25	10.63	10.00	10.63	275600
1999-05-06	10.50	10.94	10.50	10.75	83200
1999-05-07	10.75	10.94	10.75	10.81	91300
1999-05-10	10.69	10.69	10.56	10.63	81300
1999-05-11	10.63	10.69	10.50	10.50	116200
1999-05-12	10.56	10.63	10.56	10.63	59900
1999-05-13	10.63	10.69	9.81	9.94	112600
1999-05-14	9.88	9.88	9.63	9.69	24200
1999-05-17	9.69	9.81	9.44	9.44	35700
1999-05-18	9.50	10.50	9.38	10.50	154900
1999-05-19	10.44	11.38	10.44	11.25	148200
1999-05-20	11.31	11.38	11.13	11.31	160200
1999-05-21	11.44	11.44	11.13	11.38	223300
1999-05-24	11.31	11.44	10.81	10.88	106600
1999-05-25	10.81	10.81	10.63	10.81	83700
1999-05-26	10.75	10.81	10.56	10.56	29200
1999-05-27	10.63	10.69	10.50	10.50	87200
1999-05-28	10.63	10.75	10.56	10.69	41600
1999-06-01	10.56	10.69	10.38	10.50	95100
1999-06-02	10.38	10.75	10.06	10.56	79700
1999-06-03	10.56	10.69	10.56	10.63	145600
1999-06-04	10.63	10.63	10.50	10.56	32200
1999-06-07	10.69	10.69	10.56	10.63	26900
1999-06-08	10.63	10.63	10.19	10.31	168500
1999-06-09	10.31	10.31	10.25	10.31	19200
1999-06-10	10.31	10.31	10.19	10.25	50900
1999-06-11	10.38	10.38	10.31	10.31	107500
1999-06-14	10.25	10.25	9.88	9.94	127500
1999-06-15	10.00	10.00	9.94	10.00	20800
1999-06-16	10.06	10.13	10.00	10.06	43800
1999-06-17	10.13	10.19	10.00	10.13	20500
1999-06-18	10.13	10.19	10.06	10.13	59500
1999-06-21	10.19	10.19	10.00	10.19	25800
1999-06-22	10.13	10.19	10.13	10.19	94100
1999-06-23	10.19	10.19	10.00	10.06	40200
1999-06-24	10.00	10.06	10.00	10.00	60000
1999-06-25	10.00	10.13	9.94	10.06	22300
1999-06-28	10.19	10.19	10.06	10.19	206800
1999-06-29	10.13	10.19	10.00	10.00	58100
1999-06-30	10.00	10.25	10.00	10.13	233200
1999-07-01	10.13	10.13	8.88	9.06	248200
1999-07-02	8.94	8.94	8.69	8.69	99200
1999-07-06	8.63	8.75	8.56	8.56	69500
1999-07-07	8.56	8.63	8.38	8.38	114700
1999-07-08	8.38	8.69	8.38	8.63	71200
1999-07-09	8.56	8.94	8.56	8.88	37300
1999-07-12	8.75	8.75	8.38	8.44	29500
1999-07-13	8.50	8.81	8.44	8.63	92600
1999-07-14	8.56	8.75	8.56	8.75	39300
1999-07-15	8.69	9.13	8.69	9.06	68100
1999-07-16	9.06	9.13	9.00	9.13	32800
1999-07-19	9.06	9.13	9.06	9.06	55500
1999-07-20	9.00	9.06	9.00	9.06	39600
1999-07-21	9.00	9.06	8.94	9.00	26900
1999-07-22	8.94	8.94	8.75	8.81	20200
1999-07-23	8.75	8.75	8.69	8.69	72900
1999-07-26	8.75	8.88	8.69	8.88	19500
1999-07-27	8.81	8.94	8.81	8.88	39400
1999-07-28	8.81	8.81	8.56	8.56	26100
1999-07-29	8.69	8.69	8.50	8.63	208800
1999-07-30	8.69	8.75	8.50	8.50	75000
1999-08-02	8.63	8.69	8.44	8.56	89700
1999-08-03	8.50	8.50	8.38	8.44	26800
1999-08-04	8.44	8.44	8.38	8.38	19600
1999-08-05	8.44	8.44	8.06	8.44	73300
1999-08-06	8.38	8.38	8.25	8.31	53600
1999-08-09	8.38	8.50	8.31	8.31	25100
1999-08-10	8.38	8.38	8.25	8.31	32400
1999-08-11	8.31	8.31	8.25	8.31	17100
1999-08-12	8.25	8.31	8.19	8.25	44400
1999-08-13	8.31	8.56	8.25	8.56	69800
1999-08-16	8.31	8.38	8.19	8.25	39400
1999-08-17	8.19	8.25	8.19	8.25	16600
1999-08-18	8.19	8.19	8.13	8.19	22700
1999-08-19	8.25	8.25	8.19	8.25	9000
1999-08-20	8.31	8.50	8.31	8.44	92300
1999-08-23	8.44	8.50	8.38	8.50	58400
1999-08-24	8.44	8.75	8.38	8.69	64100
1999-08-25	8.63	8.63	8.50	8.56	24600
1999-08-26	8.50	8.50	8.50	8.50	30000
1999-08-27	8.50	8.63	8.44	8.44	61700
1999-08-30	8.50	8.50	8.38	8.38	4600
1999-08-31	8.38	8.44	8.38	8.38	12800
1999-09-01	8.38	8.56	8.31	8.44	64200
1999-09-02	8.31	8.31	8.00	8.13	92900
1999-09-03	8.13	8.19	8.00	8.19	25800
1999-09-07	8.19	8.31	8.00	8.25	38600
1999-09-08	8.13	8.63	8.13	8.50	68900
1999-09-09	8.56	8.56	8.13	8.13	39000
1999-09-10	8.13	8.19	8.06	8.13	19700
1999-09-13	8.19	8.19	8.00	8.06	47200
1999-09-14	8.00	8.06	8.00	8.06	28500
1999-09-15	8.00	8.13	7.94	8.13	49300
1999-09-16	8.06	8.06	7.94	7.94	30100
1999-09-17	7.94	8.13	7.94	8.06	59100
1999-09-20	8.00	8.06	7.81	7.88	86200
1999-09-21	7.88	7.88	7.69	7.75	231000
1999-09-22	7.63	7.63	7.44	7.44	43800
1999-09-23	7.50	7.56	7.38	7.44	33000
1999-09-24	7.38	7.44	7.31	7.44	34300
1999-09-27	7.38	7.38	7.25	7.31	44000
1999-09-28	7.06	7.13	5.56	6.13	507600
1999-09-29	6.00	6.06	5.63	5.94	225800
1999-09-30	5.94	5.94	5.69	5.81	86200
1999-10-01	5.81	5.88	5.75	5.81	33200
1999-10-04	5.94	6.00	5.81	5.88	62800
1999-10-05	5.88	6.00	5.81	5.81	43700
1999-10-06	5.94	6.00	5.81	5.88	76500
1999-10-07	6.00	6.13	5.63	5.81	650400
1999-10-08	5.88	6.13	5.88	6.06	56400
1999-10-11	6.13	6.13	5.63	5.75	307800
1999-10-12	5.88	5.88	5.75	5.75	39000
1999-10-13	5.75	5.81	5.75	5.81	17900
1999-10-14	5.75	5.81	5.56	5.69	188600
1999-10-15	5.69	5.75	5.63	5.69	50200
1999-10-18	5.44	5.63	5.31	5.44	113700
1999-10-19	5.44	5.44	5.06	5.06	128200
1999-10-20	5.06	5.38	4.94	5.31	133700
1999-10-21	5.19	5.63	5.19	5.56	85100
1999-10-22	5.69	5.94	5.38	5.38	104900
1999-10-25	5.44	5.56	5.44	5.56	37900
1999-10-26	5.56	5.75	5.56	5.56	50900
1999-10-27	5.56	5.69	5.44	5.56	90200
1999-10-28	5.50	5.63	5.44	5.50	50600
1999-10-29	5.44	5.50	5.38	5.38	49000
1999-11-01	5.38	5.50	5.38	5.44	112600
1999-11-02	5.50	5.50	5.31	5.38	26400
1999-11-03	5.50	5.50	5.38	5.38	56600
1999-11-04	5.38	5.56	5.38	5.50	46300
1999-11-05	5.50	5.69	5.50	5.56	49100
1999-11-08	5.56	5.63	5.56	5.56	257100
1999-11-09	5.56	5.63	5.50	5.63	51100
1999-11-10	5.56	5.75	5.56	5.63	42500
1999-11-11	5.56	5.63	5.56	5.56	17000
1999-11-12	5.50	5.63	5.50	5.63	46700
1999-11-15	5.50	5.63	5.50	5.63	54900
1999-11-16	5.56	5.63	5.56	5.63	36200
1999-11-17	5.56	5.63	5.50	5.56	87200
1999-11-18	5.56	5.56	5.50	5.56	34100
1999-11-19	5.50	5.56	5.44	5.44	137300
1999-11-22	5.50	5.56	5.44	5.44	102100
1999-11-23	5.44	5.81	5.44	5.75	88600
1999-11-24	5.69	5.94	5.69	5.94	74400
1999-11-26	5.81	5.94	5.81	5.88	11400
1999-11-29	5.94	5.94	5.75	5.94	47500
1999-11-30	5.81	5.94	5.81	5.94	40200
1999-12-01	5.81	5.81	5.75	5.75	11700
1999-12-02	5.75	5.81	5.69	5.75	49600
1999-12-03	5.69	5.75	5.63	5.69	81600
1999-12-06	5.63	5.69	5.56	5.56	55100
1999-12-07	5.63	5.63	5.50	5.50	41800
1999-12-08	5.56	5.56	5.50	5.50	37000
1999-12-09	5.50	5.56	5.38	5.50	68600
1999-12-10	5.38	5.50	5.38	5.50	60800
1999-12-13	5.44	5.50	5.38	5.44	75700
1999-12-14	5.44	5.50	5.38	5.44	50300
1999-12-15	5.44	5.56	5.44	5.50	54400
1999-12-16	5.50	5.56	5.50	5.50	46100
1999-12-17	5.56	5.81	5.50	5.69	130200
1999-12-20	5.63	5.69	5.50	5.56	38500
1999-12-21	5.56	5.63	5.56	5.63	34500
1999-12-22	5.63	5.81	5.50	5.50	177900
1999-12-23	5.38	5.38	5.19	5.25	173800
1999-12-27	5.19	5.19	4.81	5.00	100900
1999-12-28	5.06	5.19	5.00	5.06	112100
1999-12-29	4.94	5.13	4.94	5.06	113300
1999-12-30	5.19	5.31	5.13	5.13	768500
1999-12-31	5.13	5.56	5.13	5.56	73300
2000-01-03	5.56	5.56	5.19	5.50	32500
2000-01-04	5.38	5.38	5.25	5.25	30200
2000-01-05	5.13	5.69	5.13	5.63	55400
2000-01-06	5.63	5.94	5.63	5.88	59800
2000-01-07	5.88	5.94	5.81	5.81	68500
2000-01-10	5.94	5.94	5.63	5.81	75500
2000-01-11	5.81	5.94	5.75	5.81	31800
2000-01-12	5.75	5.88	5.63	5.81	27100
2000-01-13	5.75	5.75	5.63	5.69	16700
2000-01-14	5.75	6.25	5.75	6.13	274400
2000-01-18	6.13	6.25	6.06	6.13	137900
2000-01-19	5.94	5.94	5.75	5.88	105000
2000-01-20	5.88	6.00	5.75	5.81	341100
2000-01-21	5.88	6.00	5.88	5.94	136700
2000-01-24	6.06	6.13	5.88	6.06	172800
2000-01-25	5.94	5.94	5.44	5.44	114000
2000-01-26	5.44	5.56	5.38	5.50	162600
2000-01-27	5.56	5.63	5.50	5.50	33200
2000-01-28	5.56	5.56	5.38	5.38	22800
2000-01-31	5.44	5.44	5.19	5.25	58100
2000-02-01	5.38	5.44	5.25	5.25	43200
2000-02-02	5.25	5.25	5.00	5.25	126500
2000-02-03	5.25	5.69	5.19	5.50	129600
2000-02-04	5.44	5.69	5.44	5.69	59400
2000-02-07	5.75	5.88	5.69	5.75	86400
2000-02-08	5.75	5.81	5.44	5.56	51700
2000-02-09	5.56	5.75	5.25	5.38	43400
2000-02-10	5.50	5.50	5.31	5.31	49600
2000-02-11	5.25	5.25	5.06	5.19	70800
2000-02-14	5.06	5.25	5.06	5.19	25800
2000-02-15	5.19	5.25	5.00	5.19	166200
2000-02-16	5.06	5.19	5.06	5.06	28000
2000-02-17	5.06	5.19	4.94	5.00	133000
2000-02-18	5.06	5.06	4.94	4.94	70200
2000-02-22	5.00	5.13	4.94	5.00	57400
2000-02-23	5.13	5.19	4.88	5.00	28000
2000-02-24	4.94	5.06	4.88	4.94	34800
2000-02-25	4.94	5.00	4.81	4.88	28500
2000-02-28	4.94	4.94	4.81	4.81	23900
2000-02-29	4.75	5.19	4.75	4.88	160900
2000-03-01	5.00	5.00	4.94	4.94	79000
2000-03-02	5.06	5.25	4.94	5.13	103100
2000-03-03	5.13	5.13	4.94	4.94	28200
2000-03-06	4.94	5.06	4.94	5.00	103800
2000-03-07	4.94	5.00	4.94	5.00	69100
2000-03-08	4.94	5.00	4.81	4.88	69700
2000-03-09	4.88	4.88	4.88	4.88	53800
2000-03-10	4.94	4.94	4.88	4.88	27600
2000-03-13	4.88	5.00	4.88	4.88	29400
2000-03-14	4.88	4.94	4.81	4.81	66600
2000-03-15	4.88	4.94	4.81	4.94	174500
2000-03-16	4.94	5.13	4.94	5.00	110000
2000-03-17	4.94	5.00	4.94	4.94	55800
2000-03-20	5.00	5.06	5.00	5.06	30800
2000-03-21	5.00	5.13	4.94	5.13	16400
2000-03-22	5.06	5.13	5.00	5.00	23800
2000-03-23	5.13	5.19	5.06	5.13	41300
2000-03-24	5.19	5.31	5.13	5.19	51700
2000-03-27	5.25	5.31	5.00	5.06	35600
2000-03-28	5.06	5.31	4.88	4.94	60200
2000-03-29	5.00	5.13	4.94	5.00	50100
2000-03-30	4.94	5.00	4.94	5.00	16400
2000-03-31	4.94	5.00	4.88	5.00	37200
2000-04-03	5.00	5.75	5.00	5.50	151200
2000-04-04	5.44	5.88	5.19	5.38	100800
2000-04-05	5.31	5.94	5.25	5.94	69800
2000-04-06	5.88	5.94	5.75	5.75	40600
2000-04-07	5.75	6.00	5.69	5.69	27200
2000-04-10	5.63	5.81	5.56	5.69	46900
2000-04-11	5.63	5.69	5.50	5.56	32600
2000-04-12	5.63	5.81	5.63	5.75	46900
2000-04-13	5.75	5.81	5.75	5.75	51800
2000-04-14	5.81	5.81	5.50	5.56	54800
2000-04-17	5.44	5.69	5.44	5.50	42200
2000-04-18	5.50	5.69	5.31	5.63	64900
2000-04-19	5.81	6.81	5.75	6.81	211500
2000-04-20	7.13	7.88	6.94	7.88	320800
2000-04-24	7.88	8.75	7.88	8.69	307100
2000-04-25	8.56	8.75	8.50	8.75	186500
2000-04-26	8.69	8.75	8.50	8.75	119600
2000-04-27	8.63	8.63	8.38	8.56	76000
2000-04-28	8.63	8.63	8.38	8.50	69800
2000-05-01	8.44	8.44	8.25	8.31	94700
2000-05-02	8.19	8.19	7.63	7.88	66500
2000-05-03	7.88	8.06	7.81	7.88	105600
2000-05-04	7.88	8.44	7.88	8.44	114700
2000-05-05	8.38	8.69	8.38	8.63	91800
2000-05-08	8.63	8.69	8.56	8.63	39700
2000-05-09	8.63	8.63	8.38	8.38	91900
2000-05-10	8.38	8.38	8.13	8.31	36300
2000-05-11	8.19	8.31	8.19	8.19	22900
2000-05-12	8.19	8.31	8.06	8.06	51000
2000-05-15	8.00	8.13	7.63	7.88	44200
2000-05-16	8.00	8.56	8.00	8.50	73400
2000-05-17	8.44	8.50	8.31	8.38	14400
2000-05-18	8.31	8.31	7.94	8.00	29100
2000-05-19	7.88	7.94	7.81	7.88	13200
2000-05-22	7.88	7.88	7.63	7.69	24200
2000-05-23	7.69	7.75	7.63	7.63	20000
2000-05-24	7.63	7.63	7.44	7.50	51600
2000-05-25	7.38	7.50	7.31	7.50	109800
2000-05-26	7.50	7.50	7.38	7.38	11900
2000-05-30	7.50	7.56	7.50	7.50	9000
2000-05-31	7.56	7.94	7.56	7.75	37900
2000-06-01	7.75	7.94	7.72	7.94	14800
2000-06-02	8.19	8.31	8.06	8.25	50200
2000-06-05	8.13	8.31	8.13	8.19	61800
2000-06-06	8.13	8.38	8.13	8.38	28100
2000-06-07	8.38	8.38	8.13	8.19	28500
2000-06-08	8.13	8.38	8.13	8.25	35900
2000-06-09	8.31	8.31	8.19	8.25	44200
2000-06-12	8.19	8.19	8.00	8.00	37400
2000-06-13	7.88	8.44	7.88	8.25	65000
2000-06-14	8.25	8.44	8.19	8.38	23800
2000-06-15	8.25	8.50	8.25	8.50	62800
2000-06-16	8.38	8.56	8.38	8.50	44000
2000-06-19	8.50	8.69	8.50	8.69	59800
2000-06-20	8.63	8.81	8.63	8.75	45900
2000-06-21	8.75	8.81	8.63	8.75	22600
2000-06-22	8.81	8.81	8.69	8.75	14100
2000-06-23	8.63	8.69	8.56	8.69	27400
2000-06-26	8.69	8.69	8.50	8.56	14200
2000-06-27	8.44	8.56	8.38	8.38	23400
2000-06-28	8.25	8.31	8.19	8.31	31300
2000-06-29	8.31	8.94	8.25	8.81	75900
2000-06-30	8.81	9.94	8.75	9.50	128900
2000-07-03	9.50	9.63	9.50	9.63	16600
2000-07-05	9.63	9.63	9.38	9.50	47900
2000-07-06	9.44	9.56	9.38	9.56	145600
2000-07-07	9.56	10.13	9.50	9.75	118700
2000-07-10	9.75	9.88	9.75	9.88	12900
2000-07-11	9.75	10.06	9.56	10.06	34400
2000-07-12	10.00	10.38	10.00	10.38	62900
2000-07-13	10.25	10.31	9.88	9.94	20100
2000-07-14	9.94	9.94	9.56	9.81	107600
2000-07-17	9.69	10.06	9.69	9.94	38800
2000-07-18	10.00	10.19	9.94	10.19	137700
2000-07-19	10.31	11.88	10.25	11.75	457100
2000-07-20	11.75	12.50	11.75	12.44	1114000
2000-07-21	12.44	12.50	12.19	12.19	360300
2000-07-24	12.31	12.50	11.88	12.50	104000
2000-07-25	12.56	13.75	12.50	13.75	764000
2000-07-26	13.38	13.50	13.19	13.25	244700
2000-07-27	13.13	13.25	12.88	13.25	304100
2000-07-28	13.19	13.25	13.06	13.19	38500
2000-07-31	13.19	14.75	13.19	14.31	415900
2000-08-01	14.25	14.25	13.75	14.06	96900
2000-08-02	14.00	14.00	13.63	13.81	47500
2000-08-03	13.75	13.81	13.69	13.75	66900
2000-08-04	13.69	13.81	13.44	13.81	459200
2000-08-07	13.69	14.19	13.69	14.00	178900
2000-08-08	14.06	14.63	14.06	14.56	195100
2000-08-09	14.44	14.50	14.00	14.13	52300
2000-08-10	14.00	14.06	14.00	14.00	58300
2000-08-11	14.00	14.13	13.88	13.94	60600
2000-08-14	13.81	13.81	13.63	13.81	41600
2000-08-15	13.69	13.75	13.63	13.63	35300
2000-08-16	13.56	13.63	13.38	13.56	214200
2000-08-17	13.44	13.75	13.44	13.69	31100
2000-08-18	13.56	13.75	13.44	13.69	66000
2000-08-21	13.56	14.00	13.50	13.94	53600
2000-08-22	14.00	14.63	14.00	14.63	370200
2000-08-23	14.63	14.63	14.06	14.13	310700
2000-08-24	14.00	14.13	13.56	14.13	231000
2000-08-25	14.00	14.13	13.88	13.88	467000
2000-08-28	13.88	14.00	13.88	13.88	161500
2000-08-29	13.81	13.88	13.69	13.81	238700
2000-08-30	13.69	13.75	13.63	13.75	72100
2000-08-31	13.69	13.94	13.63	13.81	96900
2000-09-01	13.88	13.94	13.81	13.88	33700
2000-09-05	13.75	13.75	13.50	13.69	76300
2000-09-06	13.63	14.00	13.56	14.00	72100
2000-09-07	14.06	15.00	14.06	15.00	811000
2000-09-08	15.13	15.44	15.00	15.13	399800
2000-09-11	15.06	15.31	14.88	14.88	173100
2000-09-12	14.81	14.81	14.13	14.25	50100
2000-09-13	14.13	14.13	13.75	13.75	59600
2000-09-14	13.75	14.06	13.75	14.00	24300
2000-09-15	14.00	14.00	13.81	14.00	30800
2000-09-18	13.94	13.94	12.81	13.25	90800
2000-09-19	13.31	13.94	13.31	13.44	76000
2000-09-20	13.44	13.44	13.00	13.31	58900
2000-09-21	13.38	13.38	13.06	13.31	45100
2000-09-22	13.25	13.38	13.19	13.38	28900
2000-09-25	13.50	13.50	13.38	13.38	25600
2000-09-26	13.38	13.50	11.13	11.88	298000
2000-09-27	11.81	12.31	11.81	12.25	71900
2000-09-28	12.19	13.00	12.19	12.69	159800
2000-09-29	13.00	13.88	13.00	13.38	140900
2000-10-02	13.44	13.56	13.13	13.19	85900
2000-10-03	13.25	13.25	12.75	12.75	39200
2000-10-04	12.75	12.81	12.75	12.75	29400
2000-10-05	12.69	12.75	12.50	12.50	27700
2000-10-06	12.63	13.25	12.56	13.19	69700
2000-10-09	13.19	13.25	12.69	13.00	53200
2000-10-10	13.00	13.38	13.00	13.19	64500
2000-10-11	13.13	13.13	12.81	13.13	22500
2000-10-12	13.13	13.13	12.44	12.56	39300
2000-10-13	12.44	12.63	12.25	12.50	73600
2000-10-16	12.44	12.69	12.25	12.50	54600
2000-10-17	12.38	12.44	12.25	12.25	25100
2000-10-18	11.75	11.75	11.00	11.31	268800
2000-10-19	11.25	11.25	10.31	10.63	327600
2000-10-20	10.63	10.63	9.63	9.63	639100
2000-10-23	8.69	9.50	8.56	9.00	420400
2000-10-24	9.06	9.63	9.00	9.63	454300
2000-10-25	9.75	9.75	9.44	9.56	104800
2000-10-26	9.44	9.63	9.44	9.56	34000
2000-10-27	9.63	10.38	9.63	10.31	85900
2000-10-30	10.19	10.31	9.88	10.25	70900
2000-10-31	10.31	10.94	10.25	10.94	54500
2000-11-01	10.81	10.88	10.44	10.69	67300
2000-11-02	10.69	10.94	10.69	10.94	40200
2000-11-03	10.88	10.88	10.69	10.69	22800
2000-11-06	10.75	10.75	10.50	10.69	22900
2000-11-07	10.81	10.88	10.75	10.88	12700
2000-11-08	10.88	11.00	10.81	11.00	37400
2000-11-09	10.88	11.00	10.88	11.00	20900
2000-11-10	11.00	11.00	10.75	10.75	25300
2000-11-13	10.69	11.00	10.63	10.94	41500
2000-11-14	11.00	11.06	10.94	11.06	11900
2000-11-15	10.94	11.13	10.94	11.06	24200
2000-11-16	11.00	11.06	10.88	11.00	27400
2000-11-17	11.00	11.13	11.00	11.13	10100
2000-11-20	11.25	11.38	11.13	11.38	73200
2000-11-21	11.38	11.38	11.19	11.19	20600
2000-11-22	11.13	11.25	10.94	11.00	93600
2000-11-24	11.00	11.06	11.00	11.00	6800
2000-11-27	11.13	11.13	11.00	11.00	20000
2000-11-28	11.00	11.00	10.88	10.88	6100
2000-11-29	10.88	10.88	10.25	10.25	23700
2000-11-30	10.13	10.13	9.31	9.31	79600
2000-12-01	9.38	9.75	9.38	9.75	104400
2000-12-04	9.75	9.81	9.69	9.69	11600
2000-12-05	9.75	10.00	9.75	10.00	86900
2000-12-06	10.00	10.19	9.94	10.19	54800
2000-12-07	10.06	10.06	9.94	9.94	37500
2000-12-08	10.00	10.00	9.94	10.00	43800
2000-12-11	10.38	10.38	10.00	10.00	53700
2000-12-12	10.00	10.13	9.94	10.00	36700
2000-12-13	10.00	10.06	9.94	9.94	24100
2000-12-14	10.06	10.13	10.00	10.06	76900
2000-12-15	10.06	10.06	9.94	10.00	84000
2000-12-18	9.94	10.00	9.94	10.00	27600
2000-12-19	10.00	10.00	8.75	9.31	97200
2000-12-20	9.31	9.75	9.25	9.75	53700
2000-12-21	9.75	9.75	9.13	9.19	55800
2000-12-22	9.13	9.31	9.00	9.25	94700
2000-12-26	9.31	9.50	9.25	9.31	37200
2000-12-27	9.31	9.31	9.06	9.13	69100
2000-12-28	9.00	9.38	8.94	9.38	190700
2000-12-29	9.44	9.63	8.88	8.94	95200
2001-01-02	9.00	9.06	8.94	9.00	38700
2001-01-03	9.00	9.31	8.88	9.31	158500
2001-01-04	9.19	9.25	9.13	9.19	231100
2001-01-05	9.13	9.19	8.94	9.00	49700
2001-01-08	9.00	9.00	8.88	8.94	52400
2001-01-09	9.00	9.00	8.88	8.94	110500
2001-01-10	8.94	8.94	8.81	8.94	62100
2001-01-11	8.88	9.06	8.88	9.00	47900
2001-01-12	9.00	9.00	8.94	9.00	176900
2001-01-16	9.00	9.06	8.94	9.06	198400
2001-01-17	9.00	9.13	9.00	9.13	322800
2001-01-18	9.13	9.81	9.13	9.75	928900
2001-01-19	9.69	10.00	9.69	9.88	499600
2001-01-22	10.00	10.50	10.00	10.44	57200
2001-01-23	10.44	11.63	10.44	10.88	247500
2001-01-24	10.88	10.88	10.50	10.56	321400
2001-01-25	10.44	10.50	10.13	10.13	52700
2001-01-26	10.19	10.63	10.19	10.63	41700
2001-01-29	10.72	10.72	10.25	10.55	59900
2001-01-30	10.60	10.95	10.60	10.66	11900
2001-01-31	10.95	12.00	10.95	11.70	162000
2001-02-01	11.70	12.40	11.70	11.85	78100
2001-02-02	11.95	12.25	11.50	11.50	40200
2001-02-05	11.55	12.00	11.52	11.80	23200
2001-02-06	11.90	12.00	11.90	12.00	21900
2001-02-07	11.90	11.90	11.68	11.71	11400
2001-02-08	11.70	11.70	11.40	11.45	22800
2001-02-09	11.40	11.40	10.30	10.79	71800
2001-02-12	10.69	11.05	10.50	11.05	45700
2001-02-13	11.00	11.75	11.00	11.60	69800
2001-02-14	11.62	11.85	11.50	11.78	31900
2001-02-15	11.70	11.85	11.40	11.44	28300
2001-02-16	11.42	11.45	11.35	11.35	6300
2001-02-20	11.35	11.50	10.85	10.97	45600
2001-02-21	10.90	11.15	10.85	11.10	24600
2001-02-22	11.10	11.15	10.95	11.00	24100
2001-02-23	10.95	11.09	10.85	11.08	42900
2001-02-26	11.05	11.20	11.00	11.12	28600
2001-02-27	11.05	11.25	10.90	10.97	45200
2001-02-28	10.97	11.05	10.95	10.98	29600
2001-03-01	11.08	11.08	10.48	10.55	35800
2001-03-02	10.45	10.80	10.45	10.79	21600
2001-03-05	10.79	11.05	10.70	10.70	20800
2001-03-06	10.75	11.05	10.75	11.05	57200
2001-03-07	11.04	11.08	10.95	10.95	25600
2001-03-08	11.00	11.05	10.80	10.88	20500
2001-03-09	10.86	10.98	10.81	10.95	29100
2001-03-12	10.90	10.90	10.55	10.55	16000
2001-03-13	10.45	11.25	10.45	11.23	42100
2001-03-14	11.23	11.23	10.75	10.75	60900
2001-03-15	10.75	10.85	10.70	10.85	36400
2001-03-16	10.70	10.80	10.52	10.55	39400
2001-03-19	10.45	10.45	9.40	10.08	131800
2001-03-20	10.07	10.35	10.00	10.20	21600
2001-03-21	10.10	10.15	9.10	9.10	57100
2001-03-22	9.00	9.50	8.76	8.90	168700
2001-03-23	8.80	9.31	8.80	9.24	47000
2001-03-26	9.26	10.20	9.26	9.89	39700
2001-03-27	9.79	9.80	9.20	9.75	84000
2001-03-28	9.70	9.75	9.40	9.45	46700
2001-03-29	9.45	9.90	9.40	9.65	146300
2001-03-30	9.55	9.95	9.45	9.95	142100
2001-04-02	9.85	9.95	9.80	9.90	46600
2001-04-03	9.90	9.90	9.40	9.43	21600
2001-04-04	9.43	9.55	9.15	9.50	74300
2001-04-05	9.50	9.60	9.48	9.60	63700
2001-04-06	9.50	9.50	9.10	9.15	60000
2001-04-09	9.20	9.25	8.90	9.15	52600
2001-04-10	9.15	9.56	9.05	9.44	42300
2001-04-11	9.40	9.47	9.40	9.47	12100
2001-04-12	9.55	9.58	9.30	9.30	11800
2001-04-16	9.35	9.41	9.30	9.41	8700
2001-04-17	9.35	9.50	9.35	9.42	39400
2001-04-18	9.49	10.15	9.47	10.15	122200
2001-04-19	10.20	10.20	9.88	9.95	132900
2001-04-20	9.85	9.85	9.20	9.22	32600
2001-04-23	9.12	9.20	9.08	9.10	140900
2001-04-24	9.08	9.30	9.05	9.15	172000
2001-04-25	9.20	9.55	9.15	9.50	86200
2001-04-26	9.49	9.50	9.45	9.45	20500
2001-04-27	9.48	9.50	9.00	9.18	445600
2001-04-30	9.17	9.55	9.06	9.28	139900
2001-05-01	9.18	9.90	9.18	9.90	125500
2001-05-02	9.85	9.89	9.68	9.70	144700
2001-05-03	9.70	9.70	9.58	9.58	4800
2001-05-04	9.50	9.51	9.40	9.48	49500
2001-05-07	9.45	9.70	9.45	9.48	152100
2001-05-08	9.50	9.50	9.35	9.37	39600
2001-05-09	9.35	9.45	9.30	9.45	130300
2001-05-10	9.45	9.55	9.40	9.40	373700
2001-05-11	9.40	9.47	9.25	9.25	144800
2001-05-14	9.30	9.40	9.30	9.38	308200
2001-05-15	9.40	9.47	9.35	9.44	108800
2001-05-16	9.50	9.60	9.45	9.50	110300
2001-05-17	9.55	9.95	9.55	9.85	67500
2001-05-18	9.80	10.00	9.80	9.98	50400
2001-05-21	10.00	10.25	9.86	10.03	74000
2001-05-22	10.00	10.75	9.92	10.30	174800
2001-05-23	10.20	10.26	10.10	10.10	36600
2001-05-24	10.20	10.35	10.10	10.31	36600
2001-05-25	10.27	10.45	10.11	10.12	23400
2001-05-29	10.20	10.29	10.10	10.25	59100
2001-05-30	10.25	10.42	10.15	10.40	133800
2001-05-31	10.40	10.90	10.40	10.60	428200
2001-06-01	10.65	11.05	10.65	11.00	397700
2001-06-04	11.10	12.15	11.10	12.07	131200
2001-06-05	12.10	12.10	11.84	11.85	176500
2001-06-06	11.86	11.86	11.23	11.35	29900
2001-06-07	11.30	11.30	11.10	11.12	45100
2001-06-08	11.10	11.15	11.10	11.15	41900
2001-06-11	11.15	11.75	11.15	11.50	67900
2001-06-12	11.55	11.74	11.50	11.68	195700
2001-06-13	11.68	11.75	11.63	11.70	88000
2001-06-14	12.15	12.15	11.88	11.92	200600
2001-06-15	11.90	11.92	11.65	11.70	43900
2001-06-18	11.65	11.66	11.35	11.40	85900
2001-06-19	11.50	11.60	11.40	11.40	13800
2001-06-20	11.35	11.49	11.15	11.35	63000
2001-06-21	11.40	11.45	11.18	11.28	126600
2001-06-22	11.27	11.70	11.20	11.70	58200
2001-06-25	11.65	11.65	11.25	11.58	60800
2001-06-26	11.55	11.80	11.39	11.70	44100
2001-06-27	11.65	11.70	11.50	11.51	50800
2001-06-28	11.55	11.65	11.35	11.60	50000
2001-06-29	11.65	12.99	11.55	12.75	186200
2001-07-02	12.65	12.69	11.85	11.85	66500
2001-07-03	11.75	11.75	11.60	11.62	45300
2001-07-05	11.65	12.20	11.61	12.20	80400
2001-07-06	12.10	12.15	11.96	11.99	67700
2001-07-09	11.95	11.95	11.60	11.68	20800
2001-07-10	11.65	11.68	11.45	11.47	28800
2001-07-11	11.47	11.53	11.35	11.48	168600
2001-07-12	11.48	11.50	11.40	11.50	34200
2001-07-13	11.46	11.49	11.41	11.43	13200
2001-07-16	11.40	11.53	11.40	11.49	27900
2001-07-17	11.49	11.70	11.40	11.70	42300
2001-07-18	11.70	11.84	11.60	11.65	38600
2001-07-19	11.55	11.68	11.20	11.47	75000
2001-07-20	11.25	11.46	11.00	11.00	64700
2001-07-23	11.05	11.10	10.50	10.50	144600
2001-07-24	10.51	10.52	10.01	10.08	48600
2001-07-25	10.05	10.06	9.90	9.92	19900
2001-07-26	9.90	9.90	9.20	9.25	102300
2001-07-27	9.20	9.28	8.93	8.93	86800
2001-07-30	8.98	8.98	7.85	7.85	348800
2001-07-31	7.90	7.90	7.15	7.43	611100
2001-08-01	7.40	7.56	7.25	7.50	512400
2001-08-02	7.54	7.99	7.40	7.97	136500
2001-08-03	8.05	8.05	7.80	7.95	56500
2001-08-06	7.94	8.16	7.94	8.13	90700
2001-08-07	8.18	8.21	8.04	8.18	92300
2001-08-08	8.21	8.28	8.05	8.05	79900
2001-08-09	8.05	8.17	8.05	8.17	29000
2001-08-10	8.12	8.17	8.11	8.17	5700
2001-08-13	8.17	8.24	8.15	8.20	29500
2001-08-14	8.18	8.25	8.15	8.20	26200
2001-08-15	8.15	8.32	8.15	8.32	19600
2001-08-16	8.34	8.42	8.25	8.42	34300
2001-08-17	8.48	8.54	8.42	8.50	9100
2001-08-20	8.55	8.59	8.25	8.31	27200
2001-08-21	8.30	8.50	8.30	8.40	16600
2001-08-22	8.41	8.41	8.15	8.26	12900
2001-08-23	8.25	8.42	8.25	8.40	9000
2001-08-24	8.40	8.45	8.35	8.45	26500
2001-08-27	8.48	8.55	8.48	8.53	6800
2001-08-28	8.50	8.53	8.44	8.48	9300
2001-08-29	8.53	8.55	8.25	8.40	12500
2001-08-30	8.38	8.39	8.31	8.39	4900
2001-08-31	8.35	8.35	8.27	8.31	3600
2001-09-04	8.25	8.25	8.10	8.10	15200
2001-09-05	8.11	8.11	7.82	7.99	110100
2001-09-06	7.95	8.15	7.87	8.08	240300
2001-09-07	8.05	8.06	7.98	7.99	70200
2001-09-10	8.02	8.03	7.90	7.95	245500
2001-09-17	7.95	7.95	6.90	6.95	104600
2001-09-18	7.05	7.05	6.60	6.68	331200
2001-09-19	6.70	6.70	6.00	6.16	649700
2001-09-20	6.07	6.07	4.80	4.84	224700
2001-09-21	4.84	4.84	4.36	4.45	132600
2001-09-24	4.50	4.50	4.40	4.47	37900
2001-09-25	4.50	4.52	4.25	4.30	87100
2001-09-26	4.25	4.40	4.18	4.19	75800
2001-09-27	4.19	4.20	3.96	4.00	107000
2001-09-28	4.00	4.10	4.00	4.00	52500
2001-10-01	4.05	4.06	3.75	3.75	171500
2001-10-02	3.75	3.75	3.70	3.70	16100
2001-10-03	3.70	3.71	3.60	3.61	121900
2001-10-04	3.68	3.75	3.60	3.75	477500
2001-10-05	3.90	3.90	3.72	3.74	38500
2001-10-08	3.74	3.74	3.65	3.65	35000
2001-10-09	3.66	3.66	3.47	3.48	117100
2001-10-10	3.48	3.48	3.35	3.37	91800
2001-10-11	3.40	3.74	3.40	3.66	29800
2001-10-12	3.72	3.72	3.62	3.62	7000
2001-10-15	3.62	3.62	3.40	3.41	45400
2001-10-16	3.41	3.41	3.16	3.32	67200
2001-10-17	3.30	3.30	3.18	3.20	52700
2001-10-18	3.18	3.23	3.16	3.22	20800
2001-10-19	3.22	3.24	3.18	3.23	46300
2001-10-22	3.23	3.28	3.15	3.22	41700
2001-10-23	3.22	3.49	3.00	3.44	266300
2001-10-24	3.44	3.50	3.40	3.44	17300
2001-10-25	3.40	3.50	3.40	3.50	5400
2001-10-26	3.40	3.74	3.35	3.70	89000
2001-10-29	3.74	3.74	3.33	3.33	38300
2001-10-30	3.35	3.50	3.20	3.44	31700
2001-10-31	3.50	3.55	3.40	3.43	31200
2001-11-01	3.43	3.58	3.43	3.55	13900
2001-11-02	3.54	3.55	3.46	3.49	31400
2001-11-05	3.50	3.54	3.45	3.50	27000
2001-11-06	3.50	3.50	3.30	3.35	49000
2001-11-07	3.40	3.44	3.15	3.24	157700
2001-11-08	3.20	3.20	3.09	3.10	165500
2001-11-09	3.14	3.14	3.09	3.10	21300
2001-11-12	3.10	3.10	3.01	3.01	75300
2001-11-13	3.02	3.05	2.70	2.92	1359700
2001-11-14	3.00	3.00	2.90	2.95	75100
2001-11-15	2.96	3.03	2.90	3.01	63800
2001-11-16	3.01	3.02	2.80	2.86	386900
2001-11-19	2.85	2.85	2.45	2.49	425100
2001-11-20	2.50	2.56	2.30	2.35	517800
2001-11-21	2.40	2.55	2.35	2.35	456400
2001-11-23	2.35	2.62	2.35	2.60	139200
2001-11-26	2.65	2.75	2.65	2.74	58600
2001-11-27	2.73	2.74	2.71	2.72	24600
2001-11-28	2.72	2.72	2.50	2.60	61200
2001-11-29	2.62	2.78	2.50	2.77	239400
2001-11-30	2.77	2.77	2.45	2.58	150400
2001-12-03	2.50	2.57	2.42	2.42	27600
2001-12-04	2.44	2.45	1.98	2.15	1180400
2001-12-05	2.20	2.37	2.18	2.29	87900
2001-12-06	2.34	2.40	2.30	2.33	59700
2001-12-07	2.32	2.38	2.32	2.32	36000
2001-12-10	2.40	2.40	2.24	2.27	90200
2001-12-11	2.25	2.30	2.09	2.24	107200
2001-12-12	2.23	2.30	2.19	2.26	129300
2001-12-13	2.25	2.25	2.14	2.19	97400
2001-12-14	2.23	2.25	2.15	2.20	102400
2001-12-17	2.18	2.68	2.18	2.62	120500
2001-12-18	2.63	2.70	2.42	2.55	69600
2001-12-19	2.59	2.85	2.59	2.83	81500
2001-12-20	2.92	3.40	2.68	2.75	135900
2001-12-21	2.85	3.02	2.80	3.00	89200
2001-12-24	2.95	2.96	2.90	2.91	26500
2001-12-26	3.01	3.10	2.76	2.83	51000
2001-12-27	2.80	3.14	2.80	3.12	67900
2001-12-28	3.10	3.25	2.94	3.12	119400
2001-12-31	3.10	3.15	2.96	3.08	99800
2002-01-02	3.07	3.11	2.94	3.00	124900
2002-01-03	3.05	3.18	2.85	2.85	44000
2002-01-04	2.85	3.09	2.85	3.00	97400
2002-01-07	3.00	3.13	2.80	2.85	29700
2002-01-08	2.95	2.95	2.50	2.76	93000
2002-01-09	2.80	2.93	2.75	2.75	59200
2002-01-10	2.75	2.85	2.70	2.74	77000
2002-01-11	2.79	2.80	2.65	2.65	37600
2002-01-14	2.68	2.84	2.20	2.25	186800
2002-01-15	2.25	2.38	2.16	2.18	233600
2002-01-16	2.15	2.27	2.14	2.20	39500
2002-01-17	2.25	2.28	2.20	2.25	196000
2002-01-18	2.25	2.45	2.25	2.30	39200
2002-01-22	2.40	2.40	2.25	2.25	136500
2002-01-23	2.26	2.26	2.20	2.25	87900
2002-01-24	2.25	2.38	2.15	2.38	464300
2002-01-25	2.45	2.55	2.25	2.30	58000
2002-01-28	2.38	2.55	2.37	2.50	47700
2002-01-29	2.55	2.55	2.32	2.34	42000
2002-01-30	2.40	2.49	2.35	2.42	94600
2002-01-31	2.49	2.49	2.44	2.47	76900
2002-02-01	2.50	2.52	2.40	2.45	162300
2002-02-04	2.45	2.50	2.35	2.36	489400
2002-02-05	2.36	2.55	2.36	2.44	181800
2002-02-06	2.42	2.44	2.36	2.36	308300
2002-02-07	2.31	2.47	2.31	2.46	36200
2002-02-08	2.46	2.69	2.44	2.69	31200
2002-02-11	2.68	2.81	2.65	2.81	30700
2002-02-12	2.81	2.89	2.80	2.80	18400
2002-02-13	2.85	2.85	2.75	2.85	40200
2002-02-14	2.90	2.95	2.87	2.87	19200
2002-02-15	2.87	3.20	2.84	3.19	56100
2002-02-19	3.19	3.19	3.08	3.08	22300
2002-02-20	3.08	3.20	3.08	3.15	51800
2002-02-21	3.10	3.15	2.89	2.90	63400
2002-02-22	2.91	2.95	2.70	2.95	55500
2002-02-25	2.94	3.05	2.90	3.05	37100
2002-02-26	3.09	3.09	3.05	3.08	18100
2002-02-27	3.08	3.08	2.96	3.01	23800
2002-02-28	3.05	3.05	3.00	3.02	18000
2002-03-01	3.05	3.10	3.05	3.08	107900
2002-03-04	3.07	3.16	3.02	3.10	34600
2002-03-05	3.12	3.12	3.10	3.11	8800
2002-03-06	3.03	4.14	3.03	4.09	191100
2002-03-07	4.09	4.43	4.00	4.00	190300
2002-03-08	4.00	4.30	4.00	4.30	31700
2002-03-11	4.75	4.99	4.69	4.70	258900
2002-03-12	4.90	4.98	4.72	4.78	131900
2002-03-13	4.79	4.79	4.30	4.39	70300
2002-03-14	4.45	4.57	4.40	4.55	17800
2002-03-15	4.52	4.70	4.52	4.66	76500
2002-03-18	4.68	4.70	4.65	4.67	22900
2002-03-19	4.67	4.67	4.50	4.53	43600
2002-03-20	4.38	4.39	4.30	4.35	16900
2002-03-21	4.25	4.65	4.25	4.65	29200
2002-03-22	4.64	4.64	4.25	4.39	27200
2002-03-25	4.40	4.40	4.30	4.31	15000
2002-03-26	4.25	4.25	4.00	4.20	39000
2002-03-27	4.15	4.20	3.75	3.88	44600
2002-03-28	3.87	4.00	3.74	4.00	43600
2002-04-01	3.90	4.39	3.90	4.35	32400
2002-04-02	4.35	4.35	4.28	4.28	12800
2002-04-03	4.20	4.20	4.08	4.09	18000
2002-04-04	4.00	4.00	3.89	3.93	14500
2002-04-05	3.80	3.95	3.60	3.80	83600
2002-04-08	3.55	3.74	3.50	3.74	48000
2002-04-09	3.79	3.84	3.79	3.84	14900
2002-04-10	3.85	4.00	3.85	4.00	33400
2002-04-11	3.97	4.00	3.96	3.96	64500
2002-04-12	3.96	4.30	3.85	4.30	203300
2002-04-15	4.30	4.30	4.21	4.23	13800
2002-04-16	4.20	4.48	4.20	4.48	25800
2002-04-17	4.45	4.49	4.44	4.44	13400
2002-04-18	4.45	4.45	4.36	4.37	17200
2002-04-19	4.47	4.47	4.43	4.43	13200
2002-04-22	4.44	4.44	4.00	4.19	32400
2002-04-23	4.19	4.58	4.19	4.58	135200
2002-04-24	4.55	4.62	4.50	4.50	178600
2002-04-25	4.50	4.60	4.50	4.54	14500
2002-04-26	4.53	4.60	4.30	4.38	240600
2002-04-29	4.38	4.50	4.25	4.35	53300
2002-04-30	4.45	4.58	4.40	4.58	38800
2002-05-01	4.57	4.70	4.50	4.70	155200
2002-05-02	4.79	5.40	4.79	5.11	197200
2002-05-03	5.15	5.22	5.10	5.15	101800
2002-05-06	5.15	5.15	4.75	4.90	69400
2002-05-07	4.95	4.99	4.65	4.75	118600
2002-05-08	4.75	4.78	4.65	4.75	100700
2002-05-09	4.75	4.79	4.70	4.75	69500
2002-05-10	4.75	4.75	4.60	4.70	64800
2002-05-13	4.75	4.94	4.61	4.94	28500
2002-05-14	4.93	5.00	4.93	4.98	61300
2002-05-15	4.93	4.98	4.77	4.77	11000
2002-05-16	4.78	4.81	4.75	4.80	10200
2002-05-17	4.76	4.81	4.75	4.80	140700
2002-05-20	4.79	4.83	4.78	4.78	5300
2002-05-21	4.80	4.80	4.69	4.69	35000
2002-05-22	4.60	4.60	4.25	4.54	58300
2002-05-23	4.60	4.90	4.60	4.89	36300
2002-05-24	4.89	4.89	4.79	4.79	13700
2002-05-28	4.85	4.90	4.70	4.90	10500
2002-05-29	4.85	4.88	4.80	4.88	78900
2002-05-30	4.85	4.90	4.65	4.68	25800
2002-05-31	4.68	4.80	4.66	4.68	25700
2002-06-03	4.68	4.70	4.51	4.51	76400
2002-06-04	4.50	4.55	4.43	4.46	40200
2002-06-05	4.40	4.50	4.40	4.43	17300
2002-06-06	4.41	4.44	4.15	4.15	59000
2002-06-07	4.10	4.49	4.10	4.49	54500
2002-06-10	4.47	4.70	4.47	4.54	31100
2002-06-11	4.55	4.56	4.25	4.25	33500
2002-06-12	4.30	4.30	4.00	4.08	17100
2002-06-13	4.05	4.15	3.99	4.00	82300
2002-06-14	3.90	4.15	3.80	4.15	19600
2002-06-17	4.20	4.20	4.12	4.17	111200
2002-06-18	4.16	4.20	4.16	4.18	18600
2002-06-19	4.18	4.20	3.85	3.85	86400
2002-06-20	3.82	3.90	3.75	3.83	69400
2002-06-21	3.80	3.99	3.80	3.99	50100
2002-06-24	4.03	4.03	3.89	3.98	40000
2002-06-25	4.10	4.12	3.97	4.00	19800
2002-06-26	4.00	4.20	3.96	4.19	32300
2002-06-27	4.19	4.32	4.19	4.25	34400
2002-06-28	4.24	4.35	4.24	4.35	86500
2002-07-01	4.35	4.35	4.22	4.23	12200
2002-07-02	4.20	4.30	3.88	4.00	70500
2002-07-03	4.00	4.05	3.87	4.04	56400
2002-07-05	4.03	4.13	3.96	4.13	22100
2002-07-08	4.13	4.15	4.07	4.08	15500
2002-07-09	4.00	4.03	3.96	3.98	8700
2002-07-10	3.95	4.05	3.90	4.05	13400
2002-07-11	4.04	4.09	3.99	4.05	8500
2002-07-12	4.06	4.06	3.88	3.88	4700
2002-07-15	3.95	3.95	3.60	3.76	26900
2002-07-16	3.75	3.80	3.70	3.70	3800
2002-07-17	3.75	3.75	3.50	3.66	28700
2002-07-18	3.65	3.70	3.50	3.50	15700
2002-07-19	3.50	3.57	3.45	3.45	27100
2002-07-22	3.35	3.49	3.30	3.47	21000
2002-07-23	3.37	3.79	3.37	3.69	135000
2002-07-24	3.59	3.65	3.46	3.65	38700
2002-07-25	3.55	3.75	3.55	3.69	10800
2002-07-26	3.75	3.78	3.70	3.78	41500
2002-07-29	3.78	3.91	3.65	3.80	73900
2002-07-30	3.75	3.80	3.55	3.80	19400
2002-07-31	3.79	3.80	3.75	3.75	355300
2002-08-01	3.70	3.70	3.69	3.69	44400
2002-08-02	3.69	3.80	3.65	3.69	511400
2002-08-05	3.66	3.75	3.60	3.65	612500
2002-08-06	3.66	3.80	3.64	3.79	61500
2002-08-07	3.70	3.78	3.67	3.77	62400
2002-08-08	3.77	3.80	3.70	3.78	15300
2002-08-09	3.75	3.76	3.70	3.70	58300
2002-08-12	3.72	3.75	3.65	3.75	4500
2002-08-13	3.75	3.75	3.50	3.51	38800
2002-08-14	3.50	3.67	3.45	3.67	16500
2002-08-15	3.70	3.72	3.60	3.60	4200
2002-08-16	3.60	3.66	3.54	3.66	16500
2002-08-19	3.66	3.75	3.66	3.73	8700
2002-08-20	3.69	3.69	3.50	3.55	9300
2002-08-21	3.45	3.66	3.45	3.66	25600
2002-08-22	3.66	3.67	3.60	3.61	28200
2002-08-23	3.61	3.67	3.45	3.45	19600
2002-08-26	3.55	3.62	3.45	3.55	34200
2002-08-27	3.50	3.54	3.37	3.37	27100
2002-08-28	3.45	3.56	3.36	3.43	18700
2002-08-29	3.48	3.51	3.42	3.45	30000
2002-08-30	3.51	3.53	3.40	3.40	13600
2002-09-03	3.40	3.40	3.25	3.35	20100
2002-09-04	3.35	3.40	3.31	3.40	13500
2002-09-05	3.35	3.40	3.19	3.19	13200
2002-09-06	3.20	3.34	3.18	3.34	15600
2002-09-09	3.40	3.40	3.05	3.06	9200
2002-09-10	3.06	3.06	2.90	2.95	137000
2002-09-11	2.92	3.07	2.92	3.04	25200
2002-09-12	3.04	3.04	2.64	2.65	54200
2002-09-13	2.68	2.68	2.60	2.60	34200
2002-09-16	2.61	2.72	2.51	2.72	37500
2002-09-17	2.71	2.80	2.68	2.70	10300
2002-09-18	2.73	3.00	2.73	2.98	19000
2002-09-19	3.00	3.04	2.75	2.75	30100
2002-09-20	2.80	2.80	2.74	2.80	36300
2002-09-23	2.75	2.90	2.75	2.76	14300
2002-09-24	2.78	2.86	2.78	2.85	11500
2002-09-25	2.81	2.85	2.75	2.80	17200
2002-09-26	2.74	2.80	2.65	2.75	24400
2002-09-27	2.75	2.75	2.45	2.50	30900
2002-09-30	2.49	2.50	2.36	2.48	46300
2002-10-01	2.47	2.47	2.23	2.24	40900
2002-10-02	2.24	2.27	2.23	2.25	52600
2002-10-03	2.25	2.41	2.25	2.33	86500
2002-10-04	2.30	2.30	2.22	2.22	40300
2002-10-07	2.22	2.22	2.00	2.01	14900
2002-10-08	2.10	2.10	2.05	2.05	106800
2002-10-09	2.15	2.16	2.00	2.01	137400
2002-10-10	2.01	2.01	1.77	1.83	111500
2002-10-11	1.83	1.83	1.50	1.58	85500
2002-10-14	1.68	1.68	1.64	1.66	66500
2002-10-15	1.76	1.88	1.76	1.82	51600
2002-10-16	1.83	1.83	1.50	1.51	90500
2002-10-17	1.50	1.62	1.50	1.60	223400
2002-10-18	1.58	1.58	1.37	1.39	262000
2002-10-21	1.37	1.37	1.25	1.33	89700
2002-10-22	1.40	1.75	1.36	1.71	1210700
2002-10-23	1.69	1.90	1.68	1.84	67100
2002-10-24	1.90	2.20	1.83	1.90	85500
2002-10-25	1.95	1.97	1.85	1.97	25900
2002-10-28	1.87	1.90	1.80	1.82	27600
2002-10-29	1.80	1.80	1.61	1.62	14900
2002-10-30	1.68	1.80	1.64	1.70	23300
2002-10-31	1.70	1.75	1.66	1.72	23400
2002-11-01	1.75	1.83	1.66	1.73	28000
2002-11-04	1.83	2.00	1.76	1.85	38400
2002-11-05	1.80	1.90	1.75	1.86	20700
2002-11-06	1.95	2.25	1.95	2.10	96300
2002-11-07	2.05	2.09	2.00	2.01	10800
2002-11-08	2.00	2.05	1.99	2.00	25100
2002-11-11	2.00	2.00	1.99	2.00	19200
2002-11-12	2.00	2.09	2.00	2.05	61700
2002-11-13	2.00	2.10	1.99	2.05	39200
2002-11-14	2.07	2.10	2.00	2.10	70900
2002-11-15	2.05	2.05	2.00	2.04	28800
2002-11-18	2.05	2.10	2.01	2.02	13500
2002-11-19	2.01	2.06	2.00	2.05	53200
2002-11-20	2.01	2.05	2.00	2.04	33700
2002-11-21	1.98	2.10	1.98	2.06	45800
2002-11-22	2.05	2.10	2.00	2.05	33200
2002-11-25	2.15	2.30	2.14	2.28	54500
2002-11-26	2.30	2.33	2.20	2.21	34800
2002-11-27	2.21	2.30	2.15	2.30	42600
2002-11-29	2.32	2.45	2.32	2.45	12500
2002-12-02	2.50	2.89	2.45	2.87	47400
2002-12-03	3.00	3.12	2.70	2.70	69400
2002-12-04	2.74	2.74	2.50	2.66	17800
2002-12-05	2.65	2.75	2.55	2.60	17300
2002-12-06	2.30	2.64	2.27	2.35	45800
2002-12-09	2.25	2.29	2.10	2.20	25300
2002-12-10	2.21	2.35	2.21	2.26	8700
2002-12-11	2.50	2.53	2.46	2.46	23500
2002-12-12	2.55	2.55	2.40	2.49	17700
2002-12-13	2.49	2.49	2.30	2.30	8900
2002-12-16	2.31	2.45	2.31	2.45	9300
2002-12-17	2.47	2.60	2.47	2.60	11500
2002-12-18	2.70	2.70	2.45	2.45	25900
2002-12-19	2.45	3.05	2.45	2.90	359500
2002-12-20	2.85	3.00	2.80	2.92	706300
2002-12-23	2.95	3.03	2.91	2.99	23600
2002-12-24	2.99	3.09	2.99	3.02	36100
2002-12-26	3.05	3.10	3.00	3.10	88200
2002-12-27	3.09	3.15	3.01	3.05	112700
2002-12-30	3.05	3.05	3.00	3.01	58300
2002-12-31	2.95	3.05	2.80	3.00	144800
2003-01-02	3.02	3.08	3.01	3.08	7700
2003-01-03	3.07	3.10	3.05	3.08	18100
2003-01-06	3.10	3.15	3.08	3.13	10200
2003-01-07	3.10	3.25	3.06	3.22	21500
2003-01-08	3.22	3.29	3.14	3.22	23700
2003-01-09	3.25	3.25	3.20	3.25	42600
2003-01-10	3.25	3.28	3.10	3.18	38400
2003-01-13	3.17	3.19	3.15	3.19	15100
2003-01-14	3.18	3.18	3.15	3.16	10800
2003-01-15	3.16	3.16	3.13	3.16	13600
2003-01-16	3.16	3.20	3.10	3.19	57800
2003-01-17	3.15	3.15	3.05	3.10	8800
2003-01-21	3.09	3.09	3.05	3.05	8500
2003-01-22	3.06	3.07	3.05	3.05	5100
2003-01-23	3.05	3.12	2.98	3.11	352400
2003-01-24	3.12	3.13	3.00	3.06	210800
2003-01-27	3.00	3.05	2.95	2.95	140800
2003-01-28	2.95	3.00	2.85	2.99	17600
2003-01-29	3.00	3.00	2.85	2.89	25100
2003-01-30	2.85	2.89	2.85	2.85	12500
2003-01-31	2.80	2.88	2.80	2.88	6600
2003-02-03	2.80	2.88	2.76	2.76	50500
2003-02-04	2.76	2.76	2.75	2.76	13500
2003-02-05	2.75	2.76	2.70	2.71	45800
2003-02-06	2.71	2.74	2.60	2.60	59400
2003-02-07	2.60	2.61	2.60	2.61	7100
2003-02-10	2.60	2.75	2.60	2.75	7400
2003-02-11	2.80	2.80	2.70	2.80	20600
2003-02-12	2.80	2.90	2.73	2.90	16700
2003-02-13	2.89	2.89	2.80	2.83	9700
2003-02-14	2.82	2.87	2.77	2.78	11200
2003-02-18	2.80	2.89	2.78	2.89	2400
2003-02-19	2.88	2.88	2.82	2.85	2600
2003-02-20	2.84	2.91	2.84	2.90	5800
2003-02-21	2.95	3.00	2.87	3.00	10700
2003-02-24	3.10	3.10	2.92	2.93	9800
2003-02-25	2.92	3.00	2.90	3.00	4100
2003-02-26	2.99	2.99	2.90	2.98	5600
2003-02-27	2.99	2.99	2.93	2.98	5600
2003-02-28	2.95	3.00	2.90	2.90	36400
2003-03-03	2.93	2.95	2.85	2.86	24300
2003-03-04	2.85	2.87	2.82	2.85	11400
2003-03-05	2.84	2.90	2.83	2.89	13800
2003-03-06	2.85	2.92	2.84	2.92	18200
2003-03-07	2.95	3.00	2.90	2.95	17000
2003-03-10	2.92	2.92	2.90	2.91	10200
2003-03-11	2.93	2.95	2.90	2.94	7800
2003-03-12	2.90	2.93	2.86	2.90	14100
2003-03-13	2.90	2.99	2.89	2.99	19200
2003-03-14	2.99	2.99	2.90	2.90	11800
2003-03-17	2.88	3.15	2.88	3.15	17300
2003-03-18	2.95	3.10	2.87	2.94	15600
2003-03-19	2.88	2.98	2.87	2.98	5300
2003-03-20	2.92	3.10	2.86	2.86	43500
2003-03-21	3.00	3.12	2.95	3.06	67300
2003-03-24	3.05	3.10	3.00	3.00	4100
2003-03-25	2.90	3.10	2.90	3.10	56400
2003-03-26	3.10	3.12	3.00	3.00	9500
2003-03-27	3.05	3.05	2.91	2.95	11100
2003-03-28	2.94	3.10	2.94	3.06	8200
2003-03-31	3.05	3.05	2.91	2.91	23000
2003-04-01	2.91	3.00	2.91	3.00	12800
2003-04-02	3.02	3.06	3.00	3.06	10400
2003-04-03	3.05	3.15	3.01	3.11	18000
2003-04-04	3.15	3.18	3.10	3.15	20100
2003-04-07	3.20	3.30	3.18	3.20	14900
2003-04-08	3.21	3.30	3.21	3.30	8900
2003-04-09	3.35	3.54	3.35	3.50	12800
2003-04-10	3.55	3.75	3.55	3.73	23800
2003-04-11	3.75	3.75	3.38	3.42	10800
2003-04-14	3.45	3.72	3.45	3.72	5600
2003-04-15	3.70	3.70	3.65	3.66	2900
2003-04-16	3.70	3.70	3.68	3.68	3100
2003-04-17	3.69	3.69	3.48	3.60	13100
2003-04-21	3.53	3.53	3.25	3.25	27100
2003-04-22	3.25	3.60	3.25	3.60	19100
2003-04-23	3.70	3.70	3.59	3.60	5100
2003-04-24	3.59	3.65	3.45	3.45	7700
2003-04-25	3.45	3.45	3.30	3.40	10000
2003-04-28	3.40	3.70	3.40	3.70	14300
2003-04-29	3.70	3.75	3.60	3.65	19800
2003-04-30	3.65	3.86	3.65	3.86	19500
2003-05-01	3.85	3.87	3.75	3.75	9300
2003-05-02	3.75	3.89	3.75	3.80	18400
2003-05-05	3.80	3.89	3.65	3.72	44400
2003-05-06	3.72	3.74	3.64	3.64	20600
2003-05-07	3.60	3.60	3.58	3.60	54500
2003-05-08	3.57	3.60	3.55	3.55	9000
2003-05-09	3.58	3.60	3.56	3.60	44700
2003-05-12	3.65	3.65	3.45	3.60	28900
2003-05-13	3.60	3.60	3.50	3.55	9200
2003-05-14	3.55	3.56	3.45	3.45	23600
2003-05-15	3.43	3.55	3.43	3.50	20300
2003-05-16	3.45	3.51	3.05	3.05	65900
2003-05-19	3.06	3.06	2.80	3.00	27800
2003-05-20	3.00	3.25	2.90	2.95	53500
2003-05-21	2.95	3.14	2.95	3.14	8700
2003-05-22	3.15	3.15	3.12	3.15	10200
2003-05-23	3.12	3.15	3.08	3.14	25500
2003-05-27	3.14	3.15	3.12	3.15	3800
2003-05-28	3.13	3.20	3.10	3.20	117400
2003-05-29	3.30	3.35	3.23	3.26	25800
2003-05-30	3.30	3.40	3.29	3.30	26800
2003-06-02	3.28	3.40	3.00	3.38	12200
2003-06-03	3.37	3.40	3.32	3.40	2700
2003-06-04	3.42	3.67	3.42	3.65	31500
2003-06-05	3.68	3.89	3.68	3.82	30700
2003-06-06	3.80	3.86	3.80	3.82	35700
2003-06-09	3.80	4.03	3.80	3.93	39400
2003-06-10	4.00	4.10	3.99	4.10	22100
2003-06-11	4.11	4.22	4.05	4.22	18100
2003-06-12	4.22	4.30	4.20	4.29	19200
2003-06-13	4.32	4.50	4.30	4.40	31700
2003-06-16	4.37	4.55	4.28	4.34	56700
2003-06-17	4.30	4.50	4.30	4.41	31700
2003-06-18	4.36	4.36	4.32	4.32	15200
2003-06-19	4.32	4.32	4.07	4.10	20900
2003-06-20	4.05	4.30	4.05	4.05	16000
2003-06-23	3.95	3.96	3.65	3.81	21300
2003-06-24	3.81	3.82	3.63	3.66	88500
2003-06-25	3.62	3.62	3.60	3.60	20700
2003-06-26	3.70	4.00	3.70	3.96	12000
2003-06-27	3.90	4.05	3.61	3.74	20700
2003-06-30	3.80	3.80	3.15	3.20	134500
2003-07-01	3.25	3.75	3.22	3.75	53600
2003-07-02	3.80	3.99	3.70	3.96	44300
2003-07-03	3.91	3.92	3.86	3.87	4500
2003-07-07	3.82	4.10	3.82	4.09	35300
2003-07-08	4.12	4.20	4.05	4.20	12100
2003-07-09	4.15	4.20	3.94	4.00	52000
2003-07-10	3.95	4.00	3.85	3.90	25600
2003-07-11	3.85	4.25	3.85	4.20	22900
2003-07-14	4.22	4.42	4.07	4.15	16400
2003-07-15	4.10	4.11	4.00	4.11	17700
2003-07-16	4.05	4.30	4.00	4.29	15100
2003-07-17	4.25	4.26	4.02	4.06	47800
2003-07-18	3.98	4.10	3.98	4.04	17400
2003-07-21	4.00	4.05	4.00	4.01	101700
2003-07-22	4.05	4.35	4.05	4.35	12100
2003-07-23	4.30	4.30	3.95	4.24	12500
2003-07-24	4.28	4.35	3.90	4.12	16100
2003-07-25	4.14	4.33	4.12	4.33	16200
2003-07-28	4.33	4.66	4.30	4.38	57000
2003-07-29	4.33	4.37	4.30	4.37	11200
2003-07-30	4.40	4.63	4.40	4.55	10800
2003-07-31	4.60	4.95	4.60	4.81	17300
2003-08-01	4.76	4.76	4.39	4.41	17200
2003-08-04	4.50	4.50	4.20	4.30	25300
2003-08-05	4.29	4.41	4.28	4.29	17400
2003-08-06	4.29	4.37	4.10	4.25	19000
2003-08-07	4.27	4.27	4.07	4.19	15500
2003-08-08	4.24	4.25	4.13	4.13	11600
2003-08-11	4.14	4.45	4.14	4.45	7700
2003-08-12	4.45	4.90	4.45	4.85	22900
2003-08-13	4.88	5.25	4.88	4.97	89700
2003-08-14	5.00	5.25	4.92	5.25	17100
2003-08-15	5.20	5.45	5.20	5.45	13600
2003-08-18	5.40	5.70	5.30	5.68	30000
2003-08-19	5.75	6.80	5.75	6.69	109300
2003-08-20	6.75	6.75	6.33	6.33	60400
2003-08-21	6.33	6.55	6.15	6.38	51300
2003-08-22	6.42	6.42	5.65	5.92	35700
2003-08-25	5.87	5.87	5.35	5.58	40500
2003-08-26	5.53	5.53	5.14	5.35	46800
2003-08-27	5.40	5.54	5.29	5.48	12400
2003-08-28	5.49	5.53	5.30	5.50	11400
2003-08-29	5.45	5.64	5.40	5.53	22700
2003-09-02	5.50	5.85	5.40	5.85	23800
2003-09-03	5.90	5.90	5.60	5.70	16000
2003-09-04	5.74	5.74	5.40	5.50	19500
2003-09-05	5.45	5.70	5.28	5.51	60500
2003-09-08	5.50	5.65	5.48	5.58	14800
2003-09-09	5.60	5.70	5.50	5.50	25900
2003-09-10	5.42	5.42	5.05	5.10	39500
2003-09-11	5.05	5.10	4.90	5.09	32100
2003-09-12	5.15	5.50	5.12	5.50	32100
2003-09-15	5.60	6.20	5.60	6.08	131900
2003-09-16	6.04	6.19	5.82	6.17	77600
2003-09-17	6.07	6.35	6.06	6.30	65000
2003-09-18	6.25	6.49	6.20	6.45	56200
2003-09-19	6.40	6.81	6.38	6.45	107100
2003-09-22	6.40	6.75	6.38	6.54	61100
2003-09-23	6.48	6.80	6.45	6.71	77600
2003-09-24	6.65	6.70	6.40	6.45	45000
2003-09-25	6.40	6.50	6.01	6.01	68400
2003-09-26	5.95	6.03	5.65	5.83	39300
2003-09-29	5.80	6.14	5.77	6.10	17200
2003-09-30	6.05	6.06	5.87	5.90	21700
2003-10-01	5.90	6.07	5.90	6.00	16200
2003-10-02	6.00	6.05	5.95	5.99	38600
2003-10-03	5.92	6.30	5.92	6.30	23600
2003-10-06	6.30	6.82	6.30	6.82	57000
2003-10-07	6.55	6.93	6.55	6.93	26300
2003-10-08	6.97	7.60	6.97	7.40	98100
2003-10-09	7.45	7.95	7.10	7.34	66900
2003-10-10	7.30	7.32	6.92	7.10	63400
2003-10-13	7.02	7.15	6.88	6.95	27800
2003-10-14	6.90	7.65	6.90	7.60	70500
2003-10-15	7.55	7.55	6.98	7.00	106900
2003-10-16	6.95	6.95	6.70	6.95	143200
2003-10-17	7.00	7.55	7.00	7.23	72200
2003-10-20	6.95	7.11	6.72	6.72	39400
2003-10-21	6.75	6.90	6.65	6.75	33000
2003-10-22	6.75	6.76	6.32	6.40	45500
2003-10-23	6.30	6.44	6.24	6.39	29200
2003-10-24	6.38	6.47	6.30	6.40	27500
2003-10-27	6.45	6.53	6.41	6.51	42200
2003-10-28	6.60	6.70	6.45	6.62	50500
2003-10-29	6.57	6.64	6.56	6.64	42600
2003-10-30	6.70	6.84	6.65	6.74	65800
2003-10-31	6.75	6.88	6.75	6.81	39500
2003-11-03	6.86	6.99	6.65	6.68	64100
2003-11-04	6.60	6.65	6.25	6.41	68000
2003-11-05	6.40	7.00	6.30	7.00	90400
2003-11-06	7.08	7.55	7.08	7.39	110600
2003-11-07	7.40	7.48	7.20	7.36	83500
2003-11-10	7.35	7.35	6.80	6.96	88600
2003-11-11	6.90	6.90	6.25	6.25	89000
2003-11-12	6.30	6.35	6.00	6.15	93600
2003-11-13	6.20	6.30	5.85	5.94	79300
2003-11-14	5.90	6.10	5.89	6.00	76600
2003-11-17	6.00	6.39	5.96	6.30	99400
2003-11-18	6.40	6.60	6.24	6.29	50300
2003-11-19	6.29	6.29	6.07	6.08	39300
2003-11-20	6.00	6.20	5.75	6.10	108500
2003-11-21	6.20	6.28	6.09	6.10	74400
2003-11-24	6.15	6.48	6.15	6.40	41700
2003-11-25	6.40	6.58	6.37	6.53	48300
2003-11-26	6.53	6.89	6.53	6.89	63400
2003-11-28	6.88	6.94	6.88	6.94	26000
2003-12-01	6.95	6.95	6.75	6.85	68200
2003-12-02	6.85	6.97	6.70	6.70	61200
2003-12-03	6.70	6.87	6.60	6.70	58200
2003-12-04	6.69	6.92	6.60	6.92	76000
2003-12-05	6.89	6.93	6.79	6.89	79700
2003-12-08	6.90	7.21	6.90	7.21	103500
2003-12-09	7.25	7.33	7.24	7.30	101800
2003-12-10	7.25	7.33	7.24	7.28	55100
2003-12-11	7.25	7.54	7.21	7.45	51900
2003-12-12	7.45	7.55	7.34	7.39	32200
2003-12-15	7.33	7.45	7.19	7.22	22700
2003-12-16	7.17	7.44	7.13	7.44	27900
2003-12-17	7.44	7.44	7.28	7.44	27800
2003-12-18	7.49	7.50	7.15	7.23	46900
2003-12-19	7.33	7.40	7.17	7.37	35400
2003-12-22	7.35	7.35	7.00	7.25	39200
2003-12-23	7.20	7.38	7.00	7.38	56900
2003-12-24	7.42	7.42	7.19	7.20	18100
2003-12-26	7.12	7.45	7.12	7.31	21300
2003-12-29	7.28	7.54	7.28	7.54	41300
2003-12-30	7.54	7.54	7.40	7.45	26200
2003-12-31	7.50	7.53	7.31	7.41	59200
2004-01-02	7.48	7.52	7.30	7.38	91700
2004-01-05	7.38	7.38	7.25	7.38	62200
2004-01-06	7.33	7.40	7.33	7.38	77500
2004-01-07	7.37	7.38	7.31	7.37	23000
2004-01-08	7.37	7.37	7.25	7.34	58200
2004-01-09	7.30	7.37	7.21	7.25	137200
2004-01-12	7.25	7.49	7.20	7.40	425100
2004-01-13	7.40	8.33	7.40	8.33	275200
2004-01-14	8.28	8.34	8.06	8.25	103100
2004-01-15	8.25	8.26	8.05	8.20	72300
2004-01-16	8.20	8.20	8.13	8.17	163000
2004-01-20	8.20	8.25	8.12	8.17	73700
2004-01-21	8.17	8.20	8.13	8.17	120800
2004-01-22	8.12	8.17	7.83	8.00	301800
2004-01-23	8.00	8.03	7.90	8.03	117100
2004-01-26	8.00	8.70	7.90	8.68	99000
2004-01-27	8.58	8.58	7.75	8.14	199000
2004-01-28	8.14	8.14	7.78	7.81	78200
2004-01-29	7.80	7.87	7.75	7.86	92400
2004-01-30	7.80	7.85	7.60	7.60	74600
2004-02-02	7.61	8.14	7.50	7.90	62500
2004-02-03	7.91	7.93	7.65	7.91	57000
2004-02-04	7.91	7.91	7.25	7.40	93300
2004-02-05	7.40	7.47	7.32	7.35	56400
2004-02-06	7.42	7.62	7.41	7.48	71900
2004-02-09	7.55	7.60	7.48	7.49	160400
2004-02-10	7.52	7.70	7.52	7.60	42800
2004-02-11	7.65	7.70	7.49	7.57	20400
2004-02-12	7.62	7.65	7.58	7.59	34200
2004-02-13	7.63	7.65	7.43	7.47	15900
2004-02-17	7.37	7.46	7.25	7.27	27700
2004-02-18	7.35	7.84	7.34	7.80	58800
2004-02-19	7.80	7.89	7.55	7.55	19700
2004-02-20	7.60	7.60	7.40	7.44	41200
2004-02-23	7.39	7.49	7.23	7.24	44600
2004-02-24	7.20	7.35	7.16	7.27	33200
2004-02-25	7.27	7.39	7.20	7.30	77600
2004-02-26	7.22	7.28	7.18	7.20	17000
2004-02-27	7.17	7.55	7.16	7.55	23300
2004-03-01	7.50	7.50	7.35	7.37	17300
2004-03-02	7.38	7.45	7.37	7.37	49000
2004-03-03	7.33	7.45	7.30	7.39	17100
2004-03-04	7.34	7.61	7.28	7.61	18600
2004-03-05	7.61	7.90	7.61	7.73	94300
2004-03-08	7.74	7.83	7.55	7.60	21600
2004-03-09	7.60	7.62	7.50	7.52	53700
2004-03-10	7.48	7.65	7.46	7.50	21000
2004-03-11	7.45	7.77	7.42	7.42	53100
2004-03-12	7.43	7.72	7.43	7.71	30200
2004-03-15	7.72	7.80	7.37	7.37	24000
2004-03-16	7.37	7.38	7.15	7.30	31500
2004-03-17	7.35	7.74	7.35	7.69	23500
2004-03-18	7.69	7.69	7.40	7.57	12800
2004-03-19	7.67	7.68	7.30	7.31	21500
2004-03-22	7.31	7.31	7.05	7.08	57400
2004-03-23	7.12	7.20	7.09	7.20	16300
2004-03-24	7.21	7.21	7.05	7.13	9800
2004-03-25	7.14	7.24	7.13	7.23	14600
2004-03-26	7.24	7.30	6.92	7.15	80400
2004-03-29	7.25	7.52	7.25	7.40	60900
2004-03-30	7.39	7.48	7.38	7.40	30700
2004-03-31	7.38	7.39	7.25	7.28	34700
2004-04-01	7.33	7.48	7.32	7.35	23700
2004-04-02	7.45	7.50	7.40	7.45	91000
2004-04-05	7.55	7.74	7.40	7.51	54400
2004-04-06	7.58	7.60	7.46	7.48	39500
2004-04-07	7.43	7.43	7.10	7.20	44400
2004-04-08	7.21	7.24	7.00	7.00	220000
2004-04-12	7.08	7.13	6.90	6.97	58400
2004-04-13	7.05	7.06	6.72	6.81	71300
2004-04-14	6.81	7.05	6.80	6.94	104400
2004-04-15	7.00	7.10	6.85	7.01	18100
2004-04-16	7.03	7.13	6.90	7.10	19900
2004-04-19	7.15	7.37	7.04	7.36	35800
2004-04-20	7.40	7.70	7.12	7.12	30200
2004-04-21	7.02	7.20	7.00	7.14	35200
2004-04-22	7.55	8.59	7.55	8.09	266800
2004-04-23	8.45	8.65	8.10	8.50	78200
2004-04-26	8.50	8.70	8.40	8.40	63800
2004-04-27	8.40	8.60	8.25	8.48	70500
2004-04-28	8.46	8.55	8.40	8.51	87800
2004-04-29	8.45	8.80	8.25	8.50	98500
2004-04-30	8.60	8.72	8.40	8.40	90800
2004-05-03	8.40	8.65	8.40	8.53	45500
2004-05-04	8.50	8.72	8.38	8.72	92400
2004-05-05	8.78	8.94	8.77	8.81	37600
2004-05-06	8.76	8.80	8.66	8.66	160300
2004-05-07	8.68	8.75	8.50	8.51	64700
2004-05-10	8.57	8.69	8.31	8.32	67200
2004-05-11	8.28	8.55	8.27	8.47	36900
2004-05-12	8.42	8.50	8.22	8.50	64800
2004-05-13	8.58	8.80	8.53	8.67	61200
2004-05-14	8.62	8.90	8.55	8.90	28800
2004-05-17	8.90	8.90	8.00	8.27	114900
2004-05-18	8.32	8.40	8.20	8.21	30600
2004-05-19	8.21	8.58	8.00	8.01	69300
2004-05-20	7.75	8.00	7.70	7.95	90000
2004-05-21	7.91	8.23	7.86	8.00	44700
2004-05-24	7.99	8.47	7.99	8.47	55700
2004-05-25	8.45	8.85	8.45	8.70	137200
2004-05-26	8.60	8.85	8.60	8.73	80300
2004-05-27	8.70	8.70	8.49	8.60	125800
2004-05-28	8.55	8.63	8.35	8.50	63100
2004-06-01	8.51	8.52	8.35	8.52	51200
2004-06-02	8.45	8.76	8.44	8.75	83400
2004-06-03	8.77	8.77	8.40	8.45	40200
2004-06-04	8.50	8.79	8.50	8.58	175300
2004-06-07	8.58	9.25	8.57	9.25	94400
2004-06-08	9.30	10.38	9.30	10.38	191500
2004-06-09	10.38	10.50	9.70	10.45	146200
2004-06-10	10.49	10.62	10.10	10.30	61900
2004-06-14	10.00	10.16	9.70	10.08	99800
2004-06-15	10.02	10.30	9.98	10.10	103100
2004-06-16	10.10	10.24	9.96	10.14	27300
2004-06-17	10.14	10.35	10.08	10.20	46500
2004-06-18	10.30	10.48	10.00	10.27	133700
2004-06-21	10.20	10.28	10.05	10.17	193000
2004-06-22	10.25	10.45	10.05	10.35	121700
2004-06-23	10.25	10.70	10.25	10.60	190100
2004-06-24	10.65	10.90	10.57	10.80	104600
2004-06-25	10.85	11.84	10.85	11.77	235700
2004-06-28	11.87	12.10	11.79	11.89	193000
2004-06-29	11.79	11.90	11.50	11.58	103600
2004-06-30	11.61	11.61	11.42	11.58	122500
2004-07-01	11.65	12.09	11.50	11.54	106400
2004-07-02	11.63	11.75	11.40	11.51	50100
2004-07-06	11.51	11.51	11.28	11.35	79800
2004-07-07	11.25	11.47	11.18	11.27	75700
2004-07-08	11.22	11.45	11.15	11.26	72500
2004-07-09	11.21	11.52	11.18	11.20	35100
2004-07-12	11.25	11.59	11.15	11.50	48400
2004-07-13	11.60	11.60	11.28	11.30	75200
2004-07-14	11.25	11.25	10.90	10.92	44900
2004-07-15	10.85	11.15	10.85	11.05	27200
2004-07-16	11.05	11.20	10.89	10.95	31800
2004-07-19	10.93	10.95	10.30	10.65	53100
2004-07-20	10.65	11.10	10.58	11.05	39800
2004-07-21	11.10	11.36	10.88	11.00	49200
2004-07-22	11.01	11.21	10.90	10.90	273900
2004-07-23	10.88	11.50	10.75	11.35	86100
2004-07-26	11.30	11.35	10.93	11.10	45900
2004-07-27	11.05	11.32	10.75	11.25	68500
2004-07-28	11.24	11.24	10.75	11.10	36400
2004-07-29	11.15	11.33	11.12	11.25	36500
2004-07-30	11.22	11.86	11.22	11.75	78400
2004-08-02	11.65	11.90	11.51	11.60	63700
2004-08-03	11.52	11.61	11.20	11.26	52300
2004-08-04	11.20	11.54	10.85	11.39	62800
2004-08-05	11.39	11.45	11.18	11.41	102600
2004-08-06	11.31	11.38	11.05	11.05	43900
2004-08-09	11.10	11.25	11.00	11.20	30300
2004-08-10	11.03	11.41	11.03	11.20	66500
2004-08-11	11.15	11.35	10.99	11.31	35900
2004-08-12	11.15	11.15	10.68	10.70	50700
2004-08-13	10.75	10.80	10.38	10.60	66900
2004-08-16	10.60	11.10	10.60	11.04	39900
2004-08-17	11.05	11.08	10.90	11.05	34900
2004-08-18	11.05	11.50	10.77	11.44	64200
2004-08-19	11.40	11.73	11.30	11.70	77900
2004-08-20	11.65	12.70	11.65	12.59	234900
2004-08-23	12.75	13.46	12.52	12.90	356100
2004-08-24	12.70	13.50	12.70	13.30	228800
2004-08-25	13.28	13.44	13.00	13.25	120800
2004-08-26	13.30	13.50	12.90	13.00	138500
2004-08-27	12.95	13.25	12.92	12.98	130400
2004-08-30	13.08	13.10	12.90	12.96	84800
2004-08-31	12.96	13.15	12.61	13.14	118500
2004-09-01	13.14	13.57	13.00	13.10	145100
2004-09-02	13.15	13.29	13.00	13.24	30700
2004-09-03	13.14	13.14	12.90	12.99	125100
2004-09-07	13.20	13.32	13.01	13.10	100400
2004-09-08	13.10	13.12	12.90	13.12	112100
2004-09-09	13.07	13.68	13.02	13.55	217600
2004-09-10	13.30	14.05	13.30	13.70	220200
2004-09-13	13.75	14.10	13.55	13.74	115400
2004-09-14	13.79	14.16	13.70	14.06	135500
2004-09-15	14.00	14.03	13.44	13.50	84500
2004-09-16	13.45	14.04	13.45	13.87	91700
2004-09-17	13.90	13.90	13.43	13.52	87100
2004-09-20	13.62	13.75	13.38	13.70	82100
2004-09-21	13.50	13.77	13.50	13.65	98800
2004-09-22	13.45	13.70	13.20	13.55	79700
2004-09-23	13.60	13.65	13.17	13.50	64100
2004-09-24	13.50	13.84	13.35	13.47	62400
2004-09-27	13.37	13.37	12.95	13.06	98600
2004-09-28	12.96	13.65	12.90	13.59	95500
2004-09-29	13.55	13.70	13.48	13.69	63200
2004-09-30	13.65	14.04	13.65	13.82	128300
2004-10-01	13.92	14.09	13.90	14.07	82800
2004-10-04	14.12	14.32	13.95	14.18	173100
2004-10-05	14.25	14.40	14.08	14.28	110900
2004-10-06	14.46	15.00	14.46	14.89	232000
2004-10-07	15.00	15.00	14.61	14.66	186500
2004-10-08	14.65	14.65	14.09	14.24	134400
2004-10-11	14.29	14.94	14.23	14.90	245100
2004-10-12	14.89	14.90	14.45	14.85	132300
2004-10-13	14.88	14.92	14.62	14.72	199000
2004-10-14	14.68	14.74	14.35	14.60	47000
2004-10-15	14.60	14.80	14.50	14.60	77800
2004-10-18	14.65	14.75	14.45	14.73	62600
2004-10-19	14.75	15.00	14.49	14.81	224800
2004-10-20	14.80	15.10	14.74	14.95	230400
2004-10-21	15.00	15.25	14.55	15.20	281500
2004-10-22	15.23	15.60	15.08	15.50	279400
2004-10-25	15.57	15.64	15.31	15.59	147400
2004-10-26	15.55	15.55	15.00	15.44	115100
2004-10-27	15.47	15.68	15.35	15.43	96500
2004-10-28	15.33	15.51	15.00	15.33	117800
2004-10-29	15.30	15.75	15.28	15.50	264600
2004-11-01	15.70	16.00	15.61	15.72	318300
2004-11-02	15.77	15.92	15.72	15.73	150100
2004-11-03	16.00	16.10	15.77	15.95	319200
2004-11-04	16.03	17.00	15.96	16.92	511400
2004-11-05	17.00	17.10	16.60	17.00	237400
2004-11-08	17.10	17.57	17.00	17.27	350200
2004-11-09	17.25	17.39	17.10	17.30	181500
2004-11-10	17.30	17.50	17.25	17.35	261100
2004-11-11	17.30	17.65	17.22	17.45	226300
2004-11-12	17.50	17.92	17.50	17.75	320900
2004-11-15	17.75	17.75	17.64	17.74	167800
2004-11-16	17.72	17.75	17.37	17.47	112600
2004-11-17	17.45	17.75	16.76	17.21	233700
2004-11-18	17.20	17.20	16.75	16.83	163100
2004-11-19	16.83	16.85	16.00	16.38	243100
2004-11-22	16.28	16.74	16.00	16.60	217700
2004-11-23	16.50	17.15	16.20	16.61	325200
2004-11-24	16.61	16.61	14.08	15.28	1523800
2004-11-26	15.10	15.48	15.00	15.07	248600
2004-11-29	14.97	14.99	14.35	14.93	393600
2004-11-30	14.70	15.48	14.62	15.25	293700
2004-12-01	15.20	15.86	15.20	15.70	287600
2004-12-02	15.80	16.12	15.33	15.55	280200
2004-12-03	15.50	15.83	15.10	15.63	173100
2004-12-06	15.64	15.64	15.20	15.33	122100
2004-12-07	15.33	16.07	15.33	16.01	487600
2004-12-08	16.20	16.36	15.98	16.12	135100
2004-12-09	16.13	16.13	15.54	15.57	296200
2004-12-10	15.51	15.96	14.59	15.27	454400
2004-12-13	15.25	15.25	14.75	14.80	802500
2004-12-14	14.80	14.80	13.85	14.05	1326100
2004-12-15	13.90	14.53	13.65	14.27	7322600
2004-12-16	14.30	14.90	14.21	14.90	1269500
2004-12-17	14.90	14.90	14.40	14.59	597100
2004-12-20	14.65	14.85	14.40	14.43	732600
2004-12-21	14.45	14.60	14.40	14.50	553800
2004-12-22	14.45	14.75	14.44	14.50	534800
2004-12-23	14.50	14.71	14.47	14.50	278500
2004-12-27	14.65	14.80	14.22	14.26	242700
2004-12-28	14.30	14.55	14.28	14.50	674500
2004-12-29	14.40	14.60	14.22	14.40	362500
2004-12-30	14.40	14.57	14.40	14.48	197300
2004-12-31	14.52	14.68	14.31	14.50	446700
2005-01-03	14.45	14.67	14.37	14.64	552300
2005-01-04	14.59	14.75	14.39	14.48	876200
2005-01-05	14.45	14.77	14.20	14.21	406700
2005-01-06	14.31	14.60	14.10	14.51	220000
2005-01-07	14.61	14.61	14.11	14.43	268400
2005-01-10	14.50	14.96	14.35	14.75	297300
2005-01-11	14.83	15.07	14.50	15.05	507000
2005-01-12	15.09	15.22	14.62	15.07	359100
2005-01-13	15.15	15.69	14.88	15.45	422800
2005-01-14	15.55	15.60	15.25	15.54	347300
2005-01-18	15.30	15.98	15.14	15.89	346000
2005-01-19	15.80	15.80	15.01	15.20	377000
2005-01-20	15.00	15.01	14.50	14.57	354200
2005-01-21	14.62	14.67	14.30	14.50	449300
2005-01-24	14.40	14.47	14.06	14.25	167100
2005-01-25	14.45	14.45	14.00	14.43	278900
2005-01-26	14.50	14.64	14.06	14.20	301600
2005-01-27	14.15	14.28	13.89	14.22	291500
2005-01-28	14.22	14.42	13.81	14.21	290300
2005-01-31	14.46	14.73	14.32	14.73	357300
2005-02-01	14.80	14.80	14.40	14.53	228000
2005-02-02	14.50	14.83	14.50	14.73	301100
2005-02-03	14.75	14.79	14.47	14.50	199400
2005-02-04	14.45	14.50	14.37	14.45	208700
2005-02-07	14.49	15.12	14.49	15.04	554900
2005-02-08	15.02	15.22	14.84	15.08	318400
2005-02-09	15.12	15.16	14.71	14.78	250100
2005-02-10	14.82	14.82	14.50	14.66	178900
2005-02-11	14.66	15.13	14.55	15.13	277800
2005-02-14	15.11	15.40	14.87	15.21	236400
2005-02-15	15.15	15.16	14.71	14.81	311700
2005-02-16	14.81	15.82	14.81	15.58	198600
2005-02-17	15.60	15.88	15.55	15.67	316900
2005-02-18	15.72	15.75	15.23	15.23	227500
2005-02-22	14.93	15.08	14.43	14.60	428000
2005-02-23	14.60	15.50	14.60	15.29	357400
2005-02-24	15.19	15.64	15.04	15.51	245300
2005-02-25	15.56	16.62	15.40	16.56	590400
2005-02-28	16.44	16.70	16.15	16.63	366800
2005-03-01	16.62	16.70	16.25	16.53	333100
2005-03-02	16.55	16.72	16.41	16.61	460600
2005-03-03	16.60	17.19	16.60	17.00	1082800
2005-03-04	17.03	17.25	16.87	17.15	509300
2005-03-07	17.16	17.43	17.15	17.38	297800
2005-03-08	17.36	17.70	17.30	17.59	1239600
2005-03-09	17.58	17.58	17.35	17.46	594700
2005-03-10	17.43	17.44	17.18	17.25	346800
2005-03-11	17.25	17.49	16.99	17.01	352400
2005-03-14	17.01	17.25	16.89	17.00	268500
2005-03-15	17.00	17.18	16.95	17.00	254600
2005-03-16	17.00	17.12	16.85	17.06	266000
2005-03-17	17.03	17.13	16.80	16.93	123200
2005-03-18	16.96	17.01	16.65	16.80	199600
2005-03-21	16.95	17.13	16.50	16.81	164100
2005-03-22	16.84	17.24	16.78	16.80	245900
2005-03-23	16.81	16.81	16.02	16.20	362200
2005-03-24	16.18	16.73	16.11	16.58	210500
2005-03-28	16.50	16.50	15.75	16.05	352900
2005-03-29	15.95	16.00	14.90	15.17	526700
2005-03-30	15.07	15.82	15.01	15.76	429000
2005-03-31	15.70	15.90	15.48	15.51	370200
2005-04-01	15.51	15.85	15.11	15.35	240600
2005-04-04	15.29	15.55	14.77	15.01	448000
2005-04-05	15.01	15.07	14.25	14.49	688000
2005-04-06	14.56	15.12	14.56	15.03	351600
2005-04-07	15.03	15.64	15.03	15.52	372000
2005-04-08	15.55	15.65	15.21	15.21	269400
2005-04-11	15.25	15.29	14.93	15.15	554600
2005-04-12	15.10	15.32	14.81	15.18	453000
2005-04-13	15.13	15.14	14.76	14.76	283100
2005-04-14	14.74	14.80	14.29	14.51	291400
2005-04-15	14.51	14.62	14.30	14.55	325600
2005-04-18	14.40	14.51	14.20	14.27	339400
2005-04-19	14.25	14.87	14.25	14.80	299600
2005-04-20	14.80	15.67	14.80	15.39	623000
2005-04-21	15.49	15.81	15.42	15.75	518400
2005-04-22	15.65	15.90	15.50	15.76	346000
2005-04-25	15.60	15.94	15.56	15.69	303800
2005-04-26	15.76	16.58	15.71	16.50	1043800
2005-04-27	16.50	17.00	16.40	16.81	797200
2005-04-28	16.83	17.05	16.45	16.78	543600
2005-04-29	16.74	16.82	16.15	16.40	685200
2005-05-02	16.51	16.77	16.48	16.60	314600
2005-05-03	16.60	16.87	16.45	16.55	335100
2005-05-04	16.50	16.80	16.25	16.67	226700
2005-05-05	16.66	17.10	16.50	16.97	287900
2005-05-06	17.01	17.11	16.85	17.10	303800
2005-05-09	17.00	17.32	16.88	16.95	433700
2005-05-10	16.55	16.63	16.35	16.50	360000
2005-05-11	16.37	16.90	16.33	16.81	239100
2005-05-12	16.76	16.84	16.45	16.61	198500
2005-05-13	16.55	16.61	16.50	16.55	155100
2005-05-16	16.52	16.62	16.38	16.60	317800
2005-05-17	16.60	17.14	16.60	17.10	594000
2005-05-18	17.00	17.03	16.80	16.85	230500
2005-05-19	16.79	16.85	16.60	16.63	144500
2005-05-20	16.65	16.89	16.60	16.85	404000
2005-05-23	16.80	17.00	16.63	16.76	220900
2005-05-24	16.82	16.95	16.58	16.95	160800
2005-05-25	16.80	16.88	16.41	16.77	178800
2005-05-26	16.75	16.82	16.67	16.75	139600
2005-05-27	16.69	17.00	16.65	16.86	147300
2005-05-31	16.80	16.80	16.25	16.34	377600
2005-06-01	16.30	16.92	16.30	16.81	139900
2005-06-02	16.73	16.76	16.31	16.40	165000
2005-06-03	16.40	16.43	16.20	16.25	199000
2005-06-06	16.30	16.45	16.22	16.28	170100
2005-06-07	16.20	16.59	16.20	16.57	290300
2005-06-08	16.50	16.50	16.20	16.34	206300
2005-06-09	16.20	16.44	15.99	16.23	318200
2005-06-10	16.18	16.70	16.16	16.64	241600
2005-06-13	16.64	16.90	16.25	16.78	281100
2005-06-14	16.78	17.89	16.65	17.80	331600
2005-06-15	17.54	17.61	17.15	17.61	328100
2005-06-16	17.64	18.55	17.64	18.36	413500
2005-06-17	18.28	18.50	18.08	18.36	702900
2005-06-20	18.11	18.12	17.26	17.72	434600
2005-06-21	17.67	17.67	17.25	17.43	301000
2005-06-22	17.49	17.67	17.16	17.40	262200
2005-06-23	17.40	17.40	16.48	16.48	244800
2005-06-24	16.45	17.20	16.35	16.92	1250300
2005-06-27	16.93	16.93	16.29	16.61	261300
2005-06-28	16.59	17.06	16.50	16.86	252300
2005-06-29	16.87	17.00	16.74	16.85	180400
2005-06-30	16.85	17.41	16.70	16.92	238600
2005-07-01	16.84	16.84	16.50	16.61	157800
2005-07-05	16.71	17.00	16.59	16.99	170800
2005-07-06	16.94	16.99	16.57	16.72	146200
2005-07-07	16.60	16.90	16.51	16.75	430400
2005-07-08	16.71	16.91	16.62	16.90	156500
2005-07-11	16.92	17.75	16.91	17.72	281200
2005-07-12	17.42	17.42	16.27	17.15	672900
2005-07-13	17.06	17.67	17.02	17.34	172800
2005-07-14	17.28	17.48	16.30	16.49	290700
2005-07-15	16.45	16.98	16.45	16.73	115000
2005-07-18	16.65	16.90	15.97	16.55	173100
2005-07-19	16.52	16.93	16.04	16.75	220900
2005-07-20	16.46	16.99	16.15	16.82	173100
2005-07-21	16.81	17.12	16.52	16.52	148500
2005-07-22	16.60	17.10	16.04	16.99	213100
2005-07-25	16.95	16.95	16.10	16.45	257500
2005-07-26	16.50	16.90	15.70	16.11	367100
2005-07-27	16.32	16.97	16.12	16.92	392300
2005-07-28	16.97	17.80	16.97	17.72	451400
2005-07-29	17.57	17.90	17.11	17.28	302400
2005-08-01	17.60	17.77	16.83	17.43	483000
2005-08-02	17.65	17.80	17.33	17.69	593300
2005-08-03	17.45	18.75	17.45	18.21	934900
2005-08-04	18.02	18.30	17.99	18.05	4958200
2005-08-05	18.00	18.50	18.00	18.09	1202200
2005-08-08	18.11	18.57	18.11	18.45	658000
2005-08-09	18.55	18.69	18.30	18.44	628800
2005-08-10	18.69	18.69	18.00	18.30	694300
2005-08-11	18.25	18.50	18.03	18.41	447300
2005-08-12	18.41	18.41	18.01	18.40	493800
2005-08-15	19.00	19.42	18.45	19.27	1018900
2005-08-16	19.26	19.44	18.86	19.23	589300
2005-08-17	19.25	19.99	19.15	19.79	688300
2005-08-18	19.80	19.80	19.31	19.45	658900
2005-08-19	19.45	19.45	18.82	19.00	382100
2005-08-22	19.54	19.54	18.85	19.10	586400
2005-08-23	19.10	19.44	18.88	19.25	379700
2005-08-24	19.37	19.42	19.01	19.20	320000
2005-08-25	19.13	19.49	19.08	19.31	248100
2005-08-26	19.41	19.41	18.32	18.92	361900
2005-08-29	18.80	19.21	18.52	19.21	266200
2005-08-30	19.25	19.50	19.00	19.23	272800
2005-08-31	19.17	19.56	18.99	19.45	954100
2005-09-01	19.45	19.53	18.88	19.53	688000
2005-09-02	19.40	19.44	18.95	19.06	323000
2005-09-06	19.06	19.62	18.95	19.60	434000
2005-09-07	19.45	19.75	19.10	19.55	339300
2005-09-08	19.45	19.60	18.98	19.20	293400
2005-09-09	19.20	19.29	18.92	19.20	195900
2005-09-12	19.15	19.63	19.04	19.56	157500
2005-09-13	19.36	19.36	18.90	19.08	232400
2005-09-14	19.28	19.40	18.80	19.00	251600
2005-09-15	18.94	18.94	18.40	18.60	254000
2005-09-16	18.74	18.85	18.30	18.78	474600
2005-09-19	18.65	18.65	18.02	18.38	317900
2005-09-20	18.48	19.00	18.48	18.78	405200
2005-09-21	18.60	18.60	17.47	17.87	759600
2005-09-22	17.80	18.10	17.50	17.93	374900
2005-09-23	17.84	17.91	17.62	17.80	629700
2005-09-26	18.00	18.37	17.96	17.99	1126900
2005-09-27	17.99	18.10	17.91	18.00	420500
2005-09-28	18.00	18.00	17.74	18.00	283300
2005-09-29	18.00	18.05	17.61	18.00	292200
2005-09-30	18.00	18.30	17.85	18.29	370600
2005-10-03	18.18	18.80	18.15	18.43	328200
2005-10-04	18.44	18.50	17.92	18.01	644600
2005-10-05	18.00	18.05	17.50	17.51	435100
2005-10-06	17.48	17.58	17.10	17.31	426600
2005-10-07	17.31	17.60	17.09	17.29	262400
2005-10-10	17.29	17.46	16.70	17.10	412700
2005-10-11	17.05	17.19	16.72	16.85	462600
2005-10-12	16.75	17.00	16.22	16.37	403000
2005-10-13	16.20	16.30	15.36	15.86	940600
2005-10-14	16.05	16.30	15.70	15.93	497600
2005-10-17	16.00	16.67	16.00	16.61	486700
2005-10-18	16.65	16.71	15.83	16.16	335800
2005-10-19	16.15	16.16	15.65	16.05	732600
2005-10-20	16.02	16.15	15.80	15.95	348900
2005-10-21	15.95	16.13	15.55	15.67	284000
2005-10-24	15.80	16.60	15.80	16.03	586100
2005-10-25	16.00	16.08	15.79	15.80	1551900
2005-10-26	15.90	16.19	15.77	15.86	802100
2005-10-27	15.75	15.97	15.25	15.27	578300
2005-10-28	15.20	15.45	15.20	15.40	562800
2005-10-31	15.40	16.12	15.40	15.82	884400
2005-11-01	15.84	16.07	15.78	15.95	481300
2005-11-02	15.97	16.10	15.87	16.01	577500
2005-11-03	16.05	16.14	15.65	15.78	555500
2005-11-04	15.80	16.12	15.58	16.07	643700
2005-11-07	16.15	16.31	15.75	16.05	411100
2005-11-08	16.00	16.01	15.55	15.63	411400
2005-11-09	15.61	15.61	15.16	15.35	338500
2005-11-10	15.38	15.43	14.95	15.17	494900
2005-11-11	15.10	15.20	14.80	15.11	820800
2005-11-14	15.15	15.15	14.60	14.75	1120000
2005-11-15	14.70	14.81	14.40	14.65	1205700
2005-11-16	14.65	14.87	14.63	14.73	1072600
2005-11-17	14.70	14.95	14.66	14.83	926600
2005-11-18	15.00	15.55	14.89	15.28	924900
2005-11-21	15.20	15.75	15.10	15.66	571300
2005-11-22	15.66	16.30	15.62	16.17	667800
2005-11-23	16.20	17.01	16.15	16.76	902000
2005-11-25	16.76	16.95	16.45	16.80	161800
2005-11-28	16.79	16.82	16.35	16.51	644000
2005-11-29	16.55	17.01	16.55	16.95	542400
2005-11-30	16.95	17.02	16.46	16.63	814500
2005-12-01	16.82	17.18	16.66	17.00	301400
2005-12-02	16.95	17.03	16.68	17.01	456800
2005-12-05	17.05	17.09	16.68	16.86	416500
2005-12-06	16.96	17.47	16.70	17.44	615500
2005-12-07	17.50	17.56	17.34	17.51	622900
2005-12-08	17.61	18.26	17.58	17.95	929400
2005-12-09	17.92	18.10	17.70	17.77	386100
2005-12-12	17.77	17.88	17.66	17.74	358000
2005-12-13	17.74	18.34	17.60	17.96	656100
2005-12-14	18.07	18.46	18.07	18.39	313900
2005-12-15	18.39	18.39	17.98	18.11	642100
2005-12-16	18.25	18.50	18.14	18.36	596700
2005-12-19	18.39	18.39	17.81	18.00	548100
2005-12-20	18.00	18.50	17.95	18.04	337700
2005-12-21	18.08	18.37	18.08	18.25	367700
2005-12-22	18.15	18.50	18.15	18.47	230900
2005-12-23	18.44	18.55	18.25	18.49	170700
2005-12-27	18.47	18.68	17.76	17.84	343000
2005-12-28	17.85	17.96	17.49	17.90	336800
2005-12-29	17.85	18.24	17.71	18.07	173700
2005-12-30	18.05	18.14	17.75	18.05	309100
2006-01-03	18.00	18.44	17.60	18.10	448100
2006-01-04	18.12	18.35	18.00	18.27	398000
2006-01-05	18.22	18.81	18.06	18.81	407800
2006-01-06	18.82	19.50	18.79	19.40	642400
2006-01-09	19.41	20.14	19.41	19.86	841900
2006-01-10	19.76	20.02	19.55	20.01	404500
2006-01-11	20.01	20.03	19.75	19.91	758900
2006-01-12	19.95	20.15	19.86	19.98	889700
2006-01-13	19.98	20.09	19.38	19.56	554700
2006-01-17	19.53	19.60	19.25	19.45	262300
2006-01-18	19.35	19.55	19.14	19.34	284000
2006-01-19	19.31	19.45	19.17	19.34	761300
2006-01-20	19.44	19.66	19.27	19.32	686000
2006-01-23	19.32	19.40	18.81	18.94	794200
2006-01-24	19.09	19.25	18.65	18.95	997600
2006-01-25	18.95	19.61	18.95	19.35	587500
2006-01-26	19.00	20.02	18.42	20.00	2771600
2006-01-27	20.00	20.63	19.74	20.54	1626600
2006-01-30	20.42	20.50	19.78	20.25	749400
2006-01-31	21.20	21.65	20.50	20.87	2034800
2006-02-01	20.80	21.18	20.78	21.00	1481500
2006-02-02	21.15	21.83	20.78	20.89	1692100
2006-02-03	23.00	23.00	21.80	22.50	6479800
2006-02-06	22.90	22.90	22.04	22.37	1851400
2006-02-07	22.40	22.67	21.95	22.00	1159200
2006-02-08	22.02	22.25	21.50	22.02	890000
2006-02-09	22.00	22.05	21.55	21.77	552500
2006-02-10	21.78	22.00	21.10	21.83	667100
2006-02-13	21.80	21.81	21.36	21.51	589200
2006-02-14	21.55	22.14	21.29	22.08	569000
2006-02-15	22.01	22.40	21.89	22.40	452000
2006-02-16	22.51	22.79	22.40	22.67	600400
2006-02-17	21.72	23.21	21.72	23.03	784500
2006-02-21	23.00	23.00	22.34	22.40	784200
2006-02-22	22.45	22.70	22.30	22.40	381800
2006-02-23	22.31	22.31	21.85	22.13	688700
2006-02-24	22.17	22.17	21.75	21.90	351000
2006-02-27	21.87	22.32	21.75	22.22	581500
2006-02-28	22.14	22.18	21.29	21.52	700500
2006-03-01	21.31	21.84	20.80	21.75	1245400
2006-03-02	21.75	21.86	21.60	21.85	730200
2006-03-03	21.47	22.64	21.45	22.50	1097900
2006-03-06	22.35	22.42	22.23	22.28	747300
2006-03-07	22.15	22.19	21.39	21.63	849800
2006-03-08	21.50	21.51	20.84	21.19	565600
2006-03-09	21.15	21.19	20.18	20.26	1146800
2006-03-10	19.85	20.28	19.75	20.11	10380900
2006-03-13	20.15	20.43	20.10	20.19	1805400
2006-03-14	20.15	20.49	20.08	20.33	825000
2006-03-15	20.32	20.75	20.20	20.67	1012800
2006-03-16	20.67	20.98	20.62	20.83	957300
2006-03-17	20.86	21.05	20.58	20.95	1414400
2006-03-20	21.01	21.25	20.58	20.82	1220900
2006-03-21	20.81	21.17	20.60	21.01	1042200
2006-03-22	21.00	21.05	20.75	20.96	1000700
2006-03-23	21.05	21.22	20.90	21.05	806600
2006-03-24	21.03	21.56	20.96	21.49	1293000
2006-03-27	21.48	21.66	21.19	21.60	712900
2006-03-28	21.52	21.80	21.50	21.65	706300
2006-03-29	21.65	22.16	21.51	21.98	844700
2006-03-30	22.01	22.20	21.71	21.83	634200
2006-03-31	21.80	21.97	21.51	21.97	729600
2006-04-03	22.00	22.32	21.61	21.89	781100
2006-04-04	21.90	22.10	21.80	21.99	417000
2006-04-05	21.90	22.31	21.79	22.19	607000
2006-04-06	22.10	22.85	22.09	22.82	1620800
2006-04-07	22.93	23.30	22.89	23.07	1147300
2006-04-10	23.25	23.60	23.20	23.56	992700
2006-04-11	23.56	23.86	23.01	23.11	735200
2006-04-12	23.11	23.48	22.95	23.44	551600
2006-04-13	23.40	23.75	23.15	23.56	404200
2006-04-17	23.50	23.55	23.02	23.43	752400
2006-04-18	23.48	23.94	23.36	23.89	709200
2006-04-19	23.89	24.00	23.56	23.98	589300
2006-04-20	23.98	24.03	23.54	23.90	459600
2006-04-21	24.18	24.22	23.75	24.19	782200
2006-04-24	24.16	24.23	23.70	24.01	926800
2006-04-25	22.25	23.45	21.77	23.04	4701300
2006-04-26	23.00	23.01	22.31	22.80	1808800
2006-04-27	22.70	22.80	22.27	22.51	1124100
2006-04-28	22.50	22.50	22.00	22.09	1051500
2006-05-01	22.35	22.59	22.25	22.37	980200
2006-05-02	22.40	23.08	22.25	23.05	795000
2006-05-03	23.00	23.01	22.30	22.40	575600
2006-05-04	22.45	23.17	22.43	23.09	824400
2006-05-05	23.15	23.58	23.09	23.35	550800
2006-05-08	23.35	23.35	23.00	23.21	782400
2006-05-09	23.21	23.45	23.10	23.29	902100
2006-05-10	23.27	23.75	23.12	23.74	667300
2006-05-11	24.00	24.91	23.98	24.38	2440000
2006-05-12	24.38	24.38	22.92	23.25	983800
2006-05-15	23.05	23.05	22.15	22.38	1369700
2006-05-16	22.39	22.68	22.04	22.17	1034200
2006-05-17	22.16	22.16	21.27	21.55	1882100
2006-05-18	21.55	21.55	20.73	20.82	1072000
2006-05-19	20.75	20.96	20.25	20.91	998600
2006-05-22	20.80	20.85	20.22	20.51	856000
2006-05-23	20.71	21.05	20.28	20.32	742500
2006-05-24	20.30	20.30	19.25	20.00	1117200
2006-05-25	20.23	20.46	19.75	20.15	855800
2006-05-26	20.24	20.83	20.08	20.53	512500
2006-05-30	20.54	20.54	19.53	19.60	572000
2006-05-31	20.60	20.94	20.35	20.58	1715100
2006-06-01	20.53	20.97	20.29	20.93	906200
2006-06-02	21.00	21.06	20.59	21.00	849300
2006-06-05	21.00	21.07	20.20	20.27	787700
2006-06-06	20.27	20.39	19.43	19.82	664200
2006-06-07	19.90	20.46	19.68	19.69	611400
2006-06-08	19.60	19.75	18.60	19.43	870000
2006-06-09	19.43	19.55	19.00	19.16	332600
2006-06-12	19.15	19.15	18.30	18.38	756300
2006-06-13	18.14	18.34	17.25	17.60	1567800
2006-06-14	17.53	17.56	16.77	17.00	1794700
2006-06-15	17.00	17.66	16.86	17.55	2359400
2006-06-16	17.31	17.43	16.55	17.07	2454400
2006-06-19	17.09	17.17	16.39	16.50	1353600
2006-06-20	16.60	16.60	15.84	15.97	1720600
2006-06-21	15.89	16.22	15.60	16.02	1681000
2006-06-22	15.70	15.84	15.45	15.70	1052500
2006-06-23	15.66	15.70	15.38	15.60	792500
2006-06-26	15.55	15.89	15.38	15.49	1042000
2006-06-27	15.50	15.61	15.35	15.39	1320400
2006-06-28	14.50	15.17	13.80	14.95	4403000
2006-06-29	15.26	15.89	15.25	15.72	2396400
2006-06-30	15.81	15.89	15.56	15.71	1660900
2006-07-03	15.71	15.75	15.34	15.35	389000
2006-07-05	15.27	15.36	15.03	15.25	1021800
2006-07-06	15.23	15.23	14.56	14.71	1183500
2006-07-07	14.70	14.72	14.36	14.47	2547700
2006-07-10	14.49	14.84	14.40	14.49	949600
2006-07-11	14.49	14.69	14.19	14.35	1250000
2006-07-12	14.29	14.32	13.86	14.10	2206800
2006-07-13	14.00	14.45	14.00	14.10	1134400
2006-07-14	14.10	14.88	14.08	14.70	2528500
2006-07-17	14.81	14.96	14.56	14.58	1583700
2006-07-18	14.60	14.99	14.50	14.74	1401700
2006-07-19	14.74	15.39	14.72	15.27	940600
2006-07-20	15.33	15.59	14.91	14.93	1182600
2006-07-21	14.97	14.99	14.61	14.65	921300
2006-07-24	14.83	15.50	14.77	15.25	912700
2006-07-25	14.50	14.89	14.20	14.35	3076500
2006-07-26	14.32	14.32	13.95	13.99	1636100
2006-07-27	14.09	14.25	13.82	13.96	1404700
2006-07-28	14.12	14.46	14.00	14.42	789400
2006-07-31	14.44	14.57	14.18	14.37	1064700
2006-08-01	14.36	14.45	14.13	14.28	1090900
2006-08-02	14.31	14.55	14.20	14.30	1003500
2006-08-03	14.20	14.47	14.00	14.39	967800
2006-08-04	14.59	14.78	14.17	14.34	966700
2006-08-07	14.25	14.30	14.01	14.23	1017300
2006-08-08	14.23	14.25	13.91	13.95	1238800
2006-08-09	13.97	14.09	13.47	13.59	1278200
2006-08-10	13.44	14.01	13.28	13.92	914500
2006-08-11	13.90	13.90	13.50	13.59	620300
2006-08-14	13.77	13.99	13.67	13.76	515600
2006-08-15	13.86	14.33	13.81	14.30	792700
2006-08-16	14.46	16.02	14.46	15.88	2250400
2006-08-17	15.85	15.96	15.50	15.79	789300
2006-08-18	15.87	15.87	15.35	15.57	614900
2006-08-21	15.50	15.60	15.39	15.48	471600
2006-08-22	15.42	15.51	15.01	15.11	663800
2006-08-23	15.11	15.21	14.73	14.75	734000
2006-08-24	14.97	15.17	14.82	15.03	582900
2006-08-25	15.00	15.13	14.67	14.75	821000
2006-08-28	14.81	15.04	14.73	14.81	1098200
2006-08-29	14.89	14.89	14.46	14.70	1335500
2006-08-30	14.70	15.28	14.70	15.19	676800
2006-08-31	15.15	15.29	14.88	15.02	728800
2006-09-01	15.02	15.02	14.75	14.76	550900
2006-09-05	14.76	14.80	14.55	14.70	647800
2006-09-06	14.51	14.59	13.98	14.00	991000
2006-09-07	13.99	14.00	13.63	13.75	1478500
2006-09-08	13.69	13.76	13.52	13.68	716600
2006-09-11	13.53	13.72	13.41	13.50	694800
2006-09-12	13.58	13.95	13.50	13.87	606800
2006-09-13	13.88	14.04	13.73	14.03	697500
2006-09-14	14.01	14.06	13.81	14.02	701600
2006-09-15	14.12	14.41	14.01	14.38	1059600
2006-09-18	14.30	14.71	14.25	14.66	1260900
2006-09-19	14.69	14.69	13.98	14.38	1601600
2006-09-20	14.42	14.60	14.19	14.51	783600
2006-09-21	14.59	14.65	14.31	14.47	1023400
2006-09-22	14.47	14.50	14.12	14.38	833500
2006-09-25	14.37	14.82	14.28	14.65	761300
2006-09-26	14.60	14.69	14.27	14.27	1752600
2006-09-27	14.20	14.27	13.87	13.98	1700100
2006-09-28	14.00	14.23	13.88	14.20	1657800
2006-09-29	14.57	14.59	14.11	14.15	1347600
2006-10-02	14.11	14.29	13.95	14.03	576200
2006-10-03	14.00	14.31	13.84	13.91	1176700
2006-10-04	13.81	14.03	13.61	13.89	1724900
2006-10-05	13.82	14.00	13.72	13.93	1102000
2006-10-06	13.93	14.35	13.63	14.32	1570000
2006-10-09	14.25	14.32	13.97	14.22	1291200
2006-10-10	14.25	14.60	14.12	14.55	1580600
2006-10-11	14.50	15.06	14.49	14.97	2166800
2006-10-12	15.04	15.35	14.85	15.00	1357300
2006-10-13	14.96	15.22	14.65	15.02	1738400
2006-10-16	14.97	15.30	14.90	15.28	1016500
2006-10-17	15.14	15.15	14.93	15.05	839500
2006-10-18	15.21	15.21	14.85	14.96	1131400
2006-10-19	14.90	15.00	14.80	14.99	847200
2006-10-20	15.07	15.40	15.03	15.31	1467000
2006-10-23	15.26	15.26	14.90	15.00	764200
2006-10-24	14.90	14.94	14.68	14.82	680400
2006-10-25	14.80	15.02	14.45	14.87	1206100
2006-10-26	15.47	16.79	15.25	16.52	2822900
2006-10-27	16.52	16.65	16.13	16.16	1498400
2006-10-30	16.15	16.46	15.95	16.46	1785100
2006-10-31	16.50	16.64	16.07	16.19	895900
2006-11-01	16.31	16.32	16.00	16.03	1058500
2006-11-02	16.00	16.14	15.81	15.99	755800
2006-11-03	16.06	16.15	15.59	15.74	702900
2006-11-06	15.84	16.66	15.81	16.64	958100
2006-11-07	16.64	16.93	16.12	16.19	1100800
2006-11-08	15.65	16.50	15.65	16.36	676700
2006-11-09	16.40	16.43	15.80	15.99	974900
2006-11-10	15.90	16.51	15.90	16.51	610200
2006-11-13	16.49	16.81	16.44	16.77	752800
2006-11-14	16.87	17.14	16.58	17.12	711000
2006-11-15	17.08	17.28	16.89	17.05	827100
2006-11-16	17.10	17.38	17.08	17.26	890200
2006-11-17	17.26	17.37	17.15	17.32	637000
2006-11-20	17.36	17.52	17.21	17.41	798800
2006-11-21	17.35	17.36	16.89	17.01	908700
2006-11-22	17.00	17.66	17.00	17.65	797200
2006-11-24	17.52	17.99	17.44	17.93	287500
2006-11-27	17.93	17.93	17.47	17.75	1708300
2006-11-28	17.76	17.79	17.41	17.72	1219900
2006-11-29	17.89	18.25	17.87	18.03	1112300
2006-11-30	18.04	18.20	17.87	17.90	800000
2006-12-01	17.95	17.96	17.48	17.75	1084400
2006-12-04	17.75	18.03	17.69	17.94	1053500
2006-12-05	17.98	18.15	17.85	18.11	1551400
2006-12-06	17.87	18.30	17.87	17.97	842400
2006-12-07	18.02	19.01	17.93	18.26	1587500
2006-12-08	18.27	18.40	18.07	18.19	1153400
2006-12-11	18.15	18.17	18.03	18.13	532600
2006-12-12	18.07	18.37	18.00	18.27	1585400
2006-12-13	18.30	18.51	18.30	18.46	1176400
2006-12-14	18.43	18.55	18.23	18.27	1088900
2006-12-15	18.27	18.39	18.10	18.27	1338500
2006-12-18	18.25	18.30	17.33	17.39	956600
2006-12-19	17.34	17.50	16.95	17.38	727600
2006-12-20	17.47	17.58	17.25	17.29	417200
2006-12-21	17.28	17.34	16.75	17.05	803900
2006-12-22	16.99	17.04	16.75	17.03	873500
2006-12-26	16.96	17.29	16.96	17.27	364400
2006-12-27	17.28	17.45	17.25	17.39	500000
2006-12-28	17.38	17.55	17.35	17.37	498000
2006-12-29	17.34	17.64	17.20	17.41	840400
2007-01-03	17.50	17.75	17.29	17.57	755400
2007-01-04	17.56	17.63	17.17	17.40	588300
2007-01-05	17.29	17.40	16.94	17.09	765000
2007-01-08	17.08	17.16	16.56	16.88	850400
2007-01-09	16.82	17.50	16.60	17.30	1334100
2007-01-10	17.12	17.41	17.06	17.21	903700
2007-01-11	17.21	17.56	17.19	17.45	931000
2007-01-12	17.43	17.74	17.32	17.73	548300
2007-01-16	17.70	17.70	16.78	16.97	1334100
2007-01-17	16.84	16.98	16.72	16.91	744500
2007-01-18	16.91	16.91	16.42	16.43	948500
2007-01-19	16.40	16.95	16.20	16.91	702000
2007-01-22	16.91	16.91	16.67	16.83	595000
2007-01-23	16.80	17.34	16.72	17.11	816800
2007-01-24	17.11	17.82	17.06	17.93	864200
2007-01-25	18.00	18.26	17.80	18.15	1460100
2007-01-26	18.15	18.19	17.65	17.99	1092600
2007-01-29	17.99	18.18	17.90	18.17	804700
2007-01-30	18.17	18.66	18.14	18.51	964800
2007-01-31	18.51	19.50	18.38	19.24	1678400
2007-02-01	19.33	19.50	19.02	19.28	857700
2007-02-02	19.33	19.38	18.91	19.04	892300
2007-02-05	18.98	19.12	18.82	18.97	762200
2007-02-06	18.97	19.32	18.97	19.13	1228700
2007-02-07	19.17	19.30	18.94	19.29	608100
2007-02-08	19.29	19.49	19.12	19.18	381000
2007-02-09	19.20	19.20	18.60	18.85	799900
2007-02-12	18.91	18.94	18.66	18.82	528742
2007-02-13	18.91	19.17	18.89	19.10	535413
2007-02-14	19.06	19.40	18.99	19.09	359537
2007-02-15	19.14	19.66	18.99	19.55	510000
2007-02-16	19.55	19.73	19.46	19.60	515900
2007-02-20	19.55	19.84	19.45	19.77	379000
2007-02-21	19.51	19.79	19.38	19.64	527300
2007-02-22	19.62	19.92	19.58	19.85	604400
2007-02-23	19.86	19.88	19.60	19.70	393900
2007-02-26	19.84	19.84	19.33	19.42	744527
2007-02-27	19.08	19.19	18.20	18.27	1085100
2007-02-28	18.19	18.27	17.59	18.05	1195000
2007-03-01	17.75	18.90	17.22	18.78	1151207
2007-03-02	18.62	19.00	18.06	18.07	1604900
2007-03-05	17.83	18.42	17.76	17.77	502500
2007-03-06	17.97	18.30	17.87	18.18	315500
2007-03-07	18.26	18.78	18.26	18.65	675000
2007-03-08	18.87	19.22	18.79	19.14	717100
2007-03-09	19.30	19.53	19.23	19.36	1072000
2007-03-12	19.26	19.79	19.20	19.68	619400
2007-03-13	19.50	19.53	18.80	18.82	717800
2007-03-14	18.78	19.04	18.32	18.76	878900
2007-03-15	18.80	18.94	18.58	18.90	499700
2007-03-16	18.90	19.32	18.89	19.17	1128000
2007-03-19	19.27	19.41	19.15	19.41	839400
2007-03-20	19.48	20.12	19.26	20.10	838000
2007-03-21	20.09	20.30	19.98	20.04	1102300
2007-03-22	20.14	20.14	19.66	20.00	453100
2007-03-23	20.00	20.11	19.75	19.94	1299800
2007-03-26	19.94	19.95	19.44	19.88	570177
2007-03-27	19.75	20.00	19.63	19.89	533900
2007-03-28	19.74	20.10	19.41	19.77	1093900
2007-03-29	19.94	20.20	19.57	19.91	663700
2007-03-30	19.91	19.95	19.48	19.85	610500
2007-04-02	19.89	20.05	19.78	19.97	749700
2007-04-03	20.08	20.10	19.85	19.90	750100
2007-04-04	19.96	20.04	19.75	20.01	518900
2007-04-05	20.03	20.05	19.78	19.85	422400
2007-04-09	19.84	19.85	19.50	19.59	800900
2007-04-10	19.67	19.92	19.65	19.90	668500
2007-04-11	19.94	20.02	19.43	19.68	977300
2007-04-12	19.61	19.95	19.48	19.92	857100
2007-04-13	19.92	19.94	19.62	19.91	1295400
2007-04-16	19.99	19.99	19.83	19.89	1145850
2007-04-17	19.89	19.92	19.80	19.86	676700
2007-04-18	19.83	19.90	19.71	19.73	674200
2007-04-19	19.60	19.93	19.26	19.66	888900
2007-04-20	19.97	20.07	19.60	19.92	1157800
2007-04-23	20.01	21.30	20.00	21.18	1783939
2007-04-24	21.51	22.00	20.97	21.79	1593950
2007-04-25	22.00	22.40	21.25	21.36	1616835
2007-04-26	21.39	21.85	21.26	21.70	876000
2007-04-27	21.71	21.82	21.28	21.34	738238
2007-04-30	21.64	22.35	21.64	21.70	1460570
2007-05-01	21.70	21.73	20.73	21.01	1162829
2007-05-02	21.06	21.86	21.06	21.67	882932
2007-05-03	21.92	22.20	21.71	22.01	693900
2007-05-04	22.15	22.28	21.84	22.22	539900
2007-05-07	22.22	22.52	22.02	22.38	599200
2007-05-08	22.30	22.49	21.96	22.46	506700
2007-05-09	22.46	22.76	22.10	22.76	505300
2007-05-10	22.76	22.96	22.43	22.75	879600
2007-05-11	22.84	22.99	22.67	22.95	471200
2007-05-14	22.92	22.92	22.34	22.36	674000
2007-05-15	22.39	22.70	22.14	22.20	878800
2007-05-16	22.31	22.35	21.58	22.03	711000
2007-05-17	21.99	22.35	21.84	22.13	378150
2007-05-18	22.14	22.75	22.02	22.54	431700
2007-05-21	22.59	23.18	22.49	22.77	665330
2007-05-22	22.77	23.20	22.51	23.02	799300
2007-05-23	23.02	23.11	22.53	22.64	539200
2007-05-24	22.59	22.79	22.07	22.21	561589
2007-05-25	22.26	22.76	22.21	22.72	470700
2007-05-29	22.76	22.77	22.35	22.72	517500
2007-05-30	22.66	23.17	22.40	23.11	683750
2007-05-31	23.25	23.48	22.96	23.13	544600
2007-06-01	23.25	23.50	23.06	23.26	923300
2007-06-04	23.14	23.50	22.85	23.47	441330
2007-06-05	23.34	23.49	22.92	23.25	444000
2007-06-06	23.07	23.07	22.59	22.79	719535
2007-06-07	23.85	23.85	21.60	21.66	1035600
2007-06-08	21.54	22.21	21.34	22.05	928100
2007-06-11	22.00	22.43	21.66	22.20	427600
2007-06-12	22.00	22.13	21.54	21.75	510700
2007-06-13	21.77	22.69	21.71	22.60	415000
2007-06-14	22.69	23.09	22.54	22.61	339000
2007-06-15	23.49	23.49	22.41	22.46	1263600
2007-06-18	22.56	22.69	21.77	22.12	1121700
2007-06-19	22.00	22.19	21.66	22.11	899500
2007-06-20	22.09	22.68	21.80	21.82	775200
2007-06-21	21.71	22.16	21.35	22.08	699300
2007-06-22	21.99	22.00	21.05	21.54	1776300
2007-06-25	21.48	21.48	20.34	20.74	1712138
2007-06-26	20.78	20.95	20.65	20.69	1585100
2007-06-27	20.50	21.15	20.41	21.08	941500
2007-06-28	20.95	21.53	20.95	21.11	652100
2007-06-29	21.20	21.36	20.95	21.07	732100
2007-07-02	21.21	22.25	21.20	22.17	893100
2007-07-03	22.33	22.76	22.16	22.69	386200
2007-07-05	22.67	23.19	22.61	22.99	724000
2007-07-06	22.95	23.50	22.93	23.50	648200
2007-07-09	23.50	23.69	23.35	23.38	610900
2007-07-10	23.25	23.49	22.62	22.73	510200
2007-07-11	22.76	23.34	22.76	22.95	467700
2007-07-12	23.19	24.07	23.13	24.06	778300
2007-07-13	24.00	24.48	23.67	24.28	522100
2007-07-16	24.11	24.25	23.74	23.86	477500
2007-07-17	24.00	24.93	23.90	24.12	917500
2007-07-18	24.05	24.07	23.45	23.77	830560
2007-07-19	23.98	24.25	23.85	23.97	552500
2007-07-20	23.89	23.98	22.70	23.41	1189600
2007-07-23	23.65	24.14	23.30	23.91	1145700
2007-07-24	22.13	23.74	21.35	23.31	2211205
2007-07-25	23.53	23.73	22.62	23.01	1122424
2007-07-26	22.49	22.82	21.45	22.24	1597530
2007-07-27	22.11	22.55	21.37	21.42	1481400
2007-07-30	21.12	22.01	21.11	21.77	1885900
2007-07-31	22.08	22.14	21.38	21.74	1328042
2007-08-01	21.69	21.73	20.81	21.70	1092600
2007-08-02	21.73	22.13	21.49	22.09	860400
2007-08-03	22.04	22.84	21.75	21.86	1166200
2007-08-06	22.04	23.30	21.39	22.99	1482700
2007-08-07	22.94	25.00	22.78	24.89	2651765
2007-08-08	25.07	27.39	25.07	26.18	4204692
2007-08-09	26.23	27.91	25.75	26.12	3720000
2007-08-10	24.70	25.82	22.88	24.63	2307181
2007-08-13	24.59	24.84	22.78	23.14	1599200
2007-08-14	23.11	23.36	21.75	21.92	1445000
2007-08-15	21.99	22.35	21.26	21.50	1136700
2007-08-16	21.45	21.91	20.11	21.07	2283886
2007-08-17	21.25	22.63	21.11	22.02	1618200
2007-08-20	22.00	22.56	21.72	22.24	688500
2007-08-21	21.89	22.82	21.89	22.54	1179800
2007-08-22	22.73	23.28	22.42	22.50	794000
2007-08-23	22.60	23.13	21.66	21.80	626000
2007-08-24	21.80	22.12	21.48	21.96	650900
2007-08-27	21.89	21.97	21.51	21.58	616005
2007-08-28	21.39	21.60	20.60	20.66	823600
2007-08-29	20.71	21.40	20.71	21.18	716500
2007-08-30	20.89	21.64	20.85	21.40	796000
2007-08-31	21.75	21.98	21.07	21.79	680900
2007-09-04	21.61	21.76	21.01	21.13	1138200
2007-09-05	21.15	21.61	20.85	21.10	987800
2007-09-06	21.21	21.61	21.06	21.56	813900
2007-09-07	21.06	21.19	20.78	21.04	808400
2007-09-10	21.09	21.15	20.21	20.67	562500
2007-09-11	20.82	21.24	20.60	20.87	741900
2007-09-12	20.83	20.94	20.62	20.77	854800
2007-09-13	20.83	21.20	20.69	20.72	717200
2007-09-14	20.51	21.09	20.25	21.00	821900
2007-09-17	20.98	21.50	20.92	21.01	1196300
2007-09-18	21.08	22.05	21.00	22.00	1135300
2007-09-19	22.09	22.46	21.80	22.00	1001300
2007-09-20	22.24	22.24	21.22	21.35	633700
2007-09-21	21.00	22.02	20.03	21.85	1380900
2007-09-24	21.89	22.02	21.53	21.66	545800
2007-09-25	21.85	23.09	21.85	22.91	1133000
2007-09-26	23.11	23.54	23.01	23.20	1011400
2007-09-27	23.40	23.49	22.72	23.08	660900
2007-09-28	22.97	23.15	22.63	22.71	553400
2007-10-01	22.70	23.44	22.66	23.25	577700
2007-10-02	23.32	23.49	22.55	22.71	751800
2007-10-03	22.53	23.07	22.49	22.77	588200
2007-10-04	22.81	23.04	22.40	22.90	780200
2007-10-05	23.06	23.17	22.57	23.05	1081500
2007-10-08	23.05	23.43	22.97	23.36	578000
2007-10-09	23.38	23.54	22.92	23.13	800400
2007-10-10	23.13	23.66	22.45	22.92	973400
2007-10-11	23.03	23.19	21.80	22.18	853800
2007-10-12	22.33	22.76	22.09	22.57	596300
2007-10-15	22.54	22.63	21.80	21.96	559700
2007-10-16	21.86	22.07	21.34	21.46	642100
2007-10-17	21.84	22.27	21.54	22.04	1094400
2007-10-18	21.95	22.09	21.48	21.60	521600
2007-10-19	21.56	21.74	20.45	20.50	844000
2007-10-22	20.42	21.23	19.95	21.11	1687800
2007-10-23	22.51	23.86	22.42	23.77	2765300
2007-10-24	23.51	24.81	23.21	24.51	1479700
2007-10-25	24.69	24.99	24.01	24.24	796000
2007-10-26	24.68	24.93	24.40	24.82	410400
2007-10-29	24.85	24.98	24.45	24.70	485300
2007-10-30	24.54	24.70	24.13	24.26	620000
2007-10-31	24.28	25.10	24.10	25.03	662500
2007-11-01	24.58	24.70	23.84	24.20	837000
2007-11-02	25.11	25.40	24.36	24.69	831800
2007-11-05	24.69	24.81	23.92	24.27	651835
2007-11-06	24.48	25.03	24.30	24.99	799500
2007-11-07	24.48	25.00	24.48	24.62	1009360
2007-11-08	24.89	25.00	24.27	24.88	835907
2007-11-09	24.56	24.77	23.82	24.19	885800
2007-11-12	24.12	24.79	23.80	23.92	825825
2007-11-13	24.10	25.00	23.92	25.00	847900
2007-11-14	25.20	25.49	24.73	24.84	1009900
2007-11-15	24.67	24.98	24.35	24.64	650300
2007-11-16	24.84	25.26	24.54	24.85	925010
2007-11-19	24.57	24.67	24.18	24.24	724150
2007-11-20	24.15	24.54	23.38	24.04	1022820
2007-11-21	23.85	23.94	23.41	23.58	717628
2007-11-23	23.81	24.07	23.51	23.86	319100
2007-11-26	23.81	24.41	23.48	23.54	597615
2007-11-27	23.56	24.23	23.56	24.00	628200
2007-11-28	24.36	25.20	24.16	25.07	775316
2007-11-29	25.06	25.34	24.78	25.20	552677
2007-11-30	25.50	25.96	25.12	25.47	796200
2007-12-03	25.17	25.66	25.17	25.22	541321
2007-12-04	24.95	25.55	24.32	25.31	695971
2007-12-05	25.86	26.11	25.31	26.11	647100
2007-12-06	26.21	26.66	26.21	26.57	985905
2007-12-07	27.19	27.19	26.67	26.79	1077120
2007-12-10	26.91	27.00	26.27	26.41	1304940
2007-12-11	26.60	26.72	25.37	25.40	1087600
2007-12-12	26.16	26.48	24.82	25.49	1230000
2007-12-13	25.32	25.56	24.45	25.08	889500
2007-12-14	24.61	25.38	24.48	24.75	503900
2007-12-17	24.64	25.11	24.42	24.42	802240
2007-12-18	24.67	25.04	24.53	24.99	705940
2007-12-19	24.90	25.11	24.77	25.02	1556700
2007-12-20	25.16	25.20	24.59	25.18	1370500
2007-12-21	25.56	25.84	24.94	25.26	1728600
2007-12-24	25.66	25.92	25.16	25.75	329800
2007-12-26	25.70	25.73	25.03	25.62	579300
2007-12-27	25.62	25.89	24.63	24.63	571500
2007-12-28	24.64	25.10	24.64	24.85	346849
2007-12-31	24.68	24.68	24.10	24.28	575960
2008-01-02	24.25	24.30	23.28	23.50	596040
2008-01-03	23.50	24.20	23.50	23.88	649395
2008-01-04	23.61	23.97	23.41	23.41	683606
2008-01-07	23.57	23.76	22.64	22.92	800180
2008-01-08	22.99	23.13	21.74	21.77	1137666
2008-01-09	21.69	22.00	20.81	21.63	1153112
2008-01-10	21.29	22.45	20.95	22.08	1296305
2008-01-11	21.90	21.94	21.03	21.04	773115
2008-01-14	21.31	21.53	21.10	21.37	677317
2008-01-15	21.12	21.60	20.99	21.14	652692
2008-01-16	21.04	21.10	19.89	19.93	1450473
2008-01-17	19.97	20.10	18.95	18.97	1093225
2008-01-18	19.16	19.49	18.50	18.75	1244212
2008-01-22	17.97	19.20	17.00	18.78	1907389
2008-01-23	18.05	19.20	17.50	19.00	1363628
2008-01-24	19.20	20.80	19.08	20.56	1357640
2008-01-25	20.85	21.28	20.04	20.16	1346294
2008-01-28	20.16	21.12	20.01	21.11	973600
2008-01-29	21.21	21.67	20.74	21.54	803000
2008-01-30	21.43	21.77	20.58	20.93	917200
2008-01-31	20.61	22.00	20.50	21.83	739480
2008-02-01	21.95	22.49	21.65	22.21	861083
2008-02-04	22.10	22.10	21.52	21.73	580700
2008-02-05	21.28	21.62	20.99	21.03	532300
2008-02-06	21.23	21.44	20.39	20.45	465700
2008-02-07	20.37	21.01	20.28	20.73	564050
2008-02-08	20.72	21.13	20.34	20.56	646574
2008-02-11	20.61	21.15	20.18	21.03	519479
2008-02-12	21.17	21.66	20.71	21.13	761295
2008-02-13	21.37	22.13	21.37	22.04	561800
2008-02-14	22.12	22.20	21.13	21.15	503271
2008-02-15	21.03	21.17	20.53	20.88	503400
2008-02-19	21.19	21.44	20.90	21.11	429700
2008-02-20	20.93	21.08	20.62	21.02	406325
2008-02-21	21.22	21.55	20.56	20.66	495200
2008-02-22	20.66	20.88	19.95	20.71	612150
2008-02-25	20.76	21.41	20.44	21.35	801604
2008-02-26	21.25	21.92	21.11	21.66	605006
2008-02-27	21.49	21.75	21.00	21.17	544455
2008-02-28	21.04	21.56	20.87	21.33	506400
2008-02-29	21.03	21.29	19.98	20.19	671876
2008-03-03	20.23	20.52	19.87	20.48	610373
2008-03-04	20.31	20.67	19.96	20.55	620900
2008-03-05	20.68	21.17	20.55	21.08	649600
2008-03-06	21.00	21.00	20.05	20.06	618800
2008-03-07	19.90	20.32	19.75	19.95	653936
2008-03-10	19.78	20.05	18.37	18.48	911629
2008-03-11	19.04	19.96	18.90	19.96	816336
2008-03-12	20.04	20.30	19.30	19.43	861110
2008-03-13	19.14	20.37	18.94	20.16	641264
2008-03-14	20.29	20.39	19.20	19.56	910944
2008-03-17	19.11	19.39	18.82	18.99	723442
2008-03-18	19.48	20.26	18.94	20.23	725755
2008-03-19	20.34	20.93	20.03	20.05	745194
2008-03-20	20.35	20.38	19.68	20.14	1446487
2008-03-24	20.19	21.28	20.14	20.91	521800
2008-03-25	20.97	21.01	20.19	20.68	706409
2008-03-26	20.69	20.69	20.09	20.51	425300
2008-03-27	20.57	20.57	19.82	19.94	539145
2008-03-28	20.01	20.17	19.41	19.63	617100
2008-03-31	19.62	19.82	19.06	19.11	866800
2008-04-01	19.38	20.10	19.21	20.01	843898
2008-04-02	20.04	20.69	19.97	20.49	440700
2008-04-03	20.23	20.58	19.97	20.30	406900
2008-04-04	20.20	20.26	19.81	19.97	849200
2008-04-07	20.08	20.40	19.93	20.01	726340
2008-04-08	19.89	20.36	19.73	20.06	409602
2008-04-09	20.05	20.43	19.81	20.00	707650
2008-04-10	20.03	20.30	19.87	20.05	530800
2008-04-11	19.84	19.84	19.00	19.09	998304
2008-04-14	19.05	19.05	18.45	18.45	609688
2008-04-15	18.55	19.19	18.43	19.07	559929
2008-04-16	19.23	19.24	18.75	18.96	763960
2008-04-17	18.85	18.90	18.36	18.53	875885
2008-04-18	19.00	19.49	18.77	19.26	986080
2008-04-21	19.20	20.49	19.10	20.08	1111892
2008-04-22	21.27	23.70	20.81	22.74	2938319
2008-04-23	22.79	22.97	22.08	22.54	1109261
2008-04-24	22.77	22.77	22.02	22.24	1138795
2008-04-25	22.30	23.18	22.27	22.95	1110726
2008-04-28	22.47	22.92	22.18	22.69	1019992
2008-04-29	22.71	23.18	21.82	22.18	827654
2008-04-30	22.29	22.87	22.01	22.38	913054
2008-05-01	22.28	22.74	21.94	22.61	563332
2008-05-02	22.84	22.90	22.11	22.33	540455
2008-05-05	22.46	22.46	21.90	22.10	476894
2008-05-06	21.85	22.38	21.30	22.15	436724
2008-05-07	22.22	22.29	21.41	21.49	840506
2008-05-08	21.49	21.49	20.94	21.09	922255
2008-05-09	20.82	21.80	20.42	21.61	650028
2008-05-12	21.74	21.83	21.21	21.69	423030
2008-05-13	21.69	21.86	21.46	21.86	769508
2008-05-14	22.09	22.09	21.49	21.62	642551
2008-05-15	21.66	22.33	21.52	22.12	4188717
2008-05-16	22.26	22.44	21.64	22.22	1107095
2008-05-19	22.26	23.47	21.82	23.33	1935066
2008-05-20	23.26	23.68	22.60	23.06	1303908
2008-05-21	23.38	23.98	22.53	22.68	1134764
2008-05-22	22.67	23.11	22.40	22.53	726936
2008-05-23	22.51	23.20	22.14	23.00	1016122
2008-05-27	22.99	23.35	22.83	23.34	720757
2008-05-28	23.40	23.77	22.63	22.96	862184
2008-05-29	22.99	23.80	22.80	23.57	1291262
2008-05-30	25.99	26.73	25.50	26.46	3761101
2008-06-02	26.35	26.35	24.66	25.20	2509913
2008-06-03	25.38	25.45	24.02	24.64	1443271
2008-06-04	24.49	25.16	24.49	24.82	742717
2008-06-05	25.05	25.54	24.62	25.47	763029
2008-06-06	25.24	25.54	23.58	23.61	1605121
2008-06-09	23.74	23.74	22.78	23.40	1188970
2008-06-10	23.20	23.32	22.33	22.54	1362102
2008-06-11	22.53	22.60	21.62	21.64	1062798
2008-06-12	21.94	22.34	21.52	21.81	1571464
2008-06-13	22.08	23.12	21.90	22.91	965671
2008-06-16	22.83	22.91	22.22	22.80	851180
2008-06-17	22.96	23.02	22.05	22.14	607612
2008-06-18	22.14	22.15	21.49	21.69	686571
2008-06-19	21.75	22.58	21.35	22.56	663480
2008-06-20	22.48	22.75	21.58	21.71	1094889
2008-06-23	21.89	22.09	21.19	21.55	879493
2008-06-24	21.30	21.53	20.88	21.01	796235
2008-06-25	21.10	21.10	19.40	19.98	2160874
2008-06-26	19.70	19.80	19.00	19.12	775888
2008-06-27	19.05	19.45	18.87	19.25	1382418
2008-06-30	19.23	19.81	19.11	19.30	1198891
2008-07-01	19.20	19.34	18.70	19.30	924542
2008-07-02	19.35	19.35	17.64	17.67	1214640
2008-07-03	17.69	18.07	17.43	17.69	770732
2008-07-07	17.76	18.53	17.25	17.77	992743
2008-07-08	17.84	18.45	17.53	18.43	1689731
2008-07-09	18.47	18.60	18.00	18.01	1203657
2008-07-10	18.01	18.62	18.01	18.52	1486868
2008-07-11	18.15	18.53	17.86	17.92	1382903
2008-07-14	18.12	18.20	17.62	18.11	922513
2008-07-15	17.94	18.07	17.10	17.68	1046604
2008-07-16	17.73	19.34	17.42	19.24	1254682
2008-07-17	19.39	19.94	19.10	19.52	1445639
2008-07-18	19.56	20.58	18.79	19.28	701693
2008-07-21	19.50	19.90	19.06	19.86	1500988
2008-07-22	18.81	20.83	18.10	20.80	2477704
2008-07-23	20.80	20.80	19.67	19.92	1709316
2008-07-24	19.97	20.01	18.75	18.77	1188182
2008-07-25	18.75	19.33	18.65	18.93	1107544
2008-07-28	18.91	18.91	18.46	18.60	728912
2008-07-29	18.79	19.30	18.57	19.25	650280
2008-07-30	19.52	20.00	19.27	19.76	735096
2008-07-31	19.48	19.87	18.82	18.98	640140
2008-08-01	18.94	18.98	18.36	18.73	435822
2008-08-04	18.70	18.75	18.03	18.44	588003
2008-08-05	18.70	18.86	18.47	18.81	598650
2008-08-06	18.65	19.06	18.58	18.95	648874
2008-08-07	18.69	19.05	18.32	18.76	676596
2008-08-08	18.57	20.39	18.57	20.06	859687
2008-08-11	20.05	21.11	20.00	20.65	1060515
2008-08-12	20.45	20.65	20.00	20.24	711566
2008-08-13	20.19	20.51	19.89	20.44	792867
2008-08-14	20.34	20.50	19.88	20.47	1190978
2008-08-15	20.77	20.84	19.75	20.13	1102602
2008-08-18	20.21	20.46	19.29	19.58	479500
2008-08-19	19.46	19.65	19.03	19.20	446515
2008-08-20	19.27	19.58	18.90	19.19	443742
2008-08-21	19.03	19.71	18.86	19.50	553557
2008-08-22	19.58	20.27	19.58	20.09	547971
2008-08-25	20.01	20.28	19.73	19.87	804244
2008-08-26	19.90	20.08	19.63	20.04	929835
2008-08-27	20.00	20.38	19.99	20.35	526797
2008-08-28	20.38	21.55	20.18	21.43	740691
2008-08-29	21.38	21.48	20.64	20.78	432804
2008-09-02	21.41	21.67	20.36	20.68	638251
2008-09-03	20.61	21.19	20.38	20.92	628268
2008-09-04	20.67	20.72	19.02	19.52	857685
2008-09-05	19.04	19.48	18.86	19.05	1337830
2008-09-08	19.90	20.17	18.86	19.12	925432
2008-09-09	19.15	19.32	17.93	17.97	1185920
2008-09-10	18.24	18.63	17.68	18.24	982810
2008-09-11	18.04	18.55	17.54	18.52	917951
2008-09-12	18.43	18.91	18.09	18.82	845418
2008-09-15	17.81	18.95	17.79	18.02	1318409
2008-09-16	16.86	18.30	16.86	18.00	2173572
2008-09-17	17.59	17.79	16.18	16.38	2115209
2008-09-18	16.62	18.00	16.06	17.78	2324671
2008-09-19	18.75	19.69	17.31	18.97	2167902
2008-09-22	18.97	18.97	17.36	17.48	727781
2008-09-23	17.48	17.65	16.78	16.87	582063
2008-09-24	16.87	17.23	16.18	16.37	1043352
2008-09-25	16.60	16.69	15.96	16.16	931242
2008-09-26	15.61	15.86	14.86	15.21	1471016
2008-09-29	14.96	14.96	12.55	13.36	2393975
2008-09-30	13.62	13.75	12.77	13.69	2678141
2008-10-01	13.77	13.82	12.96	13.03	988118
2008-10-02	12.90	12.90	11.01	11.23	1653747
2008-10-03	11.66	12.19	10.38	10.56	3313204
2008-10-06	10.25	10.30	9.28	10.19	3133347
2008-10-07	10.20	10.94	9.47	9.51	3948007
2008-10-08	9.09	9.74	8.37	9.33	3648058
2008-10-09	9.46	9.87	8.53	8.67	2947402
2008-10-10	8.20	8.96	7.52	8.96	3141263
2008-10-13	9.44	10.54	9.43	10.54	1835092
2008-10-14	10.98	11.11	9.60	10.00	1304985
2008-10-15	9.81	10.09	8.47	8.49	981764
2008-10-16	8.52	9.03	7.80	8.98	2926601
2008-10-17	8.63	9.82	8.38	9.13	1999853
2008-10-20	9.18	9.99	8.94	9.85	1485491
2008-10-21	10.55	11.20	10.28	10.63	3290977
2008-10-22	10.33	10.51	9.85	10.20	2101188
2008-10-23	10.26	10.55	9.27	10.10	1626583
2008-10-24	9.10	9.80	8.76	9.15	2120509
2008-10-27	9.01	9.35	8.48	8.48	1569323
2008-10-28	9.17	10.34	8.78	10.08	2610786
2008-10-29	10.14	12.07	9.86	11.52	2584512
2008-10-30	11.98	13.01	11.77	12.90	1810011
2008-10-31	12.69	13.56	12.26	13.20	1657367
2008-11-03	13.18	13.92	12.70	12.93	1234011
2008-11-04	13.67	13.67	12.15	12.56	1556590
2008-11-05	11.92	12.00	10.46	10.55	1828933
2008-11-06	10.42	10.50	9.47	9.85	1475836
2008-11-07	9.97	10.07	9.65	9.97	891689
2008-11-10	10.00	10.58	9.69	9.82	893283
2008-11-11	9.75	9.77	9.27	9.37	614545
2008-11-12	9.18	9.24	8.16	8.18	1540564
2008-11-13	8.23	8.68	7.55	8.68	2112418
2008-11-14	8.43	8.82	7.86	8.16	1315630
2008-11-17	8.06	8.13	7.65	7.73	1007029
2008-11-18	7.67	7.73	7.00	7.41	1148131
2008-11-19	7.37	7.44	6.31	6.33	1534110
2008-11-20	6.25	6.50	5.64	5.76	2698753
2008-11-21	5.91	6.06	5.30	6.02	1867314
2008-11-24	6.21	6.40	5.84	6.36	2028176
2008-11-25	6.39	6.82	6.25	6.80	2282362
2008-11-26	6.65	7.39	6.53	7.37	1053505
2008-11-28	7.24	7.55	7.22	7.50	791117
2008-12-01	7.24	7.26	6.47	6.48	1111484
2008-12-02	6.61	7.07	6.30	6.89	1209398
2008-12-03	6.68	7.34	6.61	7.28	871902
2008-12-04	7.13	7.67	6.85	7.03	841112
2008-12-05	6.92	7.47	6.55	7.45	972143
2008-12-08	7.71	8.26	7.55	8.13	1620216
2008-12-09	8.01	8.27	7.37	7.58	1476576
2008-12-10	7.67	7.88	7.39	7.73	969240
2008-12-11	7.46	7.66	6.81	6.91	801677
2008-12-12	6.77	7.31	6.77	7.31	914351
2008-12-15	7.35	7.56	6.52	6.74	829983
2008-12-16	6.93	7.39	6.90	7.20	1306809
2008-12-17	7.08	7.93	7.03	7.74	1600965
2008-12-18	7.77	8.20	7.55	7.81	929145
2008-12-19	7.84	8.46	7.84	8.23	1618300
2008-12-22	8.24	8.24	7.37	7.73	614258
2008-12-23	7.80	7.92	6.96	7.03	1012671
2008-12-24	7.01	7.40	6.85	7.28	463227
2008-12-26	7.34	7.34	7.00	7.20	399724
2008-12-29	7.16	7.22	6.60	6.90	1039630
2008-12-30	6.82	7.02	6.50	6.85	1601356
2008-12-31	6.84	7.59	6.84	7.39	1586241
2009-01-02	7.41	7.90	7.06	7.73	1130378
2009-01-05	7.71	7.95	7.13	7.67	1262013
2009-01-06	7.80	8.09	7.60	7.85	1622243
2009-01-07	7.67	7.81	7.31	7.51	1035376
2009-01-08	7.49	8.00	7.15	7.95	1332104
2009-01-09	7.92	7.95	7.29	7.33	1127263
2009-01-12	7.33	7.50	6.88	7.00	770218
2009-01-13	6.84	7.23	6.83	7.18	1271137
2009-01-14	7.10	7.10	6.50	6.61	2054811
2009-01-15	6.62	6.81	6.30	6.71	1265509
2009-01-16	6.89	7.29	6.69	6.91	892509
2009-01-20	6.77	6.81	6.29	6.31	1478404
2009-01-21	6.54	6.85	6.16	6.78	1668318
2009-01-22	6.40	7.68	6.17	7.60	3295417
2009-01-23	7.34	7.87	7.18	7.68	1441641
2009-01-26	7.76	8.00	7.55	7.83	926147
2009-01-27	7.70	8.12	7.70	8.03	916411
2009-01-28	8.08	8.82	8.08	8.67	1643963
2009-01-29	8.37	8.59	8.00	8.08	675003
2009-01-30	8.16	8.46	7.93	8.29	1829800
2009-02-02	7.99	8.40	7.94	8.26	1288113
2009-02-03	8.33	8.47	7.98	8.20	791233
2009-02-04	8.24	8.68	8.16	8.49	1054578
2009-02-05	8.43	8.69	8.03	8.39	1164888
2009-02-06	8.36	8.99	8.31	8.89	1357858
2009-02-09	8.87	9.19	8.75	9.07	891501
2009-02-10	9.09	9.31	8.60	8.76	1210972
2009-02-11	8.83	8.87	8.35	8.65	1229991
2009-02-12	8.32	8.70	8.21	8.70	855248
2009-02-13	8.70	9.05	8.54	8.76	715946
2009-02-17	8.43	8.43	7.77	7.81	1137157
2009-02-18	7.91	7.93	7.49	7.55	758736
2009-02-19	7.66	7.83	7.40	7.44	610191
2009-02-20	7.26	7.34	6.65	6.79	1507811
2009-02-23	6.93	6.95	6.19	6.23	1311307
2009-02-24	6.36	6.43	5.94	6.35	2161972
2009-02-25	6.43	6.78	6.35	6.56	2026660
2009-02-26	6.61	6.82	6.30	6.35	960262
2009-02-27	6.20	6.48	6.10	6.21	1046616
2009-03-02	6.18	6.18	5.39	5.41	1250852
2009-03-03	5.53	5.64	5.12	5.13	1340377
2009-03-04	5.33	5.58	5.16	5.46	980896
2009-03-05	5.30	5.36	4.75	4.76	1366359
2009-03-06	4.93	4.93	4.49	4.76	1079410
2009-03-09	4.70	4.98	4.59	4.59	909729
2009-03-10	4.84	5.26	4.67	5.18	1381132
2009-03-11	5.21	5.44	5.02	5.11	1359885
2009-03-12	5.48	6.38	5.45	6.32	1948989
2009-03-13	6.36	6.45	6.08	6.22	665531
2009-03-16	6.32	6.58	6.14	6.28	966541
2009-03-17	6.17	6.37	6.00	6.31	1080814
2009-03-18	6.30	6.54	6.00	6.39	1077740
2009-03-19	6.64	6.64	6.12	6.14	986025
2009-03-20	6.34	6.34	5.72	5.80	1014917
2009-03-23	6.50	6.83	6.05	6.83	1240382
2009-03-24	6.68	6.82	6.50	6.52	614118
2009-03-25	6.61	7.07	6.42	6.87	1330625
2009-03-26	6.99	7.44	6.89	7.35	1712714
2009-03-27	7.16	7.21	6.94	6.96	771239
2009-03-30	6.72	6.72	6.18	6.42	836902
2009-03-31	6.70	6.76	6.41	6.57	705579
2009-04-01	6.43	6.84	6.25	6.81	898964
2009-04-02	7.10	7.57	6.97	7.36	1056622
2009-04-03	7.22	7.63	7.20	7.61	663750
2009-04-06	7.50	8.19	7.49	8.05	1108058
2009-04-07	7.89	8.12	7.41	7.59	1187611
2009-04-08	7.68	7.99	7.63	7.90	561023
2009-04-09	8.17	8.37	8.00	8.10	811885
2009-04-13	7.99	8.10	7.50	8.03	632511
2009-04-14	7.89	8.16	7.68	7.99	750560
2009-04-15	7.92	8.27	7.82	8.06	570636
2009-04-16	8.18	9.04	7.95	8.94	1153716
2009-04-17	9.07	9.07	7.91	8.26	2356449
2009-04-20	8.04	8.27	7.70	7.84	1027537
2009-04-21	7.77	8.23	7.77	8.13	774827
2009-04-22	7.85	8.62	7.78	8.42	1247132
2009-04-23	8.45	8.61	8.30	8.45	646232
2009-04-24	8.49	8.89	8.32	8.72	1473934
2009-04-27	8.62	8.74	8.25	8.50	1539783
2009-04-28	8.99	10.01	8.73	9.51	2285572
2009-04-29	9.18	9.50	9.07	9.43	1739236
2009-04-30	9.53	10.22	9.36	9.59	1407091
2009-05-01	9.49	9.95	9.27	9.37	1294476
2009-05-04	9.61	10.03	9.42	9.86	1164800
2009-05-05	9.80	10.08	9.63	10.04	1289283
2009-05-06	10.16	10.25	9.67	10.12	883855
2009-05-07	10.26	10.33	9.25	9.53	1325418
2009-05-08	9.71	10.18	9.64	10.00	1302658
2009-05-11	9.75	9.91	9.43	9.62	613179
2009-05-12	9.68	9.80	9.02	9.40	746293
2009-05-13	9.17	9.17	8.59	8.63	928732
2009-05-14	8.71	9.14	8.53	8.99	745847
2009-05-15	8.97	9.28	8.68	8.83	993158
2009-05-18	9.02	9.75	9.01	9.69	832988
2009-05-19	9.65	10.07	9.54	9.88	735167
2009-05-20	9.96	10.30	9.62	9.71	720865
2009-05-21	9.57	9.71	9.35	9.58	640876
2009-05-22	9.64	10.25	9.55	9.58	1041270
2009-05-26	9.49	10.38	9.43	10.29	881578
2009-05-27	10.23	10.69	10.04	10.49	1215158
2009-05-28	10.67	10.69	10.02	10.53	901972
2009-05-29	10.58	10.82	10.35	10.69	1183133
2009-06-01	10.93	12.30	10.90	12.10	1695099
2009-06-02	12.04	12.09	11.76	11.94	850800
2009-06-03	11.82	12.56	11.64	12.28	3369646
2009-06-04	12.59	13.23	12.13	13.18	1936363
2009-06-05	13.58	13.92	13.26	13.56	2037530
2009-06-08	13.42	13.42	12.73	13.08	1567549
2009-06-09	13.22	13.45	12.67	12.93	1827560
2009-06-10	13.11	13.34	12.22	12.58	1856059
2009-06-11	12.59	12.75	11.56	11.65	2298857
2009-06-12	11.72	11.80	10.83	10.94	2610130
2009-06-15	10.51	11.07	10.27	10.98	2583936
2009-06-16	11.14	11.14	10.32	10.46	1580642
2009-06-17	10.45	10.66	10.04	10.40	2074418
2009-06-18	10.50	10.66	10.20	10.53	724792
2009-06-19	10.70	10.74	10.32	10.41	1132001
2009-06-22	10.27	10.27	9.79	9.86	1218660
2009-06-23	9.28	9.29	8.86	9.00	3265517
2009-06-24	9.30	9.84	9.15	9.43	2985045
2009-06-25	9.36	9.57	9.23	9.54	1259733
2009-06-26	9.49	9.56	9.30	9.47	1458875
2009-06-29	9.24	9.68	9.24	9.57	885096
2009-06-30	9.56	9.64	9.38	9.53	1015584
2009-07-01	9.63	9.84	9.50	9.60	967810
2009-07-02	9.37	9.60	9.08	9.08	1088428
2009-07-06	9.00	9.16	8.88	9.01	1280634
2009-07-07	8.99	9.10	8.86	8.92	1399007
2009-07-08	8.95	8.99	8.58	8.74	920658
2009-07-09	8.80	8.90	8.62	8.73	1315334
2009-07-10	8.68	8.88	8.61	8.75	1212544
2009-07-13	8.78	8.97	8.46	8.96	1285006
2009-07-14	8.98	9.20	8.86	9.01	1449226
2009-07-15	9.25	9.58	9.17	9.56	922185
2009-07-16	9.59	9.89	9.47	9.83	544809
2009-07-17	9.87	9.87	9.49	9.70	615320
2009-07-20	9.65	9.97	9.61	9.82	951340
2009-07-21	9.97	10.07	9.62	9.81	628921
2009-07-22	9.77	10.14	9.75	9.94	633723
2009-07-23	9.90	10.30	9.73	10.00	1735310
2009-07-24	9.91	10.26	9.91	10.11	901415
2009-07-27	10.05	10.08	9.65	9.73	1450063
2009-07-28	9.11	10.05	8.92	9.64	2452240
2009-07-29	9.51	10.14	9.28	9.93	1401552
2009-07-30	10.02	10.66	10.02	10.35	990082
2009-07-31	10.32	10.46	10.18	10.21	670812
2009-08-03	10.44	10.93	10.16	10.92	755501
2009-08-04	10.84	10.96	10.59	10.88	529336
2009-08-05	10.98	10.98	10.46	10.60	493399
2009-08-06	10.69	10.76	10.44	10.52	361969
2009-08-07	10.74	10.95	10.46	10.90	680319
2009-08-10	10.74	10.94	10.56	10.62	466528
2009-08-11	10.57	10.59	10.34	10.46	431699
2009-08-12	10.48	10.93	10.48	10.71	517551
2009-08-13	10.78	10.81	10.43	10.72	475425
2009-08-14	10.67	10.68	9.73	10.26	1668208
2009-08-17	9.98	10.27	9.89	10.25	989197
2009-08-18	10.30	10.41	10.07	10.24	814137
2009-08-19	10.04	10.19	9.93	10.15	449414
2009-08-20	10.15	10.70	10.15	10.69	468278
2009-08-21	10.87	11.54	10.77	11.47	1274023
2009-08-24	11.50	11.76	11.17	11.28	626448
2009-08-25	11.40	11.40	10.99	11.30	1349567
2009-08-26	11.25	11.43	11.09	11.25	916248
2009-08-27	11.51	11.99	11.19	11.60	1861699
2009-08-28	11.80	11.80	11.04	11.32	786076
2009-08-31	11.21	11.21	10.75	10.88	642727
2009-09-01	10.73	11.11	10.49	10.52	480519
2009-09-02	10.45	10.59	10.23	10.26	575226
2009-09-03	10.28	10.58	10.21	10.58	478672
2009-09-04	10.50	10.85	10.36	10.82	307173
2009-09-08	10.98	11.11	10.82	10.93	371939
2009-09-09	10.91	11.41	10.79	11.30	505798
2009-09-10	11.25	11.47	11.14	11.42	407543
2009-09-11	11.41	11.73	11.29	11.61	781770
2009-09-14	11.53	11.53	10.94	11.28	795700
2009-09-15	11.28	11.60	11.15	11.29	522577
2009-09-16	11.32	11.98	11.29	11.96	832639
2009-09-17	11.63	12.00	11.59	11.98	1273526
2009-09-18	12.00	12.17	11.63	11.74	1034781
2009-09-21	11.61	11.81	11.45	11.65	389598
2009-09-22	11.80	11.99	11.66	11.91	538673
2009-09-23	11.95	12.19	11.77	11.99	902121
2009-09-24	12.04	12.08	11.68	11.69	1077783
2009-09-25	11.58	11.63	11.13	11.39	852451
2009-09-28	11.51	11.78	11.40	11.65	626699
2009-09-29	11.70	11.85	11.53	11.60	783247
2009-09-30	11.62	11.75	11.12	11.44	523986
2009-10-01	11.31	11.46	11.13	11.29	828558
2009-10-02	11.12	11.23	10.59	10.64	1151747
2009-10-05	10.71	11.02	10.64	10.94	800555
2009-10-06	11.07	11.18	10.88	11.01	1017714
2009-10-07	10.89	11.05	10.86	11.00	531941
2009-10-08	11.12	11.22	10.94	10.98	1056000
2009-10-09	10.98	11.47	10.96	11.44	487142
2009-10-12	11.42	11.67	11.42	11.51	334322
2009-10-13	11.46	11.57	11.20	11.36	1088588
2009-10-14	11.61	11.84	11.36	11.83	918908
2009-10-15	11.75	12.01	11.60	11.99	699385
2009-10-16	11.82	11.92	11.47	11.72	997640
2009-10-19	11.81	12.24	11.58	12.12	764512
2009-10-20	12.07	12.15	11.75	12.00	782355
2009-10-21	11.92	12.40	11.83	11.88	1299303
2009-10-22	11.84	12.26	11.58	12.21	705536
2009-10-23	12.23	12.30	11.84	11.92	866447
2009-10-26	11.90	12.07	11.43	11.74	982950
2009-10-27	11.61	11.89	11.17	11.29	1198456
2009-10-28	11.23	11.39	10.93	10.97	761225
2009-10-29	11.12	11.42	10.93	11.26	594679
2009-10-30	11.15	11.19	10.66	11.00	1063733
2009-11-02	11.06	11.16	10.62	10.91	670800
2009-11-03	10.82	11.13	10.55	11.08	892403
2009-11-04	11.13	11.30	10.83	10.84	981617
2009-11-05	10.96	11.55	10.93	11.52	720914
2009-11-06	11.39	11.69	11.20	11.43	427069
2009-11-09	11.54	12.00	11.54	11.91	421302
2009-11-10	11.83	11.87	11.20	11.39	645353
2009-11-11	11.58	11.69	11.28	11.51	445897
2009-11-12	11.44	11.56	11.06	11.09	457182
2009-11-13	11.05	11.40	10.85	11.27	489199
2009-11-16	11.37	11.82	11.29	11.75	535100
2009-11-17	11.67	11.91	11.61	11.85	314452
2009-11-18	11.88	11.88	11.05	11.15	910717
2009-11-19	11.06	11.06	10.80	10.87	566062
2009-11-20	10.76	10.93	10.73	10.90	452593
2009-11-23	11.17	11.43	11.03	11.11	700841
2009-11-24	11.10	11.10	10.80	10.86	324202
2009-11-25	10.94	11.09	10.78	11.03	299467
2009-11-27	10.55	10.94	10.51	10.82	259969
2009-11-30	10.75	10.83	10.47	10.55	989082
2009-12-01	10.66	10.84	10.51	10.55	858250
2009-12-02	10.55	10.79	10.55	10.66	1262972
2009-12-03	10.71	10.73	10.37	10.40	891533
2009-12-04	10.61	10.98	10.61	10.97	1237130
2009-12-07	10.98	11.09	10.94	11.06	406510
2009-12-08	10.92	11.10	10.80	11.05	537279
2009-12-09	11.03	11.08	10.78	10.92	414042
2009-12-10	10.98	11.40	10.90	11.34	1044759
2009-12-11	11.62	11.80	11.50	11.66	1089361
2009-12-14	11.82	12.06	11.63	12.04	697283
2009-12-15	12.19	12.98	12.12	12.64	1653180
2009-12-16	12.82	12.97	12.60	12.97	970943
2009-12-17	13.14	13.20	12.50	12.73	1217912
2009-12-18	12.88	12.94	12.47	12.65	1437776
2009-12-21	12.86	13.00	12.72	12.95	627050
2009-12-22	12.96	13.38	12.92	13.19	793605
2009-12-23	13.26	13.41	12.96	13.35	557413
2009-12-24	13.43	13.48	13.28	13.32	196198
2009-12-28	13.43	13.45	13.05	13.09	435738
2009-12-29	13.17	13.22	12.98	13.17	499818
2009-12-30	13.07	13.25	12.93	13.10	362215
2009-12-31	13.07	13.20	12.95	12.98	286606
2010-01-04	13.10	13.65	13.10	13.54	804369
2010-01-05	13.53	14.08	13.37	14.01	1218044
2010-01-06	13.91	14.08	13.70	13.73	659671
2010-01-07	13.74	13.81	13.54	13.72	388333
2010-01-08	13.67	13.79	13.60	13.70	466094
2010-01-11	13.75	14.14	13.75	13.96	718639
2010-01-12	13.86	13.86	13.41	13.59	485816
2010-01-13	13.64	13.85	13.40	13.80	495967
2010-01-14	13.77	13.97	13.70	13.90	409727
2010-01-15	13.91	13.94	13.20	13.45	733173
2010-01-19	13.45	13.64	13.39	13.56	534632
2010-01-20	13.14	13.22	12.62	12.96	791478
2010-01-21	12.94	12.94	12.31	12.44	851796
2010-01-22	12.39	12.54	11.96	12.03	683047
2010-01-25	12.20	12.46	11.90	12.39	542454
2010-01-26	12.30	12.47	12.05	12.24	465767
2010-01-27	12.20	12.44	12.01	12.43	482174
2010-01-28	12.34	12.34	11.52	11.74	1603693
2010-01-29	11.77	11.79	10.99	11.00	1277384
2010-02-01	11.04	11.08	10.82	10.90	1431057
2010-02-02	10.92	11.12	10.88	10.92	2023957
2010-02-03	10.89	11.00	10.69	10.73	952185
2010-02-04	10.60	10.60	10.13	10.19	1562310
2010-02-05	10.19	10.25	9.86	10.13	1527201
2010-02-08	10.12	10.50	9.96	10.34	1140188
2010-02-09	10.55	10.57	10.34	10.52	876151
2010-02-10	10.47	10.55	10.24	10.39	613090
2010-02-11	10.35	10.66	10.14	10.62	689923
2010-02-12	10.50	10.87	10.42	10.87	705135
2010-02-16	10.93	11.14	10.68	10.87	854897
2010-02-17	10.97	11.10	10.83	11.08	581289
2010-02-18	11.10	11.22	10.92	11.20	729055
2010-02-19	11.17	11.25	11.08	11.20	417916
2010-02-22	11.21	11.26	11.10	11.20	354662
2010-02-23	11.14	11.21	10.95	11.00	586075
2010-02-24	11.08	11.20	11.01	11.09	378509
2010-02-25	10.82	11.08	10.81	11.03	501931
2010-02-26	11.01	11.17	10.91	11.02	399995
2010-03-01	11.06	11.58	11.06	11.45	1084004
2010-03-02	11.53	12.01	11.53	11.95	909201
2010-03-03	12.00	12.32	11.87	12.18	1228444
2010-03-04	12.24	12.38	12.10	12.35	650946
2010-03-05	12.47	12.81	12.31	12.79	1048932
2010-03-08	12.81	12.89	12.69	12.84	944069
2010-03-09	12.81	13.13	12.80	13.08	1361059
2010-03-10	13.10	13.32	13.04	13.25	960616
2010-03-11	13.27	13.66	13.19	13.43	1216862
2010-03-12	13.55	13.55	13.16	13.36	732803
2010-03-15	13.37	13.47	13.15	13.37	514037
2010-03-16	13.49	13.67	13.29	13.39	625178
2010-03-17	13.45	13.54	13.25	13.43	466052
2010-03-18	13.41	13.57	13.29	13.40	356424
2010-03-19	13.50	13.97	13.50	13.89	1359889
2010-03-22	13.77	14.10	13.71	14.02	516380
2010-03-23	14.01	14.31	13.97	14.22	891927
2010-03-24	14.17	14.37	14.05	14.24	642327
2010-03-25	14.33	14.66	14.29	14.30	1328003
2010-03-26	14.33	14.48	14.16	14.26	772748
2010-03-29	14.32	14.44	14.03	14.26	1109387
2010-03-30	14.26	14.43	14.03	14.19	741660
2010-03-31	14.16	14.57	14.16	14.44	1167088
2010-04-01	14.57	14.82	14.33	14.47	681374
2010-04-05	14.57	14.65	14.36	14.41	575010
2010-04-06	14.42	14.42	14.16	14.20	1366304
2010-04-07	14.20	14.29	13.97	14.07	1054504
2010-04-08	13.98	14.11	13.85	14.01	655628
2010-04-09	14.05	14.16	13.94	14.13	782764
2010-04-12	14.19	14.40	14.18	14.26	710289
2010-04-13	14.19	14.32	14.10	14.20	449663
2010-04-14	14.33	14.54	14.21	14.52	606370
2010-04-15	14.51	14.63	14.38	14.61	296855
2010-04-16	14.59	14.65	13.94	14.18	907269
2010-04-19	14.08	14.26	13.81	14.10	511116
2010-04-20	14.22	14.61	14.12	14.61	465743
2010-04-21	14.63	14.74	14.41	14.59	774238
2010-04-22	14.42	14.96	14.13	14.93	1048635
2010-04-23	14.96	14.98	14.63	14.70	1106620
2010-04-26	14.61	14.99	14.51	14.64	1161376
2010-04-27	15.32	16.62	15.30	15.92	4525880
2010-04-28	15.97	16.07	15.60	15.82	1071388
2010-04-29	16.01	16.62	15.98	16.25	1078157
2010-04-30	16.36	16.59	16.14	16.20	1150425
2010-05-03	16.33	17.14	16.33	17.08	984926
2010-05-04	16.85	16.85	16.15	16.40	1166886
2010-05-05	16.10	16.50	15.83	16.19	894224
2010-05-06	16.12	16.42	12.96	15.55	1552589
2010-05-07	15.53	15.71	14.85	15.00	1360377
2010-05-10	15.67	16.09	15.58	16.05	860023
2010-05-11	15.69	16.59	15.68	16.20	539644
2010-05-12	16.31	17.32	16.30	17.28	1014815
2010-05-13	17.27	17.44	16.74	16.84	671559
2010-05-14	16.66	16.74	16.10	16.35	516103
2010-05-17	16.45	16.69	15.61	16.23	549565
2010-05-18	16.41	16.57	15.95	16.04	507199
2010-05-19	15.90	15.95	15.30	15.62	723789
2010-05-20	15.24	15.33	14.61	14.75	1050359
2010-05-21	14.46	15.70	14.42	15.28	1247732
2010-05-24	15.30	15.63	15.11	15.29	823456
2010-05-25	14.87	15.36	14.30	15.26	1187229
2010-05-26	15.36	16.05	15.25	15.60	1076368
2010-05-27	15.96	16.30	15.85	16.30	676501
2010-05-28	16.30	16.36	15.77	15.97	458464
2010-06-01	15.72	16.12	15.40	15.40	573845
2010-06-02	15.40	16.27	15.38	16.27	679549
2010-06-03	16.54	17.15	16.54	16.91	1857968
2010-06-04	16.49	16.90	15.95	16.02	1074950
2010-06-07	16.07	16.07	15.26	15.32	982797
2010-06-08	15.36	15.49	14.89	15.29	693411
2010-06-09	15.51	15.85	15.18	15.28	750579
2010-06-10	15.57	15.91	15.44	15.90	1230461
2010-06-11	15.72	16.22	15.72	16.13	1105602
2010-06-14	16.27	16.77	16.18	16.29	797371
2010-06-15	16.34	16.81	16.20	16.74	673841
2010-06-16	16.52	17.13	16.34	16.98	900885
2010-06-17	17.07	17.19	16.86	17.04	1029633
2010-06-18	17.17	17.36	16.95	16.96	1167728
2010-06-21	17.30	17.55	16.84	17.00	1111781
2010-06-22	17.14	17.55	17.03	17.11	1503913
2010-06-23	17.03	17.34	16.84	17.22	810465
2010-06-24	17.03	17.18	16.79	16.82	741732
2010-06-25	16.87	16.97	16.49	16.70	1388858
2010-06-28	16.75	17.00	16.39	16.76	943508
2010-06-29	16.38	16.39	15.67	15.80	1334845
2010-06-30	15.76	16.08	15.40	15.51	998120
2010-07-01	15.43	15.67	14.94	15.45	818516
2010-07-02	15.58	15.59	14.97	15.18	558001
2010-07-06	15.50	15.66	14.89	15.06	567163
2010-07-07	15.09	16.01	15.07	15.99	686875
2010-07-08	16.13	16.52	16.08	16.46	823114
2010-07-09	16.47	16.85	16.39	16.83	707701
2010-07-12	16.81	17.00	16.31	16.47	461258
2010-07-13	16.80	17.22	16.79	17.13	684942
2010-07-14	17.03	17.19	16.74	17.04	445547
2010-07-15	17.12	17.12	16.54	16.87	707736
2010-07-16	16.70	16.70	15.90	15.96	720126
2010-07-19	16.05	16.36	15.69	16.33	592717
2010-07-20	16.14	17.00	15.89	16.92	678550
2010-07-21	17.16	18.53	17.16	17.68	2828883
2010-07-22	17.93	18.50	17.93	18.40	1712648
2010-07-23	18.36	18.51	18.00	18.45	1367597
2010-07-26	18.50	18.84	18.42	18.74	1294484
2010-07-27	19.00	19.53	18.97	19.21	1656861
2010-07-28	18.62	18.89	18.30	18.66	1433230
2010-07-29	18.80	19.09	18.16	18.38	1183318
2010-07-30	18.10	18.88	17.96	18.69	964614
2010-08-02	19.08	19.22	18.84	19.14	933368
2010-08-03	18.99	19.32	18.75	18.78	880281
2010-08-04	18.85	19.00	18.60	18.86	889969
2010-08-05	18.66	19.06	18.51	18.69	490598
2010-08-06	18.32	18.75	18.16	18.52	501138
2010-08-09	18.73	19.17	18.73	19.07	494620
2010-08-10	18.77	18.91	18.36	18.66	577501
2010-08-11	18.18	18.32	17.75	17.85	878234
2010-08-12	17.38	17.91	17.28	17.73	553388
2010-08-13	17.61	17.80	17.29	17.33	760619
2010-08-16	17.17	17.69	17.08	17.53	421514
2010-08-17	17.72	18.60	17.67	18.23	850246
2010-08-18	18.20	18.62	17.92	18.40	1033707
2010-08-19	18.26	18.32	17.36	17.53	712272
2010-08-20	17.36	17.47	16.90	17.23	641851
2010-08-23	17.34	17.40	16.81	16.83	620854
2010-08-24	16.48	16.90	16.35	16.38	910836
2010-08-25	16.40	17.29	16.25	17.24	1321998
2010-08-26	17.29	17.55	16.90	17.03	624220
2010-08-27	17.22	17.48	16.71	17.45	527843
2010-08-30	17.67	17.71	17.15	17.15	498083
2010-08-31	17.09	17.32	16.69	17.06	582380
2010-09-01	17.42	17.87	17.30	17.78	628685
2010-09-02	17.79	17.99	17.66	17.95	502987
2010-09-03	18.14	18.36	17.79	18.13	509808
2010-09-07	18.08	18.13	17.56	17.62	331652
2010-09-08	17.69	17.91	17.55	17.80	542190
2010-09-09	18.05	18.10	17.34	17.52	491283
2010-09-10	17.55	17.85	17.40	17.77	651176
2010-09-13	18.04	18.75	18.00	18.59	1058729
2010-09-14	18.47	18.51	18.12	18.34	482170
2010-09-15	18.21	18.21	17.89	18.11	549970
2010-09-16	18.07	18.52	17.88	18.47	532221
2010-09-17	18.59	18.74	18.16	18.69	809241
2010-09-20	18.79	19.15	18.33	19.12	890439
2010-09-21	19.02	19.07	18.36	18.45	846590
2010-09-22	18.37	18.48	17.94	18.07	442316
2010-09-23	17.86	18.03	17.63	17.72	571604
2010-09-24	18.02	18.34	17.94	18.32	691845
2010-09-27	18.37	18.51	17.97	18.24	464041
2010-09-28	18.30	18.45	17.84	18.37	706885
2010-09-29	18.29	18.46	18.22	18.33	592297
2010-09-30	18.50	18.69	17.77	17.79	942286
2010-10-01	18.07	18.17	17.70	17.98	822716
2010-10-04	17.97	18.12	17.64	17.75	540976
2010-10-05	18.02	18.77	17.87	18.72	723183
2010-10-06	18.65	19.14	18.58	19.08	1006191
2010-10-07	19.20	19.20	18.72	19.03	446367
2010-10-08	19.00	19.16	18.78	19.04	609702
2010-10-11	19.02	19.14	18.85	18.88	260538
2010-10-12	18.78	19.03	18.34	18.87	406898
2010-10-13	18.99	19.11	18.73	18.98	663954
2010-10-14	19.01	19.30	18.82	19.00	596045
2010-10-15	19.18	19.30	18.52	18.65	648446
2010-10-18	18.65	18.74	18.27	18.60	614355
2010-10-19	18.27	18.51	17.90	17.95	634585
2010-10-20	18.12	18.65	18.01	18.51	380099
2010-10-21	18.63	19.00	18.20	18.55	636200
2010-10-22	18.45	18.62	18.15	18.52	427489
2010-10-25	18.70	19.12	18.68	18.93	794092
2010-10-26	18.93	18.96	17.73	18.09	2130828
2010-10-27	17.94	18.12	17.50	17.80	900719
2010-10-28	17.90	18.13	17.62	17.84	421380
2010-10-29	17.77	17.99	17.62	17.77	391172
2010-11-01	17.79	17.90	17.15	17.21	945650
2010-11-02	17.47	17.69	17.12	17.66	642061
2010-11-03	17.66	17.84	17.42	17.80	346809
2010-11-04	18.13	18.39	17.83	18.01	673584
2010-11-05	18.08	18.34	17.96	18.15	597201
2010-11-08	18.00	18.17	17.65	17.74	442357
2010-11-09	17.74	17.91	17.33	17.45	481892
2010-11-10	17.42	17.52	17.04	17.32	938919
2010-11-11	17.04	17.06	16.35	16.48	2184842
2010-11-12	16.36	16.46	15.56	15.67	2326541
2010-11-15	15.73	16.20	15.68	16.16	1766964
2010-11-16	16.00	16.77	15.93	16.74	2056894
2010-11-17	16.74	16.98	16.57	16.61	1400713
2010-11-18	16.80	17.15	16.74	17.02	939557
2010-11-19	17.03	17.11	16.66	16.91	1003398
2010-11-22	16.79	16.81	16.46	16.73	647209
2010-11-23	16.51	16.69	16.36	16.54	908095
2010-11-24	16.62	17.09	16.62	17.07	674481
2010-11-26	16.91	17.19	16.79	17.08	210462
2010-11-29	16.92	17.24	16.77	17.20	720877
2010-11-30	16.93	17.25	16.80	17.15	714869
2010-12-01	17.44	17.69	17.39	17.42	949007
2010-12-02	17.41	17.80	17.34	17.74	504145
2010-12-03	17.61	17.74	17.50	17.68	362338
2010-12-06	17.64	17.96	17.54	17.90	780314
2010-12-07	18.04	18.24	17.96	18.12	666569
2010-12-08	18.19	18.20	17.94	18.08	603427
2010-12-09	18.17	18.29	18.05	18.10	764360
2010-12-10	18.19	18.38	17.55	18.01	997980
2010-12-13	18.04	18.24	17.91	17.97	574043
2010-12-14	17.56	18.15	17.12	18.02	974425
2010-12-15	17.94	18.12	17.44	17.47	688081
2010-12-16	17.58	17.71	17.41	17.56	912806
2010-12-17	17.65	18.05	17.54	17.80	1011507
2010-12-20	17.84	18.11	17.64	17.99	590938
2010-12-21	18.08	18.30	18.07	18.14	471512
2010-12-22	18.16	18.30	17.95	18.25	365465
2010-12-23	18.22	18.38	18.06	18.34	392220
2010-12-27	18.21	18.36	18.09	18.30	225675
2010-12-28	18.30	18.30	18.02	18.20	273757
2010-12-29	18.20	18.50	18.16	18.38	397826
2010-12-30	18.39	18.50	18.18	18.19	314578
2010-12-31	18.18	18.27	17.91	18.09	386581
2011-01-03	18.26	18.47	18.06	18.17	487542
2011-01-04	18.11	18.35	17.58	17.96	601322
2011-01-05	17.90	18.43	17.84	18.36	506467
2011-01-06	18.30	18.64	18.30	18.59	806255
2011-01-07	18.57	19.13	18.57	19.00	811637
2011-01-10	18.94	19.13	18.52	19.04	667832
2011-01-11	19.17	19.19	18.76	18.88	367068
2011-01-12	19.00	19.16	18.92	19.01	510342
2011-01-13	19.06	19.15	18.94	19.06	361045
2011-01-14	19.01	19.07	18.85	19.03	361922
2011-01-18	19.00	19.43	19.00	19.38	641847
2011-01-19	19.31	19.50	18.64	18.69	716920
2011-01-20	18.64	18.81	18.41	18.50	405090
2011-01-21	18.59	18.70	18.26	18.38	478550
2011-01-24	18.38	18.90	18.35	18.75	437836
2011-01-25	18.64	18.82	18.45	18.82	373674
2011-01-26	18.76	19.22	18.75	19.16	855731
2011-01-27	19.28	19.43	18.73	19.30	786944
2011-01-28	19.31	19.43	18.68	18.75	695436
2011-01-31	18.85	19.22	18.74	19.02	553297
2011-02-01	19.14	19.55	18.95	19.42	697733
2011-02-02	19.83	20.75	19.68	20.62	2749385
2011-02-03	20.54	20.72	20.10	20.19	765134
2011-02-04	20.24	20.32	20.05	20.27	464652
2011-02-07	20.27	20.90	20.18	20.66	709323
2011-02-08	20.66	20.80	20.19	20.25	742931
2011-02-09	20.17	20.17	19.87	20.11	489952
2011-02-10	19.98	20.39	19.94	20.36	572893
2011-02-11	20.22	20.71	20.00	20.59	634138
2011-02-14	20.53	20.67	20.32	20.64	390800
2011-02-15	20.50	20.70	20.43	20.61	382209
2011-02-16	20.74	20.77	20.22	20.54	391807
2011-02-17	20.47	20.72	20.39	20.57	341468
2011-02-18	20.65	20.71	20.42	20.69	500375
2011-02-22	20.42	20.48	19.18	19.21	885245
2011-02-23	19.30	19.30	18.41	18.76	917722
2011-02-24	18.73	19.50	18.53	18.92	1287343
2011-02-25	19.09	19.22	18.45	18.50	1299154
2011-02-28	18.69	18.69	18.30	18.55	784983
2011-03-01	18.58	18.69	18.14	18.16	889974
2011-03-02	18.21	18.43	18.00	18.33	950863
2011-03-03	18.52	18.95	18.52	18.83	729090
2011-03-04	18.82	18.84	18.07	18.31	793127
2011-03-07	18.38	18.40	17.74	17.94	720765
2011-03-08	17.90	18.63	17.81	18.52	950661
2011-03-09	18.44	18.68	18.23	18.63	678536
2011-03-10	18.32	18.34	17.90	18.00	933119
2011-03-11	18.41	19.05	18.14	18.94	1277766
2011-03-14	18.67	18.90	18.27	18.44	514272
2011-03-15	17.78	18.34	17.71	18.13	528154
2011-03-16	18.06	18.07	17.33	17.58	1152930
2011-03-17	17.94	18.11	17.74	17.74	709712
2011-03-18	17.97	18.07	17.68	17.79	768761
2011-03-21	18.07	18.52	18.03	18.52	639316
2011-03-22	18.68	18.90	18.58	18.63	649746
2011-03-23	18.55	19.31	18.45	19.24	1279351
2011-03-24	19.38	19.38	19.07	19.16	1235624
2011-03-25	19.20	19.49	19.01	19.12	630209
2011-03-28	19.16	19.35	19.00	19.28	610080
2011-03-29	19.19	19.51	19.00	19.51	583642
2011-03-30	19.56	19.60	19.17	19.48	437193
2011-03-31	19.43	19.74	19.42	19.69	542352
2011-04-01	19.77	20.10	19.74	19.85	652107
2011-04-04	19.86	19.99	19.39	19.54	387542
2011-04-05	19.44	19.82	19.18	19.76	562885
2011-04-06	20.01	20.20	19.86	20.03	439309
2011-04-07	19.99	20.10	19.64	19.69	504161
2011-04-08	19.83	19.94	19.33	19.44	420412
2011-04-11	19.50	19.51	19.14	19.30	378806
2011-04-12	19.11	19.21	18.93	19.11	380486
2011-04-13	19.19	19.27	18.69	18.79	561058
2011-04-14	18.62	18.80	18.43	18.78	432945
2011-04-15	18.72	18.97	18.65	18.81	698571
2011-04-18	18.53	18.85	18.32	18.81	711527
2011-04-19	18.91	19.03	18.73	18.85	369873
2011-04-20	19.22	19.62	19.21	19.57	402940
2011-04-21	19.76	19.77	19.53	19.69	279649
2011-04-25	19.54	19.71	19.20	19.58	720912
2011-04-26	21.36	22.08	20.79	21.28	2333938
2011-04-27	20.54	21.06	20.54	20.89	1170138
2011-04-28	20.79	20.86	20.51	20.76	948924
2011-04-29	20.70	21.66	20.70	21.53	892919
2011-05-02	21.68	21.73	20.95	21.02	568739
2011-05-03	20.91	21.17	20.52	20.72	579500
2011-05-04	20.73	20.79	20.30	20.39	576337
2011-05-05	20.27	21.05	20.23	20.68	675270
2011-05-06	21.05	21.24	20.75	21.16	739182
2011-05-09	20.98	21.72	20.96	21.51	713786
2011-05-10	21.56	21.93	21.55	21.87	650264
2011-05-11	21.78	21.95	21.47	21.78	791201
2011-05-12	21.62	22.00	21.27	21.90	588030
2011-05-13	21.91	22.00	21.65	21.83	742909
2011-05-16	21.70	21.97	21.47	21.55	532525
2011-05-17	21.42	21.46	20.82	20.86	885245
2011-05-18	20.94	21.51	20.87	21.49	478686
2011-05-19	21.56	21.92	21.39	21.62	1056136
2011-05-20	21.50	21.72	21.30	21.45	667193
2011-05-23	21.03	21.13	20.69	20.79	914961
2011-05-24	20.90	20.91	20.42	20.51	586811
2011-05-25	20.42	20.64	20.41	20.57	683797
2011-05-26	20.49	20.63	20.33	20.40	977569
2011-05-27	20.52	20.83	20.44	20.65	850990
2011-05-31	20.93	21.09	20.34	20.67	1348431
2011-06-01	20.64	20.80	19.78	19.79	1115630
2011-06-02	19.74	20.04	19.58	19.72	765672
2011-06-03	19.39	19.70	19.30	19.33	534620
2011-06-06	19.62	19.97	19.51	19.69	1071224
2011-06-07	19.89	20.07	19.62	19.95	797359
2011-06-08	19.89	19.89	19.43	19.50	711203
2011-06-09	19.57	19.69	19.40	19.48	563079
2011-06-10	19.39	19.40	18.95	19.22	1037075
2011-06-13	19.29	19.50	19.11	19.35	675862
2011-06-14	19.59	20.08	19.56	19.99	627298
2011-06-15	19.72	20.27	19.58	19.83	768321
2011-06-16	19.81	20.08	19.66	19.94	561377
2011-06-17	20.18	20.25	19.81	19.96	915825
2011-06-20	19.88	20.40	19.88	20.25	375652
2011-06-21	20.46	20.97	20.39	20.94	821268
2011-06-22	21.41	21.42	21.07	21.09	775537
2011-06-23	20.74	21.21	20.46	21.12	736914
2011-06-24	21.18	21.19	20.54	20.96	933392
2011-06-27	20.90	21.20	20.90	21.08	388795
2011-06-28	21.06	21.32	21.00	21.32	466684
2011-06-29	21.36	21.61	21.28	21.36	490005
2011-06-30	21.42	22.06	21.35	21.89	646582
2011-07-01	21.90	22.40	21.77	22.33	666252
2011-07-05	22.63	22.87	22.31	22.76	1724745
2011-07-06	22.68	22.78	22.51	22.70	670339
2011-07-07	22.96	23.23	22.74	23.09	918849
2011-07-08	22.72	22.96	22.48	22.92	750528
2011-07-11	22.54	22.68	22.13	22.30	663648
2011-07-12	22.17	22.57	22.15	22.26	726293
2011-07-13	22.36	22.83	22.30	22.45	524055
2011-07-14	22.47	22.47	21.84	21.93	619814
2011-07-15	22.03	22.13	21.79	22.08	457015
2011-07-18	21.97	22.46	21.68	22.36	793641
2011-07-19	22.54	23.30	22.35	23.18	1177578
2011-07-20	23.25	23.91	23.25	23.83	1615221
2011-07-21	23.95	24.39	23.92	24.23	1136064
2011-07-22	24.22	24.26	23.90	24.02	719815
2011-07-25	23.67	24.09	23.57	24.02	965388
2011-07-26	25.18	25.68	24.06	24.12	2683694
2011-07-27	24.07	24.10	23.41	23.52	1275444
2011-07-28	23.58	24.46	23.52	23.56	768170
2011-07-29	23.25	24.06	22.85	23.94	906096
2011-08-01	24.29	24.35	22.89	23.45	1180472
2011-08-02	23.36	23.75	22.61	22.61	738329
2011-08-03	22.64	22.77	21.89	22.50	908865
2011-08-04	22.24	22.27	20.91	20.91	1391278
2011-08-05	21.24	21.40	20.07	20.71	1049403
2011-08-08	19.95	20.32	18.00	18.07	2088903
2011-08-09	18.77	19.52	18.00	19.52	1975415
2011-08-10	18.96	19.47	18.57	18.58	1629855
2011-08-11	18.80	20.58	18.74	20.26	1429587
2011-08-12	20.50	20.91	19.92	20.89	968230
2011-08-15	21.00	21.36	20.84	21.29	763268
2011-08-16	21.00	21.26	20.73	20.98	718031
2011-08-17	21.30	21.62	21.05	21.19	711803
2011-08-18	20.68	20.72	19.32	19.55	1385274
2011-08-19	19.37	19.94	19.08	19.17	776771
2011-08-22	19.74	19.90	19.10	19.21	606399
2011-08-23	19.40	20.39	19.16	20.36	622888
2011-08-24	20.38	20.79	19.90	20.58	831421
2011-08-25	20.77	21.08	19.82	19.90	604602
2011-08-26	19.74	20.99	19.34	20.97	579824
2011-08-29	21.30	22.05	21.26	21.92	583960
2011-08-30	21.91	23.08	21.68	22.93	1611499
2011-08-31	23.16	23.59	22.59	22.97	944261
2011-09-01	22.93	23.27	22.05	22.36	959937
2011-09-02	21.73	22.13	21.22	21.29	1094701
2011-09-06	20.73	21.05	20.22	20.98	1202619
2011-09-07	21.44	22.23	21.34	21.95	1188368
2011-09-08	21.78	22.05	21.15	21.20	1103779
2011-09-09	20.88	21.15	20.19	20.27	1280003
2011-09-12	19.91	20.65	19.68	20.63	920998
2011-09-13	20.80	21.13	20.53	20.86	1226029
2011-09-14	21.15	21.67	20.44	21.31	1173258
2011-09-15	21.60	22.00	21.34	21.95	727536
2011-09-16	22.10	22.53	21.97	22.34	1043352
2011-09-19	20.73	21.98	20.73	21.68	1326257
2011-09-20	21.74	22.29	21.68	22.01	1477142
2011-09-21	21.89	22.29	20.98	21.02	1109634
2011-09-22	20.05	20.57	19.46	19.72	1087276
2011-09-23	19.65	20.14	19.47	19.75	1197559
2011-09-26	20.07	21.26	19.86	21.20	1290070
2011-09-27	21.88	22.18	21.51	21.84	1169512
2011-09-28	21.94	22.42	21.11	21.16	1577425
2011-09-29	21.67	22.38	21.27	22.27	2000602
2011-09-30	21.69	22.73	21.60	22.16	2100003
2011-10-03	21.89	22.55	21.34	21.45	2567799
2011-10-04	21.00	21.52	20.41	21.34	2455159
2011-10-05	21.52	21.86	20.96	21.68	1489039
2011-10-06	21.61	22.11	21.17	22.10	1335541
2011-10-07	22.34	23.04	21.75	22.22	1371290
2011-10-10	22.73	23.40	22.63	23.30	1155322
2011-10-11	23.10	23.88	23.02	23.31	1251532
2011-10-12	23.55	23.68	23.06	23.27	1121747
2011-10-13	23.11	23.57	22.97	23.49	699650
2011-10-14	23.83	24.31	23.64	24.16	883451
2011-10-17	23.86	24.00	23.22	23.33	971708
2011-10-18	23.42	24.38	23.05	24.11	608260
2011-10-19	23.97	24.40	23.58	23.72	547051
2011-10-20	23.63	24.13	23.08	23.99	708022
2011-10-21	24.58	24.93	24.18	24.88	1267093
2011-10-24	25.45	25.62	24.83	25.02	2705910
2011-10-25	26.01	26.48	24.52	24.56	2968769
2011-10-26	25.18	25.51	24.50	25.36	1933252
2011-10-27	26.13	26.44	25.52	25.97	1848725
2011-10-28	25.65	26.04	25.30	25.67	1620252
2011-10-31	25.45	25.50	24.71	24.71	1699790
2011-11-01	23.72	24.43	23.39	23.83	1922462
2011-11-02	24.39	24.63	24.02	24.34	826563
2011-11-03	24.35	24.95	24.05	24.85	968033
2011-11-04	24.46	24.87	24.21	24.77	622319
2011-11-07	24.79	24.89	24.21	24.73	406060
2011-11-08	24.99	24.99	24.20	24.80	1076127
2011-11-09	24.00	24.51	23.63	23.74	809942
2011-11-10	24.13	24.19	23.59	23.83	637261
2011-11-11	24.15	24.44	24.01	24.25	812012
2011-11-14	24.24	25.09	24.22	24.63	1209650
2011-11-15	24.50	25.18	24.47	25.05	965633
2011-11-16	24.67	25.28	24.54	24.57	795151
2011-11-17	24.58	24.65	23.35	23.54	948182
2011-11-18	23.68	23.97	23.43	23.86	632662
2011-11-21	23.30	23.66	23.11	23.48	937490
2011-11-22	23.39	23.54	22.92	22.99	550362
2011-11-23	22.62	22.74	22.09	22.46	1121567
2011-11-25	22.32	22.67	22.17	22.18	280560
2011-11-28	23.07	23.78	23.03	23.61	797546
2011-11-29	23.62	23.68	23.21	23.44	655044
2011-11-30	24.37	24.94	24.31	24.92	1661233
2011-12-01	24.81	25.09	24.49	24.52	1068967
2011-12-02	24.92	25.05	24.23	24.26	840236
2011-12-05	24.75	24.78	24.16	24.40	815891
2011-12-06	24.37	24.58	24.15	24.45	873023
2011-12-07	24.32	24.66	23.95	24.45	610284
2011-12-08	24.11	24.60	23.89	23.92	930097
2011-12-09	24.05	24.89	23.97	24.73	1149216
2011-12-12	24.50	24.58	23.91	24.29	661063
2011-12-13	24.95	25.06	23.90	24.04	1460376
2011-12-14	23.98	24.02	22.94	22.95	1286246
2011-12-15	23.39	23.51	23.02	23.12	1051348
2011-12-16	23.44	23.86	23.25	23.66	1256278
2011-12-19	23.78	24.13	23.25	23.31	671107
2011-12-20	23.85	24.61	23.82	24.57	1055072
2011-12-21	24.59	24.69	24.19	24.60	640630
2011-12-22	24.73	25.00	24.58	24.76	694854
2011-12-23	24.93	25.10	24.70	25.08	413698
2011-12-27	24.93	25.42	24.93	25.33	498229
2011-12-28	25.22	25.31	24.41	24.61	522340
2011-12-29	24.74	25.07	24.70	24.79	388889
2011-12-30	24.71	24.73	24.20	24.21	575386
2012-01-03	24.87	25.00	24.32	24.46	915829
2012-01-04	24.37	24.67	24.24	24.53	584713
2012-01-05	24.43	24.90	24.02	24.87	602649
2012-01-06	24.93	25.00	24.60	24.78	625631
2012-01-09	24.80	25.11	24.67	25.07	691940
2012-01-10	25.42	26.07	25.32	25.96	1165557
2012-01-11	25.77	25.95	25.42	25.44	457400
2012-01-12	25.45	25.71	25.00	25.54	1316542
2012-01-13	25.30	25.74	24.85	24.92	874822
2012-01-17	25.15	25.33	25.00	25.06	1047110
2012-01-18	25.12	25.50	25.04	25.44	886128
2012-01-19	25.54	25.78	25.42	25.58	493430
2012-01-20	25.49	25.63	25.19	25.27	479743
2012-01-23	25.36	25.59	24.94	25.38	605492
2012-01-24	25.13	25.63	25.04	25.59	735687
2012-01-25	25.37	26.27	25.16	25.95	1385842
2012-01-26	25.67	25.94	24.18	25.93	2731347
2012-01-27	25.76	25.85	24.91	25.05	1382912
2012-01-30	24.84	25.40	24.84	25.03	692279
2012-01-31	25.16	25.35	24.83	25.07	452934
2012-02-01	25.34	26.19	25.23	25.99	970184
2012-02-02	26.00	26.35	25.73	25.73	606602
2012-02-03	26.19	26.63	26.03	26.40	890102
2012-02-06	26.15	26.21	25.66	25.80	740495
2012-02-07	25.79	26.49	25.71	26.39	718906
2012-02-08	26.45	26.71	26.24	26.71	615511
2012-02-09	26.81	26.91	26.57	26.68	635899
2012-02-10	26.27	26.67	26.17	26.61	677351
2012-02-13	26.94	26.97	26.45	26.64	483944
2012-02-14	26.56	26.65	25.98	26.21	389229
2012-02-15	26.27	26.38	25.43	25.48	857907
2012-02-16	25.42	26.00	25.40	25.72	1186961
2012-02-17	25.86	25.86	25.66	25.75	532896
2012-02-21	25.88	26.01	25.62	25.84	652443
2012-02-22	25.85	25.99	25.64	25.67	351473
2012-02-23	25.62	25.74	25.35	25.69	467246
2012-02-24	25.69	25.90	25.49	25.51	557392
2012-02-27	25.30	25.41	24.88	24.89	1047117
2012-02-28	24.88	25.28	24.81	25.20	1260372
2012-02-29	25.33	25.67	25.14	25.27	1003346
2012-03-01	25.42	25.51	25.08	25.09	539125
2012-03-02	25.14	25.15	23.93	24.27	1251180
2012-03-05	24.09	24.24	23.97	24.06	805548
2012-03-06	23.75	23.78	23.26	23.42	936958
2012-03-07	23.50	24.04	23.32	23.98	1030885
2012-03-08	24.11	24.29	23.88	24.15	849187
2012-03-09	24.15	24.43	24.03	24.26	761913
2012-03-12	24.25	24.48	24.16	24.40	758650
2012-03-13	24.38	24.97	24.27	24.92	865960
2012-03-14	24.86	24.89	24.60	24.64	442894
2012-03-15	24.65	24.68	24.44	24.53	448770
2012-03-16	24.64	25.01	24.64	24.92	869806
2012-03-19	24.95	25.14	24.75	24.87	365546
2012-03-20	24.60	24.68	24.22	24.51	490957
2012-03-21	24.62	24.69	24.26	24.53	376966
2012-03-22	24.19	24.26	23.76	23.96	737330
2012-03-23	23.90	24.58	23.88	24.54	719081
2012-03-26	24.86	25.07	24.76	25.05	637176
2012-03-27	25.02	25.15	24.47	24.47	704479
2012-03-28	24.54	24.63	23.89	24.12	817699
2012-03-29	24.00	24.07	23.56	24.04	408124
2012-03-30	24.30	24.30	23.98	24.01	466932
2012-04-02	23.92	24.92	23.83	24.79	872230
2012-04-03	24.73	25.05	24.66	24.93	1167864
2012-04-04	24.62	24.78	24.52	24.68	695905
2012-04-05	24.55	24.79	24.31	24.33	737227
2012-04-09	23.77	24.66	23.73	24.24	865080
2012-04-10	24.16	24.33	23.72	23.77	1131597
2012-04-11	24.10	24.48	24.00	24.37	840841
2012-04-12	24.96	26.71	24.85	26.70	3419726
2012-04-13	26.54	26.54	25.94	26.40	1571057
2012-04-16	26.60	26.60	25.97	26.06	1205476
2012-04-17	26.34	26.45	26.02	26.25	743857
2012-04-18	26.21	26.42	26.21	26.27	958775
2012-04-19	26.30	26.60	25.88	26.02	721889
2012-04-20	26.37	26.95	26.32	26.46	1126740
2012-04-23	25.98	26.42	25.52	26.29	965941
2012-04-24	27.78	28.01	26.44	26.89	2940967
2012-04-25	27.33	27.93	27.30	27.63	2483448
2012-04-26	27.93	28.00	27.64	27.75	1708433
2012-04-27	27.91	27.95	27.47	27.80	1103824
2012-04-30	27.74	27.74	27.20	27.38	936376
2012-05-01	27.28	27.85	27.12	27.43	1052761
2012-05-02	27.25	27.43	27.12	27.43	590832
2012-05-03	27.36	27.45	27.03	27.14	746423
2012-05-04	26.89	26.95	26.45	26.64	712727
2012-05-07	26.50	26.85	26.38	26.74	617493
2012-05-08	26.56	26.80	26.09	26.74	490254
2012-05-09	26.30	27.09	26.22	26.73	875773
2012-05-10	27.05	27.07	26.46	26.70	646559
2012-05-11	26.45	26.94	26.45	26.82	785582
2012-05-14	26.45	27.11	26.44	27.00	960642
2012-05-15	26.91	27.23	26.75	26.85	982989
2012-05-16	26.98	27.02	26.08	26.12	654122
2012-05-17	26.20	26.23	25.18	25.20	913842
2012-05-18	25.15	25.37	24.68	24.76	746662
2012-05-21	24.82	25.44	24.72	25.40	780666
2012-05-22	25.51	25.83	25.18	25.35	538033
2012-05-23	25.07	25.58	24.76	25.51	385137
2012-05-24	25.60	25.67	24.58	24.99	815208
2012-05-25	25.00	25.00	24.35	24.47	798701
2012-05-29	24.65	25.01	24.51	24.96	1005466
2012-05-30	24.69	25.16	24.69	24.71	904737
2012-05-31	24.75	24.80	24.03	24.38	1083072
2012-06-01	23.73	24.15	23.33	23.40	1134004
2012-06-04	23.51	23.73	22.77	23.05	1320197
2012-06-05	22.98	23.39	22.88	23.26	723869
2012-06-06	23.49	23.97	23.44	23.96	470192
2012-06-07	24.29	24.46	23.91	24.08	1243027
2012-06-08	23.99	24.17	23.72	24.12	533545
2012-06-11	24.46	24.56	24.00	24.00	1404835
2012-06-12	24.13	24.68	24.11	24.63	1072290
2012-06-13	24.51	24.81	24.23	24.60	1268417
2012-06-14	24.57	24.79	24.21	24.45	1223214
2012-06-15	24.48	24.61	24.28	24.41	881919
2012-06-18	24.19	24.59	24.11	24.51	855011
2012-06-19	24.70	24.92	24.46	24.69	1282755
2012-06-20	24.63	24.83	24.50	24.70	859682
2012-06-21	24.73	24.85	24.16	24.20	797754
2012-06-22	24.36	24.70	24.10	24.68	1520688
2012-06-25	24.32	24.53	24.17	24.41	880515
2012-06-26	24.39	24.66	24.06	24.33	1200879
2012-06-27	24.42	24.98	24.38	24.86	644307
2012-06-28	24.59	24.97	24.46	24.73	699943
2012-06-29	25.23	25.80	25.23	25.79	802577
2012-07-02	25.77	26.14	25.60	26.14	758341
2012-07-03	26.08	26.54	25.93	26.49	425950
2012-07-05	26.39	26.67	26.22	26.46	513776
2012-07-06	26.10	26.22	25.69	25.92	442827
2012-07-09	25.95	26.46	25.93	26.40	502061
2012-07-10	26.59	26.76	25.67	25.72	939939
2012-07-11	25.78	25.78	24.47	24.55	1524516
2012-07-12	24.36	24.83	24.21	24.71	731315
2012-07-13	24.87	25.51	24.80	25.39	858645
2012-07-16	25.26	25.33	24.76	25.02	557744
2012-07-17	25.12	25.46	24.78	25.20	368800
2012-07-18	25.11	25.66	25.11	25.66	436610
2012-07-19	25.70	26.12	25.60	26.03	484046
2012-07-20	25.76	25.92	25.12	25.32	874593
2012-07-23	24.62	24.86	24.21	24.63	999574
2012-07-24	24.64	24.71	23.39	23.50	1865154
2012-07-25	23.73	23.89	23.19	23.62	1147876
2012-07-26	24.16	24.34	23.34	23.65	696130
2012-07-27	23.83	24.03	23.49	23.87	875999
2012-07-30	23.75	23.97	23.22	23.35	795439
2012-07-31	23.32	23.86	23.22	23.29	734538
2012-08-01	23.49	23.55	22.53	22.55	801463
2012-08-02	22.33	22.91	22.17	22.91	874801
2012-08-03	23.36	23.90	23.29	23.61	748537
2012-08-06	23.68	23.85	23.54	23.55	396931
2012-08-07	23.79	24.27	23.51	24.15	596713
2012-08-08	24.09	24.50	23.99	24.44	612781
2012-08-09	24.36	24.44	24.00	24.03	449529
2012-08-10	24.05	24.26	24.00	24.06	426264
2012-08-13	24.00	24.05	23.64	23.86	627057
2012-08-14	23.89	24.00	23.51	23.62	475377
2012-08-15	23.48	24.00	23.47	23.88	410036
2012-08-16	23.81	24.32	23.72	24.24	366623
2012-08-17	24.24	24.46	24.10	24.45	646327
2012-08-20	24.36	24.43	24.18	24.37	454733
2012-08-21	24.40	24.40	23.23	23.59	2212023
2012-08-22	23.47	23.60	23.29	23.43	1198634
2012-08-23	23.39	23.42	22.88	22.88	894620
2012-08-24	22.77	22.89	22.47	22.77	1400561
2012-08-27	22.92	22.94	22.50	22.56	683244
2012-08-28	22.57	22.94	22.37	22.92	889344
2012-08-29	23.03	23.03	22.60	22.89	695640
2012-08-30	22.72	22.75	22.50	22.53	295468
2012-08-31	22.69	22.90	22.43	22.67	506023
2012-09-04	22.64	22.77	22.25	22.56	870322
2012-09-05	22.56	23.02	22.56	22.90	867083
2012-09-06	22.95	23.42	22.92	23.06	624378
2012-09-07	23.06	23.34	22.94	23.19	454256
2012-09-10	23.19	23.58	23.12	23.30	509848
2012-09-11	23.31	23.55	23.19	23.31	721976
2012-09-12	23.35	23.54	23.21	23.45	587243
2012-09-13	23.51	24.08	23.21	24.04	824901
2012-09-14	24.20	24.79	24.13	24.65	826272
2012-09-17	24.48	24.71	24.30	24.45	579631
2012-09-18	24.32	24.38	24.06	24.18	449415
2012-09-19	24.20	24.39	24.07	24.36	632006
2012-09-20	24.18	24.35	24.13	24.27	448068
2012-09-21	24.54	24.61	24.14	24.31	953842
2012-09-24	24.14	24.14	23.84	23.94	638181
2012-09-25	24.05	24.22	23.59	23.60	741521
2012-09-26	23.63	23.68	23.33	23.35	1167582
2012-09-27	23.51	23.60	23.26	23.60	691062
2012-09-28	23.47	24.14	23.23	24.02	920714
2012-10-01	24.11	24.25	23.94	24.11	739505
2012-10-02	24.15	24.32	23.86	24.32	513329
2012-10-03	24.39	24.43	23.82	23.94	477704
2012-10-04	24.04	24.72	24.04	24.70	986074
2012-10-05	24.72	25.48	24.69	25.46	1319763
2012-10-08	25.35	25.39	25.07	25.10	574035
2012-10-09	25.06	25.16	24.63	24.87	581881
2012-10-10	24.85	25.18	24.68	25.07	920172
2012-10-11	25.30	25.55	25.21	25.51	738941
2012-10-12	25.49	25.93	24.98	25.26	814950
2012-10-15	25.27	25.59	25.06	25.59	559857
2012-10-16	25.80	25.93	25.64	25.75	589162
2012-10-17	25.72	25.88	25.51	25.78	430531
2012-10-18	25.77	26.02	25.68	25.94	614666
2012-10-19	25.83	26.25	25.61	25.80	853895
2012-10-22	25.69	26.02	25.51	26.00	607949
2012-10-23	26.40	26.45	25.18	25.48	1660020
2012-10-24	25.70	25.79	25.13	25.23	1088905
2012-10-25	25.47	25.70	25.27	25.60	679548
2012-10-26	25.67	25.90	25.33	25.52	448168
2012-10-31	25.26	25.58	25.04	25.56	1018794
2012-11-01	25.30	25.78	25.30	25.34	936510
2012-11-02	25.34	25.56	24.94	24.98	828343
2012-11-05	24.92	25.24	24.75	25.05	709806
2012-11-06	25.18	25.43	25.07	25.19	629128
2012-11-07	24.87	25.01	24.17	24.52	890531
2012-11-08	24.49	24.50	23.55	23.55	940313
2012-11-09	23.45	24.31	23.45	24.21	986321
2012-11-12	24.24	24.70	24.17	24.61	809641
2012-11-13	24.39	24.99	24.31	24.38	863980
2012-11-14	25.10	26.21	24.66	25.24	4117531
2012-11-15	25.11	25.27	24.59	24.82	1241382
2012-11-16	24.75	25.14	24.33	25.03	1227214
2012-11-19	25.28	25.41	25.07	25.28	719507
2012-11-20	25.14	25.23	24.89	25.16	516877
2012-11-21	25.20	25.42	24.98	25.10	560835
2012-11-23	25.14	25.32	25.03	25.27	177975
2012-11-26	25.11	25.37	24.97	25.37	531171
2012-11-27	25.26	25.40	25.07	25.18	562755
2012-11-28	25.04	25.22	24.76	25.19	638520
2012-11-29	25.33	25.48	25.07	25.47	562996
2012-11-30	25.43	25.89	25.35	25.85	995156
2012-12-03	25.92	26.00	25.48	25.52	619258
2012-12-04	25.50	25.78	25.48	25.73	483593
2012-12-05	25.77	25.88	25.49	25.55	403522
2012-12-06	25.50	25.75	25.45	25.58	450304
2012-12-07	25.67	25.76	25.40	25.76	271149
2012-12-10	25.75	26.20	25.60	26.09	396077
2012-12-11	26.15	26.28	26.06	26.12	506543
2012-12-12	26.20	26.28	25.62	25.62	601026
2012-12-13	24.85	25.80	24.50	25.67	1021544
2012-12-14	25.53	26.00	25.43	25.59	394890
2012-12-17	25.62	25.92	25.62	25.81	351006
2012-12-18	25.89	26.88	25.87	26.85	534107
2012-12-19	26.92	27.63	26.73	27.21	1085428
2012-12-20	27.18	27.35	27.09	27.29	592048
2012-12-21	26.94	27.24	26.68	27.00	758813
2012-12-24	26.92	26.92	26.48	26.76	132597
2012-12-26	26.77	27.00	26.44	26.50	392748
2012-12-27	26.50	26.72	26.17	26.68	361328
2012-12-28	26.44	26.82	26.31	26.35	315775
2012-12-31	26.29	27.06	26.10	26.96	451207
2013-01-02	27.52	28.05	27.52	27.95	755909
2013-01-03	28.00	28.82	27.93	28.41	851499
2013-01-04	28.54	28.79	28.44	28.69	615697
2013-01-07	29.16	29.47	28.64	28.80	790509
2013-01-08	28.75	28.81	27.98	28.25	560165
2013-01-09	28.16	28.81	28.07	28.36	647333
2013-01-10	28.47	28.47	27.73	28.01	524488
2013-01-11	28.01	28.01	27.51	27.71	601411
2013-01-14	27.67	27.82	27.47	27.63	729776
2013-01-15	27.45	28.01	27.43	27.95	472552
2013-01-16	27.68	27.70	27.38	27.47	750896
2013-01-17	27.43	27.51	26.71	27.34	2670149
2013-01-18	27.36	28.09	27.34	27.83	1050337
2013-01-22	27.77	27.93	27.35	27.83	556547
2013-01-23	27.67	27.93	27.55	27.65	963131
2013-01-24	26.46	28.50	26.20	27.91	1415171
2013-01-25	28.07	28.70	27.97	28.64	1217311
2013-01-28	28.60	28.72	28.24	28.27	624829
2013-01-29	28.42	28.42	27.47	27.67	829706
2013-01-30	27.62	27.63	26.82	26.91	850480
2013-01-31	26.77	27.16	26.65	26.79	795129
2013-02-01	26.96	27.18	26.68	26.88	672138
2013-02-04	26.71	26.90	26.46	26.50	588877
2013-02-05	26.57	26.88	26.57	26.80	570340
2013-02-06	26.70	27.46	26.68	27.00	850589
2013-02-07	27.06	27.26	26.80	27.26	744434
2013-02-08	27.27	27.49	27.27	27.37	270435
2013-02-11	27.39	27.69	27.27	27.55	489431
2013-02-12	27.54	27.83	27.45	27.50	415990
2013-02-13	27.58	27.63	27.26	27.50	328240
2013-02-14	27.39	27.59	27.39	27.45	492813
2013-02-15	27.43	27.51	27.34	27.36	497387
2013-02-19	27.57	27.68	27.02	27.22	570089
2013-02-20	27.18	27.54	27.13	27.20	906084
2013-02-21	27.13	27.23	26.64	26.78	369526
2013-02-22	26.96	27.31	26.90	27.29	395050
2013-02-25	27.36	27.42	26.81	26.82	441911
2013-02-26	26.97	27.01	26.52	26.84	709126
2013-02-27	26.87	28.03	26.77	27.51	863441
2013-02-28	27.50	27.68	27.13	27.25	771627
2013-03-01	27.05	27.10	26.61	26.81	602369
2013-03-04	26.69	27.16	26.62	27.10	468860
2013-03-05	27.29	27.51	27.20	27.48	463137
2013-03-06	27.59	27.89	27.49	27.64	347103
2013-03-07	27.70	28.03	27.64	28.01	467484
2013-03-08	28.21	28.35	28.02	28.34	534068
2013-03-11	28.16	28.38	28.15	28.32	495787
2013-03-12	28.28	28.57	28.28	28.51	607601
2013-03-13	28.55	29.00	28.40	28.98	753493
2013-03-14	29.00	29.48	28.86	29.44	564051
2013-03-15	29.39	30.11	29.39	30.10	1156837
2013-03-18	29.73	29.99	29.61	29.89	553735
2013-03-19	29.98	30.23	29.61	29.95	337229
2013-03-20	30.09	30.25	29.59	30.23	567520
2013-03-21	30.02	30.29	29.86	29.89	484263
2013-03-22	29.93	30.08	29.53	29.67	371839
2013-03-25	29.78	30.05	29.25	29.44	372563
2013-03-26	29.57	29.61	28.95	29.05	553887
2013-03-27	28.83	28.85	28.45	28.81	650102
2013-03-28	28.88	29.20	28.40	29.01	556128
2013-04-01	29.00	29.05	28.41	28.60	443872
2013-04-02	28.73	28.91	28.11	28.22	677417
2013-04-03	28.25	28.44	27.89	28.05	464206
2013-04-04	28.11	28.32	28.01	28.21	387214
2013-04-05	27.77	28.32	27.76	28.24	441282
2013-04-08	28.31	28.94	28.20	28.92	354247
2013-04-09	29.39	29.43	28.96	29.28	573300
2013-04-10	29.42	30.10	29.23	29.95	758728
2013-04-11	29.93	30.45	29.90	30.25	577138
2013-04-12	30.05	30.12	29.68	29.76	293681
2013-04-15	29.57	29.60	28.12	28.18	710004
2013-04-16	28.47	28.69	28.20	28.44	516609
2013-04-17	28.14	28.26	27.82	28.02	636402
2013-04-18	28.04	28.14	27.51	27.64	513395
2013-04-19	27.76	28.40	27.37	28.09	567920
2013-04-22	28.65	28.76	28.17	28.60	827671
2013-04-23	30.25	30.65	29.65	30.64	1133756
2013-04-24	30.82	30.84	30.04	30.57	717683
2013-04-25	30.61	30.94	30.50	30.66	799933
2013-04-26	30.62	30.71	30.14	30.33	606213
2013-04-29	30.39	30.61	30.09	30.49	407293
2013-04-30	30.50	30.71	30.36	30.50	491901
2013-05-01	30.40	30.47	29.80	30.03	854345
2013-05-02	30.11	30.56	30.03	30.45	657247
2013-05-03	30.89	31.55	30.64	31.25	812371
2013-05-06	31.25	31.78	31.25	31.63	484112
2013-05-07	31.75	31.92	31.61	31.91	417686
2013-05-08	31.91	32.07	31.78	32.07	753210
2013-05-09	31.93	32.79	31.93	32.46	657005
2013-05-10	32.45	32.84	32.32	32.60	376174
2013-05-13	32.42	32.69	32.42	32.64	617048
2013-05-14	32.64	33.39	32.64	33.39	1051411
2013-05-15	33.23	33.48	32.94	33.41	926120
2013-05-16	33.32	33.73	33.13	33.30	560533
2013-05-17	33.50	33.84	33.35	33.81	722722
2013-05-20	33.72	34.17	33.68	33.89	416173
2013-05-21	34.01	34.35	33.93	34.24	678990
2013-05-22	34.23	35.12	33.94	34.07	1262354
2013-05-23	33.67	34.32	33.46	34.15	1108380
2013-05-24	34.01	34.90	33.95	34.29	580526
2013-05-28	34.79	35.60	34.44	34.81	846352
2013-05-29	34.51	35.05	34.11	34.86	759339
2013-05-30	34.97	35.31	34.83	35.04	646853
2013-05-31	34.89	35.33	34.70	34.77	476038
2013-06-03	34.90	35.31	34.40	35.22	995452
2013-06-04	35.25	35.59	34.44	34.75	695581
2013-06-05	34.63	34.77	33.73	34.01	876731
2013-06-06	33.87	34.72	33.74	34.72	954431
2013-06-07	34.94	35.52	34.70	35.46	584154
2013-06-10	35.63	35.63	35.01	35.16	795583
2013-06-11	34.55	35.37	34.31	35.06	527602
2013-06-12	35.40	35.40	34.45	34.51	394286
2013-06-13	34.54	35.17	34.51	34.89	1044627
2013-06-14	34.92	35.05	34.65	34.85	550075
2013-06-17	35.25	35.25	34.48	34.53	876913
2013-06-18	34.61	35.72	34.57	35.32	811524
2013-06-19	35.42	35.50	34.54	34.55	412733
2013-06-20	34.16	34.17	33.45	33.62	780729
2013-06-21	33.84	34.13	33.45	33.70	1229778
2013-06-24	33.43	33.71	32.75	33.26	801130
2013-06-25	33.67	33.76	32.90	33.05	915684
2013-06-26	33.38	34.34	33.33	33.99	1263856
2013-06-27	34.35	35.25	34.30	34.88	1246497
2013-06-28	34.70	34.91	33.98	34.05	7406726
2013-07-01	34.41	34.97	34.30	34.75	709868
2013-07-02	34.89	34.89	33.82	33.88	818454
2013-07-03	33.77	34.61	33.67	34.57	1092034
2013-07-05	34.83	35.18	34.69	35.17	434506
2013-07-08	35.23	35.38	34.85	35.00	656912
2013-07-09	35.27	35.46	35.02	35.33	383834
2013-07-10	35.12	35.51	35.12	35.37	555597
2013-07-11	35.94	36.07	35.49	35.50	579271
2013-07-12	35.47	35.87	34.66	35.06	888306
2013-07-15	35.30	35.51	35.08	35.44	534799
2013-07-16	35.47	35.47	34.49	34.86	448334
2013-07-17	35.01	35.12	34.53	34.76	560493
2013-07-18	34.82	35.29	34.68	35.04	524244
2013-07-19	34.94	35.15	34.58	34.84	843772
2013-07-22	34.89	34.98	34.38	34.40	1033456
2013-07-23	33.85	36.29	33.71	36.08	1597498
2013-07-24	36.31	36.35	35.57	35.69	594101
2013-07-25	35.27	35.89	34.21	35.85	634018
2013-07-26	35.66	35.67	35.34	35.43	446626
2013-07-29	35.31	35.54	35.14	35.23	425956
2013-07-30	35.50	35.53	35.02	35.27	495957
2013-07-31	35.32	35.61	35.21	35.21	472569
2013-08-01	35.57	36.76	35.47	36.15	616726
2013-08-02	36.12	36.22	35.64	36.06	525861
2013-08-05	36.08	36.36	36.05	36.29	417767
2013-08-06	36.25	36.52	36.01	36.09	320185
2013-08-07	36.04	36.59	35.90	36.57	598366
2013-08-08	36.80	37.14	36.57	36.60	383792
2013-08-09	36.44	36.83	36.28	36.62	469891
2013-08-12	36.61	36.93	36.57	36.81	443375
2013-08-13	36.82	37.14	36.58	36.78	581175
2013-08-14	36.78	36.87	36.31	36.34	449025
2013-08-15	36.02	36.05	35.40	35.64	515351
2013-08-16	35.62	35.92	35.46	35.71	405777
2013-08-19	35.62	35.88	35.48	35.71	484260
2013-08-20	35.68	36.00	35.62	35.80	245087
2013-08-21	35.86	36.49	35.76	36.25	563140
2013-08-22	36.26	36.80	36.25	36.53	268447
2013-08-23	36.59	36.71	36.35	36.67	192132
2013-08-26	36.61	36.97	36.33	36.66	239754
2013-08-27	36.24	36.36	35.45	35.56	242182
2013-08-28	35.47	35.67	35.31	35.50	396616
2013-08-29	35.51	36.19	35.51	35.93	236009
2013-08-30	36.16	36.16	35.50	35.57	242409
2013-09-03	36.00	36.21	35.49	35.75	280192
2013-09-04	35.76	36.54	35.76	36.49	365245
2013-09-05	36.44	36.74	36.43	36.58	180492
2013-09-06	36.72	36.75	35.89	36.29	228197
2013-09-09	36.35	36.97	36.35	36.81	214209
2013-09-10	37.09	37.33	36.83	36.97	217908
2013-09-11	37.01	37.51	36.91	37.35	358474
2013-09-12	37.41	37.81	37.35	37.74	388860
2013-09-13	37.79	37.88	37.25	37.85	325884
2013-09-16	38.19	38.85	37.91	38.81	516148
2013-09-17	38.75	39.46	38.39	39.35	426611
2013-09-18	39.25	39.68	38.91	39.67	419537
2013-09-19	39.64	39.67	39.08	39.15	487950
2013-09-20	39.15	39.22	38.73	38.82	577068
2013-09-23	38.68	38.85	37.88	37.92	561671
2013-09-24	37.83	38.48	37.28	38.39	535458
2013-09-25	38.35	38.41	38.02	38.19	247938
2013-09-26	38.20	38.63	38.07	38.59	371385
2013-09-27	38.31	38.89	38.21	38.80	371346
2013-09-30	38.80	39.05	38.36	38.80	468416
2013-10-01	38.92	39.75	38.82	39.46	556027
2013-10-02	39.15	39.73	38.98	39.65	446880
2013-10-03	39.58	39.58	38.86	39.23	411506
2013-10-04	39.28	39.38	39.02	39.10	318379
2013-10-07	38.67	39.41	38.60	39.09	297398
2013-10-08	39.04	39.15	38.54	38.57	626434
2013-10-09	38.62	38.71	38.02	38.09	434478
2013-10-10	38.99	39.43	38.79	39.41	441368
2013-10-11	39.48	39.85	39.30	39.83	250198
2013-10-14	39.51	40.21	39.34	40.08	224067
2013-10-15	40.15	40.20	39.42	39.56	403865
2013-10-16	39.69	40.49	39.64	40.10	506523
2013-10-17	40.04	41.47	39.88	41.38	581830
2013-10-18	41.35	41.61	40.36	40.43	1507033
2013-10-21	40.52	41.13	40.44	41.12	818959
2013-10-22	43.00	43.00	40.11	40.94	1938556
2013-10-23	41.00	42.57	40.90	42.04	1430136
2013-10-24	42.22	42.55	41.90	42.54	440604
2013-10-25	42.54	42.61	42.28	42.54	293033
2013-10-28	42.40	42.47	41.70	42.07	466664
2013-10-29	42.19	42.82	42.08	42.82	524429
2013-10-30	42.79	42.91	42.08	42.18	378272
2013-10-31	42.14	42.72	41.79	42.31	319853
2013-11-01	42.60	42.87	42.11	42.21	613551
2013-11-04	42.30	42.51	42.03	42.51	360748
2013-11-05	42.29	42.97	42.04	42.69	273354
2013-11-06	43.04	43.68	43.02	43.51	491588
2013-11-07	43.59	43.71	42.86	42.86	642679
2013-11-08	42.80	43.48	42.76	43.37	421584
2013-11-11	43.46	43.50	42.49	43.23	439965
2013-11-12	43.18	43.23	42.73	43.03	283381
2013-11-13	42.62	43.07	42.56	43.05	390147
2013-11-14	43.09	43.37	42.74	43.33	243689
2013-11-15	43.24	43.80	43.04	43.57	288617
2013-11-18	43.87	44.22	43.34	43.50	395509
2013-11-19	43.47	43.75	42.81	42.91	364909
2013-11-20	42.97	43.17	42.60	42.72	210665
2013-11-21	42.72	43.68	42.53	43.47	494067
2013-11-22	43.51	44.23	43.44	44.12	389433
2013-11-25	44.40	44.49	43.32	43.50	379510
2013-11-26	43.80	44.01	43.37	43.86	432657
2013-11-27	43.94	44.34	43.73	43.82	405033
2013-11-29	43.86	44.06	43.74	43.93	102174
2013-12-02	43.93	44.01	43.37	43.54	364956
2013-12-03	43.29	43.85	43.06	43.13	429347
2013-12-04	43.05	43.13	42.32	42.60	578236
2013-12-05	42.24	42.81	42.24	42.53	466224
2013-12-06	42.88	43.04	42.40	42.72	698267
2013-12-09	42.69	42.86	42.22	42.50	429499
2013-12-10	42.35	42.80	42.30	42.43	284789
2013-12-11	42.52	42.74	41.57	41.84	313977
2013-12-12	41.71	42.14	41.60	41.89	287390
2013-12-13	41.91	42.17	41.56	41.67	527924
2013-12-16	41.88	42.90	41.88	42.57	760931
2013-12-17	41.83	42.94	41.83	42.29	946645
2013-12-18	42.53	42.83	41.72	42.80	734893
2013-12-19	42.86	43.05	42.38	42.73	697218
2013-12-20	42.99	43.98	42.79	43.83	529644
2013-12-23	44.19	44.35	43.81	43.86	355192
2013-12-24	43.86	44.49	43.86	44.33	243384
2013-12-26	44.51	44.93	44.43	44.64	290394
2013-12-27	44.52	44.91	44.50	44.65	327044
2013-12-30	44.61	44.82	44.56	44.66	311371
2013-12-31	44.61	44.88	44.53	44.69	356242
2014-01-02	44.48	44.91	44.18	44.32	746209
2014-01-03	44.25	44.91	44.18	44.49	563049
2014-01-06	43.87	44.12	43.23	43.52	1285913
2014-01-07	43.71	44.40	43.71	44.14	363227
2014-01-08	44.19	44.57	43.90	44.38	319493
2014-01-09	44.37	45.14	44.37	44.89	488669
2014-01-10	45.15	45.55	45.02	45.30	482549
2014-01-13	45.25	45.66	45.07	45.26	706461
2014-01-14	45.43	45.63	45.22	45.52	449123
2014-01-15	45.55	46.02	45.55	45.89	433948
2014-01-16	45.95	46.07	45.73	45.87	410318
2014-01-17	45.90	46.06	45.35	45.49	516440
2014-01-21	45.57	46.00	45.25	45.50	723688
2014-01-22	45.68	46.46	45.65	46.40	558360
2014-01-23	46.33	46.44	45.71	46.04	660398
2014-01-24	45.40	45.63	42.14	42.80	2253532
2014-01-27	42.97	43.06	41.91	42.68	1413867
2014-01-28	42.73	43.03	42.47	43.01	845119
2014-01-29	42.45	42.91	42.07	42.10	679940
2014-01-30	42.46	42.48	41.25	41.41	1343114
2014-01-31	40.98	42.09	40.61	41.68	827548
2014-02-03	41.61	41.90	40.19	40.28	683580
2014-02-04	40.41	41.29	39.69	40.91	802215
2014-02-05	40.65	40.95	40.04	40.57	633095
2014-02-06	40.75	41.35	40.73	41.29	494815
2014-02-07	41.51	42.30	41.50	42.02	532476
2014-02-10	42.01	42.12	41.51	41.66	569320
2014-02-11	41.65	42.10	41.54	42.03	613835
2014-02-12	42.12	42.88	42.11	42.46	589067
2014-02-13	42.14	42.74	42.03	42.59	584402
2014-02-14	42.58	43.04	42.09	43.01	490834
2014-02-18	43.12	43.32	42.75	43.06	428182
2014-02-19	42.87	43.30	42.71	42.74	444908
2014-02-20	42.69	43.55	42.55	43.14	979754
2014-02-21	43.38	44.13	43.08	43.37	556776
2014-02-24	43.35	44.25	43.35	43.49	588301
2014-02-25	43.47	44.00	43.11	43.22	312877
2014-02-26	43.39	44.10	43.28	44.10	599529
2014-02-27	44.08	44.71	44.01	44.64	535274
2014-02-28	44.61	45.35	44.43	45.00	789434
2014-03-03	44.32	44.73	44.03	44.54	488071
2014-03-04	45.00	45.51	45.00	45.40	467823
2014-03-05	45.47	45.47	44.96	45.02	482747
2014-03-06	45.02	45.20	44.75	44.97	635909
2014-03-07	45.05	45.37	44.65	44.91	464093
2014-03-10	44.73	44.79	44.26	44.45	478906
2014-03-11	44.45	44.50	43.96	44.20	476036
2014-03-12	43.88	44.00	43.62	43.90	432485
2014-03-13	44.04	44.17	42.97	43.01	514654
2014-03-14	42.99	43.77	42.80	43.38	381446
2014-03-17	43.59	44.06	43.45	43.87	301994
2014-03-18	44.00	44.24	43.91	44.09	254125
2014-03-19	44.12	44.23	43.53	43.85	264061
2014-03-20	43.82	44.18	43.55	43.89	306016
2014-03-21	44.14	44.24	43.66	43.70	739154
2014-03-24	43.82	44.09	42.95	43.34	374204
2014-03-25	43.54	43.65	42.86	43.34	708385
2014-03-26	43.52	43.79	42.86	42.87	433270
2014-03-27	42.86	43.18	42.22	42.64	494612
2014-03-28	42.68	43.40	42.54	42.73	533953
2014-03-31	43.07	43.69	43.00	43.54	739616
2014-04-01	43.70	44.29	43.43	44.27	712262
2014-04-02	44.33	44.38	43.50	43.93	727447
2014-04-03	44.24	44.24	43.15	43.39	1124039
2014-04-04	43.52	43.63	42.13	42.22	936631
2014-04-07	42.17	42.33	41.25	41.44	459294
2014-04-08	41.38	41.82	40.92	41.43	716593
2014-04-09	41.69	42.41	41.52	42.40	642883
2014-04-10	42.32	42.50	41.22	41.31	496924
2014-04-11	40.96	41.47	40.71	40.83	697674
2014-04-14	41.20	41.64	41.08	41.56	783525
2014-04-15	41.67	42.60	41.37	42.41	1075375
2014-04-16	42.63	43.45	42.47	43.44	1020300
2014-04-17	43.44	44.09	43.41	43.97	572056
2014-04-21	43.99	44.11	43.56	43.97	550805
2014-04-22	44.35	44.41	42.23	42.51	1555790
2014-04-23	42.73	43.34	42.58	43.07	1190311
2014-04-24	43.26	43.30	42.18	42.47	885520
2014-04-25	42.24	42.27	41.40	41.48	657611
2014-04-28	41.69	41.69	40.65	41.43	869907
2014-04-29	41.43	41.90	41.33	41.70	611175
2014-04-30	41.60	41.88	41.40	41.69	656055
2014-05-01	41.62	42.20	41.30	41.49	678281
2014-05-02	41.53	42.11	41.47	41.73	487076
2014-05-05	41.55	42.59	41.49	42.40	583715
2014-05-06	42.32	42.48	41.74	41.78	478733
2014-05-07	41.88	42.27	41.44	42.02	664440
2014-05-08	41.87	42.30	41.71	41.85	499895
2014-05-09	41.84	42.01	41.45	41.51	575731
2014-05-12	41.68	42.30	41.68	42.17	532998
2014-05-13	42.30	42.72	42.22	42.41	729267
2014-05-14	42.41	42.42	41.27	41.34	601034
2014-05-15	41.26	41.33	40.17	40.55	903764
2014-05-16	40.63	40.80	39.88	40.13	739280
2014-05-19	40.11	40.65	39.87	40.35	939566
2014-05-20	40.35	40.35	39.25	39.31	985834
2014-05-21	39.47	39.84	39.39	39.69	696823
2014-05-22	39.70	39.91	39.43	39.47	975258
2014-05-23	39.48	40.02	39.48	39.97	812990
2014-05-27	40.12	40.26	39.62	40.21	904294
2014-05-28	40.57	41.29	40.48	40.86	1233225
2014-05-29	41.12	41.31	40.87	41.18	511442
2014-05-30	41.21	41.25	40.93	41.05	587029
2014-06-02	40.97	41.46	40.67	41.40	488189
2014-06-03	41.30	41.43	41.02	41.25	635425
2014-06-04	41.13	41.55	41.01	41.46	803572
2014-06-05	41.97	43.00	41.66	43.00	811139
2014-06-06	43.04	43.59	43.00	43.54	535798
2014-06-09	43.39	43.79	43.32	43.56	537438
2014-06-10	43.40	43.58	42.74	43.31	485302
2014-06-11	42.50	42.50	41.58	41.64	1022709
2014-06-12	41.50	41.60	40.72	40.93	795553
2014-06-13	41.01	41.13	40.58	40.73	790432
2014-06-16	40.65	40.73	40.16	40.31	880039
2014-06-17	40.21	40.87	40.10	40.45	1080446
2014-06-18	40.45	40.86	40.31	40.80	795129
2014-06-19	40.83	41.02	40.38	40.97	925512
2014-06-20	41.20	41.37	41.06	41.23	782623
2014-06-23	41.23	41.36	40.83	40.88	584270
2014-06-24	40.79	41.02	40.16	40.23	599207
2014-06-25	40.00	40.50	39.96	40.49	690896
2014-06-26	40.57	40.71	40.21	40.52	889957
2014-06-27	40.46	41.26	40.46	41.14	730447
2014-06-30	41.13	41.13	40.68	40.90	933486
2014-07-01	40.95	41.29	40.85	40.96	854482
2014-07-02	40.90	40.97	40.56	40.64	583759
2014-07-03	40.81	41.01	40.63	40.71	503665
2014-07-07	40.75	40.90	40.59	40.72	764619
2014-07-08	40.79	40.79	40.16	40.37	634324
2014-07-09	40.75	41.05	40.42	40.78	694649
2014-07-10	40.28	40.66	40.12	40.58	513464
2014-07-11	40.55	40.86	40.42	40.84	691888
2014-07-14	41.06	41.46	41.00	41.27	547651
2014-07-15	41.37	41.59	40.81	41.05	407786
2014-07-16	41.40	41.46	40.77	41.18	760900
2014-07-17	40.99	41.26	40.56	40.57	418482
2014-07-18	40.74	41.61	40.61	41.29	869361
2014-07-21	41.18	41.82	40.39	41.73	1559063
2014-07-22	41.88	41.99	39.81	40.04	2027380
2014-07-23	39.50	39.76	38.32	38.32	2461848
2014-07-24	38.38	38.52	37.99	38.32	1509943
2014-07-25	38.21	38.67	38.15	38.62	1343963
2014-07-28	38.62	38.79	38.26	38.78	1289788
2014-07-29	38.73	38.86	37.92	37.96	1365675
2014-07-30	38.17	38.26	37.61	37.87	874845
2014-07-31	37.60	37.65	36.97	37.25	918975
2014-08-01	37.16	37.71	36.89	37.23	608004
2014-08-04	37.38	37.47	37.02	37.28	467414
2014-08-05	37.07	37.67	37.07	37.31	574667
2014-08-06	37.11	37.35	36.86	37.03	533382
2014-08-07	37.26	37.46	36.95	37.10	445585
2014-08-08	37.15	37.97	37.02	37.92	668805
2014-08-11	38.12	38.46	38.12	38.33	459310
2014-08-12	38.26	38.42	37.82	37.92	401248
2014-08-13	37.98	38.47	37.98	38.32	308601
2014-08-14	38.31	38.48	38.20	38.30	424508
2014-08-15	38.51	38.65	38.14	38.26	662948
2014-08-18	38.51	38.75	38.44	38.69	447764
2014-08-19	38.72	38.80	38.27	38.34	726732
2014-08-20	38.32	38.46	38.13	38.38	1055685
2014-08-21	38.41	38.91	38.29	38.79	665307
2014-08-22	38.80	39.10	38.58	38.87	1080091
2014-08-25	39.04	39.62	38.83	39.60	1289725
2014-08-26	39.87	40.33	39.77	40.15	1409041
2014-08-27	40.08	40.61	40.08	40.54	1049440
2014-08-28	40.30	41.21	40.27	41.10	1245001
2014-08-29	41.09	41.31	41.04	41.19	989366
2014-09-02	41.01	41.42	40.80	41.09	1952731
2014-09-03	41.03	41.24	40.76	40.82	875665
2014-09-04	40.40	40.80	40.06	40.14	1578754
2014-09-05	39.98	40.28	39.81	39.94	1266655
2014-09-08	39.90	40.09	39.75	39.83	947797
2014-09-09	39.90	40.20	39.63	40.01	1180458
2014-09-10	40.07	40.13	39.71	39.84	681468
2014-09-11	39.40	39.80	39.29	39.37	1036365
2014-09-12	39.30	39.71	39.02	39.65	880150
2014-09-15	39.59	39.86	39.27	39.40	501110
2014-09-16	39.43	39.43	38.86	39.27	561087
2014-09-17	39.47	39.70	39.25	39.27	351288
2014-09-18	39.36	39.77	39.21	39.77	487749
2014-09-19	39.90	40.03	39.42	39.42	685117
2014-09-22	39.30	39.44	38.96	38.99	433194
2014-09-23	38.77	38.92	38.49	38.80	604287
2014-09-24	38.85	39.38	38.85	39.33	702428
2014-09-25	39.23	39.53	38.97	39.07	1126270
2014-09-26	39.12	39.75	39.01	39.65	555391
2014-09-29	39.19	39.84	38.99	39.74	731876
2014-09-30	39.65	40.01	39.58	39.70	1564356
2014-10-01	39.59	39.69	38.88	39.06	1490589
2014-10-02	39.04	39.26	38.75	39.00	1375938
2014-10-03	39.37	39.66	39.12	39.48	1040021
2014-10-06	39.61	39.65	39.05	39.26	540209
2014-10-07	39.03	39.03	38.35	38.35	637311
2014-10-08	38.35	39.20	38.23	39.11	948964
2014-10-09	39.16	39.29	38.10	38.27	637555
2014-10-10	38.16	38.77	37.83	37.83	750947
2014-10-13	37.92	38.12	36.87	36.92	658697
2014-10-14	37.24	37.98	37.06	37.82	572387
2014-10-15	37.38	38.21	36.85	38.03	814723
2014-10-16	37.60	38.45	37.35	38.22	652247
2014-10-17	38.61	38.84	38.19	38.38	749994
2014-10-20	38.41	38.51	37.55	38.17	1302322
2014-10-21	38.95	39.31	37.38	39.01	1793058
2014-10-22	39.29	39.86	38.43	38.75	845414
2014-10-23	39.00	40.28	38.99	40.11	997839
2014-10-24	40.07	40.07	39.63	40.01	756423
2014-10-27	39.64	39.82	39.29	39.77	410093
2014-10-28	39.89	40.58	39.80	40.52	363353
2014-10-29	40.64	40.73	40.19	40.65	503934
2014-10-30	40.61	40.98	39.78	40.97	438265
2014-10-31	41.36	41.94	41.26	41.89	631655
2014-11-03	41.75	42.82	41.56	42.61	988399
2014-11-04	42.50	42.82	42.25	42.54	620088
2014-11-05	42.88	42.88	42.07	42.42	773502
2014-11-06	42.24	42.83	42.24	42.70	327879
2014-11-07	42.69	43.08	42.47	43.06	511636
2014-11-10	43.10	43.37	43.01	43.28	474031
2014-11-11	43.24	43.33	42.84	42.96	771897
2014-11-12	42.84	43.25	42.68	43.23	363951
2014-11-13	43.04	43.53	43.04	43.45	83783
2014-11-14	43.01	43.35	42.92	43.21	292650
2014-11-17	43.18	43.60	42.99	43.35	669861
2014-11-18	43.31	44.07	43.30	43.51	757135
2014-11-19	43.52	43.52	43.13	43.37	409595
2014-11-20	43.01	43.28	42.77	43.10	637077
2014-11-21	43.57	43.82	43.41	43.57	269479
2014-11-24	43.67	44.32	43.65	43.83	372819
2014-11-25	43.95	44.26	43.74	43.84	224623
2014-11-26	43.89	43.99	43.55	43.74	261060
2014-11-28	43.71	43.86	43.24	43.29	187086
2014-12-01	43.09	43.16	42.64	42.77	303460
2014-12-02	42.80	43.11	42.37	42.60	454847
2014-12-03	42.52	43.59	42.21	43.55	482199
2014-12-04	43.53	43.54	42.97	43.33	319068
2014-12-05	43.36	43.77	43.36	43.73	324943
2014-12-08	43.79	43.83	43.23	43.38	302800
2014-12-09	42.89	43.58	42.64	43.55	434284
2014-12-10	43.16	43.16	40.77	40.81	1263594
2014-12-11	41.09	41.09	40.35	40.52	719283
2014-12-12	40.20	40.45	39.64	39.75	783109
2014-12-15	40.18	40.43	39.06	39.77	767390
2014-12-16	39.72	40.10	39.34	39.47	587794
2014-12-17	39.47	40.10	38.91	39.91	1067169
2014-12-18	40.26	40.89	40.12	40.82	743243
2014-12-19	40.91	41.14	40.52	40.85	734874
2014-12-22	40.95	41.28	40.95	41.23	337256
2014-12-23	41.33	41.89	41.25	41.71	509077
2014-12-24	41.81	42.00	41.63	41.90	158548
2014-12-26	42.14	42.27	41.78	42.23	258759
2014-12-29	41.99	42.11	41.37	41.91	583976
2014-12-30	41.73	42.20	41.56	42.08	343867
2014-12-31	42.23	42.23	41.45	41.49	208787
2015-01-02	41.58	41.62	41.02	41.28	505223
2015-01-05	41.03	41.36	40.37	40.70	724796
2015-01-06	40.57	40.96	39.80	40.40	810781
2015-01-07	40.86	41.10	40.66	40.83	486522
2015-01-08	41.17	41.59	41.17	41.51	444712
2015-01-09	41.55	41.70	40.67	40.67	417625
2015-01-12	40.75	40.92	39.99	40.38	543802
2015-01-13	40.77	42.34	40.49	42.09	1462756
2015-01-14	41.78	42.18	41.57	42.18	1046949
2015-01-15	42.26	42.41	41.42	41.81	920199
2015-01-16	41.71	42.45	41.57	42.41	821522
2015-01-20	42.65	42.66	41.50	42.06	646258
2015-01-21	42.12	42.41	41.70	42.23	844257
2015-01-22	42.34	43.07	41.96	42.97	623053
2015-01-23	43.16	44.44	42.78	44.26	1381784
2015-01-26	44.35	44.35	43.84	44.11	517458
2015-01-27	43.40	44.38	43.37	43.96	454941
2015-01-28	44.43	44.44	43.75	43.78	414357
2015-01-29	43.73	44.54	43.19	44.50	584213
2015-01-30	44.04	44.68	43.99	44.23	496182
2015-02-02	44.30	44.57	43.74	44.57	482247
2015-02-03	44.51	45.01	44.48	45.01	626574
2015-02-04	45.00	45.17	44.62	44.80	789012
2015-02-05	44.74	44.92	44.28	44.81	542026
2015-02-06	45.07	45.52	44.71	45.40	676641
2015-02-09	45.04	45.32	44.87	45.00	423758
2015-02-10	45.35	45.80	45.03	45.79	579899
2015-02-11	45.71	45.81	44.98	45.03	579237
2015-02-12	45.28	45.30	44.87	45.03	745346
2015-02-13	45.14	45.53	44.99	45.51	653401
2015-02-17	45.53	46.00	45.48	45.87	307501
2015-02-18	45.87	46.61	45.79	46.61	298408
2015-02-19	46.39	47.18	46.24	47.15	343527
2015-02-20	47.00	47.56	46.89	47.53	368629
2015-02-23	47.47	47.50	46.69	47.50	467761
2015-02-24	47.50	48.15	47.25	48.13	578149
2015-02-25	48.13	48.13	47.49	47.58	276107
2015-02-26	47.51	47.70	47.29	47.57	297333
2015-02-27	47.78	47.91	47.49	47.58	395440
2015-03-02	47.72	48.42	47.67	48.09	558410
2015-03-03	47.87	48.01	47.27	47.48	486298
2015-03-04	47.38	47.64	47.00	47.55	474858
2015-03-05	47.86	48.04	47.50	48.00	460429
2015-03-06	47.79	47.94	47.34	47.44	527273
2015-03-09	47.48	48.38	47.48	48.01	515150
2015-03-10	47.51	47.67	47.29	47.45	686472
2015-03-11	47.55	48.00	47.39	47.66	452754
2015-03-12	47.76	48.27	47.51	48.19	520009
2015-03-13	48.14	48.25	47.51	48.01	358696
2015-03-16	48.09	48.84	48.09	48.78	333650
2015-03-17	48.98	49.25	48.71	49.01	584436
2015-03-18	48.86	49.31	48.52	49.23	466344
2015-03-19	49.02	49.35	48.92	48.97	507802
2015-03-20	49.15	49.78	49.08	49.60	474990
2015-03-23	49.52	49.73	48.91	49.11	296013
2015-03-24	49.11	49.87	48.90	49.65	407906
2015-03-25	49.91	49.93	48.81	49.02	483805
2015-03-26	48.74	49.30	48.31	49.28	374902
2015-03-27	49.29	50.24	49.22	50.13	631641
2015-03-30	50.59	51.50	50.55	51.31	543914
2015-03-31	51.80	52.43	51.32	51.42	1045246
2015-04-01	51.29	51.55	50.46	51.52	406044
2015-04-02	51.52	51.88	51.22	51.28	385602
2015-04-06	51.10	51.86	51.01	51.40	718335
2015-04-07	51.28	51.85	51.05	51.11	299694
2015-04-08	51.51	52.20	51.17	51.76	536587
2015-04-09	51.77	52.13	51.42	51.89	364608
2015-04-10	52.07	52.07	51.60	51.85	438692
2015-04-13	51.68	52.04	51.29	51.33	527163
2015-04-14	51.25	51.66	50.97	51.57	540671
2015-04-15	51.60	52.07	51.44	51.78	623210
2015-04-16	51.75	51.96	51.12	51.24	266051
2015-04-17	50.84	51.67	50.73	51.12	622553
2015-04-20	51.26	52.24	51.21	51.63	572315
2015-04-21	52.62	52.89	50.37	51.22	919490
2015-04-22	51.40	51.57	50.41	50.80	613319
2015-04-23	50.62	50.81	50.26	50.51	737716
2015-04-24	50.63	50.68	50.16	50.26	474601
2015-04-27	50.66	51.10	50.33	50.78	653228
2015-04-28	50.72	51.20	50.56	51.14	486297
2015-04-29	51.12	51.25	50.35	50.38	823041
2015-04-30	50.13	50.48	49.85	50.15	960282
2015-05-01	50.24	50.66	49.37	49.58	737216
2015-05-04	49.49	49.74	49.00	49.18	603675
2015-05-05	49.00	49.20	48.20	48.50	838115
2015-05-06	48.77	48.87	48.32	48.59	378146
2015-05-07	48.62	48.80	48.32	48.39	456493
2015-05-08	48.72	49.40	48.68	49.22	441380
2015-05-11	49.19	49.66	49.12	49.30	316491
2015-05-12	49.14	49.43	48.77	49.40	436363
2015-05-13	49.53	49.77	49.27	49.29	280307
2015-05-14	49.58	50.53	49.53	50.41	316101
2015-05-15	50.84	50.85	50.44	50.67	268773
2015-05-18	50.61	50.77	50.23	50.71	191116
2015-05-19	50.83	50.98	50.63	50.89	264088
2015-05-20	50.91	50.98	50.54	50.62	148334
2015-05-21	50.63	50.82	50.12	50.29	490945
2015-05-22	50.19	50.83	49.80	50.08	328860
2015-05-26	49.91	50.04	49.04	49.38	385624
2015-05-27	49.50	50.23	49.45	50.15	365842
2015-05-28	50.15	50.24	49.58	49.99	215555
2015-05-29	50.00	50.10	49.05	49.24	344567
2015-06-01	49.49	49.49	48.83	49.10	252858
2015-06-02	49.01	49.83	48.80	49.59	242720
2015-06-03	49.75	50.34	49.35	50.09	387955
2015-06-04	49.87	49.89	49.01	49.18	169863
2015-06-05	48.88	49.64	48.52	49.44	332741
2015-06-08	49.60	49.86	49.01	49.18	244606
2015-06-09	49.10	49.26	48.70	48.87	192027
2015-06-10	48.97	49.55	48.71	49.30	331817
2015-06-11	49.36	49.79	49.15	49.79	236786
2015-06-12	49.55	49.94	49.41	49.73	339518
2015-06-15	49.46	50.10	49.11	49.96	435410
2015-06-16	50.01	50.38	49.99	50.31	341279
2015-06-17	50.38	50.80	50.28	50.74	275511
2015-06-18	50.92	51.67	50.85	51.50	288201
2015-06-19	51.60	51.79	51.43	51.63	693536
2015-06-22	51.96	51.99	51.25	51.61	256426
2015-06-23	51.54	51.66	51.13	51.29	276829
2015-06-24	51.15	51.40	50.66	50.69	178713
2015-06-25	50.97	51.08	50.31	50.48	185517
2015-06-26	50.49	50.61	50.20	50.46	394735
2015-06-29	49.99	50.15	49.58	49.66	411477
2015-06-30	49.95	50.26	49.63	49.74	566590
2015-07-01	50.14	50.43	49.91	50.21	255230
2015-07-02	50.26	50.41	49.36	49.52	482002
2015-07-06	49.14	49.52	48.78	49.01	629926
2015-07-07	48.95	49.30	48.21	49.26	821569
2015-07-08	48.64	49.09	48.00	48.37	693826
2015-07-09	48.92	49.17	48.09	48.24	1202836
2015-07-10	48.81	49.35	48.63	49.24	595009
2015-07-13	49.66	50.03	49.26	49.94	512424
2015-07-14	49.69	50.20	49.58	50.09	553138
2015-07-15	50.09	50.44	49.76	50.37	796940
2015-07-16	50.73	51.06	50.61	51.04	677593
2015-07-17	50.40	50.98	50.30	50.73	810021
2015-07-20	50.76	51.55	50.54	51.39	883174
2015-07-21	49.58	50.24	47.96	50.02	3034733
2015-07-22	50.02	51.41	49.92	51.03	1148453
2015-07-23	51.04	51.29	49.94	49.99	573663
2015-07-24	49.92	49.92	48.58	48.85	622515
2015-07-27	48.48	48.73	48.09	48.16	689145
2015-07-28	48.25	48.88	47.76	48.67	569093
2015-07-29	52.00	52.33	50.88	51.77	1502128
2015-07-30	51.64	51.93	50.99	51.47	523541
2015-07-31	51.67	52.74	51.56	51.89	800464
2015-08-03	51.95	52.16	51.14	51.55	297617
2015-08-04	51.68	51.87	51.04	51.51	570979
2015-08-05	51.88	52.60	51.52	51.66	703199
2015-08-06	51.77	52.12	51.28	51.91	810468
2015-08-07	51.75	52.45	51.67	52.40	653992
2015-08-10	52.98	54.50	52.92	54.48	817447
2015-08-11	53.66	54.23	53.48	53.70	622327
2015-08-12	53.30	53.45	52.34	53.14	709841
2015-08-13	53.11	54.34	53.11	53.78	675673
2015-08-14	53.58	54.17	53.58	54.15	407355
2015-08-17	53.83	54.47	53.63	54.47	408472
2015-08-18	54.37	54.72	53.85	54.11	486928
2015-08-19	54.00	54.00	53.31	53.46	699264
2015-08-20	53.00	53.15	51.83	51.84	513632
2015-08-21	51.10	51.33	49.94	50.01	904428
2015-08-24	44.99	49.52	40.49	48.46	850623
2015-08-25	49.99	49.99	47.87	47.88	569526
2015-08-26	48.99	49.71	48.06	49.55	962759
2015-08-27	50.00	50.35	48.34	49.37	1455410
2015-08-28	49.32	49.75	48.83	49.30	834702
2015-08-31	49.07	49.44	48.09	48.26	712109
2015-09-01	47.52	48.00	46.55	46.77	730502
2015-09-02	47.21	47.96	46.67	47.96	713074
2015-09-03	48.00	48.58	47.70	47.96	740829
2015-09-04	47.21	47.66	46.86	47.10	764687
2015-09-08	47.82	48.86	47.37	48.70	757664
2015-09-09	49.14	49.22	47.85	47.96	639867
2015-09-10	47.64	48.01	46.72	46.92	982474
2015-09-11	46.79	47.14	46.19	47.04	664795
2015-09-14	47.25	47.32	46.39	46.63	443462
2015-09-15	46.71	47.25	46.41	47.09	681652
2015-09-16	47.18	47.47	46.62	47.00	697230
2015-09-17	46.93	48.21	46.78	47.53	807590
2015-09-18	46.82	47.34	46.66	46.79	892973
2015-09-21	47.04	47.46	46.64	46.76	488462
2015-09-22	46.35	46.42	45.31	45.66	390739
2015-09-23	45.58	45.65	45.17	45.20	649598
2015-09-24	44.77	45.07	44.12	44.77	878459
2015-09-25	44.78	45.22	44.56	45.05	1029162
2015-09-28	44.77	45.27	43.88	43.98	692650
2015-09-29	43.87	44.36	43.67	44.07	745726
2015-09-30	44.72	45.43	44.57	44.86	608870
2015-10-01	44.86	45.13	43.95	44.73	593223
2015-10-02	44.09	45.23	43.70	45.17	356581
2015-10-05	45.51	46.16	45.51	45.86	647600
2015-10-06	45.91	46.47	45.86	46.24	741547
2015-10-07	46.50	47.95	46.39	47.67	753857
2015-10-08	47.44	47.65	47.08	47.36	378187
2015-10-09	47.32	48.33	47.12	47.89	670371
2015-10-12	47.82	48.03	47.36	47.57	623918
2015-10-13	47.01	47.51	46.88	47.00	393283
2015-10-14	47.03	47.35	44.98	45.09	985619
2015-10-15	45.38	45.76	45.13	45.72	554994
2015-10-16	45.51	46.03	44.76	45.97	840173
2015-10-19	45.98	46.29	45.30	46.00	613578
2015-10-20	42.54	43.60	41.50	42.47	4512506
2015-10-21	42.57	43.88	42.49	43.43	1841378
2015-10-22	43.43	46.16	43.39	45.73	1700078
2015-10-23	46.00	46.25	45.42	45.98	612434
2015-10-26	45.74	46.21	45.61	45.92	884460
2015-10-27	45.52	46.48	45.40	45.79	626458
2015-10-28	45.80	47.30	45.80	47.23	696042
2015-10-29	47.14	47.38	46.40	46.87	490040
2015-10-30	46.91	47.05	46.32	46.32	585744
2015-11-02	46.38	47.59	46.33	47.51	473200
2015-11-03	47.39	48.32	47.27	48.20	772810
2015-11-04	48.18	48.33	47.15	47.37	584302
2015-11-05	47.39	47.57	47.02	47.37	423870
2015-11-06	47.31	48.00	46.99	47.16	506698
2015-11-09	47.00	47.10	45.61	46.04	654862
2015-11-10	45.80	46.06	45.43	46.04	493656
2015-11-11	46.01	46.46	45.84	45.90	348758
2015-11-12	45.37	45.45	43.28	43.36	1395940
2015-11-13	43.29	44.03	43.19	43.94	1452206
2015-11-16	43.96	45.06	43.67	45.05	919780
2015-11-17	45.17	45.69	44.95	45.64	808497
2015-11-18	45.76	46.44	45.48	46.40	541506
2015-11-19	46.40	46.76	46.16	46.61	654820
2015-11-20	46.83	47.50	46.83	47.30	526253
2015-11-23	47.18	47.42	46.90	47.10	345583
2015-11-24	47.07	47.32	46.77	46.91	510283
2015-11-25	46.95	47.13	46.64	46.85	248474
2015-11-27	46.98	47.25	46.59	47.15	206791
2015-11-30	47.20	47.51	46.96	47.09	528883
2015-12-01	47.19	47.50	46.68	46.80	426003
2015-12-02	46.79	47.10	46.64	46.76	513257
2015-12-03	46.88	47.03	45.93	46.49	470138
2015-12-04	46.49	47.26	46.38	47.24	634541
2015-12-07	46.99	47.24	46.14	46.49	316341
2015-12-08	46.07	46.16	45.19	45.54	502354
2015-12-09	45.41	45.74	44.60	45.02	386263
2015-12-10	45.82	46.33	45.21	45.74	456444
2015-12-11	45.13	45.46	44.99	45.09	259207
2015-12-14	45.03	45.49	44.49	44.99	438307
2015-12-15	45.59	45.86	44.88	45.48	439762
2015-12-16	45.96	46.40	45.48	46.25	511139
2015-12-17	46.32	46.74	45.81	45.99	550264
2015-12-18	45.68	45.79	44.63	45.31	964827
2015-12-21	45.76	46.47	45.76	46.18	431238
2015-12-22	46.46	46.97	45.84	46.68	481058
2015-12-23	47.05	47.21	46.59	46.95	276627
2015-12-24	47.02	47.23	46.83	47.04	120178
2015-12-28	46.87	47.09	46.37	46.81	250869
2015-12-29	47.25	47.84	46.74	47.32	359473
2015-12-30	47.18	47.34	46.25	46.43	529120
2015-12-31	46.30	46.69	45.99	46.45	368959
2016-01-04	45.59	45.59	44.65	45.28	655338
2016-01-05	45.42	45.99	45.06	45.40	482706
2016-01-06	45.16	45.51	44.40	44.67	667508
2016-01-07	43.82	44.00	43.08	43.15	680776
2016-01-08	43.47	43.62	42.21	42.24	876789
2016-01-11	42.48	42.62	41.88	42.42	599931
2016-01-12	42.85	43.03	41.64	42.24	802315
2016-01-13	42.64	42.64	40.14	40.23	687863
2016-01-14	40.14	40.44	39.15	40.29	1526568
2016-01-15	39.90	40.47	38.46	39.30	941525
2016-01-19	39.70	39.70	38.47	38.93	615782
2016-01-20	38.41	39.77	37.78	39.44	977119
2016-01-21	39.45	39.95	38.48	38.55	1167262
2016-01-22	39.32	43.53	39.32	42.68	3528341
2016-01-25	42.36	42.50	41.01	41.05	1483974
2016-01-26	41.24	41.88	41.07	41.71	1071000
2016-01-27	41.16	41.16	39.32	40.24	1845508
2016-01-28	40.64	40.95	40.26	40.52	978979
2016-01-29	40.74	41.40	40.36	41.38	1277196
2016-02-01	41.06	41.38	40.77	41.09	1106246
2016-02-02	40.74	40.74	39.54	39.57	711846
2016-02-03	39.86	40.37	39.11	40.20	587377
2016-02-04	40.19	41.13	40.19	40.60	381200
2016-02-05	40.40	40.75	39.52	39.90	486858
2016-02-08	39.48	39.52	38.62	39.21	600644
2016-02-09	38.64	39.92	38.64	39.58	813223
2016-02-10	39.71	41.38	39.71	39.91	656221
2016-02-11	39.00	39.34	37.54	38.38	752731
2016-02-12	38.75	40.00	38.36	39.61	698264
2016-02-16	40.20	41.08	40.01	40.47	550608
2016-02-17	40.88	42.21	40.62	41.87	743354
2016-02-18	42.00	42.33	41.66	41.90	417530
2016-02-19	41.71	41.77	41.07	41.54	389430
2016-02-22	41.93	42.30	41.58	42.06	458535
2016-02-23	41.77	42.12	41.32	41.40	526162
2016-02-24	40.65	41.13	39.96	40.95	585262
2016-02-25	41.15	41.71	40.79	41.36	238037
2016-02-26	41.71	41.99	41.41	41.80	296309
2016-02-29	41.83	41.91	41.10	41.33	366975
2016-03-01	41.76	42.24	41.20	42.06	287969
2016-03-02	41.98	42.43	41.88	42.40	229405
2016-03-03	42.26	42.47	42.01	42.43	265022
2016-03-04	42.41	43.32	42.36	42.98	386485
2016-03-07	42.67	43.05	42.48	43.00	533149
2016-03-08	42.79	42.96	42.41	42.46	721464
2016-03-09	42.83	43.81	42.67	43.56	548297
2016-03-10	43.85	44.31	43.31	44.02	953580
2016-03-11	44.45	44.90	44.24	44.35	550597
2016-03-14	44.10	44.16	43.50	43.70	81274
2016-03-15	43.68	43.77	43.26	43.57	285054
2016-03-16	43.50	44.21	43.24	43.89	463269
2016-03-17	43.76	44.41	43.46	44.17	627387
2016-03-18	44.35	44.90	44.35	44.53	579584
2016-03-21	44.25	44.57	44.00	44.50	393388
2016-03-22	44.33	45.17	44.11	44.74	382893
2016-03-23	44.70	44.83	44.18	44.20	289818
2016-03-24	43.80	44.16	43.45	44.06	259647
2016-03-28	44.08	44.08	43.48	43.67	225903
2016-03-29	43.38	44.15	42.72	44.09	302892
2016-03-30	44.44	44.62	43.91	44.04	207552
2016-03-31	43.85	44.33	43.38	43.71	582940
2016-04-01	43.25	43.66	42.55	43.30	971345
2016-04-04	43.36	43.45	42.62	42.77	534208
2016-04-05	42.27	42.70	42.15	42.29	663901
2016-04-06	42.39	43.34	42.12	43.31	340690
2016-04-07	43.45	43.94	43.31	43.44	463206
2016-04-08	43.97	44.31	43.63	43.90	305660
2016-04-11	43.91	44.25	43.53	43.64	390483
2016-04-12	43.61	44.06	43.43	43.69	368504
2016-04-13	44.08	45.27	44.01	45.15	844513
2016-04-14	45.23	45.49	44.65	45.15	1228225
2016-04-15	44.93	45.70	44.85	45.65	472084
2016-04-18	45.54	45.83	45.21	45.79	406512
2016-04-19	45.99	45.99	44.83	45.08	927589
2016-04-20	44.94	45.76	44.78	45.38	939585
2016-04-21	47.22	47.22	45.09	45.40	984121
2016-04-22	45.33	45.66	44.69	45.15	1025028
2016-04-25	45.04	45.48	44.46	44.77	593382
2016-04-26	44.88	45.83	44.66	45.77	611697
2016-04-27	45.90	46.37	45.57	46.26	631456
2016-04-28	46.07	46.44	45.78	46.14	826804
2016-04-29	46.02	46.38	44.93	45.16	749993
2016-05-02	45.23	45.65	44.76	44.94	661021
2016-05-03	44.65	44.98	44.05	44.94	608130
2016-05-04	44.66	45.24	44.18	44.38	800934
2016-05-05	44.56	44.60	44.03	44.08	296170
2016-05-06	44.00	44.43	43.92	44.24	293586
2016-05-09	44.16	44.39	43.99	44.04	262097
2016-05-10	44.20	45.00	44.03	44.89	318328
2016-05-11	44.94	45.00	44.40	44.50	410297
2016-05-12	44.70	45.08	44.54	44.81	791718
2016-05-13	44.63	44.98	44.10	44.28	331616
2016-05-16	44.34	44.91	44.06	44.74	299665
2016-05-17	44.61	45.04	44.36	44.87	610486
2016-05-18	44.71	44.89	43.98	44.21	539731
2016-05-19	44.07	44.21	42.84	43.46	670962
2016-05-20	43.57	43.93	43.57	43.88	364328
2016-05-23	43.85	43.85	43.34	43.35	282614
2016-05-24	43.48	43.93	40.46	43.51	688919
2016-05-25	43.67	43.87	43.39	43.79	337802
2016-05-26	43.88	44.03	43.60	43.69	275438
2016-05-27	43.70	44.06	43.64	44.06	263897
2016-05-31	44.22	44.34	43.48	43.67	363466
2016-06-01	43.42	43.84	43.08	43.79	232439
2016-06-02	43.71	44.06	43.41	44.06	461118
2016-06-03	43.98	44.34	43.16	43.67	464102
2016-06-06	43.75	44.12	43.41	43.98	1158795
2016-06-07	44.12	44.80	44.12	44.55	665342
2016-06-08	44.63	44.69	44.21	44.26	643719
2016-06-09	43.93	44.34	43.87	43.96	444871
2016-06-10	43.64	44.02	42.99	43.05	554649
2016-06-13	42.62	42.90	42.07	42.09	496303
2016-06-14	42.06	42.51	41.82	42.17	476346
2016-06-15	42.30	42.77	42.02	42.05	370468
2016-06-16	41.87	41.90	41.29	41.72	280574
2016-06-17	41.67	41.79	41.41	41.77	494225
2016-06-20	42.31	42.76	42.21	42.26	413156
2016-06-21	42.44	42.59	42.17	42.17	356652
2016-06-22	42.21	42.65	42.17	42.45	314238
2016-06-23	42.83	43.71	42.57	42.97	557368
2016-06-24	41.41	41.81	41.10	41.33	722763
2016-06-27	41.17	41.17	38.87	39.15	940162
2016-06-28	39.65	39.65	38.98	39.55	524378
2016-06-29	39.92	40.42	39.68	40.16	505233
2016-06-30	40.16	41.72	40.16	41.64	557409
2016-07-01	41.65	42.06	41.48	41.67	491119
2016-07-05	41.27	41.52	40.87	41.16	448457
2016-07-06	41.09	41.24	40.41	40.94	504654
2016-07-07	40.60	41.18	40.59	40.82	570205
2016-07-08	41.20	41.99	41.20	41.88	470467
2016-07-11	41.92	42.37	41.79	42.04	584406
2016-07-12	42.40	42.79	42.03	42.21	782733
2016-07-13	42.17	42.35	41.49	41.92	727063
2016-07-14	42.11	42.63	41.99	42.41	463658
2016-07-15	42.59	42.74	42.20	42.26	308115
2016-07-18	42.27	42.43	41.48	41.51	1654227
2016-07-19	41.35	42.45	41.35	42.10	1195977
2016-07-20	42.16	42.86	41.92	42.75	676972
2016-07-21	44.72	46.45	44.26	44.84	1971256
2016-07-22	44.60	44.77	43.88	44.25	900813
2016-07-25	44.20	44.54	43.85	43.94	791485
2016-07-26	43.96	44.39	43.86	44.05	850857
2016-07-27	44.18	44.50	43.42	43.63	706158
2016-07-28	43.62	43.62	42.86	43.28	500528
2016-07-29	42.48	43.21	42.01	43.06	829413
2016-08-01	42.96	43.97	42.91	43.72	1027803
2016-08-02	43.67	43.89	43.07	43.11	581756
2016-08-03	43.07	44.12	43.01	43.99	759291
2016-08-04	43.99	44.37	43.41	43.90	966274
2016-08-05	44.07	44.55	43.94	44.38	439213
2016-08-08	44.40	44.55	44.20	44.32	517893
2016-08-09	44.40	44.67	43.82	44.22	562499
2016-08-10	44.09	44.11	43.67	43.99	469534
2016-08-11	44.11	44.56	43.93	44.22	571599
2016-08-12	44.24	44.66	44.03	44.52	332299
2016-08-15	44.41	45.28	44.41	45.05	266710
2016-08-16	44.90	45.01	44.53	44.57	349411
2016-08-17	44.67	44.83	44.45	44.82	287671
2016-08-18	44.93	45.18	44.82	45.12	236482
2016-08-19	44.91	45.32	44.88	45.16	323946
2016-08-22	44.98	45.13	44.67	44.89	302171
2016-08-23	44.90	45.29	44.87	45.22	469715
2016-08-24	45.06	45.26	44.88	44.95	246668
2016-08-25	44.92	45.23	44.80	45.19	379876
2016-08-26	45.23	45.66	44.94	45.25	376789
2016-08-29	45.23	45.90	45.23	45.60	301155
2016-08-30	45.57	45.66	45.40	45.54	214259
2016-08-31	45.37	45.51	44.77	44.85	449211
2016-09-01	44.76	44.92	44.19	44.84	420046
2016-09-02	45.12	45.51	45.01	45.47	208836
2016-09-06	45.42	45.50	45.00	45.12	269014
2016-09-07	45.04	45.76	45.01	45.68	515958
2016-09-08	45.50	45.72	45.35	45.47	385370
2016-09-09	45.00	45.13	44.04	44.06	442185
2016-09-12	43.88	45.24	43.62	45.04	433490
2016-09-13	44.73	44.86	43.98	44.17	389187
2016-09-14	43.91	44.25	43.09	43.19	439846
2016-09-15	43.18	43.89	43.03	43.84	278613
2016-09-16	43.58	43.71	42.84	42.89	531160
2016-09-19	42.97	43.40	42.80	42.96	254168
2016-09-20	43.25	43.25	42.68	42.74	430120
2016-09-21	42.84	43.17	42.62	43.08	153144
2016-09-22	43.28	44.01	43.28	43.68	399973
2016-09-23	43.36	43.66	43.17	43.51	267925
2016-09-26	43.36	43.70	43.08	43.32	188774
2016-09-27	43.26	43.85	43.11	43.67	157313
2016-09-28	43.70	44.09	43.39	43.93	214863
2016-09-29	43.78	44.02	43.20	43.35	203378
2016-09-30	43.60	44.54	43.31	44.30	602768
2016-10-03	44.21	44.43	43.87	43.97	381947
2016-10-04	44.12	44.49	43.98	44.09	396588
2016-10-05	44.34	44.92	44.23	44.79	428883
2016-10-06	44.74	44.89	44.47	44.81	360658
2016-10-07	44.31	44.65	43.36	43.42	843409
2016-10-10	43.62	44.09	43.46	43.50	549498
2016-10-11	43.28	43.30	42.10	42.46	664294
2016-10-12	42.43	42.64	42.11	42.28	527627
2016-10-13	41.76	42.29	41.03	42.14	642731
2016-10-14	42.43	42.73	42.08	42.20	438248
2016-10-17	42.24	42.47	41.99	42.04	689331
2016-10-18	42.46	42.69	41.91	42.52	1017445
2016-10-19	42.65	42.95	42.50	42.52	581945
2016-10-20	46.09	46.10	44.00	44.06	1596724
2016-10-21	43.55	44.20	43.21	43.66	1341039
2016-10-24	44.24	44.85	44.04	44.53	953971
2016-10-25	44.46	45.06	44.38	44.94	821687
2016-10-26	44.75	45.47	44.75	45.33	790813
2016-10-27	45.45	45.54	44.89	45.00	524295
2016-10-28	45.02	45.76	44.96	45.05	645932
2016-10-31	45.13	45.58	45.01	45.49	824323
2016-11-01	45.75	45.81	44.78	44.91	662718
2016-11-02	44.90	45.29	44.61	44.77	1010420
2016-11-03	44.91	45.57	44.64	45.41	1330391
2016-11-04	45.39	45.90	44.72	45.62	1052682
2016-11-07	46.25	46.44	45.81	46.13	606994
2016-11-08	46.00	46.41	45.57	46.27	620995
2016-11-09	45.92	48.05	45.44	47.73	977412
2016-11-10	48.12	48.23	46.92	47.17	1532837
2016-11-11	46.95	47.62	46.95	47.54	663796
2016-11-14	47.76	48.39	47.76	48.02	670745
2016-11-15	48.00	48.98	47.73	48.98	815071
2016-11-16	48.75	48.78	48.14	48.31	380254
2016-11-17	48.38	48.39	47.98	48.16	405468
2016-11-18	48.31	48.72	48.10	48.51	462832
2016-11-21	48.72	49.31	48.56	49.24	477507
2016-11-22	49.40	50.12	49.35	50.04	576505
2016-11-23	49.88	51.37	49.75	51.29	1081337
2016-11-25	51.27	51.50	50.98	51.47	361641
2016-11-28	51.19	51.57	51.03	51.43	423929
2016-11-29	51.31	51.82	51.15	51.56	525107
2016-11-30	51.36	51.99	51.36	51.72	567891
2016-12-01	51.75	51.89	51.08	51.68	419650
2016-12-02	51.68	51.88	51.25	51.76	492337
2016-12-05	52.00	53.53	51.99	53.44	1543281
2016-12-06	53.28	53.78	52.69	53.71	1329571
2016-12-07	53.71	55.04	53.53	54.97	1036020
2016-12-08	55.11	55.11	53.59	53.60	872104
2016-12-09	53.60	53.72	53.29	53.45	669973
2016-12-12	52.74	52.82	52.07	52.20	716085
2016-12-13	51.22	52.51	51.21	52.14	795926
2016-12-14	51.92	52.49	51.36	51.38	849823
2016-12-15	51.26	51.87	51.20	51.23	493373
2016-12-16	51.35	51.56	50.54	50.59	1124991
2016-12-19	50.47	51.44	50.36	51.35	576896
2016-12-20	51.51	51.90	51.29	51.88	521622
2016-12-21	52.02	52.33	51.54	51.75	412270
2016-12-22	51.58	52.04	51.58	51.94	319351
2016-12-23	51.96	52.29	51.72	52.03	301531
2016-12-27	52.08	52.56	52.08	52.49	327490
2016-12-28	52.48	52.67	51.69	51.72	214617
2016-12-29	51.79	52.18	51.51	51.70	245212
2016-12-30	52.00	52.00	51.28	51.44	205978
2017-01-03	51.51	52.39	51.51	52.07	480170
2017-01-04	52.43	52.94	52.26	52.42	571026
2017-01-05	52.34	52.46	51.06	51.29	1114405
2017-01-06	51.29	51.53	51.04	51.09	772386
2017-01-09	51.00	51.05	50.47	50.48	738567
2017-01-10	50.70	51.16	50.70	50.86	375256
2017-01-11	50.77	51.00	50.29	50.67	777904
2017-01-12	50.64	50.75	49.77	50.32	646146
2017-01-13	50.71	51.32	50.70	51.07	352731
2017-01-17	51.06	51.10	50.35	50.45	367314
2017-01-18	50.52	50.86	50.22	50.82	610176
2017-01-19	51.07	51.44	50.85	51.39	673840
2017-01-20	51.50	51.55	50.73	51.02	460071
2017-01-23	50.83	51.00	50.19	50.50	472745
2017-01-24	50.49	51.27	50.49	50.99	454835
2017-01-25	51.42	51.42	50.66	50.94	1055430
2017-01-26	50.65	51.90	50.01	50.85	1255216
2017-01-27	50.85	51.27	50.09	50.47	1112932
2017-01-30	50.13	50.71	49.81	50.50	944201
2017-01-31	50.21	51.38	50.17	51.35	847833
2017-02-01	51.87	51.97	50.62	50.91	465746
2017-02-02	50.64	50.82	50.24	50.50	501447
2017-02-03	50.74	51.11	50.43	51.04	1187175
2017-02-06	51.75	52.46	51.54	51.63	663629
2017-02-07	51.71	52.19	51.37	51.59	541345
2017-02-08	51.46	51.48	50.78	51.12	601443
2017-02-09	51.25	51.71	51.00	51.17	600469
2017-02-10	51.84	52.91	51.58	52.29	843543
2017-02-13	52.41	52.91	52.36	52.52	611862
2017-02-14	52.53	52.82	52.20	52.79	377867
2017-02-15	52.85	53.12	52.64	53.08	437507
2017-02-16	53.25	53.30	52.87	53.28	476648
2017-02-17	53.16	53.44	52.97	53.42	397074
2017-02-21	53.47	53.97	53.45	53.86	558251
2017-02-22	53.71	53.90	53.60	53.74	646438
2017-02-23	53.87	54.00	53.51	53.82	302135
2017-02-24	53.42	54.26	53.28	54.26	570433
2017-02-27	54.44	55.32	54.17	55.13	713374
2017-02-28	55.20	55.31	54.86	54.98	680877
2017-03-01	55.50	55.91	55.37	55.63	917016
2017-03-02	55.40	55.62	54.85	54.94	489323
2017-03-03	54.85	55.17	54.53	55.10	622337
2017-03-06	54.74	54.93	54.47	54.63	504676
2017-03-07	54.34	54.90	54.34	54.48	380970
2017-03-08	54.55	54.69	54.18	54.22	449253
2017-03-09	54.20	54.57	53.73	53.99	394373
2017-03-10	54.09	54.20	53.38	53.61	480646
2017-03-13	53.58	54.08	53.48	54.07	482981
2017-03-14	53.96	53.96	53.19	53.62	581140
2017-03-15	53.82	53.92	53.45	53.82	357379
2017-03-16	53.95	54.46	53.75	53.92	396789
2017-03-17	53.98	54.27	53.64	53.99	735477
2017-03-20	53.98	54.13	53.67	53.88	332868
2017-03-21	53.98	53.98	52.73	52.76	613320
2017-03-22	52.73	53.04	52.49	52.96	349272
2017-03-23	52.86	53.47	52.56	53.16	375845
2017-03-24	53.21	53.55	52.68	52.89	253603
2017-03-27	52.29	53.16	51.92	53.03	370298
2017-03-28	53.05	53.84	52.78	53.65	219590
2017-03-29	53.68	53.92	53.42	53.79	333054
2017-03-30	53.77	54.48	53.60	54.44	532718
2017-03-31	54.38	54.74	54.26	54.55	640857
2017-04-03	54.55	54.71	53.99	54.24	592923
2017-04-04	54.25	54.50	54.13	54.49	276843
2017-04-05	54.78	54.93	53.76	53.82	332561
2017-04-06	53.90	54.55	53.66	54.40	195663
2017-04-07	54.54	54.57	54.10	54.20	454374
2017-04-10	54.25	54.92	54.25	54.42	319833
2017-04-11	54.26	54.37	53.99	54.27	390878
2017-04-12	54.15	54.19	53.15	53.26	446885
2017-04-13	53.07	53.35	52.60	52.70	510604
2017-04-17	52.94	53.28	52.58	53.25	758281
2017-04-18	52.89	53.12	52.57	52.90	517122
2017-04-19	53.05	53.44	52.67	52.79	558550
2017-04-20	50.22	52.14	49.62	51.66	1950665
2017-04-21	51.60	51.94	51.24	51.41	737994
2017-04-24	51.89	52.23	51.58	52.10	806310
2017-04-25	52.32	52.65	52.06	52.18	902033
2017-04-26	52.14	52.36	51.96	51.98	486894
2017-04-27	52.07	52.54	51.82	52.37	801266
2017-04-28	52.36	52.74	51.71	51.75	719967
2017-05-01	51.77	51.97	51.08	51.13	845029
2017-05-02	51.01	51.45	50.69	51.24	473844
2017-05-03	51.23	51.26	50.52	50.90	375734
2017-05-04	50.83	51.04	50.56	50.67	644371
2017-05-05	50.79	50.85	50.43	50.60	523288
2017-05-08	50.65	51.06	50.04	50.46	717457
2017-05-09	50.47	50.58	50.11	50.21	622586
2017-05-10	50.13	50.43	49.77	50.01	546005
2017-05-11	49.74	50.26	49.47	50.18	619137
2017-05-12	50.01	50.19	49.66	50.00	573005
2017-05-15	50.01	50.50	49.88	50.11	757770
2017-05-16	50.31	50.42	49.81	49.90	827753
2017-05-17	49.29	50.19	49.20	49.76	979773
2017-05-18	49.66	50.13	49.45	50.04	836560
2017-05-19	50.19	50.59	49.99	50.21	501859
2017-05-22	50.60	51.49	50.38	50.47	1031333
2017-05-23	50.46	50.58	49.95	50.31	527787
2017-05-24	50.33	50.90	50.20	50.83	577751
2017-05-25	51.13	51.26	50.82	51.16	747719
2017-05-26	51.10	51.28	50.35	50.66	985743
2017-05-30	50.58	50.66	49.96	50.25	584193
2017-05-31	50.41	51.50	50.22	51.43	653435
2017-06-01	51.63	52.88	51.38	52.01	1146791
2017-06-02	52.01	52.56	51.89	52.17	635962
2017-06-05	52.14	52.44	51.10	51.41	787270
2017-06-06	51.11	51.64	50.99	51.27	345441
2017-06-07	51.23	51.36	50.72	50.94	494008
2017-06-08	50.76	51.41	50.47	51.39	609927
2017-06-09	51.49	52.07	51.49	51.83	510446
2017-06-12	51.87	52.01	51.18	51.47	613225
2017-06-13	51.37	51.87	51.12	51.52	695662
2017-06-14	51.62	51.83	51.36	51.76	463894
2017-06-15	51.46	52.25	51.46	52.21	409884
2017-06-16	52.34	52.41	51.40	51.49	1026500
2017-06-19	51.87	52.37	51.66	52.15	522833
2017-06-20	51.94	52.19	51.77	51.79	342776
2017-06-21	52.03	52.16	51.57	51.71	369341
2017-06-22	52.00	52.23	51.22	51.31	455895
2017-06-23	51.25	51.68	51.04	51.59	1141054
2017-06-26	51.70	51.97	51.29	51.45	401343
2017-06-27	51.38	52.27	51.20	52.02	706203
2017-06-28	52.26	53.06	51.75	52.98	632761
2017-06-29	53.00	53.00	51.98	52.32	547436
2017-06-30	52.67	53.25	52.48	52.79	525125
2017-07-03	52.94	53.58	52.87	53.18	190280
2017-07-05	53.24	53.94	53.01	53.78	527290
2017-07-06	53.63	54.14	53.12	53.45	679057
2017-07-07	53.59	53.91	53.41	53.83	473494
2017-07-10	53.83	54.15	53.46	53.76	530658
2017-07-11	53.69	54.22	53.43	54.10	511614
2017-07-12	54.40	54.65	54.10	54.26	317139
2017-07-13	54.47	54.47	53.98	54.20	512211
2017-07-14	54.25	54.60	54.00	54.36	345582
2017-07-17	54.38	54.43	54.17	54.25	423872
2017-07-18	54.31	54.89	53.87	54.17	870792
2017-07-19	54.50	54.73	54.33	54.48	591720
2017-07-20	54.67	54.74	54.24	54.49	381836
2017-07-21	54.43	54.85	54.19	54.71	547615
2017-07-24	54.75	54.89	54.35	54.56	684346
2017-07-25	53.52	53.99	51.58	52.19	2341129
2017-07-26	51.70	51.74	50.59	51.24	1262941
2017-07-27	51.35	51.49	50.50	51.04	583693
2017-07-28	51.01	51.91	50.92	51.88	472763
2017-07-31	51.66	51.82	50.89	51.05	527374
2017-08-01	51.24	51.97	51.14	51.51	1108081
2017-08-02	51.49	52.34	51.21	52.22	569832
2017-08-03	52.26	52.45	51.92	52.28	488206
2017-08-04	52.42	52.75	52.34	52.75	337909
2017-08-07	52.98	53.36	52.82	53.25	541947
2017-08-08	53.15	53.58	53.02	53.23	406043
2017-08-09	53.07	53.42	53.06	53.42	598681
2017-08-10	53.00	53.28	52.79	52.87	596566
2017-08-11	52.70	52.99	52.36	52.53	424798
2017-08-14	52.95	53.39	52.86	53.03	348080
2017-08-15	53.28	53.40	53.01	53.25	470473
2017-08-16	53.43	53.65	53.20	53.25	522473
2017-08-17	53.07	53.42	52.31	52.34	228880
2017-08-18	52.11	52.42	51.92	52.37	305703
2017-08-21	52.39	52.82	52.27	52.71	410777
2017-08-22	52.87	53.08	52.55	52.86	379340
2017-08-23	52.64	53.02	52.47	52.77	711340
2017-08-24	52.96	52.99	52.46	52.53	315111
2017-08-25	52.79	52.92	52.39	52.69	237654
2017-08-28	52.81	52.81	52.26	52.60	484623
2017-08-29	52.42	53.14	52.26	53.05	272399
2017-08-30	53.12	53.49	52.60	53.48	317779
2017-08-31	53.61	53.89	53.49	53.77	489872
2017-09-01	53.89	54.12	53.68	53.75	273628
2017-09-05	53.58	54.12	53.22	53.45	434149
2017-09-06	53.67	53.67	52.76	52.83	332511
2017-09-07	52.83	52.93	52.19	52.80	408422
2017-09-08	52.69	53.36	52.47	53.32	544059
2017-09-11	53.53	53.97	53.29	53.95	482308
2017-09-12	54.00	54.20	53.91	54.15	337196
2017-09-13	54.05	54.57	53.97	54.49	310165
2017-09-14	54.40	54.44	54.09	54.36	207873
2017-09-15	54.37	54.98	54.17	54.92	653699
2017-09-18	55.00	55.97	54.93	55.96	438015
2017-09-19	56.00	56.87	55.87	56.78	675041
2017-09-20	56.84	57.55	56.68	57.53	499967
2017-09-21	57.55	58.08	57.33	57.92	405526
2017-09-22	58.00	58.24	57.73	57.92	568016
2017-09-25	57.85	57.89	57.17	57.29	559333
2017-09-26	57.42	57.50	57.08	57.25	350389
2017-09-27	57.45	57.89	57.30	57.56	376475
2017-09-28	57.50	57.85	57.14	57.18	560769
2017-09-29	57.17	57.88	57.06	57.42	441399
2017-10-02	57.59	58.55	57.43	58.49	455023
2017-10-03	58.53	58.88	58.13	58.23	502492
2017-10-04	58.22	58.93	58.04	58.92	1140953
2017-10-05	58.95	59.20	58.65	58.86	421383
2017-10-06	58.84	59.32	58.60	59.28	361143
2017-10-09	59.28	59.60	59.07	59.47	10921551
2017-10-10	59.61	59.84	59.32	59.54	475525
2017-10-11	59.60	59.72	59.21	59.30	407122
2017-10-12	59.30	60.13	59.12	60.11	448697
2017-10-13	60.37	60.41	59.54	59.72	482772
2017-10-16	59.90	60.00	59.20	59.39	787180
2017-10-17	59.03	59.55	58.43	58.55	570201
2017-10-18	58.82	59.02	58.43	58.94	610426
2017-10-19	58.74	61.88	58.12	61.39	1810237
2017-10-20	61.88	63.82	61.67	63.76	1270794
2017-10-23	63.74	63.93	62.83	62.90	1075699
2017-10-24	62.77	63.36	62.34	62.43	1017350
2017-10-25	62.40	62.51	61.22	62.00	920298
2017-10-26	62.01	62.44	61.29	62.04	583880
2017-10-27	62.13	62.23	61.10	61.21	665677
2017-10-30	61.12	61.49	60.94	60.85	511013
2017-10-31	61.20	61.35	60.69	60.69	546398
2017-11-01	61.23	61.88	60.69	61.62	1120376
2017-11-02	61.60	62.82	61.33	62.66	1045018
2017-11-03	62.37	62.91	61.47	61.55	834023
2017-11-06	61.18	61.96	60.50	61.79	491635
2017-11-07	61.76	62.02	61.09	61.45	496242
2017-11-08	61.58	61.65	60.90	61.19	346219
2017-11-09	61.18	61.59	60.60	60.76	480216
2017-11-10	60.50	60.84	60.17	60.42	526268
2017-11-13	60.33	61.23	60.00	60.25	400373
2017-11-14	59.87	60.19	59.62	60.05	891276
2017-11-15	59.82	59.92	59.30	59.53	592272
2017-11-16	59.58	60.66	59.45	59.82	392293
2017-11-17	59.74	59.82	59.14	59.15	443396
2017-11-20	59.38	60.13	59.38	60.11	344944
2017-11-21	60.16	60.74	60.00	60.26	709970
2017-11-22	60.24	60.49	60.15	60.25	304251
2017-11-24	60.41	60.64	60.12	60.30	196011
2017-11-27	60.45	61.25	60.36	60.92	572541
2017-11-28	61.30	61.66	60.82	61.63	290823
2017-11-29	61.56	61.90	61.50	61.67	198188
2017-11-30	61.79	62.34	61.50	62.00	287726
2017-12-01	61.99	62.04	60.12	61.22	309905
2017-12-04	61.92	62.29	60.65	60.68	401280
2017-12-05	60.71	60.84	59.74	59.78	278102
2017-12-06	60.00	60.99	59.97	60.57	482464
2017-12-07	60.74	60.98	60.29	60.72	999814
2017-12-08	60.98	60.98	60.13	60.50	509968
2017-12-11	60.44	60.63	59.18	59.34	578065
2017-12-12	59.33	62.02	58.78	60.98	1315842
2017-12-13	60.91	61.91	60.83	61.20	666177
2017-12-14	61.22	61.67	61.01	61.04	559867
2017-12-15	61.30	62.14	61.26	61.92	739975
2017-12-18	62.68	62.76	61.81	62.16	497099
2017-12-19	61.96	62.23	61.56	61.57	605210
2017-12-20	61.77	61.77	61.26	61.37	307959
2017-12-21	61.66	62.36	61.41	62.33	304150
2017-12-22	62.32	62.59	61.88	62.46	261669
2017-12-26	62.58	62.91	62.01	62.07	194451
2017-12-27	62.04	62.43	61.87	62.19	228211
2017-12-28	62.31	62.46	61.99	62.24	337268
2017-12-29	62.39	62.47	61.84	61.85	397487
2018-01-02	62.22	62.46	60.99	61.67	677248
2018-01-03	61.89	62.69	61.64	62.50	525491
2018-01-04	62.93	63.23	62.70	63.05	679753
2018-01-05	63.42	63.42	62.38	63.02	716181
2018-01-08	63.07	64.28	62.75	64.23	822033
2018-01-09	64.33	64.33	63.03	63.10	766583
2018-01-10	62.81	62.85	62.20	62.47	750470
2018-01-11	62.81	64.15	62.37	64.05	476935
2018-01-12	64.11	65.01	63.87	64.60	448294
2018-01-16	64.65	65.32	63.74	63.81	551191
2018-01-17	64.03	64.94	63.93	64.75	458348
2018-01-18	64.75	64.89	64.40	64.68	868987
2018-01-19	64.98	65.34	64.59	65.17	610759
2018-01-22	64.95	65.20	64.36	65.10	372869
2018-01-23	65.02	65.25	64.71	65.00	434709
2018-01-24	65.03	65.71	64.97	65.30	614048
2018-01-25	66.68	69.27	64.97	66.37	1158920
2018-01-26	66.51	67.97	65.31	67.62	1095451
2018-01-29	67.56	69.05	67.45	68.15	979021
2018-01-30	67.71	68.36	66.95	67.55	686066
2018-01-31	68.00	68.93	67.98	68.35	688333
2018-02-01	68.18	68.86	67.85	68.70	495218
2018-02-02	68.29	68.33	67.15	67.38	523072
2018-02-05	66.50	67.11	63.34	63.99	815440
2018-02-06	62.65	64.93	61.69	64.52	765761
2018-02-07	64.37	65.79	64.22	64.74	549684
2018-02-08	65.20	65.20	63.23	63.23	524961
2018-02-09	63.89	64.16	61.86	63.42	617773
2018-02-12	64.06	64.97	63.39	64.51	486708
2018-02-13	64.35	65.59	64.31	65.40	713716
2018-02-14	65.18	67.02	65.00	66.78	545310
2018-02-15	67.33	68.27	66.88	68.24	466463
2018-02-16	67.89	68.41	67.54	68.10	390411
2018-02-20	67.85	68.16	66.90	67.06	627909
2018-02-21	67.05	67.88	66.91	67.22	645525
2018-02-22	67.63	67.63	66.17	66.39	542848
2018-02-23	66.67	67.38	66.50	67.38	236389
2018-02-26	67.62	67.74	66.63	67.63	264270
2018-02-27	67.74	68.26	67.32	67.32	404345
2018-02-28	67.44	68.21	67.20	67.28	639851
2018-03-01	67.42	67.42	65.23	65.84	516037
2018-03-02	65.38	66.11	64.73	65.91	370494
2018-03-05	65.39	67.06	65.39	66.86	605822
2018-03-06	66.90	67.50	66.70	67.29	436656
2018-03-07	66.70	67.95	66.70	67.75	435919
2018-03-08	68.00	68.12	67.25	68.03	416387
2018-03-09	68.44	69.27	67.95	69.08	430088
2018-03-12	69.23	69.52	68.13	68.29	337832
2018-03-13	68.47	68.75	67.97	68.13	280419
2018-03-14	68.62	68.62	66.81	67.05	343563
2018-03-15	67.15	67.62	66.44	67.41	292319
2018-03-16	67.33	67.72	66.48	66.81	803181
2018-03-19	66.57	66.75	65.92	66.69	584989
2018-03-20	66.72	67.59	66.59	66.91	378802
2018-03-21	67.01	67.73	66.73	66.92	808742
2018-03-22	66.19	66.32	64.56	64.56	615468
2018-03-23	64.57	65.70	64.26	64.34	391109
2018-03-26	65.32	66.35	64.82	66.20	333004
2018-03-27	66.19	66.19	64.23	64.57	475201
2018-03-28	64.76	64.85	63.75	64.16	491685
2018-03-29	64.44	64.98	63.61	64.59	487163
2018-04-02	64.46	64.59	62.53	63.37	286903
2018-04-03	63.63	64.76	63.58	64.66	374393
2018-04-04	63.31	65.17	63.26	65.08	306690
2018-04-05	65.54	66.05	65.21	65.88	479794
2018-04-06	65.22	65.79	63.85	64.48	344669
2018-04-09	65.07	65.57	64.27	64.34	286591
2018-04-10	65.25	66.22	64.76	64.98	280366
2018-04-11	64.64	65.64	64.62	65.22	440248
2018-04-12	65.58	65.90	65.36	65.42	291027
2018-04-13	65.61	65.66	64.57	64.68	290808
2018-04-16	65.17	65.57	64.86	65.35	271179
2018-04-17	65.85	66.01	65.12	65.44	376601
2018-04-18	65.83	66.22	65.28	65.74	409605
2018-04-19	65.72	66.32	65.44	65.85	206690
2018-04-20	65.78	65.84	64.93	65.30	312307
2018-04-23	65.38	65.56	64.76	65.05	225329
2018-04-24	68.29	69.44	65.40	67.56	1309205
2018-04-25	67.50	67.52	66.18	66.59	548081
2018-04-26	66.93	67.43	66.01	66.74	321851
2018-04-27	66.75	67.10	66.05	66.76	437293
2018-04-30	66.95	67.36	66.44	66.47	510086
2018-05-01	66.37	66.58	65.32	66.20	538190
2018-05-02	66.25	66.59	65.68	65.62	429875
2018-05-03	65.34	66.11	64.96	65.82	319660
2018-05-04	65.55	67.29	65.43	66.96	322136
2018-05-07	67.29	68.20	67.02	67.74	369074
2018-05-08	67.46	68.77	67.46	68.44	441101
2018-05-09	68.54	69.44	68.52	69.09	418745
2018-05-10	69.06	69.55	68.95	69.34	290457
2018-05-11	69.39	69.90	69.25	69.64	363315
2018-05-14	69.56	70.17	69.56	69.95	426937
2018-05-15	69.67	70.16	69.56	69.82	335480
2018-05-16	69.80	70.44	69.71	69.89	430228
2018-05-17	69.97	70.87	69.97	70.43	354767
2018-05-18	70.56	71.36	70.48	71.20	405128
2018-05-21	71.68	72.30	71.67	71.97	310392
2018-05-22	72.17	72.34	71.29	71.35	347051
2018-05-23	71.00	71.44	70.66	71.25	555733
2018-05-24	71.22	72.19	71.16	71.87	331216
2018-05-25	71.77	71.93	71.13	71.26	446777
2018-05-29	70.91	71.11	69.91	70.56	527279
2018-05-30	70.87	71.76	70.67	71.28	449861
2018-05-31	71.20	71.48	70.31	70.83	301907
2018-06-01	71.26	71.89	71.19	71.46	445013
2018-06-04	71.68	72.00	71.50	71.71	320059
2018-06-05	71.81	71.92	71.17	71.60	283470
2018-06-06	71.81	72.68	71.54	72.58	405065
2018-06-07	72.54	72.94	71.95	72.41	282490
2018-06-08	72.21	73.14	72.06	73.09	346150
2018-06-11	72.89	73.42	72.73	73.26	380201
2018-06-12	73.06	73.41	69.38	69.98	1572802
2018-06-13	69.99	70.54	69.56	70.08	562802
2018-06-14	70.37	71.24	70.37	71.10	760996
2018-06-15	70.71	71.40	70.17	71.04	702678
2018-06-18	70.59	71.08	70.45	70.80	515990
2018-06-19	69.89	69.90	68.50	68.80	851059
2018-06-20	68.80	68.90	67.75	68.22	632749
2018-06-21	68.11	68.11	66.76	67.01	594515
2018-06-22	67.61	67.72	66.92	66.99	859622
2018-06-25	66.77	66.77	65.51	66.09	654625
2018-06-26	66.03	66.28	65.46	66.02	434414
2018-06-27	66.24	67.84	65.22	65.55	458794
2018-06-28	65.41	66.37	64.96	66.04	633697
2018-06-29	66.39	67.18	66.25	66.38	432904
2018-07-02	65.99	66.94	65.67	66.91	301145
2018-07-03	67.31	67.82	66.90	67.05	134740
2018-07-05	69.44	69.44	67.59	67.77	665583
2018-07-06	67.66	67.88	66.98	67.03	368666
2018-07-09	67.46	69.01	67.20	68.72	444942
2018-07-10	68.77	69.25	67.97	68.20	840881
2018-07-11	67.67	67.67	66.62	66.88	358239
2018-07-12	67.19	67.51	66.86	67.19	268035
2018-07-13	67.27	67.86	67.02	67.81	457110
2018-07-16	68.09	68.20	67.33	67.51	251862
2018-07-17	67.65	69.10	66.38	68.93	662700
2018-07-18	69.15	69.57	68.37	69.34	525839
2018-07-19	69.06	69.51	68.49	69.34	424700
2018-07-20	69.09	69.63	69.03	69.11	247500
2018-07-23	69.01	69.25	68.10	68.28	569425
2018-07-24	67.85	68.80	66.20	67.47	1094511
2018-07-25	67.09	68.04	67.00	67.85	538517
2018-07-26	67.89	69.23	67.81	68.75	736767
2018-07-27	68.84	69.43	68.34	68.68	691268
2018-07-30	68.80	69.49	68.36	68.40	358120
2018-07-31	68.74	69.65	68.74	69.01	603734
2018-08-01	69.01	69.38	68.39	68.71	591269
2018-08-02	68.33	69.02	68.14	68.99	507285
2018-08-03	69.08	69.25	68.85	69.00	372617
2018-08-06	68.98	69.31	68.61	69.09	574591
2018-08-07	69.30	70.13	69.27	69.92	317964
2018-08-08	69.76	70.08	69.13	69.65	359647
2018-08-09	69.63	70.15	69.30	69.54	302113
2018-08-10	69.26	69.64	68.44	68.63	714286
2018-08-13	68.78	69.75	68.51	68.98	630019
2018-08-14	69.03	69.92	69.03	69.53	452218
2018-08-15	69.24	69.24	68.16	68.42	384393
2018-08-16	68.41	69.00	67.58	68.07	687235
2018-08-17	67.91	68.07	67.71	67.88	527690
2018-08-20	68.06	68.78	68.00	68.44	461250
2018-08-21	68.66	69.34	68.66	69.00	432380
2018-08-22	68.80	68.99	68.11	68.16	357137
2018-08-23	68.12	68.30	67.53	67.59	449078
2018-08-24	67.65	67.91	66.84	67.03	398994
2018-08-27	67.34	68.04	67.25	67.66	530991
2018-08-28	67.93	68.13	67.32	67.65	281191
2018-08-29	67.77	67.81	67.09	67.13	288448
2018-08-30	67.00	67.10	66.07	66.35	298040
2018-08-31	66.15	66.26	65.69	66.12	298665
2018-09-04	65.83	66.09	65.22	66.07	708238
2018-09-05	66.02	66.57	65.76	66.31	637152
2018-09-06	66.35	66.96	66.24	66.46	412959
2018-09-07	66.28	66.28	64.93	65.42	625834
2018-09-10	65.73	66.57	65.56	65.76	437475
2018-09-11	65.45	65.90	65.23	65.44	373567
2018-09-12	65.53	65.53	64.52	65.30	560787
2018-09-13	65.58	66.14	65.50	65.78	1004983
2018-09-14	65.78	67.43	65.78	67.25	528310
2018-09-17	67.34	67.66	66.43	66.59	396213
2018-09-18	66.68	68.09	66.54	67.55	455287
2018-09-19	67.52	68.09	67.39	67.55	297729
2018-09-20	68.05	68.09	67.50	67.78	439545
2018-09-21	67.92	68.36	67.87	68.26	950221
2018-09-24	68.09	68.09	66.29	67.07	540442
2018-09-25	67.09	67.59	66.82	67.58	544921
2018-09-26	67.79	67.85	66.80	66.90	306726
2018-09-27	66.96	67.10	66.61	66.91	230188
2018-09-28	66.86	67.40	66.53	67.05	379194
2018-10-01	67.59	70.32	66.36	66.68	337658
2018-10-02	66.67	67.21	66.53	66.78	307478
2018-10-03	67.00	68.28	66.79	67.16	674885
2018-10-04	67.18	67.56	66.70	67.38	746070
2018-10-05	67.38	68.08	66.39	67.44	1091407
2018-10-08	67.33	67.62	66.71	67.31	838685
2018-10-09	67.13	67.39	64.73	64.99	1122755
2018-10-10	64.79	64.79	62.37	62.48	660539
2018-10-11	62.37	63.02	60.80	60.97	878358
2018-10-12	61.82	63.22	60.66	60.99	822652
2018-10-15	61.12	62.61	60.95	62.10	800446
2018-10-16	62.73	63.97	62.04	63.92	535264
2018-10-17	63.92	64.23	62.88	63.50	775818
2018-10-18	63.05	63.45	62.49	63.06	935118
2018-10-19	62.98	63.71	62.70	63.08	659379
2018-10-22	63.08	63.30	62.17	62.43	794386
2018-10-23	60.99	61.22	57.26	60.53	1490201
2018-10-24	60.61	61.12	58.19	58.28	793685
2018-10-25	58.92	59.37	57.77	57.90	659626
2018-10-26	57.22	59.35	57.22	58.46	734643
2018-10-29	58.96	59.22	56.49	57.04	563761
2018-10-30	56.88	58.69	56.46	58.35	466294
2018-10-31	58.97	59.41	58.48	58.37	651571
2018-11-01	58.62	59.64	58.62	59.22	797653
2018-11-02	59.69	60.06	57.98	58.66	658695
2018-11-05	58.67	59.21	58.33	58.71	516361
2018-11-06	58.62	59.63	58.62	59.51	1143543
2018-11-07	59.96	61.84	59.74	61.61	758608
2018-11-08	61.58	62.58	61.40	62.44	563094
2018-11-09	62.13	62.27	61.42	61.89	602413
2018-11-12	61.86	61.86	60.49	60.54	320812
2018-11-13	60.21	61.09	60.05	60.36	447116
2018-11-14	60.74	60.74	59.13	59.27	461075
2018-11-15	58.74	60.25	58.74	59.96	204733
2018-11-16	59.79	60.64	59.51	60.36	274978
2018-11-19	60.43	60.43	58.76	58.87	425923
2018-11-20	56.60	58.34	56.34	58.26	646522
2018-11-21	59.01	59.97	58.44	59.44	406558
2018-11-23	58.98	60.08	58.79	59.68	141311
2018-11-26	60.11	60.45	59.32	59.57	399706
2018-11-27	59.27	59.47	58.74	58.95	393966
2018-11-28	59.40	60.80	59.00	60.74	321678
2018-11-29	60.74	61.04	60.34	60.73	290994
2018-11-30	60.73	61.71	60.56	61.67	577957
2018-12-03	62.90	63.74	61.32	62.69	598451
2018-12-04	62.34	62.69	59.95	60.08	721504
2018-12-06	59.35	60.01	58.54	59.96	1056822
2018-12-07	60.04	61.02	59.19	59.47	786186
2018-12-10	59.32	59.80	58.68	59.10	924838
2018-12-11	60.00	60.02	57.27	58.13	518367
2018-12-12	58.91	60.17	58.75	59.48	472347
2018-12-13	59.73	60.05	58.90	59.15	436741
2018-12-14	58.58	59.20	57.95	58.19	453397
2018-12-17	57.77	58.27	56.60	56.89	577755
2018-12-18	57.29	58.25	57.24	57.83	609868
2018-12-19	58.05	58.75	56.54	56.81	841363
2018-12-20	56.53	57.53	55.05	55.56	662585
2018-12-21	55.70	56.40	54.85	55.80	1384829
2018-12-24	55.19	55.35	53.67	53.76	425029
2018-12-26	54.09	55.72	53.50	55.68	457975
2018-12-27	54.90	57.11	54.90	57.10	629442
2018-12-28	57.48	57.67	56.37	56.58	459785
2018-12-31	56.98	57.48	56.76	57.34	480143
2019-01-02	56.70	57.99	56.51	57.76	546288
2019-01-03	57.32	57.44	56.09	56.18	349491
2019-01-04	57.10	58.48	57.10	58.22	422512
2019-01-07	58.25	58.79	57.92	57.96	632602
2019-01-08	59.17	59.84	58.74	59.84	631234
2019-01-09	59.63	60.21	59.44	59.55	388448
2019-01-10	59.33	60.47	59.25	60.39	246551
2019-01-11	59.97	60.72	59.69	60.71	343713
2019-01-14	60.26	60.88	60.01	60.46	331293
2019-01-15	60.56	60.56	59.66	60.39	321756
2019-01-16	60.31	60.67	59.93	60.18	299178
2019-01-17	60.03	61.33	60.02	61.10	487463
2019-01-18	61.61	62.89	61.31	62.22	423123
2019-01-22	61.91	62.01	61.20	61.50	497627
2019-01-23	61.71	62.92	60.84	61.27	840121
2019-01-24	64.00	67.45	62.77	66.03	1450661
2019-01-25	66.87	66.87	65.02	65.86	669445
2019-01-28	65.25	65.94	65.24	65.56	669331
2019-01-29	65.83	66.69	65.56	66.06	478887
2019-01-30	67.17	68.10	66.18	67.96	683150
2019-01-31	67.66	68.27	67.40	67.71	455730
2019-02-01	68.00	69.03	67.69	68.77	544740
2019-02-04	69.00	69.63	68.64	69.10	383141
2019-02-05	69.25	69.88	69.01	69.83	511116
2019-02-06	69.83	70.21	69.56	69.66	338437
2019-02-07	69.28	69.90	69.12	69.81	331525
2019-02-08	69.35	70.08	68.96	69.79	438172
2019-02-11	69.94	70.71	69.80	70.28	456220
2019-02-12	70.66	71.29	70.65	71.28	419301
2019-02-13	71.64	71.71	70.72	71.36	456892
2019-02-14	71.25	71.44	70.61	70.75	476794
2019-02-15	71.20	71.74	71.12	71.57	311556
2019-02-19	71.32	71.97	71.11	71.78	431705
2019-02-20	71.73	71.98	71.26	71.48	335893
2019-02-21	71.46	71.53	70.64	70.74	420022
2019-02-22	71.05	71.74	70.89	71.65	394478
2019-02-25	72.06	72.78	71.05	72.17	523059
2019-02-26	71.90	72.23	71.46	71.75	518708
2019-02-27	71.67	72.45	71.44	72.10	307813
2019-02-28	72.08	72.54	71.92	72.14	354009
2019-03-01	72.55	72.71	71.79	72.65	372416
2019-03-04	72.80	72.85	71.34	71.60	418796
2019-03-05	71.64	72.02	71.18	71.25	278630
2019-03-06	70.68	71.42	70.41	70.48	341402
2019-03-07	70.33	70.64	69.48	70.44	396914
2019-03-08	70.03	70.11	69.22	69.77	390652
2019-03-11	67.50	69.57	65.61	69.57	1121037
2019-03-12	69.30	70.02	68.80	69.97	741257
2019-03-13	70.00	70.39	68.83	69.19	629925
2019-03-14	69.10	69.10	68.18	68.71	590722
2019-03-15	68.83	69.49	68.29	69.17	1055640
2019-03-18	69.04	70.02	68.71	69.87	504016
2019-03-19	69.89	70.08	69.19	69.45	328869
2019-03-20	69.24	69.63	68.86	68.87	335359
2019-03-21	68.59	69.55	68.39	69.00	551981
2019-03-22	68.73	68.93	67.43	67.47	288649
2019-03-25	67.34	68.63	67.15	67.44	324260
2019-03-26	67.87	68.08	67.23	67.61	656475
2019-03-27	67.65	68.44	67.65	68.16	434593
2019-03-28	68.30	69.07	68.12	68.98	352172
2019-03-29	69.37	69.67	68.98	69.16	376359
2019-04-01	69.79	70.44	69.37	70.41	867211
2019-04-02	70.45	70.59	70.09	70.14	328059
2019-04-03	70.47	70.53	69.25	69.51	251327
2019-04-04	69.50	70.23	69.50	69.90	337410
2019-04-05	70.00	70.33	69.95	70.21	233250
2019-04-08	68.55	69.71	68.21	69.63	495450
2019-04-09	69.14	69.26	68.15	68.24	349544
2019-04-10	68.27	68.27	67.45	68.00	350890
2019-04-11	68.01	68.52	67.80	68.43	524019
2019-04-12	68.78	69.29	68.59	69.00	285863
2019-04-15	68.98	69.27	68.38	68.72	354390
2019-04-16	68.91	69.09	68.65	68.82	215396
2019-04-17	69.22	69.32	68.06	68.23	301198
2019-04-18	68.16	68.49	67.80	68.41	186434
2019-04-22	68.18	68.29	67.84	68.28	272410
2019-04-23	68.83	69.70	68.34	69.63	497963
2019-04-24	71.06	72.76	68.48	68.50	1206416
2019-04-25	68.36	71.15	67.36	70.72	881836
2019-04-26	71.02	71.13	70.30	71.05	576673
2019-04-29	71.29	71.54	70.74	70.95	336327
2019-04-30	70.76	71.00	69.91	70.71	507826
2019-05-01	70.98	71.71	70.47	70.48	536497
2019-05-02	70.10	70.94	70.05	70.77	251193
2019-05-03	71.00	71.70	70.84	71.33	375568
2019-05-06	70.05	72.37	70.05	71.48	519421
2019-05-07	70.88	71.41	70.11	70.57	366640
2019-05-08	70.56	71.26	70.39	70.89	726818
2019-05-09	70.39	70.87	69.43	70.59	312726
2019-05-10	70.14	71.12	69.74	71.11	383164
2019-05-13	69.59	69.68	68.43	69.01	393481
2019-05-14	69.24	70.03	68.89	69.68	317988
2019-05-15	69.10	70.27	68.64	70.13	265255
2019-05-16	70.23	71.12	69.75	70.85	353148
2019-05-17	70.19	70.84	69.83	70.15	369576
2019-05-20	69.95	70.20	69.13	69.56	302630
2019-05-21	70.18	71.52	70.00	71.51	339616
2019-05-22	71.74	74.85	71.74	74.10	847518
2019-05-23	75.00	75.00	72.70	73.34	459841
2019-05-24	74.02	74.68	73.78	74.13	389621
2019-05-28	74.19	74.76	73.37	73.61	735491
2019-05-29	73.32	73.32	72.06	73.16	506448
2019-05-30	73.32	73.77	72.88	73.18	263506
2019-05-31	72.70	73.02	71.92	72.79	306106
2019-06-03	72.57	74.00	72.57	73.49	420081
2019-06-04	73.99	75.00	73.99	75.00	564615
2019-06-05	75.00	76.00	74.85	74.95	463650
2019-06-06	74.90	75.55	74.33	75.44	271589
2019-06-07	75.91	76.96	75.51	76.89	272325
2019-06-10	77.59	78.31	77.09	77.54	508130
2019-06-11	77.79	78.11	76.31	77.12	365193
2019-06-12	77.21	77.45	76.67	77.31	254513
2019-06-13	77.60	77.93	76.97	77.87	391001
2019-06-14	77.50	77.73	76.32	76.80	522284
2019-06-17	76.91	77.33	75.92	76.68	718723
2019-06-18	77.09	79.41	76.91	78.93	870308
2019-06-19	78.92	78.92	77.44	78.00	505336
2019-06-20	78.78	78.99	77.84	78.47	540257
2019-06-21	78.24	78.90	77.54	78.50	1049480
2019-06-24	78.71	79.00	77.92	77.98	441803
2019-06-25	78.00	78.82	77.87	78.66	484989
2019-06-26	78.90	79.35	78.38	79.06	286725
2019-06-27	79.49	79.86	79.06	79.50	595784
2019-06-28	79.53	81.18	79.53	80.88	2316273
2019-07-01	81.66	82.00	80.52	81.28	462982
2019-07-02	81.46	81.46	80.37	80.73	426910
2019-07-03	80.77	81.41	80.71	81.25	480785
2019-07-05	80.80	81.44	80.10	81.39	211528
2019-07-08	80.84	81.25	80.26	80.37	256481
2019-07-09	80.37	81.01	80.16	80.88	709253
2019-07-10	81.08	81.55	80.26	80.36	318907
2019-07-11	80.48	80.75	79.79	80.55	275185
2019-07-12	80.75	81.46	80.75	81.36	450828
2019-07-15	81.25	81.60	80.62	80.87	337386
2019-07-16	80.84	81.65	80.84	81.15	391862
2019-07-17	81.00	81.64	79.60	79.74	426039
2019-07-18	79.70	79.79	79.20	79.77	486842
2019-07-19	79.77	80.39	79.77	80.18	450764
2019-07-22	80.32	81.33	79.98	80.60	942910
2019-07-23	82.22	85.63	82.22	83.68	944048
2019-07-24	83.69	84.01	81.21	83.57	815261
2019-07-25	83.57	84.18	82.57	82.90	414030
2019-07-26	82.99	83.84	82.67	83.42	394684
2019-07-29	83.75	83.85	83.00	83.26	356263
2019-07-30	83.04	83.25	82.36	82.92	443688
2019-07-31	82.94	83.25	81.20	81.59	576974
2019-08-01	81.68	83.28	81.22	81.29	411136
2019-08-02	81.01	81.08	79.12	79.77	603337
2019-08-05	78.42	78.59	76.23	77.01	496737
2019-08-06	77.68	79.20	77.61	79.01	397182
2019-08-07	78.04	79.72	77.54	79.43	319824
2019-08-08	79.87	81.75	79.87	81.38	466432
2019-08-09	81.38	81.83	80.99	81.32	364960
2019-08-12	80.90	81.28	79.67	79.90	287785
2019-08-13	80.21	81.87	79.84	81.43	404369
2019-08-14	80.21	80.59	78.82	78.82	398672
2019-08-15	79.25	80.66	79.02	80.49	332253
2019-08-16	79.44	80.07	77.03	79.80	661358
2019-08-19	80.70	81.66	80.31	81.49	549080
2019-08-20	81.25	82.37	80.65	81.32	575442
2019-08-21	82.16	82.21	81.37	81.75	306443
2019-08-22	81.89	82.24	81.26	81.92	707413
2019-08-23	81.73	82.86	79.84	80.12	529183
2019-08-26	80.82	81.51	79.53	80.95	319697
2019-08-27	81.39	81.66	80.36	81.21	479609
2019-08-28	80.84	82.01	80.40	81.87	408761
2019-08-29	82.95	83.88	82.50	83.71	433641
2019-08-30	84.26	84.35	83.71	84.15	440930
2019-09-03	83.53	84.35	83.11	84.21	715674
2019-09-04	84.45	85.54	84.30	85.01	430239
2019-09-05	86.00	87.00	85.06	85.33	410866
2019-09-06	85.33	85.83	84.76	85.20	364247
2019-09-09	85.40	85.40	82.78	82.93	390835
2019-09-10	82.97	82.97	81.27	82.26	423363
2019-09-11	82.21	82.22	80.90	81.49	457016
2019-09-12	81.58	81.93	80.93	81.31	373230
2019-09-13	81.91	82.64	81.25	81.78	415011
2019-09-16	81.50	82.72	81.35	82.39	256139
2019-09-17	82.55	84.21	82.14	83.43	421700
2019-09-18	83.43	84.02	82.30	83.42	275785
2019-09-19	83.52	84.47	83.52	83.83	272682
2019-09-20	83.84	84.28	82.61	83.00	850404
2019-09-23	82.63	83.33	82.29	83.02	277504
2019-09-24	83.50	83.73	80.69	81.46	469935
2019-09-25	81.52	82.79	81.37	82.67	295883
2019-09-26	82.94	83.13	81.24	81.96	294770
2019-09-27	82.28	82.44	80.72	80.91	414134
2019-09-30	81.21	82.29	80.66	82.13	421182
2019-10-01	80.00	81.89	75.34	76.90	1633538
2019-10-02	76.17	77.19	74.42	76.15	996817
2019-10-03	76.49	77.77	75.63	77.48	637822
2019-10-04	77.47	78.02	77.43	77.98	302758
2019-10-07	77.72	78.32	77.47	77.80	370431
2019-10-08	77.03	77.15	75.78	75.96	419939
2019-10-09	76.63	76.92	76.23	76.67	307993
2019-10-10	76.80	77.91	76.64	77.26	192981
2019-10-11	78.04	78.86	77.33	77.56	289404
2019-10-14	77.14	77.69	76.98	77.40	337623
2019-10-15	77.55	77.59	76.49	76.77	465841
2019-10-16	76.38	76.45	74.79	75.99	488846
2019-10-17	76.33	77.14	75.95	76.72	357420
2019-10-18	76.53	76.86	75.89	76.17	498090
2019-10-21	76.18	76.94	74.12	74.76	942908
2019-10-22	74.00	76.83	72.20	75.59	1176882
2019-10-23	75.12	75.71	73.02	74.15	785869
2019-10-24	74.47	74.90	74.24	74.45	715581
2019-10-25	73.88	74.59	73.29	73.72	629535
2019-10-28	73.82	74.50	73.82	74.14	489304
2019-10-29	74.06	75.10	74.03	74.09	558360
2019-10-30	74.36	74.92	73.76	74.56	501677
2019-10-31	74.49	75.34	73.90	74.62	379330
2019-11-01	75.33	75.76	74.72	75.62	599984
2019-11-04	76.02	76.45	75.02	75.34	634582
2019-11-05	75.41	76.80	75.30	76.58	679173
2019-11-06	76.61	77.62	76.45	77.35	392689
2019-11-07	77.77	77.85	76.57	76.88	741542
2019-11-08	77.00	78.09	76.79	77.45	395915
2019-11-11	77.01	77.72	76.64	77.45	374953
2019-11-12	77.56	78.51	77.28	78.02	591970
2019-11-13	77.73	78.54	77.42	78.23	409649
2019-11-14	78.10	79.64	78.04	79.48	561012
2019-11-15	79.64	80.57	79.64	80.02	519687
2019-11-18	79.81	80.14	79.27	79.56	446678
2019-11-19	79.77	79.99	79.11	79.26	439399
2019-11-20	79.15	80.33	79.12	79.53	731775
2019-11-21	79.47	79.72	77.99	78.12	406285
2019-11-22	78.16	78.16	77.02	77.42	292103
2019-11-25	77.63	78.92	77.26	78.73	336389
2019-11-26	78.83	80.30	78.40	80.29	539726
2019-11-27	80.12	80.28	79.38	80.23	389705
2019-11-29	80.26	80.57	79.45	79.63	179917
2019-12-02	79.67	80.10	78.77	78.78	417927
2019-12-03	78.07	78.70	77.82	78.57	306859
2019-12-04	78.72	80.25	78.72	79.44	799659
2019-12-05	79.72	79.72	78.61	79.37	277930
2019-12-06	79.95	80.41	79.59	80.03	235099
2019-12-09	79.79	79.86	79.04	79.26	343551
2019-12-10	79.10	79.72	78.94	79.49	534898
2019-12-11	79.53	79.55	78.07	78.75	592524
2019-12-12	78.54	79.00	77.40	77.53	734561
2019-12-13	77.46	78.08	76.81	77.32	913650
2019-12-16	76.50	78.32	75.32	76.73	1178168
2019-12-17	75.61	76.40	72.81	74.49	1519238
2019-12-18	74.81	75.29	73.33	74.00	964341
2019-12-19	74.28	74.42	73.61	73.80	685914
2019-12-20	73.85	74.05	72.87	73.74	801527
2019-12-23	74.00	74.93	73.50	74.46	572629
2019-12-24	74.78	74.89	73.79	73.94	195604
2019-12-26	74.00	74.31	73.25	73.64	297352
2019-12-27	73.73	74.09	73.43	73.78	395351
2019-12-30	73.70	74.18	73.58	73.82	453222
2019-12-31	73.81	74.27	73.11	73.31	406628
2020-01-02	73.73	75.39	73.72	75.35	611972
2020-01-03	74.81	75.93	74.78	75.76	714518
2020-01-06	75.47	75.88	74.68	75.36	739030
2020-01-07	74.87	74.91	73.66	74.68	957963
2020-01-08	74.44	74.93	73.83	73.97	673245
2020-01-09	73.78	74.45	73.14	74.30	767815
2020-01-10	74.01	74.67	72.86	72.91	456810
2020-01-13	78.68	80.49	78.05	79.89	5953037
2020-01-14	79.71	80.00	77.52	78.15	4113116
2020-01-15	78.24	78.35	76.49	76.86	1686453
2020-01-16	77.09	78.29	76.94	78.18	1297369
2020-01-17	77.86	78.21	77.30	77.75	1046649
2020-01-21	77.55	78.23	75.93	76.93	1446117
2020-01-22	76.68	77.32	74.11	74.49	1948447
2020-01-23	74.55	74.85	73.68	74.45	1235472
2020-01-24	74.91	74.95	73.48	74.22	687041
2020-01-27	73.22	74.31	72.93	73.63	526764
2020-01-28	73.54	74.15	72.50	73.75	627350
2020-01-29	74.28	74.37	73.32	73.65	402647
2020-01-30	73.14	74.17	72.52	74.16	511391
2020-01-31	73.80	74.72	72.77	74.22	1019211
2020-02-03	74.55	75.08	73.57	73.80	548767
2020-02-04	75.83	77.29	74.42	74.66	1291224
2020-02-05	74.89	75.35	72.67	74.59	1175665
2020-02-06	74.61	75.62	74.15	74.74	952628
2020-02-07	74.63	74.75	73.90	74.24	576603
2020-02-10	74.06	74.50	73.73	73.74	625451
2020-02-11	73.88	74.30	73.17	73.22	368795
2020-02-12	73.54	74.65	72.45	74.33	855848
2020-02-13	73.92	75.21	73.92	75.11	1121254
2020-02-14	75.04	75.45	73.88	74.12	577940
2020-02-18	73.88	74.58	73.43	73.84	350356
2020-02-19	73.87	74.98	73.87	74.73	460550
2020-02-20	74.57	76.40	74.57	76.30	739979
2020-02-21	75.94	76.24	75.24	75.84	503718
2020-02-24	74.03	74.24	72.55	73.88	751846
2020-02-25	74.07	74.07	69.94	70.15	547574
2020-02-26	70.36	71.13	70.04	70.38	770999
2020-02-27	69.23	69.72	66.99	67.37	977946
2020-02-28	65.07	65.76	62.02	64.63	2208705
2020-03-02	64.63	67.14	63.31	67.11	1151025
2020-03-03	67.48	69.66	65.56	66.81	1126634
2020-03-04	67.70	70.27	66.04	69.44	1570699
2020-03-05	67.53	67.75	62.94	63.38	1053300
2020-03-06	61.41	63.66	60.76	62.32	1025836
2020-03-09	57.73	57.73	54.44	56.28	1334913
2020-03-10	58.48	59.17	56.02	59.03	1021910
2020-03-11	57.19	57.46	52.39	52.80	1646418
2020-03-12	45.38	50.11	44.14	48.48	2335328
2020-03-13	49.91	51.83	45.80	50.72	1297107
2020-03-16	46.05	46.73	38.63	40.11	1240867
2020-03-17	40.52	40.88	35.50	39.21	1615787
2020-03-18	34.60	36.50	30.00	31.32	1485449
2020-03-19	30.87	33.97	28.05	32.55	2150909
2020-03-20	33.20	35.17	31.10	32.01	2127864
2020-03-23	31.63	32.01	28.53	29.51	1746565
2020-03-24	31.36	34.96	31.04	33.63	1383248
2020-03-25	36.72	41.46	33.32	40.26	2363560
2020-03-26	40.65	44.88	40.50	44.19	2227826
2020-03-27	41.75	42.02	38.37	38.49	1888372
2020-03-30	37.92	38.25	35.63	36.16	1849379
2020-03-31	36.32	37.23	35.57	37.19	1981263
2020-04-01	34.88	35.63	33.28	33.61	968668
2020-04-02	33.22	34.99	32.09	32.74	1140697
2020-04-03	33.09	33.60	30.53	31.59	1644620
2020-04-06	34.27	34.55	30.40	31.29	4171683
2020-04-07	33.74	35.59	31.73	34.01	2840461
2020-04-08	34.76	36.83	34.14	36.38	1610066
2020-04-09	37.96	39.32	34.92	35.42	2801798
2020-04-13	34.98	35.24	31.52	32.37	1857035
2020-04-14	33.01	33.46	30.46	30.99	1998340
2020-04-15	30.00	31.17	28.79	31.03	2086305
2020-04-16	30.85	30.87	28.13	29.43	1738490
2020-04-17	31.75	33.27	31.51	32.31	1679542
2020-04-20	31.19	31.96	30.11	31.03	2030758
2020-04-21	29.51	31.34	28.13	28.57	1861994
2020-04-22	29.33	29.52	27.31	27.50	1726063
2020-04-23	27.54	29.12	27.07	28.74	1431119
2020-04-24	28.97	29.18	26.69	28.27	2093081
2020-04-27	28.40	29.21	27.84	28.65	1742060
2020-04-28	29.70	31.20	28.93	31.08	1474279
2020-04-29	32.42	34.76	32.27	34.72	2553241
2020-04-30	34.04	35.83	33.35	34.59	3728329
2020-05-01	33.81	34.23	31.62	31.79	1561985
2020-05-04	30.64	30.99	29.24	30.44	1332802
2020-05-05	30.78	31.07	28.73	29.13	2495048
2020-05-06	29.55	29.55	27.50	27.67	1658058
2020-05-07	27.97	29.70	27.67	28.49	2096116
2020-05-08	28.98	30.13	28.98	29.85	2469706
2020-05-11	29.21	29.60	28.43	29.03	1063666
2020-05-12	29.18	29.86	28.12	28.14	3337515
2020-05-13	28.02	28.02	25.51	26.75	1832057
2020-05-14	26.07	28.07	24.54	28.06	1695277
2020-05-15	27.34	28.38	27.03	27.73	1409326
2020-05-18	29.47	30.99	29.38	30.37	1819516
2020-05-19	30.40	30.74	29.00	29.28	940473
2020-05-20	29.76	31.34	29.66	30.71	611798
2020-05-21	30.89	32.47	30.57	31.11	2484154
2020-05-22	31.16	31.45	29.93	30.84	1023154
2020-05-26	32.94	35.27	32.50	34.65	1592789
2020-05-27	36.30	36.74	34.64	36.61	1768916
2020-05-28	37.57	39.29	35.32	35.59	2210627
2020-05-29	34.76	36.57	34.17	36.19	1194720
2020-06-01	36.44	37.89	36.44	36.78	706853
2020-06-02	37.36	38.92	37.31	38.01	1162755
2020-06-03	38.96	43.09	38.96	42.20	2612194
2020-06-04	42.22	44.87	41.62	44.71	2069138
2020-06-05	49.02	53.23	46.23	47.13	2528230
2020-06-08	48.57	49.30	47.33	47.91	1454130
2020-06-09	46.15	46.69	44.19	44.54	1278628
2020-06-10	43.98	45.62	41.88	43.89	1894012
2020-06-11	40.40	42.35	39.74	39.89	2194745
2020-06-12	42.97	43.39	40.13	42.65	1295642
2020-06-15	44.00	48.29	43.51	46.31	3809585
2020-06-16	48.61	49.61	45.50	45.72	2837151
2020-06-17	45.45	46.47	45.11	45.58	1933611
2020-06-18	44.18	46.50	44.09	45.58	1624051
2020-06-19	46.37	46.87	43.93	44.37	12921241
2020-06-22	44.02	44.65	42.84	44.29	1432331
2020-06-23	44.00	45.42	42.67	44.56	1759176
2020-06-24	43.91	44.15	41.64	41.77	2130579
2020-06-25	41.22	43.36	40.95	43.36	1451254
2020-06-26	43.03	44.18	41.15	44.00	3488844
2020-06-29	45.07	47.11	44.08	47.00	1312790
2020-06-30	46.20	46.64	45.09	45.22	1058700
2020-07-01	45.52	46.53	43.41	43.79	1017397
2020-07-02	45.02	46.09	43.50	44.11	622526
2020-07-06	45.29	45.54	43.78	45.12	1643811
2020-07-07	44.94	45.29	43.54	43.82	769178
2020-07-08	43.96	44.83	43.19	44.37	771972
2020-07-09	44.16	44.32	41.47	41.61	746401
2020-07-10	41.51	43.09	41.05	42.96	655592
2020-07-13	43.58	44.35	41.60	42.14	1154845
2020-07-14	42.14	43.16	41.18	43.02	633657
2020-07-15	44.99	45.73	43.93	45.40	1045640
2020-07-16	44.74	44.94	43.52	44.60	581800
2020-07-17	44.65	45.17	44.01	44.84	476481
2020-07-20	44.53	44.99	43.61	44.30	417435
2020-07-21	44.85	45.36	44.32	44.96	424417
2020-07-22	44.79	46.16	44.62	45.97	657877
2020-07-23	45.66	46.86	44.97	46.71	710606
2020-07-24	46.59	46.97	45.40	45.65	624233
2020-07-27	45.41	46.40	43.97	44.65	1339153
2020-07-28	41.83	43.41	41.38	41.52	1399109
2020-07-29	41.56	41.85	39.52	39.85	1319268
2020-07-30	38.17	39.54	37.20	38.94	1178291
2020-07-31	38.89	39.24	36.85	37.30	1068992
2020-08-03	37.23	38.03	35.77	37.54	1140240
2020-08-04	36.36	37.97	36.36	37.87	892388
2020-08-05	38.47	40.22	38.19	40.12	805766
2020-08-06	40.33	40.94	39.58	40.74	563061
2020-08-07	40.59	40.90	40.28	40.76	329045
2020-08-10	40.98	42.37	40.86	42.02	847784
2020-08-11	43.42	44.29	42.82	43.16	1223101
2020-08-12	43.59	44.05	41.30	41.56	368486
2020-08-13	41.16	42.47	40.77	41.62	588410
2020-08-14	41.09	42.54	41.01	42.20	530010
2020-08-17	42.31	42.61	40.05	40.93	499626
2020-08-18	40.84	41.19	40.22	40.36	627509
2020-08-19	40.46	41.01	39.90	40.05	312182
2020-08-20	39.27	39.69	38.67	39.47	425957
2020-08-21	39.21	39.70	39.18	39.42	353653
2020-08-24	39.63	41.13	39.01	41.10	429812
2020-08-25	41.21	41.50	39.82	40.30	398758
2020-08-26	40.40	40.49	39.26	39.33	367846
2020-08-27	39.77	40.92	39.43	40.85	793014
2020-08-28	41.19	41.48	40.52	41.47	315704
2020-08-31	41.20	41.27	39.25	39.39	598521
2020-09-01	39.06	39.65	38.67	39.17	598487
2020-09-02	39.42	40.30	38.52	40.17	412830
2020-09-03	40.27	41.42	38.77	39.64	485533
2020-09-04	40.32	40.88	38.98	40.08	396397
2020-09-08	39.69	39.69	38.11	38.14	640123
2020-09-09	38.22	38.61	36.40	37.80	798701
2020-09-10	38.11	38.71	37.24	37.37	695809
2020-09-11	37.66	38.96	37.25	38.64	368860
2020-09-14	39.05	40.12	38.85	39.70	593948
2020-09-15	39.57	40.22	38.41	38.69	719287
2020-09-16	38.76	40.90	37.82	40.33	1176288
2020-09-17	38.12	39.89	37.41	39.46	999956
2020-09-18	39.20	39.49	37.20	37.49	1292888
2020-09-21	36.33	36.56	34.48	34.52	1026370
2020-09-22	34.71	35.68	34.08	34.47	868350
2020-09-23	34.49	35.17	32.50	32.61	936606
2020-09-24	31.33	33.05	31.04	32.57	989631
2020-09-25	32.46	33.89	32.46	33.40	937427
2020-09-28	34.28	35.15	34.21	34.35	784944
2020-09-29	34.03	34.28	32.80	33.50	889118
2020-09-30	33.87	34.61	33.03	33.55	870994
2020-10-01	33.98	35.74	33.95	35.30	1421434
2020-10-02	34.18	37.45	34.18	37.15	1024997
2020-10-05	38.08	38.08	36.82	37.46	1081614
2020-10-06	37.99	38.16	36.63	36.91	1184028
2020-10-07	37.60	38.01	37.53	37.63	792943
2020-10-08	38.18	38.24	37.10	38.19	918787
2020-10-09	37.20	37.51	36.30	37.02	1022003
2020-10-12	37.23	37.66	36.61	37.45	947574
2020-10-13	36.71	36.71	34.89	35.79	1184478
2020-10-14	35.87	36.70	35.56	35.70	828895
2020-10-15	35.49	36.48	34.77	36.42	780187
2020-10-16	37.18	37.33	35.51	35.53	753396
2020-10-19	35.75	36.42	35.06	36.35	1295194
2020-10-20	34.17	35.50	33.70	34.10	2573203
2020-10-21	32.92	33.59	32.01	32.02	1741463
2020-10-22	31.75	33.99	31.32	33.49	1661709
2020-10-23	34.03	35.83	34.00	35.50	1664707
2020-10-26	34.90	34.90	32.91	33.25	1828605
2020-10-27	32.99	33.60	32.77	32.79	1205799
2020-10-28	32.15	33.07	31.57	31.71	1730436
2020-10-29	31.60	33.11	31.35	32.84	1075665
2020-10-30	32.70	33.58	32.43	33.48	1037240
2020-11-02	34.07	34.99	33.21	34.93	923678
2020-11-03	35.54	35.86	34.52	35.34	1060449
2020-11-04	35.15	35.52	33.16	33.89	1194083
2020-11-05	33.92	35.98	33.91	35.57	725499
2020-11-06	35.44	35.73	34.65	35.33	567322
2020-11-09	38.99	42.01	38.99	40.78	3310255
2020-11-10	41.14	42.45	40.65	41.97	2683575
2020-11-11	42.13	46.81	40.07	42.11	9287601
2020-11-12	41.50	42.56	41.00	42.08	1656481
2020-11-13	42.77	45.68	42.56	45.50	1526796
2020-11-16	47.60	49.90	46.52	49.58	2029498
2020-11-17	48.41	52.49	47.90	51.86	1949581
2020-11-18	52.25	53.54	50.04	50.08	1540798
2020-11-19	49.52	50.41	49.08	49.70	842011
2020-11-20	49.19	49.35	48.15	48.36	679348
2020-11-23	49.00	51.91	48.36	51.66	1142826
2020-11-24	52.90	53.83	52.45	52.76	1250038
2020-11-25	51.92	52.67	51.18	51.95	847917
2020-11-27	52.11	52.77	51.79	51.90	376482
2020-11-30	51.51	51.85	49.40	49.52	960777
2020-12-01	50.86	51.97	50.36	50.79	783688
2020-12-02	50.34	53.50	49.66	53.24	1016181
2020-12-03	53.76	57.00	53.47	56.00	1868049
2020-12-04	54.22	56.15	53.50	55.95	1093114
2020-12-07	55.99	56.19	54.31	54.56	885869
2020-12-08	54.01	55.65	53.57	53.89	690000
2020-12-09	54.76	54.93	53.04	53.63	1085207
2020-12-10	53.00	54.42	53.00	54.00	769659
2020-12-11	53.53	53.94	51.20	51.79	859863
2020-12-14	52.62	52.62	49.74	49.89	890899
2020-12-15	49.91	50.79	49.28	50.69	1063556
2020-12-16	50.91	50.91	48.87	49.01	724443
2020-12-17	49.09	49.09	47.66	48.11	753555
2020-12-18	48.23	49.02	48.02	48.64	2262943
2020-12-21	47.00	48.32	46.51	47.77	701068
2020-12-22	47.87	48.24	47.04	47.32	692584
2020-12-23	47.99	49.57	47.62	48.78	710186
2020-12-24	48.56	49.00	47.49	48.79	424943
2020-12-28	48.89	49.39	47.51	48.00	997783
2020-12-29	48.42	48.42	46.94	47.66	749205
2020-12-30	47.70	49.12	47.36	48.73	1735310
2020-12-31	49.01	49.04	48.31	48.49	438941
2021-01-04	48.63	48.88	46.17	46.58	696569
2021-01-05	46.90	49.40	46.58	49.17	721720
2021-01-06	49.20	51.67	49.20	50.95	820906
2021-01-07	51.30	51.67	50.42	50.92	582817
2021-01-08	51.00	51.20	48.30	48.63	897478
2021-01-11	48.00	48.91	47.79	48.27	692694
2021-01-12	48.50	49.17	48.06	48.92	1011285
2021-01-13	48.56	48.87	47.66	48.32	575234
2021-01-14	49.27	50.23	48.84	49.62	505979
2021-01-15	49.14	49.32	47.70	48.17	541814
2021-01-19	49.12	50.01	48.69	49.63	567311
2021-01-20	49.93	50.79	49.83	50.66	1119307
2021-01-21	49.03	50.37	47.60	48.56	1001755
2021-01-22	48.00	48.85	47.61	48.34	1101836
2021-01-25	48.08	48.49	46.41	47.06	1626706
2021-01-26	48.71	50.78	44.90	45.00	1558297
2021-01-27	44.02	45.54	42.91	44.47	1274068
2021-01-28	45.51	46.92	44.64	44.90	702630
2021-01-29	44.59	45.11	43.11	43.66	668743
2021-02-01	44.09	44.74	43.02	44.52	1198914
2021-02-02	45.55	46.99	44.62	46.91	1295156
2021-02-03	47.28	47.85	46.44	46.74	1224678
2021-02-04	47.29	48.08	46.92	47.68	728045
2021-02-05	48.50	48.83	46.97	47.49	653208
2021-02-08	47.75	50.47	47.75	50.43	1163108
2021-02-09	50.01	51.20	49.26	51.16	992620
2021-02-10	51.28	51.83	49.94	50.38	841486
2021-02-11	50.55	52.36	50.13	52.17	879190
2021-02-12	51.85	52.51	50.98	51.25	657595
2021-02-16	51.81	52.65	51.39	52.58	822197
2021-02-17	52.41	52.86	51.23	51.97	811612
2021-02-18	51.57	51.97	49.96	50.30	711523
2021-02-19	51.07	52.87	51.00	52.57	797227
2021-02-22	52.13	54.20	52.13	53.42	785455
2021-02-23	53.32	54.35	51.83	54.31	913468
2021-02-24	54.76	57.00	54.52	56.91	970950
2021-02-25	56.83	57.00	53.91	54.19	1068770
2021-02-26	53.50	54.52	53.06	53.76	868278
2021-03-01	55.52	56.91	55.32	56.51	1234965
2021-03-02	55.87	56.61	54.79	55.27	656672
2021-03-03	55.61	57.53	55.58	56.41	1489585
2021-03-04	56.46	57.26	53.81	55.45	1211573
2021-03-05	56.52	56.59	53.48	56.15	746007
2021-03-08	56.67	58.36	56.27	57.56	923985
2021-03-09	58.49	58.60	56.42	56.64	718014
2021-03-10	57.19	58.22	55.78	57.64	671527
2021-03-11	57.84	58.69	57.06	58.31	490539
2021-03-12	58.62	59.44	58.29	59.37	859936
2021-03-15	60.00	61.71	58.98	61.10	1142882
2021-03-16	61.80	62.00	60.01	61.13	707908
2021-03-17	61.00	64.18	60.61	64.16	1362136
2021-03-18	63.60	64.84	60.35	60.60	757343
2021-03-19	60.67	61.38	58.76	60.74	890031
2021-03-22	61.07	61.26	59.05	59.25	660375
2021-03-23	58.53	59.12	56.34	56.66	822727
2021-03-24	58.00	60.08	57.18	57.30	580503
2021-03-25	56.27	59.67	55.51	59.27	802768
2021-03-26	56.13	57.94	55.80	56.74	1477704
2021-03-29	56.84	57.20	54.65	55.77	690743
2021-03-30	56.22	57.30	55.73	56.80	563606
2021-03-31	57.00	57.10	55.41	56.00	697779
2021-04-01	56.62	56.99	55.31	56.36	672651
2021-04-05	57.19	57.75	56.57	57.09	623400
2021-04-06	56.76	57.38	56.05	56.25	517688
2021-04-07	56.66	56.87	55.70	56.62	414931
2021-04-08	56.30	56.61	55.63	56.32	510733
2021-04-09	56.24	56.76	55.50	56.73	497532
2021-04-12	56.78	58.27	56.28	58.25	773428
2021-04-13	57.48	57.80	55.76	56.50	805683
2021-04-14	56.76	57.92	56.29	56.68	639116
2021-04-15	56.94	57.06	55.38	56.16	536907
2021-04-16	57.00	57.48	56.40	57.37	504682
2021-04-19	57.22	57.77	56.34	57.20	1042210
2021-04-20	57.27	57.85	55.55	57.28	1319316
2021-04-21	57.28	58.24	56.36	58.00	973373
2021-04-22	58.31	58.83	56.90	57.20	1037628
2021-04-23	57.23	58.16	56.90	57.21	758566
2021-04-26	57.76	58.92	57.51	58.66	761503
2021-04-27	58.88	60.10	58.80	58.92	832610
2021-04-28	58.40	58.61	56.39	56.52	778173
2021-04-29	57.28	57.41	56.00	56.97	465109
2021-04-30	56.25	56.82	55.28	56.41	694716
2021-05-03	57.07	57.35	55.82	55.85	399731
2021-05-04	55.88	56.32	54.33	54.93	596245
2021-05-05	54.71	54.57	53.07	53.34	788557
2021-05-06	53.74	54.12	52.12	54.00	788833
2021-05-07	53.82	54.80	52.91	54.44	676069
2021-05-10	54.57	55.18	53.73	53.81	480931
2021-05-11	52.48	53.00	51.18	51.91	1024824
2021-05-12	51.54	52.83	50.43	50.53	442956
2021-05-13	50.77	52.43	50.39	51.34	672767
2021-05-14	52.00	52.64	51.35	52.51	498174
2021-05-17	52.01	52.48	51.29	52.05	350022
2021-05-18	52.08	52.87	51.43	51.83	571438
2021-05-19	51.12	51.86	50.45	51.74	422263
2021-05-20	51.82	52.55	51.01	52.36	526592
2021-05-21	53.04	53.89	52.85	53.10	454624
2021-05-24	53.72	54.68	53.16	54.35	663697
2021-05-25	54.89	55.63	54.46	54.52	845674
2021-05-26	54.66	55.91	54.50	55.86	558694
2021-05-27	58.98	60.40	58.75	60.01	1039682
2021-05-28	60.00	60.00	58.63	59.46	700785
2021-06-01	60.00	60.73	59.13	60.36	754691
2021-06-02	60.12	60.35	59.07	59.89	434912
2021-06-03	59.46	59.99	59.17	59.71	480001
2021-06-04	60.04	60.63	59.69	60.51	519940
2021-06-07	60.63	61.38	60.11	61.32	602400
2021-06-08	61.62	62.50	60.82	62.43	452016
2021-06-09	62.11	62.11	60.96	61.25	608487
2021-06-10	62.05	62.17	60.87	61.07	589207
2021-06-11	61.49	61.94	61.11	61.91	366624
2021-06-14	61.58	61.89	60.55	60.69	769248
2021-06-15	60.65	61.58	60.52	61.49	550473
2021-06-16	61.55	62.54	61.06	61.89	743986
2021-06-17	61.77	62.25	59.93	60.74	963560
2021-06-18	60.20	61.03	59.98	60.64	963528
2021-06-21	61.40	62.36	61.14	62.33	496783
2021-06-22	62.41	62.41	61.26	62.04	446363
2021-06-23	62.21	63.36	61.96	62.94	478517
2021-06-24	63.24	64.43	62.36	64.39	321026
2021-06-25	64.50	64.99	63.79	64.22	795122
2021-06-28	63.48	63.88	61.43	61.95	642329
2021-06-29	62.35	62.62	61.06	61.37	511702
2021-06-30	61.95	62.84	61.12	62.40	886425
2021-07-01	62.59	63.39	61.08	61.73	1259472
2021-07-02	61.86	62.20	60.63	61.52	597880
2021-07-06	61.43	61.43	60.34	61.22	454991
2021-07-07	60.78	61.78	60.21	61.09	434686
2021-07-08	59.34	60.82	59.19	60.11	408085
2021-07-09	61.50	62.43	61.40	61.45	475704
2021-07-12	60.80	61.87	60.27	61.72	268179
2021-07-13	60.79	61.03	59.21	59.27	526075
2021-07-14	59.30	60.00	58.08	58.20	489005
2021-07-15	57.43	58.69	56.71	57.08	589877
2021-07-16	58.18	58.25	56.26	56.52	877219
2021-07-19	54.90	55.14	52.96	53.26	836293
2021-07-20	53.58	57.43	53.58	56.95	817377
2021-07-21	57.44	59.13	57.03	58.50	516857
2021-07-22	58.01	58.41	57.11	57.37	375048
2021-07-23	57.44	57.93	56.73	57.72	411061
2021-07-26	58.30	59.74	57.89	59.69	715745
2021-07-27	59.42	59.94	58.43	58.75	783132
2021-07-28	59.57	59.77	56.91	57.00	896692
2021-07-29	56.82	57.86	56.10	56.16	784176
2021-07-30	55.40	56.29	54.08	54.42	806804
2021-08-02	54.96	56.46	54.64	55.19	713789
2021-08-03	55.44	55.59	53.40	55.55	475274
2021-08-04	54.59	55.07	52.60	54.26	726550
2021-08-05	54.29	56.69	54.29	56.38	357975
2021-08-06	57.54	57.92	56.98	57.10	445593
2021-08-09	56.21	56.89	55.02	55.94	528068
2021-08-10	55.81	56.74	55.77	56.70	455958
2021-08-11	56.79	57.95	56.29	57.81	307900
2021-08-12	57.99	58.36	57.13	58.13	493908
2021-08-13	58.17	58.32	57.36	57.71	410731
2021-08-16	56.95	57.63	56.37	57.44	345965
2021-08-17	56.41	57.59	56.28	57.24	543264
2021-08-18	56.91	57.21	55.81	56.52	411948
2021-08-19	55.99	56.79	53.57	54.03	909284
2021-08-20	54.01	54.83	53.66	54.60	252623
2021-08-23	55.35	56.33	55.00	56.12	454191
2021-08-24	56.09	57.02	56.01	56.54	350446
2021-08-25	56.65	57.78	56.14	57.17	260767
2021-08-26	57.27	57.77	56.23	56.27	331812
2021-08-27	56.47	58.94	56.47	58.59	508919
2021-08-30	59.00	59.00	56.46	56.55	440543
2021-08-31	56.84	57.64	56.60	56.71	384875
2021-09-01	57.33	57.41	56.20	56.82	332090
2021-09-02	57.17	58.14	56.26	57.59	391498
2021-09-03	57.47	57.71	56.26	56.50	306268
2021-09-07	56.09	56.98	55.87	56.27	443750
2021-09-08	55.94	56.34	53.50	53.87	530748
2021-09-09	53.75	55.29	53.32	54.26	540359
2021-09-10	54.43	60.20	53.33	55.61	3698712
2021-09-13	56.11	58.98	55.96	57.66	645909
2021-09-14	57.77	58.29	56.76	57.29	446866
2021-09-15	57.57	58.88	57.17	58.84	554117
2021-09-16	59.09	59.70	58.27	58.39	610999
2021-09-17	58.47	59.11	57.04	58.18	1513710
2021-09-20	56.62	58.70	56.15	58.53	627307
2021-09-21	59.00	59.24	57.09	57.34	582329
2021-09-22	57.86	59.65	57.54	59.22	555054
2021-09-23	60.00	61.29	59.72	60.70	651007
2021-09-24	58.79	60.79	58.60	60.07	668214
2021-09-27	60.69	63.10	60.47	62.25	479812
2021-09-28	62.25	62.68	60.73	60.93	382542
2021-09-29	61.70	61.70	59.42	59.70	519677
2021-09-30	59.93	60.49	59.27	59.39	419774
2021-10-01	60.22	61.21	59.50	60.87	763366
2021-10-04	61.08	62.45	60.79	62.18	787422
2021-10-05	62.18	62.95	61.93	62.72	893967
2021-10-06	62.17	62.61	59.39	60.54	628904
2021-10-07	61.37	62.59	61.07	62.29	695598
2021-10-08	62.49	62.84	61.68	61.95	341616
2021-10-11	62.08	64.16	61.78	62.33	493375
2021-10-12	62.50	63.50	62.15	62.64	505093
2021-10-13	63.01	63.46	61.65	62.00	618595
2021-10-14	62.49	62.73	60.67	61.23	292294
2021-10-15	61.47	62.34	61.22	61.32	370143
2021-10-18	60.95	61.35	59.95	60.18	871919
2021-10-19	59.85	61.16	57.56	58.62	865236
2021-10-20	58.43	59.03	57.75	58.56	575849
2021-10-21	58.56	59.34	57.08	57.24	431937
2021-10-22	57.06	58.03	57.01	57.87	579381
2021-10-25	57.80	57.84	56.88	56.99	320177
2021-10-26	56.88	57.53	56.49	56.90	411150
2021-10-27	56.89	57.28	55.63	55.68	382841
2021-10-28	55.38	56.48	54.66	56.32	528438
2021-10-29	56.32	56.96	55.80	56.74	675927
2021-11-01	57.08	59.15	56.84	58.98	462618
2021-11-02	59.06	59.06	57.84	58.80	372661
2021-11-03	58.42	58.88	58.02	58.67	265644
2021-11-04	58.71	59.42	57.77	58.02	383918
2021-11-05	59.45	62.40	58.96	62.35	675833
2021-11-08	62.62	62.62	61.22	61.61	270452
2021-11-09	61.29	62.33	60.91	62.00	417326
2021-11-10	61.83	63.17	61.50	62.05	398107
2021-11-11	62.12	62.80	61.56	61.84	323799
2021-11-12	61.65	62.90	61.37	62.20	482583
2021-11-15	63.17	63.76	62.28	63.17	441088
2021-11-16	62.97	63.38	61.20	61.34	535036
2021-11-17	61.24	62.25	60.80	62.09	396831
2021-11-18	62.63	63.00	61.37	62.71	543366
2021-11-19	61.51	62.04	58.92	59.28	678770
2021-11-22	59.17	59.96	57.70	58.75	763274
2021-11-23	58.77	59.40	57.90	59.26	639883
2021-11-24	58.67	59.40	58.22	58.97	339614
2021-11-26	55.83	56.09	51.60	53.24	882517
2021-11-29	54.27	54.46	52.20	53.03	862864
2021-11-30	52.16	52.47	50.51	51.38	1064182
2021-12-01	53.04	53.38	49.02	49.04	730123
2021-12-02	50.61	51.49	49.90	51.46	2647087
2021-12-03	51.00	51.15	49.35	50.07	1383925
2021-12-06	51.23	53.76	50.41	52.72	1200634
2021-12-07	53.13	54.35	52.13	52.53	879081
2021-12-08	53.28	53.95	52.68	53.20	1346330
2021-12-09	52.15	53.13	51.20	52.12	916985
2021-12-10	52.70	52.82	51.01	51.79	638976
2021-12-13	51.02	51.68	49.24	50.39	870739
2021-12-14	49.93	51.50	49.31	49.36	815076
2021-12-15	49.17	49.30	47.46	49.25	1176772
2021-12-16	49.87	50.70	47.76	47.83	969460
2021-12-17	47.87	49.21	46.93	48.48	1314382
2021-12-20	47.01	48.43	46.77	47.97	674906
2021-12-21	48.29	50.79	48.28	50.75	572880
2021-12-22	50.92	51.17	49.88	50.60	497863
2021-12-23	50.74	51.96	50.19	51.38	417317
2021-12-27	50.97	52.06	50.58	52.00	358412
2021-12-28	51.81	53.29	51.77	51.94	516077
2021-12-29	51.75	52.47	51.24	52.03	382627
2021-12-30	51.89	53.18	51.81	51.89	412492
2021-12-31	51.54	52.38	51.54	51.80	292724
2022-01-03	52.37	54.19	52.37	53.75	652085
2022-01-04	54.34	55.73	53.80	55.27	805139
2022-01-05	55.45	56.34	53.80	53.83	517375
2022-01-06	53.89	55.31	53.73	54.43	468741
2022-01-07	56.00	56.60	54.57	54.70	561939
2022-01-10	54.27	55.91	53.12	55.75	908501
2022-01-11	55.85	56.34	54.89	56.33	510852
2022-01-12	56.38	57.34	55.70	56.00	577927
2022-01-13	56.48	57.88	55.96	56.26	446045
2022-01-14	55.71	57.09	55.22	57.05	343210
2022-01-18	56.32	57.14	55.81	56.16	496334
2022-01-19	56.29	56.29	54.79	54.99	424010
2022-01-20	54.70	57.32	54.67	54.83	638927
2022-01-21	54.10	54.40	52.03	52.49	524346
2022-01-24	51.12	53.23	50.37	53.14	713000
2022-01-25	52.21	53.23	50.59	52.58	785116
2022-01-26	53.27	54.12	50.60	51.37	776494
2022-01-27	53.43	54.99	48.32	49.30	1424571
2022-01-28	49.67	50.28	47.67	50.25	704332
2022-01-31	49.25	52.19	49.00	52.17	884661
2022-02-01	52.94	53.95	52.39	53.58	727789
2022-02-02	52.95	53.73	52.53	53.41	544209
2022-02-03	52.84	53.54	52.21	52.36	422507
2022-02-04	51.84	53.13	51.55	52.47	375576
2022-02-07	52.66	54.44	52.66	53.96	568350
2022-02-08	54.28	54.83	53.33	53.83	668892
2022-02-09	54.39	55.00	53.92	54.34	801288
2022-02-10	53.80	56.62	53.75	54.70	892465
2022-02-11	54.79	56.15	53.30	53.94	988288
2022-02-14	54.16	54.75	53.65	54.05	698638
2022-02-15	54.61	56.64	54.02	56.25	500350
2022-02-16	55.85	57.35	55.61	57.31	900015
2022-02-17	56.56	57.08	55.04	55.46	753050
2022-02-18	55.05	55.97	54.61	54.70	664111
2022-02-22	54.64	55.29	53.76	54.04	547403
2022-02-23	54.70	55.31	53.04	53.17	367792
2022-02-24	51.60	54.44	50.69	54.42	1030078
2022-02-25	54.51	57.05	54.51	56.98	708227
2022-02-28	56.40	58.71	56.24	57.90	747926
2022-03-01	57.65	57.65	54.39	55.03	757137
2022-03-02	56.03	57.63	55.24	57.08	502967
2022-03-03	57.35	57.47	55.26	55.96	738136
2022-03-04	55.23	55.78	53.25	54.02	970427
2022-03-07	54.07	54.96	50.54	50.58	1124331
2022-03-08	51.15	53.55	50.34	52.23	926051
2022-03-09	53.95	55.67	53.29	55.18	1178606
2022-03-10	54.38	56.27	54.38	55.64	524976
2022-03-11	55.86	57.65	55.28	55.31	875685
2022-03-14	54.85	55.50	53.28	53.76	984876
2022-03-15	54.18	55.56	53.99	55.50	688321
2022-03-16	56.27	57.34	54.99	56.27	683370
2022-03-17	55.72	56.19	55.26	56.17	951251
2022-03-18	56.54	58.03	55.98	57.80	1373869
2022-03-21	56.79	57.51	56.08	57.29	660792
2022-03-22	57.60	59.34	57.60	58.58	664969
2022-03-23	58.04	58.66	57.37	57.60	386907
2022-03-24	57.92	59.55	57.30	59.45	713296
2022-03-25	58.94	59.96	58.92	59.54	509355
2022-03-28	59.18	59.61	57.76	58.55	485181
2022-03-29	59.12	60.29	58.66	59.88	483701
2022-03-30	59.88	60.27	59.24	59.84	473402
2022-03-31	59.72	60.91	59.45	59.47	539744
2022-04-01	59.73	60.36	59.40	59.98	561450
2022-04-04	59.85	60.33	57.10	58.62	702685
2022-04-05	58.41	59.41	56.26	56.30	437570
2022-04-06	55.76	56.10	55.06	55.73	464663
2022-04-07	55.83	55.90	54.48	55.39	420612
2022-04-08	55.29	55.61	54.49	54.60	404417
2022-04-11	54.70	56.04	54.43	54.48	952394
2022-04-12	55.00	56.24	54.70	54.98	563812
2022-04-13	55.30	56.39	55.30	56.14	582858
2022-04-14	55.69	56.90	55.69	56.22	524533
2022-04-18	56.52	56.79	55.83	56.07	609529
2022-04-19	56.33	57.38	56.09	57.17	738536
2022-04-20	57.72	58.44	56.72	58.19	763713
2022-04-21	59.43	59.69	56.58	56.79	774897
2022-04-22	56.10	57.27	55.60	55.60	651955
2022-04-25	55.45	55.55	53.48	55.23	911064
2022-04-26	56.90	58.45	56.13	56.28	1493495
2022-04-27	56.30	56.45	53.98	55.60	974662
2022-04-28	56.12	56.49	53.37	56.08	820692
2022-04-29	56.04	56.54	54.28	54.36	526808
2022-05-02	54.62	55.17	53.02	54.62	546351
2022-05-03	54.99	56.08	54.47	55.63	544309
2022-05-04	57.00	59.14	56.14	58.85	1329867
2022-05-05	58.40	59.20	57.28	58.13	737904
2022-05-06	58.00	58.08	55.57	57.36	952712
2022-05-09	56.60	56.83	52.11	52.67	1299692
2022-05-10	53.33	55.32	52.77	54.10	953292
2022-05-11	53.76	55.18	52.59	52.66	775908
2022-05-12	51.98	53.00	50.32	51.18	686498
2022-05-13	51.91	53.65	51.70	53.05	892361
2022-05-16	52.94	54.33	52.84	53.06	383172
2022-05-17	53.87	55.47	53.76	54.96	491904
2022-05-18	53.98	54.63	52.55	53.03	977738
2022-05-19	52.56	54.73	52.56	53.97	630735
2022-05-20	54.65	54.65	51.93	52.68	600306
2022-05-23	53.58	54.13	51.71	53.89	484590
2022-05-24	53.61	54.08	52.04	53.48	599226
2022-05-25	53.42	55.31	53.42	55.13	722230
2022-05-26	56.11	57.51	55.72	57.09	638307
2022-05-27	57.09	58.44	57.09	58.41	299621
2022-05-31	58.47	58.47	57.09	57.45	490665
2022-06-01	57.86	58.49	55.83	57.35	484784
2022-06-02	57.60	59.38	57.60	58.72	595676
2022-06-03	57.90	58.22	56.61	57.39	434176
2022-06-06	58.35	58.87	57.55	58.61	342169
2022-06-07	58.00	59.83	58.00	59.82	371222
2022-06-08	59.00	59.51	58.14	58.32	326088
2022-06-09	58.03	58.03	56.83	56.84	461072
2022-06-10	56.14	56.31	54.80	55.24	548653
2022-06-13	53.38	53.55	51.16	51.66	961827
2022-06-14	52.04	52.06	50.34	51.53	911706
2022-06-15	52.38	52.82	51.53	52.10	711413
2022-06-16	50.63	50.79	48.00	48.77	681797
2022-06-17	48.24	49.48	47.38	49.16	1727410
2022-06-21	50.63	51.13	49.33	49.97	737076
2022-06-22	48.65	50.43	48.44	49.96	748990
2022-06-23	49.99	50.35	48.62	49.44	500904
2022-06-24	49.89	51.73	49.80	51.65	1424487
2022-06-27	51.64	52.32	50.86	51.68	779729
2022-06-28	52.54	54.14	51.83	52.30	529803
2022-06-29	52.07	52.32	50.91	52.18	452031
2022-06-30	51.68	52.81	50.99	52.31	520909
2022-07-01	52.11	53.41	51.88	52.83	491317
2022-07-05	51.37	51.87	49.83	51.82	388404
2022-07-06	51.80	52.63	50.91	52.30	561481
2022-07-07	52.87	53.95	52.84	53.44	463271
2022-07-08	53.69	54.25	52.83	53.82	386247
2022-07-11	53.40	53.73	52.62	53.18	286697
2022-07-12	52.57	55.33	52.57	54.20	835498
2022-07-13	53.23	53.99	52.89	53.71	331005
2022-07-14	52.41	53.38	51.77	53.33	435653
2022-07-15	54.22	54.48	53.00	53.88	332247
2022-07-18	55.24	56.51	53.82	53.90	583010
2022-07-19	54.26	56.62	54.08	56.55	334204
2022-07-20	56.11	57.65	56.11	57.39	588590
2022-07-21	57.01	58.51	56.47	58.51	460565
2022-07-22	58.43	58.89	56.86	57.11	506437
2022-07-25	57.11	57.68	56.33	57.38	623118
2022-07-26	57.03	59.41	56.52	57.89	793294
2022-07-27	58.75	59.17	56.87	57.99	784553
2022-07-28	58.32	60.20	57.99	60.18	587923
2022-07-29	60.09	60.94	59.92	60.51	477744
2022-08-01	61.80	62.24	60.56	61.89	716283
2022-08-02	62.00	62.28	60.86	60.89	453511
2022-08-03	61.14	61.69	60.25	61.20	350577
2022-08-04	60.86	61.86	60.77	61.67	391338
2022-08-05	61.19	61.88	61.09	61.64	354061
2022-08-08	62.00	62.94	61.73	62.27	565027
2022-08-09	62.11	62.73	61.99	62.66	721428
2022-08-10	63.50	65.23	63.50	64.32	992155
2022-08-11	65.13	65.82	62.91	62.98	885307
2022-08-12	63.25	63.99	62.45	63.74	530655
2022-08-15	63.33	64.91	63.09	63.95	618180
2022-08-16	64.00	64.49	63.56	64.20	673377
2022-08-17	63.18	63.27	62.32	62.83	533965
2022-08-18	62.65	63.28	62.34	62.80	365761
2022-08-19	62.36	62.40	61.09	61.62	699212
2022-08-22	60.73	61.77	60.18	60.42	841390
2022-08-23	60.62	61.48	60.33	60.74	696665
2022-08-24	60.66	61.94	60.66	61.08	368850
2022-08-25	61.61	62.63	61.61	62.62	289248
2022-08-26	62.48	62.98	60.14	60.15	400956
2022-08-29	59.52	60.70	59.24	60.49	564598
2022-08-30	60.88	60.88	59.06	59.21	365816
2022-08-31	59.24	59.54	58.57	58.67	416517
2022-09-01	58.00	58.26	56.92	58.15	532981
2022-09-02	58.79	59.27	57.53	57.86	587783
2022-09-06	58.01	58.07	56.71	56.80	509145
2022-09-07	56.54	58.47	56.54	58.19	945677
2022-09-08	58.25	59.78	57.90	59.63	681519
2022-09-09	60.00	61.16	59.92	60.82	525682
2022-09-12	61.14	61.80	60.68	61.50	422343
2022-09-13	59.76	60.58	58.98	59.28	571387
2022-09-14	59.66	60.29	58.27	60.13	620915
2022-09-15	59.38	60.16	58.64	58.75	309376
2022-09-16	57.69	57.73	56.07	56.86	822651
2022-09-19	56.26	58.35	56.26	58.20	336881
2022-09-20	58.12	58.74	57.62	58.63	570304
2022-09-21	59.43	59.43	56.92	56.92	623529
2022-09-22	57.05	57.05	54.91	55.44	524338
2022-09-23	54.31	54.32	52.73	53.66	621547
2022-09-26	53.26	53.94	52.33	52.36	441579
2022-09-27	53.28	54.07	52.37	52.50	450182
2022-09-28	52.83	54.13	52.36	53.76	804427
2022-09-29	53.04	53.37	51.62	52.26	621433
2022-09-30	51.89	52.76	51.59	51.72	666264
2022-10-03	52.47	54.05	52.21	53.46	651336
2022-10-04	54.68	55.84	54.68	55.84	435343
2022-10-05	55.02	55.93	54.45	55.24	483431
2022-10-06	54.68	55.60	54.07	54.71	389497
2022-10-07	54.20	54.20	52.97	53.53	358931
2022-10-10	54.26	55.13	53.98	54.06	385511
2022-10-11	54.02	54.78	53.13	53.67	660091
2022-10-12	52.68	53.42	51.44	51.87	809061
2022-10-13	50.78	53.77	50.00	53.52	798968
2022-10-14	53.92	54.28	52.79	53.11	558163
2022-10-17	54.39	55.21	54.16	54.94	516901
2022-10-18	56.14	57.10	55.87	56.14	595656
2022-10-19	55.64	56.42	55.33	56.25	392779
2022-10-20	56.26	56.99	55.47	55.53	318843
2022-10-21	55.34	57.19	54.94	57.17	525400
2022-10-24	57.85	58.34	57.09	57.87	917453
2022-10-25	54.11	56.16	52.56	55.58	1793251
2022-10-26	55.82	56.09	52.98	53.38	1453210
2022-10-27	54.25	55.69	53.80	54.03	783461
2022-10-28	54.45	56.06	54.01	55.80	627336
2022-10-31	55.50	55.90	54.38	55.70	742471
2022-11-01	56.28	56.74	55.45	56.59	459034
2022-11-02	56.42	57.44	55.39	55.32	672612
2022-11-03	54.89	55.30	53.73	54.65	634579
2022-11-04	55.45	56.00	54.14	55.45	396826
2022-11-07	55.72	56.76	55.37	56.74	435186
2022-11-08	56.97	58.32	56.71	58.28	509552
2022-11-09	57.85	58.58	57.36	57.49	495938
2022-11-10	59.00	60.06	58.99	60.01	524330
2022-11-11	60.13	61.12	59.11	59.31	824639
2022-11-14	59.10	60.41	58.75	59.15	592365
2022-11-15	60.01	60.49	58.98	59.43	653774
2022-11-16	59.28	59.28	58.05	58.46	401325
2022-11-17	57.28	57.70	56.73	57.51	334424
2022-11-18	58.33	59.33	57.63	58.71	659332
2022-11-21	58.38	59.30	58.08	59.22	432228
2022-11-22	59.61	60.76	59.17	60.68	480638
2022-11-23	60.68	61.01	60.06	60.60	336516
2022-11-25	60.65	61.05	60.49	60.74	109730
2022-11-28	60.27	60.27	58.45	58.67	522919
2022-11-29	58.63	59.71	58.63	58.98	306451
2022-11-30	58.92	59.96	57.69	59.95	510930
2022-12-01	60.09	61.36	59.90	61.27	517041
2022-12-02	60.35	62.28	60.17	62.05	495767
2022-12-05	61.61	62.18	60.92	61.05	542319
2022-12-06	61.00	61.49	58.00	58.61	701541
2022-12-07	58.18	59.12	57.83	57.84	413114
2022-12-08	58.54	59.83	57.79	58.03	320003
2022-12-09	57.69	58.78	57.48	58.48	349640
2022-12-12	58.85	59.44	57.91	59.42	500826
2022-12-13	60.92	61.29	59.51	59.87	572650
2022-12-14	59.85	60.19	58.53	59.03	421233
2022-12-15	58.37	58.47	57.00	57.30	364693
2022-12-16	56.71	57.55	55.80	56.95	979339
2022-12-19	56.98	57.63	55.59	56.02	465961
2022-12-20	56.18	57.07	55.60	56.86	339127
2022-12-21	57.77	59.21	57.40	58.95	501055
2022-12-22	58.43	58.43	56.67	57.64	314251
2022-12-23	57.71	58.07	57.12	58.04	231948
2022-12-27	58.32	58.61	57.63	58.36	236035
2022-12-28	58.27	58.82	57.38	57.51	299252
2022-12-29	57.81	58.92	57.53	58.66	315379
2022-12-30	58.43	59.08	57.96	58.85	288291
2023-01-03	59.27	60.26	58.89	58.91	568320
2023-01-04	58.82	60.74	58.82	60.69	569823
2023-01-05	60.10	60.91	60.00	60.48	557768
2023-01-06	60.98	62.66	60.98	61.93	343771
2023-01-09	62.10	62.86	61.17	61.32	356165
2023-01-10	60.96	62.10	60.52	61.79	409653
2023-01-11	62.08	62.68	61.94	62.59	335546
2023-01-12	62.99	63.52	62.41	62.95	433933
2023-01-13	62.34	63.69	61.87	62.97	540173
2023-01-17	62.96	63.23	62.02	62.36	518290
2023-01-18	62.50	62.93	60.90	60.98	399835
2023-01-19	60.43	60.62	59.13	59.72	438535
2023-01-20	59.97	60.55	59.57	60.02	600224
2023-01-23	60.40	61.62	59.82	61.35	654674
2023-01-24	60.49	62.46	60.49	62.16	522959
2023-01-25	61.50	62.26	60.91	62.16	666649
2023-01-26	65.60	68.01	65.08	67.77	1862964
2023-01-27	67.54	68.43	66.21	67.75	1133744
2023-01-30	67.50	69.14	67.25	68.79	941923
2023-01-31	68.62	70.59	67.43	70.58	1051464
2023-02-01	70.45	71.57	69.47	71.22	832989
2023-02-02	71.53	72.08	69.98	71.28	1173353
2023-02-03	70.11	71.52	69.50	69.76	607399
2023-02-06	69.44	70.25	68.94	69.58	624042
2023-02-07	69.30	71.17	69.25	71.15	621215
2023-02-08	70.54	70.97	69.53	69.54	417572
2023-02-09	70.14	70.31	68.84	69.65	574728
2023-02-10	69.48	70.02	68.69	69.68	499935
2023-02-13	70.11	70.65	69.71	70.64	464237
2023-02-14	70.13	72.97	69.48	71.80	1013150
2023-02-15	71.22	73.04	71.21	72.77	604732
2023-02-16	72.17	74.99	72.17	72.69	1165459
2023-02-17	72.00	72.59	71.48	72.24	598770
2023-02-21	71.19	71.91	70.35	70.67	647476
2023-02-22	70.91	72.00	70.55	71.18	619731
2023-02-23	71.60	73.03	71.14	72.41	817417
2023-02-24	71.41	72.47	70.72	72.40	550844
2023-02-27	72.81	73.48	72.55	72.60	451470
2023-02-28	72.84	73.55	72.50	72.95	610846
2023-03-01	72.60	73.98	72.16	72.61	771402
2023-03-02	72.23	74.44	72.08	74.16	525980
2023-03-03	74.47	74.67	73.48	74.50	460474
2023-03-06	74.32	74.61	73.01	73.14	536046
2023-03-07	73.08	73.65	72.84	72.97	516358
2023-03-08	73.10	73.10	71.80	72.35	457104
2023-03-09	72.66	72.79	70.35	70.47	406821
2023-03-10	70.26	70.26	67.72	68.41	940082
2023-03-13	67.36	68.36	66.79	67.87	560401
2023-03-14	69.23	70.22	67.87	68.66	629122
2023-03-15	67.03	68.13	64.27	65.72	790423
2023-03-16	64.89	68.28	64.86	68.03	499846
2023-03-17	67.32	67.60	65.67	66.13	1167627
2023-03-20	66.98	68.19	66.69	67.08	478092
2023-03-21	68.68	69.13	67.94	68.54	398005
2023-03-22	68.34	69.19	67.34	67.44	596454
2023-03-23	67.67	68.03	66.13	66.90	398031
2023-03-24	66.16	67.78	65.86	67.48	480180
2023-03-27	68.05	68.36	67.25	68.25	391026
2023-03-28	68.19	68.98	68.19	68.34	246535
2023-03-29	69.02	69.26	68.42	69.18	373091
2023-03-30	69.56	69.69	68.00	68.07	743437
2023-03-31	68.70	68.92	67.78	68.25	753446
2023-04-03	68.10	69.45	68.10	69.36	488190
2023-04-04	69.28	69.49	67.70	68.08	450232
2023-04-05	67.57	67.69	66.67	67.11	516542
2023-04-06	67.04	67.04	65.51	65.64	743055
2023-04-10	65.37	67.22	65.11	66.86	649112
2023-04-11	67.12	67.28	66.19	66.63	518206
2023-04-12	67.18	68.32	66.82	67.69	632800
2023-04-13	68.13	68.37	67.13	68.19	377586
2023-04-14	66.72	67.51	66.00	67.27	1016568
2023-04-17	67.21	68.34	67.06	68.31	747254
2023-04-18	68.50	68.85	67.70	68.41	675376
2023-04-19	68.28	68.34	67.61	68.23	340893
2023-04-20	67.80	68.80	67.69	68.78	420760
2023-04-21	69.04	69.18	67.55	68.19	578484
2023-04-24	68.12	69.39	68.10	68.56	915889
2023-04-25	72.98	73.94	70.81	72.40	1963103
2023-04-26	72.47	72.59	70.68	71.11	758824
2023-04-27	71.59	72.54	70.50	71.94	677904
2023-04-28	72.00	72.30	71.24	72.08	780615
2023-05-01	72.10	72.92	71.71	71.99	592172
2023-05-02	72.01	74.69	71.47	74.48	852600
2023-05-03	74.41	75.47	73.18	73.31	809672
2023-05-04	72.97	73.43	70.05	71.33	544896
2023-05-05	71.93	73.01	71.72	72.27	464465
2023-05-08	72.38	73.45	72.08	73.01	438741
2023-05-09	73.19	74.19	72.85	73.52	554669
2023-05-10	74.00	74.00	71.73	72.14	584777
2023-05-11	71.69	72.09	71.09	71.41	488190
2023-05-12	71.79	71.90	70.10	70.68	418613
2023-05-15	70.68	71.76	70.68	71.40	661234
2023-05-16	71.22	71.62	70.76	71.32	406185
2023-05-17	72.07	72.77	71.43	72.53	433334
2023-05-18	72.21	73.26	71.77	72.33	449721
2023-05-19	72.48	72.59	71.59	72.00	443719
2023-05-22	71.89	73.07	71.89	72.74	529692
2023-05-23	72.32	72.93	71.38	71.59	509501
2023-05-24	71.12	71.42	70.31	70.86	475349
2023-05-25	70.68	71.11	70.12	70.86	415878
2023-05-26	71.00	71.49	70.44	71.15	422047
2023-05-30	71.15	71.84	69.81	70.63	418172
2023-05-31	70.42	70.75	68.45	68.99	530082
2023-06-01	69.19	70.77	68.96	70.53	526916
2023-06-02	71.35	73.21	70.73	73.16	452752
2023-06-05	72.68	72.79	70.88	72.18	417394
2023-06-06	72.15	73.14	71.94	72.58	394294
2023-06-07	72.75	73.69	72.44	73.68	455296
2023-06-08	73.31	74.44	73.09	73.76	359220
2023-06-09	73.53	73.71	72.59	73.21	536638
2023-06-12	73.32	73.64	72.81	73.19	420267
2023-06-13	73.36	73.86	72.87	73.00	312971
2023-06-14	72.98	73.39	72.05	72.64	411529
2023-06-15	72.35	73.24	72.14	73.21	489494
2023-06-16	73.64	73.91	71.74	72.11	1131575
2023-06-20	71.85	72.54	71.33	72.51	513481
2023-06-21	72.34	73.82	72.20	73.63	268218
2023-06-22	73.19	73.37	72.26	72.87	319882
2023-06-23	72.08	72.76	71.40	71.66	441882
2023-06-26	71.46	72.32	70.88	71.82	413492
2023-06-27	71.97	73.86	71.95	73.76	396161
2023-06-28	73.85	74.15	73.20	73.35	355223
2023-06-29	73.46	74.44	73.00	74.02	371497
2023-06-30	74.62	76.48	74.12	76.02	805714
2023-07-03	76.00	76.09	75.12	75.77	255747
2023-07-05	75.16	76.94	74.61	76.41	665872
2023-07-06	75.90	76.30	74.41	75.66	401752
2023-07-07	75.65	77.72	75.65	76.82	353134
2023-07-10	76.66	77.86	76.66	77.83	380981
2023-07-11	77.99	78.52	77.48	77.93	546793
2023-07-12	78.51	79.08	77.71	78.04	578238
2023-07-13	78.13	78.28	76.96	77.01	530185
2023-07-14	76.94	76.94	75.30	76.17	531469
2023-07-17	76.15	77.53	75.81	77.18	410883
2023-07-18	76.87	77.47	76.47	77.08	396486
2023-07-19	77.02	77.02	75.06	75.31	626493
2023-07-20	75.75	75.88	75.05	75.67	487002
2023-07-21	76.14	76.36	75.34	75.36	435982
2023-07-24	75.17	75.75	74.69	74.70	608523
2023-07-25	71.82	71.89	68.03	70.64	2728525
2023-07-26	70.43	71.98	70.15	70.46	1234216
2023-07-27	71.01	71.01	69.88	69.90	1014691
2023-07-28	70.19	70.72	69.15	70.12	513090
2023-07-31	70.39	70.71	69.86	70.68	589971
2023-08-01	70.06	71.23	69.87	70.50	423965
2023-08-02	69.95	70.07	67.85	68.18	540239
2023-08-03	68.45	68.60	66.85	68.00	927652
2023-08-04	68.51	69.46	67.92	67.99	731705
2023-08-07	67.73	69.28	67.54	68.87	816499
2023-08-08	68.18	68.27	67.27	67.64	607913
2023-08-09	67.52	68.31	67.22	68.13	562305
2023-08-10	68.08	68.65	67.44	67.58	295926
2023-08-11	67.69	68.36	67.23	68.21	343928
2023-08-14	67.90	69.39	67.80	69.11	570472
2023-08-15	69.70	70.50	68.99	69.00	754285
2023-08-16	68.87	69.69	68.77	69.18	434635
2023-08-17	70.44	71.52	69.92	70.19	675408
2023-08-18	69.77	71.00	69.68	70.86	459966
2023-08-21	70.91	71.56	70.52	71.25	472508
2023-08-22	71.63	72.74	71.28	72.29	599358
2023-08-23	72.46	72.83	71.85	72.11	564508
2023-08-24	71.87	72.05	70.63	70.65	296016
2023-08-25	70.86	71.64	70.30	71.00	315027
2023-08-28	70.98	72.38	70.78	72.02	302380
2023-08-29	71.68	72.71	71.68	72.67	231275
2023-08-30	72.91	73.58	72.54	73.19	256673
2023-08-31	73.41	73.86	73.02	73.30	338350
2023-09-01	73.85	74.27	73.64	73.99	345970
2023-09-05	73.61	73.61	71.33	72.38	446413
2023-09-06	72.36	73.14	71.73	71.98	351182
2023-09-07	71.75	72.34	71.20	71.25	480637
2023-09-08	71.25	71.27	69.84	69.90	376080
2023-09-11	70.08	71.04	69.90	70.24	455160
2023-09-12	69.72	70.39	69.65	69.89	434803
2023-09-13	69.66	69.84	67.88	68.14	513769
2023-09-14	68.44	69.05	67.83	68.47	660643
2023-09-15	68.05	68.69	67.53	68.30	1409565
2023-09-18	68.53	69.13	67.75	68.81	705326
2023-09-19	68.80	69.02	68.16	68.70	445939
2023-09-20	69.02	69.35	67.71	67.82	561288
2023-09-21	67.57	67.57	65.87	65.96	528282
2023-09-22	66.03	66.25	65.15	65.36	276698
2023-09-25	64.98	66.22	64.86	66.10	420279
2023-09-26	65.83	66.30	64.98	65.12	569458
2023-09-27	65.60	66.33	65.03	65.94	475662
2023-09-28	65.45	66.82	65.45	65.83	431611
2023-09-29	66.21	66.63	64.95	65.14	451400
2023-10-02	65.02	65.33	64.01	64.38	565096
2023-10-03	63.95	65.83	63.62	65.59	614057
2023-10-04	65.10	66.80	64.95	66.13	652183
2023-10-05	66.17	66.90	66.17	66.49	570823
2023-10-06	66.40	67.60	66.09	67.46	540967
2023-10-09	67.89	68.23	66.65	67.19	497037
2023-10-10	67.60	68.62	67.30	68.32	489654
2023-10-11	69.30	69.54	68.17	69.34	631771
2023-10-12	69.53	69.53	66.78	67.59	490257
2023-10-13	67.58	67.58	66.09	66.20	503782
2023-10-16	67.00	67.28	66.52	66.68	390274
2023-10-17	66.46	67.91	66.46	67.08	433934
2023-10-18	66.91	67.40	66.08	66.17	346824
2023-10-19	65.94	66.43	64.74	64.92	514026
2023-10-20	64.66	65.22	64.14	64.84	523036
2023-10-23	64.73	65.63	64.29	64.90	659227
2023-10-24	60.85	62.05	59.34	59.93	2141838
2023-10-25	60.49	60.73	58.81	59.83	1135896
2023-10-26	59.62	60.37	59.45	59.89	674660
2023-10-27	60.02	60.45	59.42	59.61	542193
2023-10-30	59.74	61.55	59.21	60.76	606260
2023-10-31	60.57	62.34	60.05	61.92	802888
2023-11-01	62.04	62.56	61.51	62.41	598580
2023-11-02	63.03	64.58	63.03	64.40	701300
2023-11-03	65.12	65.39	63.55	63.58	600167
2023-11-06	63.74	64.12	63.14	63.71	386639
2023-11-07	63.48	64.03	62.89	63.59	350111
2023-11-08	63.65	64.09	62.86	63.97	340707
2023-11-09	64.78	64.91	63.75	63.82	371443
2023-11-10	64.26	64.90	63.53	64.89	382445
2023-11-13	64.73	66.24	64.46	65.59	493117
2023-11-14	66.47	67.24	66.20	66.82	577000
2023-11-15	67.10	67.53	66.54	66.59	420665
2023-11-16	66.59	66.93	65.67	65.82	382057
2023-11-17	66.22	66.61	65.54	66.02	381510
2023-11-20	66.21	66.98	65.60	66.95	288920
2023-11-21	66.58	67.16	66.16	66.65	355706
2023-11-22	66.81	67.41	66.21	67.23	272725
2023-11-24	67.50	67.75	67.00	67.74	105274
2023-11-27	67.51	67.95	67.01	67.64	405782
2023-11-28	68.16	68.70	67.55	67.90	484377
2023-11-29	68.42	68.91	67.55	67.72	468192
2023-11-30	68.07	69.45	67.86	69.31	498556
2023-12-01	69.55	71.65	69.51	71.46	640132
2023-12-04	71.17	72.22	71.01	71.90	519105
2023-12-05	71.66	71.66	70.03	70.06	456087
2023-12-06	70.56	71.38	70.41	70.85	403144
2023-12-07	70.84	71.19	70.27	70.28	272330
2023-12-08	70.18	71.40	70.18	71.36	334203
2023-12-11	70.89	71.69	70.89	71.29	413080
2023-12-12	71.40	73.06	70.65	72.89	603082
2023-12-13	72.63	73.99	72.35	73.71	540611
2023-12-14	74.03	74.48	71.54	72.40	623647
2023-12-15	72.11	73.83	72.04	72.55	1326845
2023-12-18	72.65	73.32	72.32	72.96	433497
2023-12-19	73.29	74.38	73.29	73.89	333193
2023-12-20	73.59	73.85	71.97	72.00	444509
2023-12-21	72.84	73.38	72.17	73.30	474425
2023-12-22	73.83	74.21	73.38	73.63	208655
2023-12-26	73.69	74.85	73.28	74.37	197058
2023-12-27	74.30	74.61	73.90	74.02	218623
2023-12-28	73.92	74.23	73.54	73.94	198181
2023-12-29	74.05	74.24	73.60	73.75	213235
2024-01-02	73.30	73.91	72.23	72.71	263535
2024-01-03	72.18	72.18	70.86	70.92	328999
2024-01-04	71.26	71.55	70.57	71.28	383791
2024-01-05	71.34	71.83	70.78	71.47	563130
2024-01-08	70.81	71.14	70.11	70.58	507412
2024-01-09	69.93	70.71	69.48	70.55	306985
2024-01-10	72.10	72.17	70.65	71.10	481981
2024-01-11	71.15	72.00	70.42	71.87	410779
2024-01-12	72.16	72.58	71.55	71.73	314627
2024-01-16	70.89	71.19	69.16	70.74	569085
2024-01-17	69.60	71.28	69.60	71.16	457995
2024-01-18	71.57	71.93	70.66	71.23	649238
2024-01-19	71.44	71.55	70.72	71.24	409860
2024-01-22	71.33	72.05	71.27	71.51	627365
2024-01-23	71.91	72.46	71.41	72.01	534337
2024-01-24	72.45	72.50	71.34	71.65	676571
2024-01-25	65.60	70.64	64.74	65.61	3568558
2024-01-26	65.97	67.85	65.97	66.96	1673770
2024-01-29	66.86	67.15	66.10	66.77	1096177
2024-01-30	65.85	66.35	64.83	66.01	2051559
2024-01-31	66.30	67.58	65.76	66.39	1433205
2024-02-01	66.60	67.82	66.30	67.48	1054037
2024-02-02	67.13	69.21	67.08	68.92	670561
2024-02-05	68.10	69.12	67.98	68.74	674955
2024-02-06	68.84	69.20	68.63	69.10	642191
2024-02-07	69.92	70.78	69.21	70.28	679314
2024-02-08	70.24	72.14	70.03	71.50	963952
2024-02-09	71.63	72.98	71.27	72.89	994972
2024-02-12	72.99	73.26	72.40	72.46	709082
2024-02-13	71.78	72.42	70.61	71.24	717254
2024-02-14	72.10	73.94	72.10	73.61	739276
2024-02-15	73.89	76.07	73.77	74.40	970213
2024-02-16	74.85	75.85	73.98	73.98	1141024
2024-02-20	73.20	74.22	72.12	72.40	913155
2024-02-21	72.59	73.71	72.24	72.92	660264
2024-02-22	72.22	72.95	71.66	72.52	940542
2024-02-23	72.54	73.75	72.30	73.73	640328
2024-02-26	73.57	74.70	73.49	74.27	825062
2024-02-27	74.54	75.72	74.42	75.57	907210
2024-02-28	75.36	75.86	74.58	74.69	908236
2024-02-29	75.28	75.45	74.23	74.46	818012
2024-03-01	74.49	75.19	74.14	74.96	473518
2024-03-04	75.85	76.53	75.35	76.02	453100
2024-03-05	75.93	76.25	74.84	75.44	340373
2024-03-06	75.80	76.61	75.64	76.04	362960
2024-03-07	76.23	77.09	76.23	77.05	401473
2024-03-08	77.00	77.09	75.56	76.00	359816
2024-03-11	75.36	75.86	74.27	74.36	396352
2024-03-12	73.97	74.20	72.75	72.77	605941
2024-03-13	72.77	73.75	72.58	72.70	996103
2024-03-14	72.71	72.95	70.52	71.32	581287
2024-03-15	70.84	71.76	70.80	70.99	1726033
2024-03-18	71.21	72.50	70.52	72.04	900135
2024-03-19	72.16	72.81	71.97	72.13	379711
2024-03-20	72.01	73.49	71.49	72.92	402747
2024-03-21	73.37	73.37	71.70	71.89	599525
2024-03-22	72.12	72.38	71.72	72.08	596521
2024-03-25	72.85	73.22	72.27	72.89	557861
2024-03-26	73.14	73.57	72.18	72.43	485106
2024-03-27	72.90	73.26	72.20	72.80	763437
2024-03-28	72.76	73.45	72.76	72.85	427154
2024-04-01	72.71	72.71	71.19	71.79	547479
2024-04-02	71.29	71.75	70.82	70.98	463157
2024-04-03	70.82	71.73	70.76	70.92	648839
2024-04-04	71.62	72.15	70.53	70.83	692381
2024-04-05	70.83	72.08	70.62	72.05	857080
2024-04-08	72.37	72.91	71.48	71.49	488608
2024-04-09	71.13	71.91	70.46	71.15	996029
2024-04-10	63.10	65.19	61.21	62.34	5754827
2024-04-11	62.63	63.99	62.58	63.67	1997482
2024-04-12	63.57	63.95	62.06	62.56	1780481
2024-04-15	62.57	63.40	60.98	61.50	1348954
2024-04-16	61.71	62.06	60.86	61.80	1560529
2024-04-17	62.02	62.44	61.42	61.90	1182708
2024-04-18	61.85	62.42	61.37	61.40	883422
2024-04-19	61.39	62.60	61.39	61.71	1082356
2024-04-22	61.90	62.68	61.36	62.52	1339822
2024-04-23	64.00	65.14	62.46	63.57	2794950
2024-04-24	63.99	64.17	62.43	63.24	1538880
2024-04-25	62.50	64.38	61.92	64.18	2011318
2024-04-26	64.06	64.85	63.79	64.16	994873
2024-04-29	64.32	65.46	64.19	65.43	1133968
2024-04-30	66.89	67.33	63.99	64.21	1715832
2024-05-01	64.74	67.05	64.74	66.14	1642262
2024-05-02	66.75	68.16	66.75	67.87	1561012
2024-05-03	69.27	69.27	68.03	68.16	1255995
2024-05-06	68.62	70.59	68.62	70.40	1234836
2024-05-07	69.91	71.46	69.91	71.18	1305044
2024-05-08	72.45	73.28	71.72	72.65	1463280
2024-05-09	72.50	73.42	72.32	73.28	1027827
2024-05-10	73.58	73.58	71.97	72.03	1036323
2024-05-13	72.43	72.95	71.51	71.53	735136
2024-05-14	72.15	72.86	72.03	72.77	625171
2024-05-15	72.98	73.24	72.42	72.67	438688
2024-05-16	72.66	72.84	72.21	72.44	602158
2024-05-17	72.51	72.78	71.94	71.97	469502
2024-05-20	72.24	72.24	71.10	71.38	891065
2024-05-21	71.24	71.51	70.22	70.41	868845
2024-05-22	70.17	71.40	70.16	71.29	681031
2024-05-23	71.72	71.72	68.64	68.91	814992
2024-05-24	69.44	70.89	69.35	70.53	610908
2024-05-28	70.61	70.61	69.27	69.74	511082
2024-05-29	68.95	69.35	67.98	68.03	509589
2024-05-30	68.27	69.45	68.00	69.04	503884
2024-05-31	69.08	69.35	68.09	68.87	860735
2024-06-03	69.84	69.84	67.14	68.36	779070
2024-06-04	68.12	68.35	66.75	66.84	708266
2024-06-05	67.04	68.19	66.77	67.88	530297
2024-06-06	67.50	67.85	66.17	66.50	804841
2024-06-07	65.88	66.88	65.88	66.59	576393
2024-06-10	66.04	66.43	65.74	66.21	736727
2024-06-11	65.75	66.03	64.62	64.85	706796
2024-06-12	65.51	65.51	64.48	64.64	1123970
2024-06-13	64.41	64.96	62.78	63.43	1811891
2024-06-14	62.81	62.81	61.63	62.25	1422149
2024-06-17	62.00	63.65	62.00	63.63	1176664
2024-06-18	63.49	63.91	63.12	63.26	712184
2024-06-20	63.09	64.57	62.94	64.47	871058
2024-06-21	65.27	65.50	64.30	65.05	1994262
2024-06-24	65.13	66.05	63.29	63.65	1415690
2024-06-25	63.01	63.39	61.84	62.93	1035367
2024-06-26	62.37	62.74	62.03	62.57	661124
2024-06-27	62.70	63.67	62.08	63.62	838782
2024-06-28	63.60	63.95	62.19	62.45	1517390
2024-07-01	62.83	63.55	62.33	62.49	1103968
2024-07-02	62.32	64.18	62.00	63.79	890802
2024-07-03	63.88	64.78	63.64	64.74	438234
2024-07-05	64.67	64.90	64.30	64.82	573563
2024-07-08	65.02	65.73	64.71	64.76	620867
2024-07-09	64.97	64.98	64.09	64.11	506349
2024-07-10	64.18	64.60	63.84	64.44	698816
2024-07-11	65.29	65.73	64.80	65.60	742533
2024-07-12	66.50	67.42	66.09	66.72	1097486
2024-07-15	67.50	68.19	66.80	67.76	1338076
2024-07-16	68.11	69.54	67.96	69.03	903196
2024-07-17	68.80	69.24	67.75	67.94	1195428
2024-07-18	65.39	67.00	62.39	62.65	2422009
2024-07-19	62.57	63.62	61.82	62.81	1451440
2024-07-22	62.92	64.56	62.92	64.34	1391228
2024-07-23	64.26	65.38	64.06	64.25	749297
2024-07-24	64.00	64.38	61.40	61.49	748338
2024-07-25	61.86	63.38	61.59	62.24	895227
2024-07-26	62.92	64.00	62.78	63.66	839283
2024-07-29	63.74	65.25	63.24	65.25	1038153
2024-07-30	65.42	66.24	64.79	65.49	793208
2024-07-31	66.30	67.32	65.28	66.21	681826
2024-08-01	66.12	67.21	63.30	64.29	918362
2024-08-02	62.93	63.10	60.47	62.21	1161211
2024-08-05	59.62	61.52	59.38	60.93	900921
2024-08-06	61.23	62.28	60.64	60.85	776112
2024-08-07	61.62	62.83	61.38	61.50	770264
2024-08-08	62.10	62.94	61.86	61.88	760189
2024-08-09	62.12	62.91	61.90	62.16	495732
2024-08-12	62.20	62.35	61.15	61.27	454820
2024-08-13	61.61	62.35	60.82	61.97	531624
2024-08-14	61.28	62.11	60.31	62.10	735502
2024-08-15	63.00	63.29	62.35	62.71	472263
2024-08-16	62.78	62.89	62.34	62.58	487288
2024-08-19	62.52	63.19	62.31	62.87	459765
2024-08-20	62.68	62.86	61.88	62.39	408208
2024-08-21	62.62	63.73	62.36	63.65	343652
2024-08-22	63.70	63.76	63.19	63.35	336535
2024-08-23	63.67	64.53	63.20	63.97	1348358
2024-08-26	64.12	64.91	63.57	63.81	832237
2024-08-27	63.31	64.04	62.78	63.70	439010
2024-08-28	63.68	64.07	62.26	62.91	468749
2024-08-29	63.55	64.22	63.02	63.73	487846
2024-08-30	63.19	63.73	62.53	63.29	882280
2024-09-03	62.97	63.02	60.21	60.47	752046
2024-09-04	60.25	62.05	60.25	61.50	555718
2024-09-05	61.45	61.96	59.90	60.31	650288
2024-09-06	60.59	61.12	58.54	59.34	738012
2024-09-09	59.82	60.86	59.40	60.47	643036
2024-09-10	60.48	61.01	59.52	60.93	794006
2024-09-11	60.73	61.22	59.50	60.95	398166
2024-09-12	61.05	61.67	60.38	61.34	400608
2024-09-13	61.00	61.64	60.24	60.84	1016655
2024-09-16	61.12	61.51	59.98	60.50	847519
2024-09-17	60.89	61.46	60.18	60.70	500614
2024-09-18	60.99	61.83	60.19	60.51	617641
2024-09-19	61.79	61.79	60.59	61.23	734067
2024-09-20	60.65	61.22	60.29	61.10	1265088
2024-09-23	61.08	62.57	61.08	62.22	607407
2024-09-24	62.38	62.41	61.21	61.55	379217
2024-09-25	61.81	62.30	61.29	61.33	580925
2024-09-26	61.95	62.05	61.20	61.49	547222
2024-09-27	62.11	62.45	61.56	61.84	576916
2024-09-30	61.52	62.16	61.22	61.83	474398
2024-10-01	61.47	61.79	60.81	60.86	665712
2024-10-02	61.20	61.93	60.78	61.15	730574
2024-10-03	60.75	60.75	59.25	59.81	765764
2024-10-04	60.76	61.06	59.59	60.27	385280
2024-10-07	59.59	60.46	59.59	60.30	360193
2024-10-08	60.30	60.50	59.03	59.51	654529
2024-10-09	59.12	59.85	58.47	59.35	579667
2024-10-10	57.88	59.36	57.50	58.71	780161
2024-10-11	58.69	60.57	58.69	60.47	1007729
2024-10-14	60.42	61.31	59.87	61.03	826825
2024-10-15	61.31	61.94	60.67	60.71	742873
2024-10-16	61.33	61.98	60.90	61.92	643828
2024-10-17	62.22	62.67	61.95	62.25	503951
2024-10-18	62.26	63.36	61.90	62.72	856716
2024-10-21	63.46	63.84	62.82	63.60	1072484
2024-10-22	64.20	66.98	63.79	64.39	2058713
2024-10-23	64.28	64.33	62.33	62.68	1228376
2024-10-24	62.21	63.00	61.26	62.84	982037
2024-10-25	63.29	63.34	62.24	62.53	545775
2024-10-28	62.81	63.96	62.61	63.46	996048
2024-10-29	63.23	63.90	62.22	62.48	1093121
2024-10-30	62.34	62.59	60.31	60.51	1249945
2024-10-31	60.22	60.33	58.50	58.54	1280344
2024-11-01	59.03	59.92	58.65	58.84	920038
2024-11-04	58.90	59.35	58.20	58.87	805887
2024-11-05	59.10	60.00	58.70	59.95	842446
2024-11-06	62.70	62.76	60.91	62.42	978894
2024-11-07	62.36	62.36	61.03	61.18	615536
2024-11-08	60.97	61.74	60.88	61.70	420963
2024-11-11	62.44	62.54	61.80	61.93	467829
2024-11-12	61.54	62.17	61.01	61.24	510246
2024-11-13	61.36	62.08	60.89	61.30	666638
2024-11-14	61.35	61.87	59.81	60.03	1066476
2024-11-15	59.99	60.07	58.89	59.53	674828
2024-11-18	59.22	59.47	58.65	59.20	694127
2024-11-19	58.61	59.43	58.57	58.78	694034
2024-11-20	58.69	58.87	58.07	58.56	824246
2024-11-21	58.60	59.80	58.27	59.52	571897
2024-11-22	59.56	61.22	59.52	61.19	891073
2024-11-25	61.92	62.99	61.57	62.63	1109062
2024-11-26	62.55	63.22	61.88	62.22	885050
2024-11-27	62.39	63.32	62.29	62.66	707079
2024-11-29	62.82	63.48	62.82	63.39	357037
2024-12-02	63.61	64.35	63.00	64.00	795890
2024-12-03	63.88	64.18	63.26	63.92	724538
2024-12-04	63.89	65.69	63.63	65.31	804703
2024-12-05	65.40	65.64	62.23	62.72	1155714
2024-12-06	63.23	64.09	62.30	62.55	643644
2024-12-09	62.53	63.29	62.39	62.97	835449
2024-12-10	63.16	64.55	62.01	64.14	839010
2024-12-11	64.46	65.04	63.10	63.39	999290
2024-12-12	63.34	64.30	62.82	63.89	1045089
2024-12-13	63.66	64.40	63.17	63.75	785163
2024-12-16	63.75	64.70	63.70	64.53	742854
2024-12-17	64.03	64.38	63.27	63.60	858806
2024-12-18	63.88	64.30	61.35	61.61	1115624
2024-12-19	62.46	63.70	62.04	63.06	1214560
2024-12-20	62.85	63.67	62.28	62.53	2246502
2024-12-23	62.80	63.12	61.51	62.46	695975
2024-12-24	62.50	63.43	62.18	62.81	282249
2024-12-26	62.81	63.36	62.35	63.27	430118
2024-12-27	63.00	63.77	62.68	63.10	340870
2024-12-30	62.36	63.01	61.50	62.59	398685
2024-12-31	62.77	63.06	62.53	62.70	320946
2025-01-02	63.05	63.24	61.36	61.80	555794
2025-01-03	61.79	63.20	61.72	63.02	824269
2025-01-06	63.38	65.28	62.96	63.90	1028655
2025-01-07	63.87	65.01	63.86	64.48	1272270
2025-01-08	63.73	65.09	63.37	64.83	753144
2025-01-10	64.15	65.19	64.15	64.37	1064941
2025-01-13	63.83	66.00	63.46	65.78	898394
2025-01-14	66.32	66.82	65.29	66.56	720030
2025-01-15	67.30	67.47	66.66	67.38	796239
2025-01-16	67.35	68.15	66.52	66.82	1115325
2025-01-17	67.11	67.48	66.09	66.35	3235438
2025-01-21	67.17	68.52	66.42	68.46	2725275
2025-01-22	68.25	68.62	67.23	68.47	2185476
2025-01-23	68.87	71.05	67.25	70.69	2872474
2025-01-24	70.34	70.78	67.01	67.60	2810947
2025-01-27	66.89	67.47	65.95	67.13	1551487
2025-01-28	68.07	69.32	66.43	66.85	1603466
2025-01-29	66.92	67.21	65.57	65.70	885189
2025-01-30	66.00	66.32	65.60	66.10	1100311
2025-01-31	66.18	66.29	64.87	65.20	762956
2025-02-03	64.17	65.33	63.88	64.70	947785
2025-02-04	64.56	64.92	63.84	64.11	688897
2025-02-05	64.56	64.56	63.42	64.18	885751
2025-02-06	64.19	64.61	63.65	64.44	895597
2025-02-07	64.80	66.07	64.56	65.31	772436
2025-02-10	65.64	66.03	65.02	65.66	675526
2025-02-11	65.06	66.26	64.79	66.19	550504
2025-02-12	65.21	66.00	64.56	64.90	662440
2025-02-13	65.00	65.22	63.88	64.19	523190
2025-02-14	64.45	65.85	64.00	65.47	979404
2025-02-18	65.64	67.87	65.41	67.34	1080509
2025-02-19	67.00	67.26	64.90	64.97	1161724
2025-02-20	65.00	65.37	63.48	64.08	670278
2025-02-21	64.32	64.94	61.81	62.62	695195
2025-02-24	62.90	62.96	62.10	62.42	568794
2025-02-25	62.48	63.18	62.09	62.34	474169
2025-02-26	62.65	63.69	62.34	62.47	734614
2025-02-27	62.75	63.80	62.18	62.37	724100
2025-02-28	62.56	63.50	62.21	63.37	1039944
2025-03-03	63.67	64.21	60.60	60.84	999863
2025-03-04	59.94	60.11	58.16	58.91	1138432
2025-03-05	59.30	60.51	59.15	60.01	812402
2025-03-06	58.80	59.39	57.84	58.06	1686898
2025-03-07	57.71	58.60	56.85	58.20	1481537
2025-03-10	57.48	58.22	56.02	56.39	1299285
2025-03-11	56.02	56.88	55.35	56.59	1284345

Explore More About HXL

Coins representing dividend payouts and trends

HXL Dividend History

Discover Hexcel Corp'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

HXL Stock Split History

Discover Hexcel Corp'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

HXL Historical Prices

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

Web Analytics