OII Historical Prices

Summary

Key Stock Metrics

15.46

(April 9, 2025)

52-Week Low

30.98

(December 3, 2024)

52-Week High

92.38

(April 4, 2011)

All-Time High

19.55

(May 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-10	8.00	8.00	7.88	7.88	387000
1993-08-11	7.81	7.88	7.56	7.56	70600
1993-08-12	7.50	8.06	7.50	7.69	113000
1993-08-13	7.75	7.88	7.75	7.75	18200
1993-08-16	7.88	8.13	7.88	8.00	113400
1993-08-17	7.88	8.00	7.81	7.88	39200
1993-08-18	7.94	8.13	7.88	8.06	135000
1993-08-19	8.13	8.25	8.06	8.06	90800
1993-08-20	8.13	8.31	8.00	8.25	181400
1993-08-23	8.25	8.38	8.19	8.31	91800
1993-08-24	8.31	8.38	8.13	8.25	75400
1993-08-25	8.19	8.31	8.19	8.19	36400
1993-08-26	8.19	8.44	8.19	8.25	98200
1993-08-27	8.25	8.44	8.25	8.38	23000
1993-08-30	8.38	8.44	8.38	8.38	11000
1993-08-31	8.38	8.50	8.31	8.44	103600
1993-09-01	8.50	8.50	8.38	8.44	48400
1993-09-02	8.44	8.44	8.19	8.25	63200
1993-09-03	8.25	8.25	8.13	8.13	41000
1993-09-07	8.06	8.31	8.06	8.25	66800
1993-09-08	8.25	8.25	7.88	8.00	173000
1993-09-09	7.94	7.94	7.81	7.81	51200
1993-09-10	7.75	7.75	7.63	7.63	106800
1993-09-13	7.63	7.63	7.31	7.44	79800
1993-09-14	7.38	7.38	7.13	7.19	150000
1993-09-15	7.06	7.13	7.00	7.13	357400
1993-09-16	7.19	7.38	7.19	7.38	40600
1993-09-17	7.38	7.38	7.31	7.31	20600
1993-09-20	7.31	7.44	7.31	7.44	27800
1993-09-21	7.44	7.44	7.06	7.25	57800
1993-09-22	7.25	7.38	7.25	7.31	45000
1993-09-23	7.25	7.63	7.25	7.50	50000
1993-09-24	7.44	7.63	7.44	7.56	23200
1993-09-27	7.56	7.56	7.31	7.38	32000
1993-09-28	7.38	7.50	7.31	7.50	43600
1993-09-29	7.50	8.06	7.50	8.00	78400
1993-09-30	8.00	8.56	8.00	8.50	197000
1993-10-01	8.56	9.06	8.56	8.81	399800
1993-10-04	8.69	8.69	8.38	8.44	61600
1993-10-05	8.44	8.44	8.13	8.25	90600
1993-10-06	8.38	9.00	8.38	8.81	717000
1993-10-07	8.75	8.81	8.75	8.75	100600
1993-10-08	8.75	8.94	8.69	8.81	40400
1993-10-11	8.75	8.94	8.75	8.81	68200
1993-10-12	8.81	8.88	8.75	8.88	111800
1993-10-13	8.81	8.94	8.75	8.94	116800
1993-10-14	8.88	9.13	8.88	9.00	244600
1993-10-15	9.06	9.25	9.00	9.00	131800
1993-10-18	8.94	8.94	8.81	8.88	114000
1993-10-19	8.81	8.88	8.75	8.81	41200
1993-10-20	8.75	8.75	8.75	8.75	8400
1993-10-21	8.75	8.75	8.69	8.69	475600
1993-10-22	8.75	8.75	8.69	8.69	12000
1993-10-25	8.56	8.56	8.44	8.44	69600
1993-10-26	8.38	8.50	8.19	8.31	221200
1993-10-27	8.31	8.31	8.13	8.19	53000
1993-10-28	8.31	8.31	8.13	8.13	58600
1993-10-29	8.13	8.56	8.13	8.56	41200
1993-11-01	8.50	8.50	8.31	8.38	18000
1993-11-02	8.31	8.63	8.31	8.63	76800
1993-11-03	8.75	8.75	8.25	8.38	292200
1993-11-04	8.25	8.38	8.13	8.13	123200
1993-11-05	8.00	8.31	8.00	8.25	100200
1993-11-08	8.19	8.25	7.75	8.00	80800
1993-11-09	8.13	8.13	7.88	7.94	92200
1993-11-10	7.81	7.94	7.81	7.81	43800
1993-11-11	7.75	8.06	7.75	8.00	91800
1993-11-12	7.88	8.13	7.88	7.94	10800
1993-11-15	7.94	7.94	7.81	7.88	117400
1993-11-16	7.75	7.81	7.69	7.69	36400
1993-11-17	7.69	7.75	7.38	7.56	84000
1993-11-18	7.50	7.81	7.50	7.75	152400
1993-11-19	7.75	7.81	7.75	7.81	15600
1993-11-22	7.63	7.75	7.56	7.75	23000
1993-11-23	7.69	7.69	7.63	7.63	103800
1993-11-24	7.63	7.69	7.63	7.69	32400
1993-11-26	7.56	7.56	7.31	7.44	86800
1993-11-29	7.31	7.38	6.81	6.81	389000
1993-11-30	6.88	6.94	6.69	6.75	342000
1993-12-01	6.69	6.81	6.69	6.75	203000
1993-12-02	6.75	6.81	6.69	6.75	335200
1993-12-03	6.69	6.75	6.50	6.69	247800
1993-12-06	6.56	6.63	6.25	6.25	511600
1993-12-07	6.19	6.31	5.94	6.06	1381400
1993-12-08	6.13	6.56	6.13	6.56	1261800
1993-12-09	6.69	6.69	6.50	6.63	156400
1993-12-10	6.63	6.63	6.50	6.56	53800
1993-12-13	6.50	6.94	6.50	6.69	113400
1993-12-14	6.75	6.81	6.56	6.69	177800
1993-12-15	6.69	6.81	6.50	6.81	203000
1993-12-16	6.81	6.81	6.63	6.75	100400
1993-12-17	6.63	6.69	6.38	6.44	94600
1993-12-20	6.38	6.69	6.38	6.63	48600
1993-12-21	6.69	6.69	6.56	6.63	65600
1993-12-22	6.56	6.63	6.38	6.44	85600
1993-12-23	6.44	6.50	6.25	6.44	116000
1993-12-27	6.38	6.69	6.38	6.63	73400
1993-12-28	6.56	6.75	6.56	6.75	354800
1993-12-29	6.81	6.81	6.63	6.75	70000
1993-12-30	6.75	6.81	6.69	6.69	14000
1993-12-31	6.75	6.88	6.75	6.81	120800
1994-01-03	6.81	6.88	6.63	6.69	85000
1994-01-04	6.69	6.69	6.44	6.50	269800
1994-01-05	6.50	6.69	6.38	6.69	907400
1994-01-06	6.69	6.69	6.56	6.69	297000
1994-01-07	6.63	6.81	6.63	6.75	83800
1994-01-10	6.81	6.88	6.75	6.88	109200
1994-01-11	7.00	7.00	6.75	6.81	129600
1994-01-12	6.94	6.94	6.81	6.88	30200
1994-01-13	6.88	6.94	6.75	6.88	112000
1994-01-14	6.88	6.88	6.63	6.63	339200
1994-01-17	6.75	6.94	6.63	6.63	164800
1994-01-18	6.63	6.69	6.50	6.50	38400
1994-01-19	6.56	6.63	6.50	6.50	192800
1994-01-20	6.56	6.69	6.56	6.69	29400
1994-01-21	6.69	6.75	6.63	6.63	92200
1994-01-24	6.69	6.69	6.38	6.56	216000
1994-01-25	6.56	6.69	6.56	6.69	122400
1994-01-26	6.69	6.69	6.63	6.69	53000
1994-01-27	6.63	6.75	6.63	6.75	136400
1994-01-28	6.69	6.75	6.69	6.69	147200
1994-01-31	6.75	7.06	6.69	7.06	447600
1994-02-01	7.19	7.25	7.06	7.19	345600
1994-02-02	7.19	7.31	7.19	7.25	28400
1994-02-03	7.19	7.19	7.06	7.19	53000
1994-02-04	7.25	7.25	7.06	7.13	33800
1994-02-07	7.13	7.19	7.06	7.19	55600
1994-02-08	7.19	7.19	6.94	6.94	58400
1994-02-09	6.75	6.88	6.75	6.81	39800
1994-02-10	6.81	6.88	6.69	6.81	65600
1994-02-11	6.94	7.06	6.88	7.00	48200
1994-02-14	7.06	7.25	7.06	7.19	39600
1994-02-15	7.19	7.19	7.00	7.00	142000
1994-02-16	7.06	7.13	7.00	7.06	43200
1994-02-17	7.00	7.00	6.88	6.94	25400
1994-02-18	7.00	7.00	6.56	6.56	36800
1994-02-22	6.63	6.75	6.63	6.75	27800
1994-02-23	6.69	6.75	6.69	6.75	46600
1994-02-24	6.81	6.81	6.69	6.75	18400
1994-02-25	6.81	6.81	6.69	6.69	147000
1994-02-28	6.63	6.81	6.63	6.81	34200
1994-03-01	6.81	6.88	6.69	6.88	20200
1994-03-02	6.75	6.94	6.75	6.88	9400
1994-03-03	6.94	6.94	6.81	6.81	22200
1994-03-04	6.75	6.75	6.69	6.69	67200
1994-03-07	6.69	6.75	6.69	6.75	90000
1994-03-08	6.69	6.69	6.56	6.56	46600
1994-03-09	6.50	6.56	6.38	6.38	88800
1994-03-10	6.38	6.38	6.06	6.19	512800
1994-03-11	6.13	6.19	6.06	6.19	156200
1994-03-14	6.25	6.38	6.25	6.25	210200
1994-03-15	6.25	6.38	6.19	6.19	348800
1994-03-16	6.25	6.44	6.25	6.44	89200
1994-03-17	6.50	6.56	6.38	6.56	163400
1994-03-18	6.50	6.56	6.31	6.38	188600
1994-03-21	6.31	6.38	6.31	6.31	142400
1994-03-22	6.38	6.44	6.38	6.44	296800
1994-03-23	6.44	6.63	6.31	6.56	132400
1994-03-24	6.63	6.63	6.44	6.50	315600
1994-03-25	6.50	6.56	6.50	6.50	136800
1994-03-28	6.56	6.56	6.31	6.31	37400
1994-03-29	6.38	6.44	6.19	6.19	276000
1994-03-30	6.19	6.19	6.06	6.06	71200
1994-03-31	6.13	6.25	5.94	6.13	188000
1994-04-04	6.19	6.25	6.13	6.19	84400
1994-04-05	6.38	6.44	6.25	6.38	243000
1994-04-06	6.25	6.44	6.25	6.38	24800
1994-04-07	6.38	6.38	6.19	6.25	86800
1994-04-08	6.13	6.25	6.13	6.25	8200
1994-04-11	6.13	6.19	6.13	6.19	31200
1994-04-12	6.13	6.19	6.13	6.19	30600
1994-04-13	6.13	6.25	6.13	6.19	35800
1994-04-14	6.19	6.31	6.06	6.13	126800
1994-04-15	6.13	6.31	6.06	6.31	194800
1994-04-18	6.50	6.56	6.38	6.44	172000
1994-04-19	6.44	6.44	6.31	6.31	69400
1994-04-20	6.25	6.25	6.13	6.13	112400
1994-04-21	6.13	6.19	6.13	6.13	115400
1994-04-22	6.06	6.19	6.06	6.13	44000
1994-04-25	6.13	6.19	6.13	6.13	73600
1994-04-26	6.13	6.13	6.06	6.06	114200
1994-04-28	6.06	6.06	5.88	6.00	84600
1994-04-29	5.94	6.00	5.94	6.00	8000
1994-05-02	6.00	6.13	5.94	6.00	41400
1994-05-03	6.06	6.13	6.00	6.00	277200
1994-05-04	6.00	6.00	5.50	5.50	356400
1994-05-05	5.50	5.88	5.50	5.75	304000
1994-05-06	5.75	6.06	5.75	5.81	329600
1994-05-09	6.06	6.06	5.88	5.94	85200
1994-05-10	6.00	6.00	5.88	5.88	82400
1994-05-11	5.88	5.94	5.81	5.88	36400
1994-05-12	5.81	5.94	5.75	5.75	59400
1994-05-13	5.81	5.88	5.81	5.81	18800
1994-05-16	5.81	5.88	5.81	5.81	35400
1994-05-17	5.81	6.00	5.81	5.94	51000
1994-05-18	6.00	6.06	6.00	6.06	36000
1994-05-19	6.13	6.25	6.00	6.25	445200
1994-05-20	6.13	6.19	6.06	6.06	73400
1994-05-23	6.00	6.25	6.00	6.19	100400
1994-05-24	6.19	6.25	6.13	6.19	36200
1994-05-25	6.13	6.19	6.00	6.06	122000
1994-05-26	6.06	6.19	6.06	6.06	79600
1994-05-27	6.13	6.13	6.06	6.13	119800
1994-05-31	6.13	6.19	6.06	6.06	20800
1994-06-01	6.13	6.13	6.06	6.13	35600
1994-06-02	6.19	6.25	6.19	6.25	63800
1994-06-03	6.25	6.38	6.25	6.38	134400
1994-06-06	6.31	6.31	6.25	6.31	93000
1994-06-07	6.38	6.44	6.31	6.38	26400
1994-06-08	6.38	6.38	6.31	6.31	74400
1994-06-09	6.38	6.63	6.38	6.56	626400
1994-06-10	6.56	6.81	6.56	6.75	76200
1994-06-13	6.81	6.88	6.75	6.75	54000
1994-06-14	6.75	6.75	6.63	6.69	79400
1994-06-15	6.63	6.69	6.56	6.56	18000
1994-06-16	6.56	6.63	6.50	6.56	43200
1994-06-17	6.63	6.69	6.56	6.63	56200
1994-06-20	6.56	6.63	6.38	6.44	69800
1994-06-21	6.44	6.69	6.44	6.50	176800
1994-06-22	6.50	6.63	6.50	6.56	274800
1994-06-23	6.63	6.75	6.63	6.69	322800
1994-06-24	6.69	7.19	6.69	7.13	328800
1994-06-27	7.13	7.13	6.94	6.94	152000
1994-06-28	7.00	7.00	6.81	6.88	68000
1994-06-29	6.94	6.94	6.81	6.88	78000
1994-06-30	6.88	7.00	6.81	7.00	61000
1994-07-01	7.00	7.06	6.88	6.94	401800
1994-07-05	7.00	7.00	6.94	6.94	87000
1994-07-06	7.00	7.00	6.88	6.94	78000
1994-07-07	6.81	6.88	6.81	6.81	44600
1994-07-08	6.75	6.88	6.75	6.75	14800
1994-07-11	6.69	6.69	6.56	6.69	14200
1994-07-12	6.75	6.75	6.50	6.75	71400
1994-07-13	6.75	6.75	6.69	6.69	26600
1994-07-14	6.75	6.75	6.56	6.63	73800
1994-07-15	6.69	6.81	6.69	6.69	10400
1994-07-18	6.81	6.88	6.75	6.81	56200
1994-07-19	6.88	6.88	6.75	6.75	50200
1994-07-20	6.75	6.75	6.69	6.75	37600
1994-07-21	6.69	6.88	6.69	6.88	36000
1994-07-22	6.81	7.19	6.81	7.00	68600
1994-07-25	7.06	7.06	6.88	6.88	21000
1994-07-26	7.00	7.13	6.94	7.06	57400
1994-07-27	7.00	7.06	6.88	7.06	95600
1994-07-28	7.00	7.06	7.00	7.06	32600
1994-07-29	7.00	7.13	7.00	7.06	110200
1994-08-01	7.00	7.06	7.00	7.00	48400
1994-08-02	7.00	7.06	6.94	7.00	13400
1994-08-03	7.00	7.00	6.88	7.00	23200
1994-08-04	7.00	7.00	6.88	6.94	40600
1994-08-05	6.94	6.94	6.88	6.88	12000
1994-08-08	6.88	6.88	6.75	6.75	122000
1994-08-09	6.63	6.75	6.63	6.69	117000
1994-08-10	6.63	6.66	6.44	6.44	201400
1994-08-11	6.50	6.50	6.38	6.38	178400
1994-08-12	6.44	6.69	6.38	6.69	24400
1994-08-15	6.69	6.75	6.63	6.69	5800
1994-08-16	6.69	6.81	6.63	6.81	24000
1994-08-17	6.75	6.81	6.75	6.75	4400
1994-08-18	6.69	6.75	6.63	6.69	37600
1994-08-19	6.69	6.69	6.56	6.56	21400
1994-08-22	6.50	6.50	6.13	6.25	341400
1994-08-23	6.19	6.38	6.19	6.25	75400
1994-08-24	6.25	6.50	6.25	6.31	70800
1994-08-25	6.38	6.38	6.31	6.38	26000
1994-08-26	6.38	6.44	6.25	6.44	61000
1994-08-29	6.38	6.44	6.25	6.25	23800
1994-08-30	6.31	6.31	6.25	6.25	9400
1994-08-31	6.31	6.69	6.31	6.69	280800
1994-09-01	6.63	6.81	6.56	6.69	59600
1994-09-02	6.63	6.75	6.63	6.63	65200
1994-09-06	6.63	6.69	6.63	6.69	21800
1994-09-07	6.75	7.00	6.75	6.75	48400
1994-09-08	6.75	6.75	6.63	6.69	360000
1994-09-09	6.63	6.63	6.50	6.50	12000
1994-09-12	6.50	6.50	6.31	6.38	31600
1994-09-13	6.50	6.69	6.44	6.44	97000
1994-09-14	6.56	6.56	6.44	6.50	19800
1994-09-15	6.50	6.63	6.44	6.63	41400
1994-09-16	6.75	6.88	6.69	6.75	37600
1994-09-19	6.69	6.81	6.63	6.63	65800
1994-09-20	6.56	6.56	6.44	6.50	24400
1994-09-21	6.44	6.50	6.38	6.44	15200
1994-09-22	6.50	6.63	6.38	6.38	58600
1994-09-23	6.31	6.38	6.19	6.25	96000
1994-09-26	6.19	6.25	6.13	6.13	58200
1994-09-27	6.19	6.25	6.19	6.19	158200
1994-09-28	6.25	6.31	6.25	6.31	194400
1994-09-29	6.25	6.31	6.19	6.25	62600
1994-09-30	6.31	6.56	6.19	6.50	98600
1994-10-03	6.56	6.63	6.50	6.56	36600
1994-10-04	6.50	6.50	6.31	6.31	26200
1994-10-05	6.25	6.25	6.19	6.25	13400
1994-10-06	6.19	6.31	6.19	6.25	21000
1994-10-07	6.19	6.44	6.19	6.44	30600
1994-10-10	6.50	6.75	6.50	6.56	155000
1994-10-11	6.63	6.63	6.56	6.56	36600
1994-10-12	6.50	6.50	6.44	6.50	77800
1994-10-13	6.38	6.38	6.19	6.19	327000
1994-10-14	6.13	6.25	6.06	6.25	145000
1994-10-17	6.25	6.31	6.13	6.25	222800
1994-10-18	6.25	6.25	6.06	6.13	745400
1994-10-19	6.13	6.19	6.00	6.19	66800
1994-10-20	6.25	6.25	6.13	6.13	491200
1994-10-21	6.13	6.19	6.13	6.19	22000
1994-10-24	6.13	6.13	6.06	6.13	1200200
1994-10-25	6.13	6.19	6.00	6.06	75400
1994-10-26	6.00	6.13	6.00	6.06	9800
1994-10-27	6.06	6.06	6.00	6.00	72000
1994-10-28	6.06	6.19	6.00	6.13	144800
1994-10-31	6.19	6.44	6.19	6.44	273400
1994-11-01	6.38	6.44	6.31	6.38	135600
1994-11-02	6.31	6.31	6.19	6.25	31600
1994-11-03	6.13	6.19	6.13	6.19	6600
1994-11-04	6.19	6.19	6.13	6.13	37000
1994-11-07	6.19	6.19	6.06	6.13	157800
1994-11-08	6.19	6.25	6.06	6.06	28200
1994-11-09	6.06	6.19	6.06	6.06	170400
1994-11-10	6.06	6.25	6.06	6.06	365200
1994-11-11	6.06	6.06	6.00	6.00	88600
1994-11-14	6.00	6.06	5.94	5.94	203600
1994-11-15	6.00	6.19	6.00	6.00	121400
1994-11-16	6.06	6.13	6.00	6.13	21200
1994-11-17	6.13	6.13	6.00	6.00	25000
1994-11-18	6.00	6.00	5.94	5.94	21200
1994-11-21	5.94	6.00	5.94	6.00	29000
1994-11-22	5.88	6.00	5.88	5.88	46600
1994-11-23	5.75	5.75	5.69	5.69	45400
1994-11-25	5.69	5.75	5.69	5.69	7200
1994-11-28	5.88	5.94	5.75	5.88	49000
1994-11-29	5.94	6.06	5.94	6.06	69800
1994-11-30	6.13	6.13	5.88	5.88	203000
1994-12-01	5.88	5.88	5.69	5.69	64000
1994-12-02	5.69	5.69	5.63	5.69	42200
1994-12-05	5.56	5.69	5.56	5.69	112400
1994-12-06	5.63	5.63	5.50	5.63	10600
1994-12-07	5.69	5.75	5.38	5.50	95000
1994-12-08	5.44	5.50	5.38	5.44	14600
1994-12-09	5.31	5.31	4.94	5.13	195800
1994-12-12	5.13	5.13	5.06	5.13	16000
1994-12-13	5.13	5.19	5.00	5.19	54600
1994-12-14	5.13	5.19	5.06	5.19	138000
1994-12-15	5.19	5.19	5.06	5.19	41800
1994-12-16	5.19	5.25	5.13	5.13	20000
1994-12-19	5.19	5.19	5.06	5.06	56600
1994-12-20	5.13	5.19	5.00	5.19	95800
1994-12-21	5.25	5.38	5.13	5.13	228600
1994-12-22	5.13	5.13	4.94	4.94	253800
1994-12-23	4.94	5.06	4.88	5.06	18000
1994-12-27	5.00	5.00	4.88	4.88	195000
1994-12-28	4.88	5.06	4.88	4.94	177200
1994-12-29	5.00	5.13	5.00	5.13	149400
1994-12-30	5.19	5.19	4.94	5.13	427800
1995-01-03	5.13	5.13	5.06	5.13	172600
1995-01-04	5.06	5.13	5.00	5.13	167400
1995-01-05	5.06	5.13	5.00	5.13	109400
1995-01-06	5.00	5.06	4.94	4.94	186800
1995-01-09	5.00	5.06	5.00	5.00	143200
1995-01-10	4.94	5.00	4.94	4.94	169400
1995-01-11	4.94	5.00	4.94	5.00	43600
1995-01-12	5.00	5.00	4.94	5.00	36600
1995-01-13	5.00	5.00	4.94	4.94	8600
1995-01-16	4.94	5.00	4.94	5.00	46400
1995-01-17	5.00	5.00	4.94	4.94	27200
1995-01-18	5.00	5.00	4.94	4.94	196800
1995-01-19	4.94	5.00	4.88	4.88	80400
1995-01-20	4.88	5.25	4.88	5.25	384600
1995-01-23	5.25	5.25	5.19	5.25	113800
1995-01-24	5.25	5.31	5.25	5.25	125600
1995-01-25	5.31	5.38	5.31	5.31	85400
1995-01-26	5.25	5.25	5.19	5.19	139800
1995-01-27	5.25	5.25	5.13	5.13	728800
1995-01-30	5.00	5.06	4.88	4.88	77800
1995-01-31	4.81	4.88	4.75	4.81	177200
1995-02-01	4.81	4.94	4.81	4.88	84800
1995-02-02	4.88	4.94	4.75	4.81	201800
1995-02-03	4.81	4.88	4.75	4.75	150400
1995-02-06	4.75	4.88	4.75	4.81	343000
1995-02-07	4.69	4.69	4.38	4.50	807800
1995-02-08	4.50	4.50	4.38	4.38	385800
1995-02-09	4.44	4.44	4.13	4.25	684600
1995-02-10	4.19	4.44	4.06	4.38	321800
1995-02-13	4.44	4.50	4.44	4.50	117400
1995-02-14	4.50	4.56	4.25	4.38	1875200
1995-02-15	4.38	4.56	4.38	4.38	275000
1995-02-16	4.38	4.44	4.38	4.38	118200
1995-02-17	4.38	4.44	4.25	4.38	221200
1995-02-21	4.31	4.50	4.31	4.50	72800
1995-02-22	4.44	4.50	4.38	4.44	30600
1995-02-23	4.38	4.50	4.38	4.44	44400
1995-02-24	4.50	4.50	4.31	4.38	80400
1995-02-27	4.38	4.44	4.31	4.31	402800
1995-02-28	4.31	4.38	4.31	4.38	425600
1995-03-01	4.44	4.63	4.44	4.50	102800
1995-03-02	4.50	4.50	4.38	4.44	76000
1995-03-03	4.50	4.50	4.31	4.38	125200
1995-03-06	4.31	4.38	4.31	4.31	82000
1995-03-07	4.31	4.31	4.19	4.25	143200
1995-03-08	4.25	4.25	4.19	4.19	85400
1995-03-09	4.19	4.19	4.13	4.13	45800
1995-03-10	4.13	4.25	4.13	4.19	254800
1995-03-13	4.25	4.25	4.06	4.19	71600
1995-03-14	4.13	4.13	4.00	4.06	97800
1995-03-15	4.06	4.06	3.94	4.00	124000
1995-03-16	4.06	4.06	3.88	3.94	24600
1995-03-17	3.94	4.00	3.88	4.00	114600
1995-03-20	4.13	4.13	4.06	4.06	15400
1995-03-21	4.06	4.13	4.06	4.13	23000
1995-03-22	4.06	4.19	4.06	4.13	115400
1995-03-23	4.19	4.19	4.06	4.06	66400
1995-03-24	4.06	4.06	4.00	4.06	60400
1995-03-27	4.13	4.25	4.06	4.25	38200
1995-03-28	4.25	4.44	4.25	4.38	386200
1995-03-29	4.44	4.63	4.44	4.56	165800
1995-03-30	4.56	4.75	4.44	4.75	145800
1995-03-31	4.75	5.06	4.63	4.94	96200
1995-04-03	5.00	5.00	4.81	4.88	255200
1995-04-04	4.81	4.91	4.75	4.88	126600
1995-04-05	4.88	4.88	4.75	4.75	63800
1995-04-06	4.75	4.88	4.69	4.81	109800
1995-04-07	4.69	4.75	4.69	4.75	13800
1995-04-10	4.63	4.75	4.63	4.63	10600
1995-04-11	4.69	4.69	4.56	4.63	104000
1995-04-12	4.56	4.69	4.56	4.63	29200
1995-04-13	4.56	4.63	4.56	4.63	52200
1995-04-17	4.69	4.69	4.63	4.69	47800
1995-04-18	4.75	4.81	4.75	4.75	69800
1995-04-19	4.81	4.81	4.75	4.75	7000
1995-04-20	4.81	4.94	4.81	4.94	70000
1995-04-21	5.00	5.00	4.81	4.88	56800
1995-04-24	4.94	4.94	4.75	4.75	203800
1995-04-25	4.69	4.69	4.63	4.69	55800
1995-04-26	4.69	4.81	4.69	4.81	201000
1995-04-27	4.88	4.88	4.81	4.88	115400
1995-04-28	4.88	5.00	4.81	5.00	248400
1995-05-01	5.00	5.13	5.00	5.13	178600
1995-05-02	5.19	5.31	5.19	5.25	386200
1995-05-03	5.25	5.25	5.19	5.19	10800
1995-05-04	5.13	5.19	5.06	5.13	293800
1995-05-05	5.16	5.19	5.06	5.13	76200
1995-05-08	5.06	5.06	4.88	4.88	59800
1995-05-09	4.94	5.00	4.94	4.94	17000
1995-05-10	5.00	5.00	4.94	4.94	43000
1995-05-11	4.94	4.94	4.88	4.88	126600
1995-05-12	4.88	4.94	4.88	4.94	80600
1995-05-15	5.00	5.06	4.88	4.94	25200
1995-05-16	5.00	5.13	5.00	5.13	29800
1995-05-17	5.13	5.13	5.00	5.06	158800
1995-05-18	5.13	5.25	5.13	5.25	151800
1995-05-19	5.25	5.31	5.25	5.31	11400
1995-05-22	5.19	5.19	5.06	5.19	25800
1995-05-23	5.06	5.13	5.06	5.13	25400
1995-05-24	5.13	5.13	5.06	5.13	33800
1995-05-25	5.13	5.13	5.00	5.00	64400
1995-05-26	4.94	5.06	4.94	4.94	10800
1995-05-30	5.00	5.06	4.88	4.88	31400
1995-05-31	4.88	4.88	4.81	4.88	55400
1995-06-01	4.75	4.88	4.75	4.81	50800
1995-06-02	4.81	4.81	4.81	4.81	9400
1995-06-05	4.88	4.88	4.75	4.81	59600
1995-06-06	4.88	5.13	4.88	5.06	172400
1995-06-07	5.06	5.13	5.06	5.06	175600
1995-06-08	5.06	5.13	5.06	5.13	28600
1995-06-09	5.13	5.13	5.00	5.00	87000
1995-06-12	5.00	5.00	5.00	5.00	35400
1995-06-13	5.00	5.00	4.94	4.94	206800
1995-06-14	4.94	5.00	4.94	5.00	44800
1995-06-15	5.00	5.13	5.00	5.06	171600
1995-06-16	5.06	5.06	4.88	4.94	84400
1995-06-19	4.94	4.94	4.81	4.81	43000
1995-06-20	4.81	4.88	4.81	4.81	165200
1995-06-21	4.81	4.88	4.81	4.81	77200
1995-06-22	4.75	4.81	4.63	4.63	37800
1995-06-23	4.63	4.75	4.56	4.69	29000
1995-06-26	4.63	4.63	4.56	4.56	100600
1995-06-27	4.44	4.81	4.44	4.75	77600
1995-06-28	4.75	4.75	4.56	4.63	85200
1995-06-29	4.63	4.63	4.50	4.56	51600
1995-06-30	4.44	4.50	4.38	4.44	69000
1995-07-03	4.50	4.56	4.44	4.44	10000
1995-07-05	4.44	4.56	4.44	4.44	132200
1995-07-06	4.44	4.44	4.31	4.38	102200
1995-07-07	4.31	4.50	4.31	4.50	39200
1995-07-10	4.44	4.50	4.38	4.38	62600
1995-07-11	4.38	4.38	4.25	4.31	57200
1995-07-12	4.38	4.38	4.25	4.25	309600
1995-07-13	4.31	4.63	4.31	4.50	215400
1995-07-14	4.56	4.69	4.56	4.56	129000
1995-07-17	4.63	4.69	4.56	4.56	41600
1995-07-18	4.69	4.75	4.63	4.69	26400
1995-07-19	4.63	4.75	4.63	4.63	17200
1995-07-20	4.69	4.75	4.69	4.69	14000
1995-07-21	4.63	4.75	4.63	4.69	17000
1995-07-24	4.69	4.69	4.63	4.69	9000
1995-07-25	4.69	4.75	4.56	4.63	26200
1995-07-26	4.63	4.63	4.56	4.56	108600
1995-07-27	4.63	4.69	4.63	4.69	44800
1995-07-28	4.75	4.81	4.63	4.81	47600
1995-07-31	4.81	4.81	4.63	4.69	25200
1995-08-01	4.75	4.75	4.50	4.56	83000
1995-08-02	4.63	4.63	4.50	4.56	28800
1995-08-03	4.56	4.56	4.56	4.56	25200
1995-08-04	4.50	4.63	4.50	4.50	63000
1995-08-07	4.63	5.00	4.56	4.94	315000
1995-08-08	4.88	5.00	4.88	4.94	76000
1995-08-09	5.00	5.13	5.00	5.13	111600
1995-08-10	5.06	5.19	5.06	5.19	255400
1995-08-11	5.19	5.25	5.13	5.25	92800
1995-08-14	5.25	5.25	4.88	5.00	327200
1995-08-15	4.94	4.94	4.75	4.75	152400
1995-08-16	4.75	4.88	4.69	4.88	224400
1995-08-17	4.88	4.88	4.69	4.75	98400
1995-08-18	4.81	4.94	4.75	4.88	88800
1995-08-21	4.94	5.19	4.94	5.19	31800
1995-08-22	5.19	5.56	5.19	5.25	227400
1995-08-23	5.25	5.38	5.25	5.25	288800
1995-08-24	5.31	5.56	5.31	5.50	223800
1995-08-25	5.56	5.69	5.56	5.63	337200
1995-08-28	5.75	5.88	5.56	5.81	277400
1995-08-29	5.75	5.75	5.63	5.69	81200
1995-08-30	5.69	5.88	5.69	5.88	104800
1995-08-31	5.81	5.94	5.81	5.88	119000
1995-09-01	5.88	6.06	5.88	6.06	162400
1995-09-05	6.00	6.00	5.88	5.94	81200
1995-09-06	5.88	5.94	5.50	5.56	179200
1995-09-07	5.50	5.63	5.50	5.63	81600
1995-09-08	5.56	5.69	5.50	5.63	23200
1995-09-11	5.56	5.66	5.56	5.63	43400
1995-09-12	5.56	5.69	5.56	5.63	42200
1995-09-13	5.69	5.75	5.50	5.50	420400
1995-09-14	5.44	5.56	5.44	5.50	79200
1995-09-15	5.50	5.50	5.31	5.38	56200
1995-09-18	5.38	5.44	5.25	5.31	24800
1995-09-19	5.31	5.31	5.25	5.31	51600
1995-09-20	5.31	5.31	5.19	5.25	76400
1995-09-21	5.25	5.25	5.13	5.25	35400
1995-09-22	5.19	5.19	5.13	5.13	6800
1995-09-25	5.19	5.19	5.00	5.00	33200
1995-09-26	5.00	5.00	4.94	4.94	21600
1995-09-27	4.88	5.13	4.81	5.06	227600
1995-09-28	5.13	5.31	5.06	5.31	39800
1995-09-29	5.25	5.44	5.25	5.44	47000
1995-10-02	5.44	5.44	5.38	5.38	211200
1995-10-03	5.31	5.38	5.19	5.19	32800
1995-10-04	5.13	5.13	5.00	5.06	22600
1995-10-05	5.00	5.06	5.00	5.00	76800
1995-10-06	5.00	5.00	4.94	5.00	26200
1995-10-09	4.94	5.06	4.94	5.00	27000
1995-10-10	4.88	4.88	4.69	4.75	529800
1995-10-11	4.81	4.88	4.75	4.75	88800
1995-10-12	4.63	4.88	4.63	4.75	495800
1995-10-13	4.75	4.88	4.75	4.75	22800
1995-10-16	4.75	4.75	4.69	4.75	108800
1995-10-17	4.69	4.75	4.56	4.69	161000
1995-10-18	4.75	5.06	4.75	5.00	204000
1995-10-19	5.06	5.06	4.88	4.88	34800
1995-10-20	4.88	4.88	4.69	4.81	147000
1995-10-23	4.75	4.75	4.69	4.75	22800
1995-10-24	4.69	4.69	4.56	4.69	192000
1995-10-25	4.75	4.81	4.63	4.69	256600
1995-10-26	4.69	4.69	4.56	4.56	97400
1995-10-27	4.56	4.56	4.44	4.44	63800
1995-10-30	4.50	4.56	4.44	4.56	163600
1995-10-31	4.63	4.94	4.63	4.75	366400
1995-11-01	4.81	4.81	4.56	4.69	33000
1995-11-02	4.56	4.56	4.50	4.56	62600
1995-11-03	4.50	4.69	4.50	4.63	12400
1995-11-06	4.56	4.69	4.50	4.50	222200
1995-11-07	4.56	4.63	4.50	4.50	216800
1995-11-08	4.63	4.75	4.63	4.75	93600
1995-11-09	4.69	4.81	4.69	4.75	152600
1995-11-10	4.63	4.75	4.50	4.63	97400
1995-11-13	4.56	4.63	4.56	4.63	21600
1995-11-14	4.56	4.56	4.56	4.56	4600
1995-11-15	4.44	4.50	4.44	4.44	56600
1995-11-16	4.44	4.44	4.31	4.38	93600
1995-11-17	4.31	4.75	4.31	4.69	277000
1995-11-20	4.75	4.75	4.63	4.75	247200
1995-11-21	4.81	4.81	4.75	4.81	199200
1995-11-22	4.75	4.75	4.69	4.75	125800
1995-11-24	4.75	4.88	4.75	4.88	10800
1995-11-27	4.88	4.88	4.63	4.69	79000
1995-11-28	4.75	5.00	4.63	5.00	456800
1995-11-29	5.00	5.06	4.88	5.06	155200
1995-11-30	5.06	5.06	4.88	4.94	134800
1995-12-01	5.50	5.50	5.19	5.50	1044000
1995-12-04	5.56	5.69	5.44	5.69	384200
1995-12-05	5.63	5.75	5.56	5.63	166200
1995-12-06	5.69	5.78	5.63	5.75	314200
1995-12-07	5.81	5.94	5.81	5.88	759400
1995-12-08	6.00	6.25	6.00	6.25	494600
1995-12-11	6.31	6.50	6.25	6.50	283800
1995-12-12	6.50	6.50	6.06	6.19	510000
1995-12-13	6.06	6.19	5.88	5.88	248600
1995-12-14	5.88	6.06	5.88	6.06	106400
1995-12-15	6.13	6.38	6.06	6.31	461400
1995-12-18	6.38	6.38	6.19	6.31	182000
1995-12-19	6.31	6.38	6.25	6.38	427200
1995-12-20	6.44	6.50	6.38	6.44	86000
1995-12-21	6.50	6.50	6.13	6.25	92600
1995-12-22	6.19	6.31	6.13	6.25	55800
1995-12-26	6.25	6.25	6.19	6.19	10800
1995-12-27	6.31	6.31	6.19	6.19	83400
1995-12-28	6.25	6.25	6.06	6.19	31000
1995-12-29	6.25	6.44	6.13	6.44	92600
1996-01-02	6.44	6.44	6.19	6.38	193800
1996-01-03	6.31	6.31	6.13	6.31	136400
1996-01-04	6.38	6.38	6.25	6.25	64400
1996-01-05	6.31	6.31	6.13	6.25	34600
1996-01-08	6.31	6.31	6.13	6.25	13800
1996-01-09	6.31	6.31	6.19	6.31	100800
1996-01-10	6.25	6.31	6.06	6.13	36200
1996-01-11	6.13	6.56	6.13	6.38	270400
1996-01-12	6.31	6.44	6.31	6.38	44400
1996-01-15	6.44	6.44	6.38	6.38	59200
1996-01-16	6.38	6.38	6.13	6.13	182400
1996-01-17	6.13	6.25	6.00	6.00	47200
1996-01-18	5.94	6.13	5.75	6.06	76000
1996-01-19	6.00	6.06	5.94	6.06	78400
1996-01-22	6.00	6.13	5.94	6.13	84800
1996-01-23	6.06	6.31	6.06	6.31	28800
1996-01-24	6.31	6.31	6.19	6.19	16800
1996-01-25	6.19	6.25	6.13	6.25	166000
1996-01-26	6.31	6.31	6.25	6.31	237600
1996-01-29	6.31	6.31	6.25	6.31	96400
1996-01-30	6.31	6.44	6.31	6.38	405400
1996-01-31	6.31	6.56	6.31	6.56	145800
1996-02-01	6.56	6.75	6.56	6.69	191800
1996-02-02	6.81	6.81	6.69	6.69	112800
1996-02-05	6.63	6.69	6.44	6.44	173600
1996-02-06	6.44	6.63	6.44	6.63	194200
1996-02-07	6.63	6.63	5.81	5.81	531600
1996-02-08	5.81	6.00	5.81	5.88	446800
1996-02-09	5.94	5.94	5.81	5.88	135000
1996-02-12	5.81	5.88	5.56	5.69	191000
1996-02-13	5.69	5.69	5.38	5.44	172800
1996-02-14	5.44	5.50	5.44	5.50	189800
1996-02-15	5.50	5.88	5.50	5.81	806400
1996-02-16	5.81	6.13	5.81	5.88	585000
1996-02-20	5.81	5.81	5.75	5.75	120000
1996-02-21	5.81	6.13	5.81	6.06	324200
1996-02-22	6.13	6.19	6.00	6.00	88600
1996-02-23	6.00	6.06	5.88	6.06	237800
1996-02-26	6.06	6.13	5.94	6.06	162200
1996-02-27	6.00	6.13	6.00	6.06	367000
1996-02-28	6.06	6.13	6.00	6.06	218600
1996-02-29	6.13	6.13	6.00	6.06	66000
1996-03-01	6.13	6.13	6.00	6.13	80000
1996-03-04	6.00	6.06	6.00	6.00	62000
1996-03-05	6.00	6.25	6.00	6.19	498800
1996-03-06	6.25	6.44	6.25	6.44	258600
1996-03-07	6.44	6.44	6.13	6.13	38000
1996-03-08	6.06	6.13	5.88	6.00	69600
1996-03-11	6.00	6.13	6.00	6.00	73400
1996-03-12	6.06	6.13	6.00	6.00	50600
1996-03-13	6.06	6.19	6.06	6.13	51200
1996-03-14	6.19	6.63	6.19	6.63	223000
1996-03-15	6.56	6.63	6.50	6.50	56200
1996-03-18	6.44	6.63	6.44	6.56	140000
1996-03-19	6.56	6.75	6.56	6.69	77600
1996-03-20	6.88	7.00	6.81	6.88	247600
1996-03-21	6.88	7.13	6.88	7.06	202000
1996-03-22	7.06	7.31	7.06	7.25	267800
1996-03-25	7.38	7.44	7.19	7.25	500000
1996-03-26	7.31	7.38	7.13	7.25	285000
1996-03-27	7.25	7.31	7.19	7.25	140000
1996-03-28	7.25	7.31	7.13	7.13	91200
1996-03-29	7.13	7.13	6.81	6.81	197000
1996-04-01	6.81	7.00	6.81	6.81	235200
1996-04-02	6.88	7.00	6.88	7.00	256600
1996-04-03	7.06	7.06	6.88	6.88	120400
1996-04-04	6.88	7.31	6.81	7.25	159200
1996-04-08	7.06	7.38	7.00	7.31	89400
1996-04-09	7.38	7.94	7.38	7.94	572800
1996-04-10	7.88	7.88	7.81	7.81	221600
1996-04-11	7.81	8.00	7.56	7.56	605400
1996-04-12	7.63	7.63	7.31	7.31	74000
1996-04-15	7.31	7.63	7.31	7.44	145000
1996-04-16	7.50	7.63	7.50	7.56	68200
1996-04-17	7.56	7.56	7.25	7.25	101600
1996-04-18	7.19	7.31	7.13	7.25	165400
1996-04-19	7.25	7.31	7.25	7.25	54600
1996-04-22	7.31	7.56	7.25	7.56	60000
1996-04-23	7.63	7.63	7.50	7.56	283000
1996-04-24	7.69	7.69	7.50	7.63	136800
1996-04-25	7.63	7.75	7.63	7.63	94800
1996-04-26	7.75	8.00	7.75	8.00	273200
1996-04-29	8.00	8.06	7.88	8.00	139200
1996-04-30	8.00	8.19	7.88	7.88	226000
1996-05-01	7.88	7.94	7.69	7.69	64000
1996-05-02	7.69	7.69	7.50	7.69	166200
1996-05-03	7.69	7.69	7.50	7.56	57200
1996-05-06	7.56	7.63	7.38	7.50	145200
1996-05-07	7.50	7.50	7.38	7.44	405000
1996-05-08	7.31	7.31	7.00	7.19	79600
1996-05-09	7.25	7.69	7.25	7.69	146600
1996-05-10	7.81	7.94	7.69	7.75	208400
1996-05-13	7.75	7.94	7.75	7.94	172600
1996-05-14	8.00	8.31	8.00	8.31	304400
1996-05-15	8.31	8.31	8.06	8.06	338600
1996-05-16	8.13	8.19	8.06	8.19	285400
1996-05-17	8.25	8.44	8.19	8.19	59000
1996-05-20	8.13	8.50	7.88	7.94	491200
1996-05-21	8.13	8.19	8.00	8.00	891400
1996-05-22	8.13	8.25	8.06	8.06	417000
1996-05-23	8.13	8.25	8.13	8.25	637800
1996-05-24	8.19	8.25	8.00	8.25	347200
1996-05-28	8.31	8.44	8.19	8.25	84400
1996-05-29	8.19	8.19	8.00	8.13	120800
1996-05-30	8.13	8.19	8.13	8.19	75000
1996-05-31	8.19	8.31	8.19	8.25	140200
1996-06-03	8.25	8.38	8.00	8.06	183800
1996-06-04	8.06	8.13	7.94	7.94	313400
1996-06-05	8.06	8.06	8.00	8.00	127800
1996-06-06	8.00	8.00	7.75	7.75	96000
1996-06-07	7.75	7.81	7.50	7.63	280800
1996-06-10	7.75	7.75	7.44	7.44	99600
1996-06-11	7.50	7.88	7.31	7.69	552400
1996-06-12	7.81	8.06	7.75	8.00	205600
1996-06-13	8.06	8.06	7.75	7.88	245800
1996-06-14	7.81	7.94	7.81	7.88	19000
1996-06-17	7.94	7.94	7.88	7.94	49400
1996-06-18	7.94	7.94	7.81	7.81	47000
1996-06-19	7.81	7.88	7.75	7.81	42600
1996-06-20	7.88	7.88	7.50	7.50	280000
1996-06-21	7.44	7.56	7.44	7.56	225800
1996-06-24	7.56	7.69	7.50	7.56	136200
1996-06-25	7.63	7.69	7.63	7.69	379000
1996-06-26	7.63	7.75	7.63	7.63	51800
1996-06-27	7.69	7.69	7.13	7.25	271600
1996-06-28	7.38	7.88	7.38	7.56	268200
1996-07-01	7.69	7.88	7.69	7.88	124400
1996-07-02	7.94	8.13	7.81	7.88	182200
1996-07-03	7.94	7.94	7.75	7.88	243600
1996-07-05	7.81	7.81	7.69	7.75	7800
1996-07-08	7.75	8.06	7.75	8.06	301800
1996-07-09	8.00	8.38	8.00	8.31	349000
1996-07-10	8.31	8.50	8.25	8.31	265200
1996-07-11	8.38	8.38	7.94	7.94	158800
1996-07-12	8.00	8.06	7.88	8.00	265200
1996-07-15	7.94	8.19	7.81	7.81	118400
1996-07-16	7.81	7.88	7.50	7.50	57600
1996-07-17	7.56	7.88	7.50	7.69	221200
1996-07-18	7.75	7.94	7.63	7.69	252400
1996-07-19	7.69	7.69	7.63	7.63	99400
1996-07-22	7.56	7.63	7.50	7.63	158400
1996-07-23	7.56	7.69	7.56	7.56	224800
1996-07-24	7.38	7.50	7.25	7.50	63400
1996-07-25	7.63	7.88	7.38	7.44	201800
1996-07-26	7.50	7.75	7.50	7.75	45800
1996-07-29	7.75	8.13	7.75	7.88	273600
1996-07-30	7.88	7.88	7.44	7.63	86400
1996-07-31	7.63	8.00	7.50	8.00	302200
1996-08-01	8.00	8.06	7.94	8.00	49600
1996-08-02	8.06	8.13	7.94	7.94	43600
1996-08-05	7.88	8.00	7.88	7.94	34800
1996-08-06	7.94	7.94	7.81	7.88	65400
1996-08-07	7.94	7.94	7.81	7.94	80600
1996-08-08	7.88	8.00	7.88	7.94	67000
1996-08-09	8.00	8.00	8.00	8.00	23000
1996-08-12	8.00	8.00	7.88	7.94	9800
1996-08-13	8.00	8.00	7.81	8.00	224000
1996-08-14	7.88	8.00	7.88	8.00	72000
1996-08-15	7.94	8.06	7.94	8.00	233000
1996-08-16	8.00	8.00	7.94	7.94	47800
1996-08-19	8.00	8.00	7.94	8.00	176000
1996-08-20	8.13	8.81	8.13	8.81	929000
1996-08-21	8.69	9.19	8.63	8.94	358000
1996-08-22	8.88	9.06	8.88	9.06	252600
1996-08-23	9.06	9.06	8.81	8.81	283600
1996-08-26	8.75	8.81	8.50	8.50	571200
1996-08-27	8.50	8.50	8.25	8.31	397800
1996-08-28	8.25	8.50	8.25	8.50	308200
1996-08-29	8.56	8.88	8.56	8.75	400200
1996-08-30	8.75	8.75	8.44	8.56	97800
1996-09-03	8.50	8.94	8.50	8.94	249800
1996-09-04	8.94	8.94	8.75	8.88	344800
1996-09-05	8.81	8.88	8.63	8.75	136400
1996-09-06	8.81	8.81	8.63	8.63	132600
1996-09-09	8.69	8.69	8.38	8.50	116200
1996-09-10	8.38	8.50	8.31	8.50	257600
1996-09-11	8.50	8.81	8.44	8.63	498000
1996-09-12	8.63	8.69	8.56	8.63	467000
1996-09-13	8.69	8.75	8.69	8.75	101800
1996-09-16	8.81	8.81	8.44	8.50	162600
1996-09-17	8.50	8.63	8.19	8.31	370800
1996-09-18	8.31	8.31	8.13	8.13	213400
1996-09-19	8.19	8.19	7.75	7.88	402400
1996-09-20	7.94	8.00	7.81	7.88	88600
1996-09-23	7.81	8.31	7.81	8.25	90800
1996-09-24	8.31	8.31	8.13	8.31	222200
1996-09-25	8.31	8.56	8.31	8.44	1072400
1996-09-26	8.38	8.63	8.38	8.56	305200
1996-09-27	8.56	8.69	8.50	8.50	96400
1996-09-30	8.56	8.63	8.50	8.50	153400
1996-10-01	8.50	8.50	8.38	8.38	24800
1996-10-02	8.25	8.81	8.25	8.75	515400
1996-10-03	8.75	8.88	8.56	8.63	333000
1996-10-04	8.75	8.81	8.69	8.69	63800
1996-10-07	8.63	8.88	8.63	8.75	123800
1996-10-08	8.50	8.63	8.38	8.50	314000
1996-10-09	8.69	8.75	8.63	8.69	230200
1996-10-10	8.69	8.94	8.69	8.75	441800
1996-10-11	8.75	8.94	8.75	8.81	85600
1996-10-14	8.81	8.88	8.69	8.69	120200
1996-10-15	8.69	8.88	8.69	8.75	172200
1996-10-16	8.88	8.88	8.69	8.75	188200
1996-10-17	8.81	9.38	8.81	9.25	702000
1996-10-18	9.38	9.38	9.19	9.19	198200
1996-10-21	9.25	9.56	9.19	9.38	322800
1996-10-22	9.44	9.63	9.25	9.31	342400
1996-10-23	9.44	9.63	9.25	9.56	310400
1996-10-24	9.56	9.56	9.13	9.13	590600
1996-10-25	9.13	9.13	8.75	9.00	313000
1996-10-28	8.94	9.06	8.75	8.81	559600
1996-10-29	8.69	8.81	8.56	8.63	175800
1996-10-30	8.69	8.75	8.56	8.75	402200
1996-10-31	8.75	9.06	8.69	9.00	424600
1996-11-01	8.94	8.94	8.50	8.50	130600
1996-11-04	8.50	8.56	8.31	8.31	100800
1996-11-05	8.31	8.50	8.31	8.44	66800
1996-11-06	8.44	8.84	8.44	8.81	210800
1996-11-07	8.75	8.75	8.00	8.25	940600
1996-11-08	8.31	8.31	8.19	8.25	206600
1996-11-11	8.25	8.25	7.94	8.00	795000
1996-11-12	8.00	8.06	8.00	8.00	348600
1996-11-13	8.06	8.06	7.88	7.88	201600
1996-11-14	7.88	8.06	7.88	8.00	372600
1996-11-15	8.00	8.06	7.94	7.94	324200
1996-11-18	7.94	8.06	7.88	8.00	118600
1996-11-19	7.94	8.00	7.81	7.81	192400
1996-11-20	7.81	7.88	7.63	7.63	259800
1996-11-21	7.69	7.69	7.25	7.50	311600
1996-11-22	7.50	8.13	7.50	8.13	389200
1996-11-25	8.13	8.50	8.13	8.44	223000
1996-11-26	8.31	8.44	8.13	8.19	270600
1996-11-27	8.19	8.25	8.06	8.25	224600
1996-11-29	8.25	8.38	8.25	8.31	93000
1996-12-02	8.31	8.34	8.19	8.25	280800
1996-12-03	8.19	8.38	8.19	8.25	283200
1996-12-04	8.31	8.31	8.19	8.19	78400
1996-12-05	8.19	8.19	7.94	8.00	474200
1996-12-06	7.81	8.00	7.63	7.94	100000
1996-12-09	7.88	7.94	7.69	7.75	313200
1996-12-10	7.75	7.75	7.56	7.63	209600
1996-12-11	7.50	7.56	7.31	7.44	420600
1996-12-12	7.50	7.50	7.13	7.25	583000
1996-12-13	7.31	7.31	7.13	7.19	519200
1996-12-16	7.19	7.31	7.19	7.25	590800
1996-12-17	7.19	7.25	6.88	6.94	635600
1996-12-18	6.94	7.44	6.94	7.31	512200
1996-12-19	7.50	7.69	7.50	7.56	164000
1996-12-20	7.63	7.69	7.56	7.56	172200
1996-12-23	7.44	7.44	7.31	7.38	329400
1996-12-24	7.38	7.38	7.31	7.38	114400
1996-12-26	7.38	7.94	7.31	7.94	320400
1996-12-27	7.94	7.94	7.81	7.88	165400
1996-12-30	7.81	7.88	7.69	7.75	86000
1996-12-31	7.75	7.94	7.75	7.94	115000
1997-01-02	7.81	8.00	7.75	7.94	172400
1997-01-03	8.00	8.13	7.94	8.00	275800
1997-01-06	8.00	8.25	8.00	8.25	81200
1997-01-07	8.31	8.75	8.25	8.69	249400
1997-01-08	9.00	9.00	8.75	8.75	381000
1997-01-09	8.75	9.25	8.75	9.19	384200
1997-01-10	9.06	9.19	8.94	8.94	285400
1997-01-13	8.94	9.06	8.75	8.75	234000
1997-01-14	8.81	8.94	8.81	8.94	122800
1997-01-15	8.94	9.00	8.81	9.00	96000
1997-01-16	9.00	9.00	8.75	8.75	221600
1997-01-17	8.63	8.88	8.50	8.56	201800
1997-01-20	8.63	8.69	8.56	8.56	329000
1997-01-21	8.50	8.56	8.38	8.50	154600
1997-01-22	8.50	8.63	8.44	8.63	66200
1997-01-23	8.63	9.00	8.63	8.81	239400
1997-01-24	8.75	8.81	8.56	8.63	40200
1997-01-27	8.56	8.69	8.50	8.63	111200
1997-01-28	8.69	9.06	8.69	8.94	658200
1997-01-29	8.94	9.00	8.94	8.94	60600
1997-01-30	9.13	9.19	8.88	8.88	758400
1997-01-31	8.88	8.94	8.50	8.56	527400
1997-02-03	8.56	8.69	8.56	8.63	143800
1997-02-04	8.63	8.69	8.56	8.63	108000
1997-02-05	8.56	8.69	8.56	8.69	71600
1997-02-06	8.69	8.69	8.50	8.56	61200
1997-02-07	8.69	9.13	8.63	8.63	313600
1997-02-10	8.75	8.75	8.19	8.31	371800
1997-02-11	8.25	8.69	8.25	8.56	142000
1997-02-12	8.56	8.75	8.56	8.69	194200
1997-02-13	8.81	8.81	8.63	8.75	166200
1997-02-14	8.75	8.75	8.38	8.44	249600
1997-02-18	8.50	8.63	8.38	8.44	189600
1997-02-19	8.44	8.50	8.38	8.44	266000
1997-02-20	8.44	8.44	8.31	8.38	80200
1997-02-21	8.31	8.38	8.19	8.25	47800
1997-02-24	8.25	8.25	7.88	8.00	142000
1997-02-25	8.06	8.06	8.00	8.00	68000
1997-02-26	8.06	8.13	7.69	7.69	198400
1997-02-27	7.75	7.94	7.50	7.94	168600
1997-02-28	7.94	8.00	7.94	7.94	65000
1997-03-03	7.81	7.94	7.75	7.81	85800
1997-03-04	7.94	8.19	7.88	8.19	160000
1997-03-05	8.25	8.31	8.13	8.13	202200
1997-03-06	8.31	8.50	8.31	8.31	564800
1997-03-07	8.38	8.38	8.13	8.25	93000
1997-03-10	8.25	8.31	8.13	8.31	72200
1997-03-11	8.13	8.19	7.94	8.19	96800
1997-03-12	8.06	8.19	8.00	8.19	170000
1997-03-13	8.13	8.19	8.13	8.19	59000
1997-03-14	8.13	8.25	8.13	8.25	71800
1997-03-17	8.31	8.31	8.06	8.19	187400
1997-03-18	8.13	8.13	7.94	7.94	338400
1997-03-19	7.88	7.94	7.63	7.75	276200
1997-03-20	7.81	7.81	7.63	7.63	222200
1997-03-21	7.69	7.75	7.63	7.69	182800
1997-03-24	7.75	7.75	7.56	7.69	179200
1997-03-25	7.63	7.75	7.63	7.75	100200
1997-03-26	7.69	7.94	7.50	7.88	1109000
1997-03-27	8.00	8.13	7.81	7.81	153000
1997-03-31	7.75	7.88	7.69	7.81	76800
1997-04-01	7.75	7.88	7.63	7.69	65800
1997-04-02	7.75	7.88	7.44	7.88	63200
1997-04-03	7.75	7.75	7.31	7.38	157800
1997-04-04	7.19	7.25	7.00	7.00	761000
1997-04-07	7.13	7.38	7.13	7.38	256000
1997-04-08	7.44	7.63	7.44	7.56	84400
1997-04-09	7.50	7.69	7.44	7.56	41400
1997-04-10	7.50	7.50	7.13	7.25	174000
1997-04-11	7.25	7.44	7.19	7.31	180200
1997-04-14	7.31	7.56	7.31	7.38	346600
1997-04-15	7.50	7.69	7.50	7.56	315600
1997-04-16	7.50	7.63	7.44	7.56	237800
1997-04-17	7.56	7.69	7.50	7.50	130400
1997-04-18	7.63	7.75	7.56	7.56	278000
1997-04-21	7.50	7.69	7.25	7.31	380400
1997-04-22	7.31	7.44	7.25	7.31	361200
1997-04-23	7.38	7.44	7.31	7.38	252200
1997-04-24	7.50	7.50	7.31	7.31	61600
1997-04-25	7.31	7.44	7.31	7.44	353800
1997-04-28	7.44	7.44	7.19	7.25	277600
1997-04-29	7.25	7.25	7.19	7.19	63000
1997-04-30	7.19	7.25	7.19	7.25	191800
1997-05-01	7.25	7.44	7.25	7.31	131800
1997-05-02	7.38	7.38	7.19	7.25	128600
1997-05-05	7.31	7.63	7.25	7.63	135600
1997-05-06	7.56	7.69	7.50	7.50	64000
1997-05-07	7.50	7.50	7.31	7.44	96000
1997-05-08	7.50	7.81	7.44	7.75	141800
1997-05-09	7.75	7.88	7.75	7.81	121800
1997-05-12	7.69	8.31	7.63	8.25	191200
1997-05-13	8.25	8.25	7.88	7.88	83400
1997-05-14	7.94	8.13	7.88	8.00	123800
1997-05-15	8.06	8.13	7.94	8.13	75600
1997-05-16	8.44	8.44	8.25	8.25	234600
1997-05-19	8.31	8.31	8.06	8.19	55800
1997-05-20	8.19	8.25	8.06	8.19	143800
1997-05-21	8.13	8.56	8.13	8.44	108400
1997-05-22	8.50	8.50	8.38	8.44	90600
1997-05-23	8.38	8.69	8.38	8.63	137400
1997-05-27	8.75	8.81	8.69	8.81	108600
1997-05-28	8.75	8.75	8.50	8.50	171800
1997-05-29	8.50	8.56	8.50	8.56	211400
1997-05-30	8.56	8.56	8.38	8.50	49000
1997-06-02	8.50	9.00	8.44	9.00	151000
1997-06-03	8.88	9.06	8.75	9.00	122800
1997-06-04	8.94	8.94	8.75	8.75	112400
1997-06-05	8.81	9.00	8.75	8.88	118200
1997-06-06	8.81	8.94	8.81	8.81	126000
1997-06-09	8.81	8.81	8.69	8.75	71200
1997-06-10	8.69	8.81	8.63	8.69	125400
1997-06-11	8.63	8.69	8.44	8.50	44800
1997-06-12	8.38	8.63	8.38	8.63	37200
1997-06-13	8.63	8.94	8.50	8.94	216400
1997-06-16	8.88	9.44	8.88	9.25	321200
1997-06-17	9.00	9.19	9.00	9.06	180200
1997-06-18	9.06	9.06	8.97	9.00	65000
1997-06-19	9.00	9.19	8.94	9.19	63400
1997-06-20	8.88	9.13	8.88	8.94	192600
1997-06-23	9.00	9.00	8.69	8.75	142400
1997-06-24	8.88	9.00	8.75	8.88	313200
1997-06-25	8.94	8.94	8.63	8.63	165400
1997-06-26	8.63	8.69	8.47	8.50	113400
1997-06-27	8.47	9.19	8.44	9.00	301400
1997-06-30	9.19	9.25	9.00	9.25	105600
1997-07-01	9.25	9.94	9.25	9.94	859000
1997-07-02	9.94	10.13	9.88	10.00	290400
1997-07-03	10.00	10.00	9.50	9.75	114400
1997-07-07	9.69	10.00	9.69	9.94	229200
1997-07-08	9.88	10.06	9.81	9.88	267800
1997-07-09	9.75	9.75	9.59	9.66	122800
1997-07-10	9.69	9.97	9.69	9.94	161600
1997-07-11	9.94	10.13	9.78	10.13	482800
1997-07-14	10.25	10.50	9.69	10.00	348600
1997-07-15	9.38	9.75	9.16	9.75	619800
1997-07-16	9.69	10.31	9.44	10.13	659800
1997-07-17	10.13	10.31	10.00	10.31	514000
1997-07-18	10.19	10.25	10.00	10.19	170600
1997-07-21	10.31	10.31	10.19	10.22	296800
1997-07-22	10.06	10.44	10.00	10.41	266600
1997-07-23	10.28	10.81	10.28	10.41	534600
1997-07-24	10.50	10.69	10.28	10.44	262800
1997-07-25	10.47	10.56	10.28	10.31	199000
1997-07-28	10.25	10.44	10.25	10.28	59600
1997-07-29	10.19	10.69	10.19	10.69	168600
1997-07-30	10.75	11.00	10.63	10.88	286000
1997-07-31	10.88	10.94	10.75	10.84	84600
1997-08-01	10.75	10.88	10.75	10.84	76800
1997-08-04	10.84	11.06	10.84	11.03	143800
1997-08-05	11.00	11.50	11.00	11.41	335600
1997-08-06	11.75	12.00	11.25	11.50	375200
1997-08-07	11.50	11.69	10.75	10.75	256600
1997-08-08	10.81	10.88	10.69	10.75	139800
1997-08-11	10.63	10.78	10.63	10.75	108200
1997-08-12	10.81	11.13	10.78	11.09	195200
1997-08-13	11.09	11.19	10.75	10.75	146800
1997-08-14	10.75	10.81	10.25	10.53	70200
1997-08-15	10.53	10.91	10.47	10.53	62400
1997-08-18	10.53	10.63	10.50	10.53	42400
1997-08-19	10.78	10.81	10.66	10.69	101200
1997-08-20	10.69	10.84	10.69	10.84	93200
1997-08-21	10.75	10.94	10.72	10.72	75800
1997-08-22	10.59	10.59	10.13	10.31	437200
1997-08-25	10.31	10.38	10.28	10.38	429800
1997-08-26	10.28	10.31	10.03	10.31	513000
1997-08-27	10.31	10.88	10.28	10.84	505000
1997-08-28	10.94	11.41	10.94	11.41	341000
1997-08-29	11.41	11.75	11.28	11.66	355000
1997-09-02	11.63	11.72	11.63	11.69	187000
1997-09-03	11.63	12.09	11.63	11.97	240400
1997-09-04	11.91	12.00	11.88	12.00	177800
1997-09-05	12.00	12.00	11.75	11.91	100800
1997-09-08	11.94	12.25	11.94	12.03	57000
1997-09-09	11.97	12.00	11.69	11.69	324600
1997-09-10	11.50	11.63	11.31	11.59	253600
1997-09-11	11.63	11.69	11.53	11.56	105800
1997-09-12	11.63	12.06	11.44	12.06	336600
1997-09-15	12.09	12.38	11.94	12.25	362800
1997-09-16	12.34	12.44	11.88	12.06	205600
1997-09-17	12.16	12.31	12.00	12.06	76200
1997-09-18	12.00	12.25	11.88	11.88	199000
1997-09-19	11.63	11.63	11.47	11.50	102000
1997-09-22	11.63	11.88	11.63	11.81	260400
1997-09-23	11.88	11.88	11.44	11.44	192000
1997-09-24	11.38	12.19	11.31	11.75	238000
1997-09-25	11.69	11.78	11.63	11.72	134000
1997-09-26	11.63	11.88	11.63	11.72	86800
1997-09-29	11.75	12.19	11.63	11.94	135200
1997-09-30	11.94	12.03	11.91	11.91	124600
1997-10-01	11.91	12.13	11.81	11.94	170400
1997-10-02	12.00	12.25	12.00	12.22	165000
1997-10-03	12.28	12.47	12.22	12.41	151000
1997-10-06	12.38	12.63	12.19	12.56	213000
1997-10-07	12.63	12.75	12.41	12.44	106400
1997-10-08	12.38	12.38	12.06	12.06	135000
1997-10-09	12.00	12.28	11.69	12.28	299200
1997-10-10	12.31	12.66	12.19	12.63	285200
1997-10-13	12.72	12.84	12.50	12.69	276400
1997-10-14	12.75	12.81	12.09	12.69	226000
1997-10-15	12.66	12.66	12.13	12.47	83600
1997-10-16	12.38	12.75	12.28	12.38	180800
1997-10-17	12.25	12.28	11.75	11.94	98400
1997-10-20	11.94	12.22	11.88	12.19	155800
1997-10-21	12.22	12.88	12.22	12.81	451400
1997-10-22	12.97	13.09	12.88	12.97	289400
1997-10-23	12.97	13.03	12.41	13.03	186400
1997-10-24	13.66	13.66	13.00	13.00	123800
1997-10-27	12.94	13.06	12.28	12.31	394000
1997-10-28	11.81	12.44	11.72	12.44	337200
1997-10-29	12.47	12.78	12.47	12.47	339000
1997-10-30	12.34	12.44	12.00	12.38	123800
1997-10-31	12.44	12.63	12.41	12.41	222800
1997-11-03	12.47	12.84	12.44	12.75	147600
1997-11-04	12.75	13.06	12.72	12.94	136000
1997-11-05	12.88	13.50	12.88	13.47	258200
1997-11-06	13.34	13.41	12.88	12.97	614200
1997-11-07	12.84	12.84	12.53	12.75	172000
1997-11-10	12.78	13.00	12.78	12.97	152400
1997-11-11	12.91	12.91	12.38	12.72	323000
1997-11-12	12.66	12.66	12.19	12.19	72200
1997-11-13	12.19	12.50	11.53	12.13	766400
1997-11-14	12.09	12.47	12.09	12.47	133200
1997-11-17	12.34	12.47	12.19	12.47	188200
1997-11-18	12.41	12.50	11.50	11.88	363200
1997-11-19	11.75	11.75	10.75	10.84	294800
1997-11-20	10.94	11.00	10.25	10.47	616200
1997-11-21	10.50	10.50	10.13	10.22	409400
1997-11-24	10.03	10.19	10.00	10.03	275400
1997-11-25	10.00	10.03	9.38	9.88	296800
1997-11-26	10.00	10.75	10.00	10.44	304600
1997-11-28	10.44	10.44	10.31	10.31	18600
1997-12-01	10.00	10.03	8.91	8.91	613200
1997-12-02	9.22	9.69	9.22	9.66	963000
1997-12-03	9.75	10.03	9.63	10.00	306200
1997-12-04	10.03	10.34	10.03	10.09	222200
1997-12-05	10.00	10.69	9.94	10.69	124200
1997-12-08	10.75	10.78	10.41	10.44	119400
1997-12-09	10.50	10.50	10.00	10.22	116200
1997-12-10	10.16	10.19	10.09	10.09	57400
1997-12-11	10.00	10.00	9.47	9.69	546600
1997-12-12	9.00	9.38	9.00	9.38	1095200
1997-12-15	9.31	9.34	8.88	8.97	443200
1997-12-16	8.94	9.13	8.94	9.09	592800
1997-12-17	9.09	9.19	9.06	9.13	235800
1997-12-18	9.13	9.13	8.88	8.88	393200
1997-12-19	8.69	8.78	8.59	8.69	329400
1997-12-22	8.72	8.84	8.69	8.78	519800
1997-12-23	8.75	8.84	8.69	8.75	738400
1997-12-24	8.75	9.00	8.59	9.00	129200
1997-12-26	9.09	9.09	8.91	9.00	52200
1997-12-29	9.00	9.25	9.00	9.22	67000
1997-12-30	9.22	9.38	9.22	9.38	117600
1997-12-31	9.44	9.94	9.41	9.88	272800
1998-01-02	9.97	9.97	9.69	9.69	94600
1998-01-05	9.75	9.75	9.00	9.06	220400
1998-01-06	9.03	9.19	8.69	8.84	370600
1998-01-07	8.78	9.25	8.75	9.25	356200
1998-01-08	9.13	9.13	8.75	8.75	149800
1998-01-09	8.66	8.66	8.28	8.31	74600
1998-01-12	8.22	8.22	8.06	8.16	220000
1998-01-13	8.22	8.59	8.19	8.56	287400
1998-01-14	8.56	8.69	8.50	8.66	119000
1998-01-15	8.53	8.78	8.53	8.53	221200
1998-01-16	8.66	8.91	8.59	8.88	162000
1998-01-20	8.94	9.06	8.78	9.00	261000
1998-01-21	9.00	9.00	8.63	8.78	284200
1998-01-22	8.91	8.91	8.19	8.28	260000
1998-01-23	8.38	8.38	8.16	8.19	65800
1998-01-26	8.13	8.38	8.09	8.22	90000
1998-01-27	8.16	8.31	8.13	8.13	73200
1998-01-28	8.25	8.41	8.19	8.41	120200
1998-01-29	8.44	8.97	8.44	8.72	174400
1998-01-30	8.72	8.75	8.00	8.03	275200
1998-02-02	8.06	8.31	8.06	8.25	145200
1998-02-03	8.31	8.31	8.03	8.25	127800
1998-02-04	8.25	8.81	8.19	8.69	183400
1998-02-05	8.69	8.94	8.50	8.63	794800
1998-02-06	8.66	8.78	8.56	8.56	432000
1998-02-09	8.44	8.72	8.41	8.50	292600
1998-02-10	8.38	8.75	8.38	8.63	425200
1998-02-11	8.69	8.72	8.34	8.34	104000
1998-02-12	8.38	8.41	8.00	8.13	222400
1998-02-13	8.16	8.44	8.09	8.31	197000
1998-02-17	8.38	8.38	7.88	8.00	135200
1998-02-18	8.06	8.13	7.97	8.06	272200
1998-02-19	8.13	8.19	8.06	8.13	166200
1998-02-20	8.13	8.25	8.09	8.19	262600
1998-02-23	8.22	8.22	7.59	7.75	265200
1998-02-24	7.88	7.97	7.72	7.78	178400
1998-02-25	7.78	7.88	7.72	7.84	184200
1998-02-26	8.13	8.47	8.13	8.31	715600
1998-02-27	8.19	8.31	8.13	8.28	297400
1998-03-02	8.31	8.75	8.31	8.59	451200
1998-03-03	8.63	9.00	8.56	9.00	394000
1998-03-04	8.88	9.16	8.75	8.75	406800
1998-03-05	8.69	8.88	8.56	8.84	209800
1998-03-06	8.84	9.31	8.81	8.81	427400
1998-03-09	8.94	8.94	8.41	8.56	451400
1998-03-10	8.53	8.66	8.53	8.63	200000
1998-03-11	8.63	8.78	8.50	8.59	164400
1998-03-12	8.50	8.78	8.50	8.78	134400
1998-03-13	8.78	8.88	8.75	8.78	326000
1998-03-16	8.78	8.94	8.69	8.69	490200
1998-03-17	8.72	8.78	8.25	8.38	720200
1998-03-18	8.38	8.63	8.34	8.59	326400
1998-03-19	9.06	9.06	8.91	9.00	207400
1998-03-20	8.88	9.19	8.88	9.16	151200
1998-03-23	9.63	9.97	9.63	9.81	350000
1998-03-24	9.75	9.75	9.31	9.38	259400
1998-03-25	9.44	9.69	9.44	9.66	129600
1998-03-26	9.66	9.94	9.66	9.94	76200
1998-03-27	9.94	10.09	9.69	9.91	248000
1998-03-30	9.94	10.06	9.50	9.53	246200
1998-03-31	9.75	9.94	9.61	9.88	251000
1998-04-01	9.84	10.63	9.84	10.41	306200
1998-04-02	10.41	10.41	9.91	9.97	297400
1998-04-03	9.97	10.13	9.97	10.06	81200
1998-04-06	10.00	10.19	9.91	10.06	124000
1998-04-07	10.16	10.19	9.34	9.69	180200
1998-04-08	9.66	10.00	9.63	10.00	102600
1998-04-09	10.00	10.38	9.94	9.94	102600
1998-04-13	10.00	10.06	9.88	10.03	50000
1998-04-14	10.06	10.19	10.06	10.19	127200
1998-04-15	9.88	10.38	9.75	10.28	138200
1998-04-16	10.34	10.38	10.25	10.25	86400
1998-04-17	10.31	10.66	10.25	10.66	96800
1998-04-20	10.75	10.94	10.75	10.91	220800
1998-04-21	10.91	11.13	10.56	11.13	278400
1998-04-22	11.06	11.09	10.56	11.00	171200
1998-04-23	11.00	11.00	10.75	10.84	132400
1998-04-24	10.84	10.84	10.38	10.66	127000
1998-04-27	10.69	10.69	10.19	10.25	153400
1998-04-28	10.31	11.16	10.28	11.16	145800
1998-04-29	11.09	11.25	11.00	11.25	148000
1998-04-30	11.31	11.47	11.13	11.47	199200
1998-05-01	11.41	12.00	11.38	12.00	218200
1998-05-04	12.00	12.00	11.53	11.66	176400
1998-05-05	11.66	11.97	11.59	11.97	258200
1998-05-06	11.94	11.94	11.50	11.50	194400
1998-05-07	11.50	11.59	11.13	11.25	94200
1998-05-08	11.31	11.47	11.31	11.47	91600
1998-05-11	11.56	11.56	11.13	11.22	182000
1998-05-12	11.16	11.31	11.16	11.28	48200
1998-05-13	11.25	11.25	11.03	11.06	201000
1998-05-14	11.06	11.06	10.94	11.00	112400
1998-05-15	10.91	11.06	10.25	10.25	200200
1998-05-18	10.25	10.31	10.03	10.09	109800
1998-05-19	10.16	10.75	10.16	10.56	100000
1998-05-20	10.63	10.69	10.06	10.25	137200
1998-05-21	10.34	10.44	10.03	10.19	90600
1998-05-22	10.13	10.13	9.88	10.13	63800
1998-05-26	10.09	10.38	9.75	9.88	73000
1998-05-27	9.75	9.84	9.53	9.69	219400
1998-05-28	9.69	10.50	9.69	10.44	365200
1998-05-29	10.41	10.75	10.34	10.75	235000
1998-06-01	10.63	10.63	9.94	10.00	120600
1998-06-02	10.03	10.25	10.00	10.16	98600
1998-06-03	10.19	10.44	10.19	10.41	70200
1998-06-04	10.38	10.66	10.25	10.66	142400
1998-06-05	10.59	11.38	10.59	11.25	274000
1998-06-08	11.25	11.38	10.81	10.81	211200
1998-06-09	10.81	10.97	10.63	10.91	121400
1998-06-10	10.94	10.94	9.97	9.97	155200
1998-06-11	10.00	10.03	9.50	9.66	130000
1998-06-12	9.66	9.75	9.59	9.75	88800
1998-06-15	9.75	9.75	9.13	9.38	173800
1998-06-16	9.31	9.63	9.31	9.53	243200
1998-06-17	9.66	10.13	9.66	9.88	135600
1998-06-18	9.84	9.84	8.72	9.16	319600
1998-06-19	9.22	9.25	9.03	9.06	139200
1998-06-22	9.13	9.25	9.06	9.22	312800
1998-06-23	9.25	9.53	9.25	9.53	196600
1998-06-24	9.59	9.72	9.47	9.47	159800
1998-06-25	9.47	9.56	9.00	9.16	203800
1998-06-26	9.16	9.28	8.88	8.97	480200
1998-06-29	8.94	8.94	8.69	8.88	470200
1998-06-30	8.94	8.97	8.75	8.88	706600
1998-07-01	8.91	9.00	8.88	8.94	275400
1998-07-02	8.91	9.06	8.91	8.91	281800
1998-07-06	8.94	8.94	8.50	8.69	153000
1998-07-07	8.56	8.72	8.47	8.63	168600
1998-07-08	8.63	8.97	8.63	8.81	81000
1998-07-09	8.81	8.84	8.53	8.56	214000
1998-07-10	8.55	8.55	8.19	8.34	119600
1998-07-13	8.31	8.38	7.50	7.75	324000
1998-07-14	7.69	8.00	7.69	7.84	632400
1998-07-15	7.81	7.88	7.78	7.84	283200
1998-07-16	7.84	7.91	7.78	7.91	222000
1998-07-17	7.84	7.88	7.81	7.88	61000
1998-07-20	7.75	7.84	7.59	7.59	57400
1998-07-21	7.53	7.56	7.34	7.34	85600
1998-07-22	7.38	7.69	7.00	7.59	167200
1998-07-23	7.59	7.59	6.84	6.84	219000
1998-07-24	6.91	7.03	6.59	6.69	87200
1998-07-27	6.59	7.03	6.59	6.84	159000
1998-07-28	6.84	7.00	6.69	6.69	235200
1998-07-29	6.75	6.88	6.59	6.63	268000
1998-07-30	6.63	6.91	6.63	6.75	205400
1998-07-31	6.81	7.00	6.72	7.00	374000
1998-08-03	6.94	6.94	6.56	6.56	118000
1998-08-04	6.63	6.72	5.94	6.00	141200
1998-08-05	6.00	6.00	5.81	5.94	178000
1998-08-06	5.94	6.13	5.88	6.13	165200
1998-08-07	6.09	6.41	6.09	6.13	459800
1998-08-10	6.19	6.19	5.84	5.91	245000
1998-08-11	5.75	5.75	5.28	5.50	241600
1998-08-12	5.56	5.59	5.38	5.47	150600
1998-08-13	5.47	5.47	5.19	5.34	259600
1998-08-14	5.34	5.44	5.31	5.34	217200
1998-08-17	5.34	5.34	5.03	5.09	58400
1998-08-18	5.03	5.31	5.03	5.09	161400
1998-08-19	5.28	5.47	5.19	5.25	401400
1998-08-20	5.19	5.31	5.16	5.22	155000
1998-08-21	5.19	5.19	5.03	5.06	259000
1998-08-24	5.19	5.19	5.06	5.09	80200
1998-08-25	5.19	5.28	5.00	5.03	370600
1998-08-26	4.97	5.06	4.88	4.91	229400
1998-08-27	4.88	4.97	4.38	4.63	97000
1998-08-28	4.56	4.84	4.50	4.84	88600
1998-08-31	4.88	4.94	4.63	4.66	192800
1998-09-01	4.66	4.94	4.66	4.88	129600
1998-09-02	4.75	5.94	4.75	5.50	195200
1998-09-03	5.53	6.22	5.03	6.22	260200
1998-09-04	6.19	6.47	6.03	6.34	180600
1998-09-08	6.75	6.94	6.34	6.34	168600
1998-09-09	6.38	6.44	6.25	6.31	59400
1998-09-10	6.34	6.53	6.31	6.41	82000
1998-09-11	6.31	6.75	6.31	6.75	115600
1998-09-14	6.94	7.38	6.94	7.03	112400
1998-09-15	6.97	7.13	6.97	7.13	85400
1998-09-16	7.19	7.34	7.16	7.34	38400
1998-09-17	7.34	7.34	7.19	7.22	114600
1998-09-18	7.56	7.56	7.13	7.22	70600
1998-09-21	7.22	7.34	7.19	7.25	41600
1998-09-22	7.28	7.34	6.94	6.97	41200
1998-09-23	6.97	7.13	6.84	7.13	113200
1998-09-24	7.13	7.31	6.97	6.97	71400
1998-09-25	7.00	7.44	6.94	7.44	172400
1998-09-28	7.38	7.59	7.38	7.50	89400
1998-09-29	7.44	7.47	7.22	7.25	122600
1998-09-30	7.19	7.19	7.00	7.13	75600
1998-10-01	7.13	7.16	6.72	6.94	161000
1998-10-02	6.97	7.03	6.81	7.03	83200
1998-10-05	7.00	7.00	6.63	6.78	30000
1998-10-06	6.78	6.84	6.66	6.69	118200
1998-10-07	6.75	6.75	6.25	6.25	47600
1998-10-08	6.13	6.22	6.00	6.16	78000
1998-10-09	6.13	6.13	5.47	5.75	279600
1998-10-12	5.81	5.97	5.72	5.72	138800
1998-10-13	5.72	5.81	5.41	5.53	73800
1998-10-14	5.38	5.56	5.34	5.34	131200
1998-10-15	5.41	5.69	5.38	5.38	130000
1998-10-16	5.44	5.91	5.44	5.78	102400
1998-10-19	5.81	5.91	5.69	5.91	113200
1998-10-20	5.91	5.94	5.81	5.81	49200
1998-10-21	5.88	6.16	5.88	6.00	139800
1998-10-22	5.97	6.31	5.97	6.28	92400
1998-10-23	6.22	6.34	6.06	6.06	95200
1998-10-26	6.13	6.63	6.09	6.50	155400
1998-10-27	6.81	6.94	6.59	6.69	109800
1998-10-28	6.66	6.66	6.38	6.41	27400
1998-10-29	6.38	6.59	6.38	6.41	29800
1998-10-30	6.50	7.19	6.50	7.19	168800
1998-11-02	7.22	7.88	7.22	7.81	155000
1998-11-03	7.81	7.81	7.16	7.22	105800
1998-11-04	7.56	7.81	7.13	7.25	134400
1998-11-05	7.47	7.72	7.44	7.69	248400
1998-11-06	7.72	7.81	7.66	7.72	69600
1998-11-09	7.59	7.88	7.41	7.41	49800
1998-11-10	7.34	7.38	6.50	6.78	300200
1998-11-11	7.22	7.47	6.78	6.84	403000
1998-11-12	6.88	7.06	6.84	6.97	148600
1998-11-13	7.00	7.06	6.78	6.78	38800
1998-11-16	6.53	6.69	6.53	6.66	73000
1998-11-17	6.66	6.69	6.56	6.66	56600
1998-11-18	6.66	6.69	6.38	6.38	96600
1998-11-19	6.38	6.50	6.38	6.41	129400
1998-11-20	6.38	6.41	6.28	6.28	104400
1998-11-23	6.31	6.31	5.75	5.75	220800
1998-11-24	5.75	5.81	5.69	5.75	133600
1998-11-25	5.81	6.16	5.81	6.06	149600
1998-11-27	6.13	6.19	6.06	6.09	143400
1998-11-30	6.06	6.25	6.06	6.22	479600
1998-12-01	6.25	6.34	6.22	6.34	320200
1998-12-02	6.34	6.38	6.28	6.31	61200
1998-12-03	6.38	6.63	6.34	6.50	234200
1998-12-04	6.56	6.59	6.50	6.59	77600
1998-12-07	6.56	6.63	6.44	6.56	85000
1998-12-08	6.50	6.63	6.50	6.56	85600
1998-12-09	6.59	6.66	6.56	6.59	60200
1998-12-10	6.56	6.56	6.44	6.47	119000
1998-12-11	6.47	6.50	6.31	6.38	242200
1998-12-14	6.34	6.47	6.19	6.34	74800
1998-12-15	6.28	6.31	6.09	6.16	77400
1998-12-16	6.09	6.81	6.09	6.81	115000
1998-12-17	6.81	6.81	6.13	6.22	93200
1998-12-18	6.25	6.28	6.00	6.00	149400
1998-12-21	6.06	6.19	5.94	5.97	80600
1998-12-22	5.91	5.97	5.72	5.97	113600
1998-12-23	5.94	6.50	5.94	6.41	122400
1998-12-24	6.41	6.44	6.31	6.31	16000
1998-12-28	6.28	6.28	5.91	5.91	114400
1998-12-29	5.94	6.22	5.84	5.84	109000
1998-12-30	5.84	5.94	5.72	5.88	98800
1998-12-31	5.88	7.50	5.81	7.50	119400
1999-01-04	7.13	7.13	6.81	6.81	147400
1999-01-05	6.84	6.97	6.63	6.63	133400
1999-01-06	6.59	6.88	6.59	6.69	79600
1999-01-07	6.66	6.66	6.22	6.63	150000
1999-01-08	6.56	6.66	6.44	6.56	110000
1999-01-11	6.56	6.66	6.25	6.66	243600
1999-01-12	6.66	6.66	5.97	6.06	174000
1999-01-13	6.00	6.00	5.91	6.00	95800
1999-01-14	5.97	5.97	5.50	5.56	206400
1999-01-15	5.63	6.44	5.63	6.44	112400
1999-01-19	6.50	6.50	5.88	5.97	203200
1999-01-20	5.91	6.00	5.91	5.97	87600
1999-01-21	5.97	6.16	5.94	6.16	149000
1999-01-22	6.09	6.19	5.84	5.88	46800
1999-01-25	6.03	6.03	5.63	5.63	81400
1999-01-26	5.56	5.56	5.19	5.19	1030800
1999-01-27	5.25	5.25	4.94	5.03	784600
1999-01-28	5.09	5.09	4.81	4.91	334000
1999-01-29	4.88	5.03	4.81	4.81	130200
1999-02-01	5.03	5.06	4.84	4.88	129000
1999-02-02	4.88	5.25	4.88	5.25	182600
1999-02-03	5.25	5.28	5.16	5.28	81000
1999-02-04	5.28	5.28	5.00	5.06	69200
1999-02-05	5.03	5.56	5.03	5.50	145400
1999-02-08	5.56	5.66	5.19	5.19	66000
1999-02-09	5.44	5.59	5.03	5.03	108200
1999-02-10	5.09	5.38	5.03	5.09	105200
1999-02-11	5.13	5.22	5.06	5.22	84600
1999-02-12	5.16	5.34	4.91	4.91	134800
1999-02-16	4.97	5.00	4.88	4.88	150600
1999-02-17	4.94	5.06	4.75	4.94	251800
1999-02-18	4.88	5.19	4.75	5.19	106000
1999-02-19	5.31	5.31	5.06	5.06	85200
1999-02-22	5.09	5.16	4.88	5.09	77800
1999-02-23	5.03	5.19	5.00	5.19	210600
1999-02-24	5.13	5.16	5.00	5.03	107000
1999-02-25	4.97	5.38	4.78	5.38	79800
1999-02-26	5.31	5.31	4.97	5.00	111600
1999-03-01	5.06	5.31	5.06	5.22	48000
1999-03-02	5.31	5.47	5.19	5.25	174000
1999-03-03	5.22	5.34	5.16	5.22	91000
1999-03-04	5.09	5.47	5.09	5.25	601600
1999-03-05	5.38	5.69	5.28	5.53	333800
1999-03-08	5.50	6.06	5.50	5.97	262800
1999-03-09	6.19	6.34	6.00	6.00	239000
1999-03-10	6.06	6.34	6.06	6.34	151200
1999-03-11	6.63	6.69	6.31	6.47	337000
1999-03-12	6.81	6.97	6.75	6.97	236600
1999-03-15	6.91	6.91	6.19	6.41	139400
1999-03-16	6.47	6.53	6.34	6.41	63600
1999-03-17	6.47	6.88	6.44	6.88	235400
1999-03-18	6.91	7.13	6.69	6.69	268800
1999-03-19	6.75	6.88	6.44	6.53	120200
1999-03-22	6.75	6.97	6.63	6.97	74000
1999-03-23	7.13	7.13	6.63	6.63	129600
1999-03-24	6.63	7.06	6.63	7.06	173600
1999-03-25	7.13	7.19	6.78	6.88	129000
1999-03-26	6.88	7.13	6.88	6.94	146800
1999-03-29	6.94	7.34	6.94	7.28	125200
1999-03-30	7.34	7.69	7.34	7.56	223000
1999-03-31	7.53	7.88	7.50	7.56	200400
1999-04-01	7.50	7.56	6.94	7.00	182200
1999-04-05	7.00	7.16	7.00	7.13	234200
1999-04-06	6.97	6.97	6.75	6.75	43200
1999-04-07	6.75	6.81	6.59	6.63	96200
1999-04-08	6.63	6.97	6.63	6.97	85000
1999-04-09	6.94	7.44	6.94	7.44	201600
1999-04-12	7.50	8.00	7.44	7.59	224600
1999-04-13	7.59	7.88	7.59	7.81	146000
1999-04-14	7.94	7.94	7.13	7.16	126600
1999-04-15	7.22	7.88	7.19	7.72	345800
1999-04-16	7.69	8.50	7.50	8.50	293800
1999-04-19	8.50	8.97	8.09	8.22	551200
1999-04-20	8.22	8.34	7.66	8.34	244200
1999-04-21	8.34	8.75	8.34	8.69	120200
1999-04-22	8.53	8.78	8.41	8.72	159200
1999-04-23	8.72	8.72	8.13	8.13	225600
1999-04-26	8.13	8.22	7.78	7.78	76800
1999-04-27	7.81	8.50	7.81	8.50	126000
1999-04-28	8.41	8.72	8.34	8.69	84800
1999-04-29	8.72	8.72	8.09	8.53	109200
1999-04-30	8.56	8.59	8.25	8.25	55800
1999-05-03	8.25	8.75	8.19	8.75	90400
1999-05-04	8.69	8.69	8.19	8.34	129000
1999-05-05	8.28	8.31	8.06	8.22	105800
1999-05-06	8.25	8.34	8.06	8.06	179800
1999-05-07	8.06	8.17	7.75	8.03	219000
1999-05-10	8.00	8.19	7.94	8.09	124600
1999-05-11	8.09	8.16	7.81	7.88	178800
1999-05-12	7.84	7.94	7.50	7.50	67000
1999-05-13	7.56	8.00	7.53	7.97	167800
1999-05-14	8.00	8.00	7.56	7.75	78200
1999-05-17	7.72	7.84	7.72	7.75	39800
1999-05-18	7.75	7.81	7.75	7.75	84600
1999-05-19	7.81	7.97	7.59	7.59	101000
1999-05-20	7.72	7.75	7.47	7.72	123400
1999-05-21	7.75	7.97	7.72	7.88	77000
1999-05-24	7.94	7.94	7.50	7.75	77000
1999-05-25	7.72	8.00	7.72	7.75	51200
1999-05-26	7.78	7.81	7.63	7.72	66600
1999-05-27	7.75	7.75	7.31	7.31	44800
1999-05-28	7.38	7.72	7.31	7.72	84800
1999-06-01	7.66	7.75	7.38	7.69	314400
1999-06-02	7.69	7.78	7.53	7.72	152000
1999-06-03	7.91	7.91	7.78	7.84	113800
1999-06-04	7.97	7.97	7.84	7.88	74400
1999-06-07	7.81	8.00	7.81	8.00	142000
1999-06-08	8.00	8.50	8.00	8.13	286400
1999-06-09	8.09	8.44	8.06	8.44	75400
1999-06-10	8.31	8.34	8.06	8.13	56800
1999-06-11	8.06	8.31	8.03	8.31	75400
1999-06-14	8.31	8.38	8.22	8.38	137000
1999-06-15	8.28	8.28	8.09	8.16	331200
1999-06-16	8.19	8.22	8.13	8.22	149600
1999-06-17	8.25	8.69	8.22	8.56	105000
1999-06-18	8.94	8.94	8.28	8.28	512400
1999-06-21	8.31	8.31	8.16	8.16	88600
1999-06-22	8.09	8.50	8.09	8.44	95800
1999-06-23	8.47	8.72	8.47	8.72	171000
1999-06-24	8.66	8.72	8.38	8.47	53800
1999-06-25	8.44	8.53	8.41	8.50	110800
1999-06-28	8.63	8.86	8.53	8.69	105200
1999-06-29	8.72	8.72	8.25	8.53	116000
1999-06-30	8.50	9.06	8.06	8.06	365200
1999-07-01	8.16	8.53	8.16	8.41	89400
1999-07-02	8.44	8.69	8.25	8.69	150000
1999-07-06	8.59	9.06	8.59	9.03	246600
1999-07-07	9.00	9.03	8.13	8.13	315400
1999-07-08	8.13	8.47	8.00	8.47	475400
1999-07-09	8.47	8.47	8.31	8.34	128600
1999-07-12	8.31	8.69	8.25	8.69	95800
1999-07-13	8.66	8.75	8.53	8.59	111600
1999-07-14	8.56	8.69	8.56	8.56	92400
1999-07-15	8.59	8.66	8.44	8.53	111200
1999-07-16	8.50	8.56	8.50	8.50	41600
1999-07-19	8.50	8.53	8.03	8.03	61800
1999-07-20	8.03	8.34	8.03	8.25	125400
1999-07-21	8.25	8.34	8.13	8.34	159200
1999-07-22	8.22	8.28	8.19	8.22	155800
1999-07-23	8.22	8.28	8.19	8.25	73600
1999-07-26	8.22	8.25	8.19	8.19	19400
1999-07-27	8.22	8.22	8.16	8.19	42000
1999-07-28	8.22	8.25	8.19	8.25	39200
1999-07-29	8.22	8.63	8.22	8.63	99600
1999-07-30	8.59	8.88	8.59	8.81	149800
1999-08-02	8.81	8.81	8.53	8.63	68800
1999-08-03	8.69	8.72	8.38	8.47	49000
1999-08-04	8.50	8.75	8.50	8.75	62800
1999-08-05	8.72	9.00	8.63	8.97	170200
1999-08-06	9.00	9.47	8.94	9.41	702400
1999-08-09	9.53	10.84	9.50	10.84	942000
1999-08-10	10.81	11.72	10.81	11.53	1698400
1999-08-11	11.50	11.56	11.41	11.50	482200
1999-08-12	11.50	11.81	11.41	11.53	519400
1999-08-13	11.50	11.56	11.28	11.28	411400
1999-08-16	11.16	11.28	10.88	11.00	371400
1999-08-17	10.88	11.22	10.88	11.19	214800
1999-08-18	11.22	11.22	11.09	11.13	109400
1999-08-19	11.06	11.19	11.06	11.16	207200
1999-08-20	11.22	11.38	11.16	11.34	218600
1999-08-23	11.25	11.34	11.13	11.34	143800
1999-08-24	11.31	11.31	10.88	10.94	68200
1999-08-25	10.94	10.94	10.06	10.22	319600
1999-08-26	10.16	10.19	9.66	10.00	345800
1999-08-27	10.00	10.03	9.91	10.03	127200
1999-08-30	9.97	10.00	9.81	9.81	105400
1999-08-31	9.94	10.09	9.91	10.03	308600
1999-09-01	10.09	10.09	10.00	10.00	91600
1999-09-02	10.06	10.06	9.75	9.78	37600
1999-09-03	9.81	9.81	9.69	9.75	85000
1999-09-07	9.69	9.97	9.66	9.88	129600
1999-09-08	9.88	10.00	9.75	10.00	179400
1999-09-09	10.00	10.75	10.00	10.63	246800
1999-09-10	10.66	10.75	10.50	10.66	137600
1999-09-13	10.78	11.25	10.75	10.75	256400
1999-09-14	10.66	10.69	10.25	10.31	172200
1999-09-15	10.31	10.31	10.09	10.13	83600
1999-09-16	10.09	10.19	10.09	10.13	133200
1999-09-17	10.00	10.16	10.00	10.16	215800
1999-09-20	10.16	10.19	10.06	10.13	260200
1999-09-21	10.09	10.09	9.28	9.28	151200
1999-09-22	9.28	9.31	9.00	9.06	136000
1999-09-23	9.06	9.22	9.00	9.03	76400
1999-09-24	8.94	8.97	8.44	8.75	100800
1999-09-27	8.72	9.13	8.50	8.63	139200
1999-09-28	8.56	8.56	8.03	8.06	105400
1999-09-29	8.19	8.50	8.09	8.50	286400
1999-09-30	8.59	8.59	8.31	8.41	91600
1999-10-01	8.44	9.00	8.44	8.63	167600
1999-10-04	8.56	8.59	8.19	8.22	94800
1999-10-05	8.19	8.19	7.69	7.69	208000
1999-10-06	7.75	7.91	7.69	7.91	152800
1999-10-07	7.88	8.00	7.69	7.75	109800
1999-10-08	7.69	7.69	7.50	7.53	160600
1999-10-11	7.50	7.84	7.47	7.56	428000
1999-10-12	7.69	7.97	7.69	7.78	346800
1999-10-13	7.88	7.88	7.34	7.59	296600
1999-10-14	7.63	7.63	7.44	7.47	333600
1999-10-15	7.28	7.38	7.22	7.38	135600
1999-10-18	7.38	7.53	6.91	7.09	265800
1999-10-19	7.09	7.28	6.84	6.94	247800
1999-10-20	6.94	7.09	6.56	6.91	196400
1999-10-21	6.84	7.00	6.84	6.97	71600
1999-10-22	7.00	7.25	6.94	7.22	360600
1999-10-25	7.22	7.25	7.03	7.03	107600
1999-10-26	6.97	7.00	6.84	6.84	216800
1999-10-27	6.84	7.00	6.84	6.97	165400
1999-10-28	6.91	6.97	6.81	6.84	210400
1999-10-29	6.81	6.88	6.78	6.78	147000
1999-11-01	6.78	6.94	6.75	6.78	220600
1999-11-02	6.78	6.88	6.63	6.72	98800
1999-11-03	6.53	6.72	6.53	6.69	94200
1999-11-04	6.66	7.09	6.63	6.81	74400
1999-11-05	6.75	6.94	6.38	6.44	327600
1999-11-08	6.38	6.63	6.38	6.59	158800
1999-11-09	6.53	7.03	6.50	6.94	235200
1999-11-10	7.00	7.56	7.00	7.44	514000
1999-11-11	7.50	7.59	7.13	7.13	442200
1999-11-12	7.19	7.25	7.13	7.19	223400
1999-11-15	7.19	7.19	7.00	7.16	311600
1999-11-16	7.19	7.28	7.16	7.22	281800
1999-11-17	8.31	8.38	7.75	8.00	748000
1999-11-18	8.13	8.19	7.69	7.69	157400
1999-11-19	7.63	7.84	7.19	7.38	242200
1999-11-22	7.50	7.78	7.38	7.38	391800
1999-11-23	7.41	7.47	7.00	7.03	190800
1999-11-24	7.13	7.38	7.00	7.09	262000
1999-11-26	7.06	7.09	6.94	6.97	35200
1999-11-29	6.91	6.91	6.47	6.50	290200
1999-11-30	6.50	6.50	6.41	6.50	231600
1999-12-01	6.50	6.84	6.34	6.84	453800
1999-12-02	7.03	7.22	6.94	6.94	260400
1999-12-03	7.00	7.25	6.56	6.69	173000
1999-12-06	6.75	7.00	6.75	6.91	151400
1999-12-07	6.88	7.13	6.63	6.63	157000
1999-12-08	6.69	6.84	6.47	6.78	187200
1999-12-09	6.84	6.84	6.56	6.56	180800
1999-12-10	6.63	6.72	6.44	6.44	250200
1999-12-13	6.47	6.50	6.19	6.19	334400
1999-12-14	6.22	6.38	6.16	6.19	325200
1999-12-15	6.25	6.47	6.09	6.09	858800
1999-12-16	6.09	6.19	6.06	6.19	735200
1999-12-17	6.22	6.63	6.22	6.50	549200
1999-12-20	6.56	7.03	6.53	6.53	290200
1999-12-21	6.53	6.91	6.50	6.81	194000
1999-12-22	6.81	6.94	6.75	6.94	116600
1999-12-23	6.91	7.25	6.91	7.09	175800
1999-12-27	7.09	7.34	7.06	7.28	341400
1999-12-28	7.28	7.50	7.19	7.37	203800
1999-12-29	7.31	7.44	7.06	7.34	77000
1999-12-30	7.41	7.41	6.88	7.00	109800
1999-12-31	7.03	7.47	7.03	7.47	85800
2000-01-03	7.41	7.41	6.81	6.97	201800
2000-01-04	6.88	7.00	6.78	6.97	77000
2000-01-05	7.13	7.13	6.88	6.88	150800
2000-01-06	6.88	7.34	6.84	7.34	240800
2000-01-07	7.31	8.00	7.06	8.00	403400
2000-01-10	8.00	8.09	7.47	7.75	195600
2000-01-11	7.69	7.94	7.47	7.94	106000
2000-01-12	7.91	7.91	7.34	7.34	174600
2000-01-13	7.41	8.13	7.41	7.88	347000
2000-01-14	7.91	8.16	7.91	8.16	307800
2000-01-18	8.13	8.97	8.13	8.97	546600
2000-01-19	8.91	9.09	8.75	8.75	185400
2000-01-20	8.88	8.88	8.56	8.63	170800
2000-01-21	8.72	8.84	8.50	8.50	257600
2000-01-24	8.50	9.03	8.25	8.25	255200
2000-01-25	8.31	8.59	8.22	8.59	175600
2000-01-26	8.66	8.69	8.31	8.31	69400
2000-01-27	8.38	8.44	7.97	8.00	104600
2000-01-28	8.06	8.16	7.78	7.94	84400
2000-01-31	7.94	8.50	7.94	8.31	203400
2000-02-01	8.25	8.47	8.25	8.47	124000
2000-02-02	8.47	8.72	8.47	8.72	154200
2000-02-03	8.72	9.16	8.72	9.09	303000
2000-02-04	9.03	9.03	8.53	8.69	87800
2000-02-07	8.69	9.09	8.63	8.63	195000
2000-02-08	8.34	8.38	8.13	8.28	204600
2000-02-09	8.25	8.28	8.06	8.19	111200
2000-02-10	8.13	8.28	8.09	8.25	196400
2000-02-11	8.25	8.25	8.16	8.22	232600
2000-02-14	8.19	8.38	8.13	8.38	259000
2000-02-15	8.38	8.94	8.38	8.94	221400
2000-02-16	8.94	9.00	8.69	9.00	177400
2000-02-17	8.94	9.00	8.91	9.00	187400
2000-02-18	8.94	9.22	8.94	8.94	325000
2000-02-22	8.97	9.09	8.94	9.03	853200
2000-02-23	9.03	9.09	8.91	9.03	140200
2000-02-24	9.03	9.19	9.03	9.16	174600
2000-02-25	9.03	9.06	8.69	8.75	185800
2000-02-28	8.50	9.13	8.47	9.13	194600
2000-02-29	9.06	9.53	9.06	9.50	261400
2000-03-01	9.63	10.00	9.63	9.97	236200
2000-03-02	10.00	10.28	9.97	10.00	682200
2000-03-03	10.13	10.13	9.25	9.31	125600
2000-03-06	9.31	9.81	9.25	9.72	280000
2000-03-07	9.75	10.22	9.56	10.22	295600
2000-03-08	10.19	10.19	9.50	9.50	268000
2000-03-09	9.50	9.59	9.25	9.47	220400
2000-03-10	9.47	9.81	9.44	9.50	107200
2000-03-13	9.41	9.50	9.31	9.50	63800
2000-03-14	9.38	9.50	9.34	9.44	116200
2000-03-15	9.44	9.53	9.41	9.50	227200
2000-03-16	9.50	9.59	9.41	9.59	235800
2000-03-17	9.59	9.59	9.41	9.44	66200
2000-03-20	9.41	9.41	9.16	9.22	179600
2000-03-21	9.13	9.25	8.94	9.25	334400
2000-03-22	9.25	9.66	9.25	9.66	166200
2000-03-23	9.66	10.00	9.66	9.78	167400
2000-03-24	9.75	10.25	9.75	9.94	130600
2000-03-27	9.88	10.00	9.69	9.91	93600
2000-03-28	9.78	9.88	9.56	9.56	100800
2000-03-29	9.59	9.81	9.50	9.66	237600
2000-03-30	9.69	9.91	9.53	9.75	343400
2000-03-31	9.69	9.91	9.38	9.38	467600
2000-04-03	9.44	9.50	9.34	9.50	111400
2000-04-04	9.53	9.59	8.50	8.78	241800
2000-04-05	8.69	8.94	8.63	8.63	140000
2000-04-06	8.69	8.91	8.50	8.50	322800
2000-04-07	8.63	8.81	8.50	8.69	333800
2000-04-10	8.66	8.66	8.41	8.44	214400
2000-04-11	8.44	8.56	8.06	8.41	313600
2000-04-12	8.50	8.63	8.31	8.47	118800
2000-04-13	8.50	8.53	8.19	8.19	119800
2000-04-14	8.06	8.25	7.88	8.25	567600
2000-04-17	8.00	8.00	7.63	7.69	517400
2000-04-18	7.75	8.03	7.75	7.88	172600
2000-04-19	7.94	8.06	7.75	7.97	142200
2000-04-20	7.97	8.06	7.81	8.00	113000
2000-04-24	7.97	8.19	7.91	8.19	163000
2000-04-25	8.19	8.63	8.19	8.50	328400
2000-04-26	8.50	8.56	8.44	8.47	224400
2000-04-27	8.44	8.78	8.41	8.66	163000
2000-04-28	8.66	8.84	8.63	8.63	227200
2000-05-01	8.63	8.72	8.63	8.66	131200
2000-05-02	8.66	8.94	8.66	8.91	277800
2000-05-03	8.78	8.84	8.66	8.72	191600
2000-05-04	8.66	8.97	8.66	8.91	88600
2000-05-05	8.94	9.00	8.78	9.00	126000
2000-05-08	9.00	9.31	9.00	9.13	91800
2000-05-09	9.13	9.22	9.13	9.22	85800
2000-05-10	9.16	9.16	9.09	9.13	72200
2000-05-11	9.19	9.31	9.16	9.22	43800
2000-05-12	9.22	9.59	9.22	9.59	115200
2000-05-15	9.59	10.38	9.59	10.34	294000
2000-05-16	10.63	10.75	10.44	10.56	549400
2000-05-17	10.56	10.56	10.13	10.31	407000
2000-05-18	10.00	10.00	9.25	9.50	487200
2000-05-19	9.56	9.56	9.31	9.47	199400
2000-05-22	9.53	9.63	8.88	8.94	151600
2000-05-23	9.00	9.38	9.00	9.19	145200
2000-05-24	9.28	9.34	9.16	9.25	156800
2000-05-25	9.19	9.19	9.00	9.16	103000
2000-05-26	9.22	9.56	9.22	9.50	141400
2000-05-30	9.44	9.75	9.44	9.53	119400
2000-05-31	9.47	9.81	9.44	9.75	126600
2000-06-01	9.75	9.75	9.53	9.59	145400
2000-06-02	9.53	9.56	9.44	9.44	225400
2000-06-05	9.44	9.53	9.19	9.25	214600
2000-06-06	9.19	9.47	9.19	9.47	124600
2000-06-07	9.47	9.56	9.44	9.50	127600
2000-06-08	9.53	9.72	9.53	9.72	54200
2000-06-09	9.75	9.81	9.63	9.66	67200
2000-06-12	9.72	9.97	9.72	9.94	48600
2000-06-13	9.88	10.06	9.81	10.06	145000
2000-06-14	10.06	10.06	9.94	10.00	140200
2000-06-15	10.00	10.00	9.94	9.97	88800
2000-06-16	9.97	10.00	9.88	9.97	135600
2000-06-19	10.00	10.00	9.88	9.97	70600
2000-06-20	9.84	9.84	9.63	9.84	115000
2000-06-21	9.91	10.16	9.81	9.94	202400
2000-06-22	9.94	10.00	9.84	9.88	131000
2000-06-23	9.91	9.91	9.53	9.69	89600
2000-06-26	9.63	9.84	9.50	9.72	133800
2000-06-27	9.72	9.75	9.66	9.72	182200
2000-06-28	9.78	9.81	9.44	9.44	173200
2000-06-29	9.47	10.06	9.44	10.00	200000
2000-06-30	10.03	10.03	9.50	9.50	189800
2000-07-03	9.63	9.97	9.59	9.94	134600
2000-07-05	9.81	9.81	9.47	9.47	121400
2000-07-06	9.47	9.63	9.38	9.50	349600
2000-07-07	9.50	9.50	9.31	9.47	204200
2000-07-10	9.34	9.38	8.44	8.44	440800
2000-07-11	8.47	8.59	8.44	8.53	648000
2000-07-12	8.50	8.59	8.38	8.56	231400
2000-07-13	8.56	8.56	8.50	8.56	96600
2000-07-14	8.53	8.53	8.31	8.53	168600
2000-07-17	8.47	8.50	8.25	8.34	122600
2000-07-18	8.38	8.72	8.38	8.72	281400
2000-07-19	8.75	8.75	8.41	8.53	157800
2000-07-20	8.56	8.56	8.28	8.38	62600
2000-07-21	8.31	8.41	7.81	7.81	82400
2000-07-24	7.81	7.94	7.41	7.41	157600
2000-07-25	7.34	7.94	7.31	7.31	149200
2000-07-26	7.31	7.81	7.25	7.75	191600
2000-07-27	7.75	8.00	7.75	7.97	106600
2000-07-28	7.88	7.91	7.53	7.63	67000
2000-07-31	7.63	7.66	7.47	7.63	44800
2000-08-01	7.66	7.88	7.63	7.88	72000
2000-08-02	7.88	8.03	7.69	7.84	79800
2000-08-03	7.84	8.00	7.81	7.94	119400
2000-08-04	7.94	8.22	7.94	8.00	84800
2000-08-07	8.00	8.16	7.69	7.95	157200
2000-08-08	7.81	7.84	6.91	6.97	1976200
2000-08-09	6.97	7.13	6.88	7.13	286000
2000-08-10	7.13	7.16	6.97	6.97	125000
2000-08-11	7.00	7.00	6.78	6.84	83600
2000-08-14	6.88	7.06	6.81	7.00	404800
2000-08-15	6.97	7.06	6.91	6.94	183800
2000-08-16	6.91	7.09	6.88	7.03	847600
2000-08-17	7.09	7.28	7.09	7.19	464400
2000-08-18	7.22	7.38	7.22	7.28	273600
2000-08-21	7.31	7.47	7.31	7.44	178400
2000-08-22	7.69	7.69	7.44	7.44	82600
2000-08-23	7.50	7.91	7.50	7.88	341400
2000-08-24	7.81	7.88	7.50	7.50	64800
2000-08-25	7.53	7.66	7.53	7.63	323000
2000-08-28	7.66	7.81	7.63	7.81	139400
2000-08-29	7.81	7.94	7.75	7.84	75800
2000-08-30	7.84	7.88	7.78	7.78	31600
2000-08-31	8.03	8.88	7.97	8.72	585200
2000-09-01	8.84	9.03	8.63	8.63	363800
2000-09-05	8.75	8.81	8.56	8.72	136000
2000-09-06	8.72	8.91	8.63	8.72	125600
2000-09-07	8.72	8.72	8.56	8.59	188400
2000-09-08	8.59	8.59	8.28	8.28	118600
2000-09-11	8.31	9.03	8.31	8.94	229400
2000-09-12	9.00	9.06	8.84	8.88	32400
2000-09-13	8.84	8.91	8.66	8.66	62000
2000-09-14	8.63	8.81	8.50	8.81	63400
2000-09-15	8.69	8.84	8.69	8.81	185400
2000-09-18	8.81	8.88	8.50	8.53	122800
2000-09-19	8.59	8.59	8.13	8.16	174800
2000-09-20	8.22	8.34	7.94	8.28	642400
2000-09-21	8.28	8.28	8.03	8.03	51800
2000-09-22	7.97	8.19	7.91	7.94	112400
2000-09-25	7.88	7.88	7.50	7.72	128200
2000-09-26	7.72	8.13	7.69	7.69	199000
2000-09-27	7.81	8.22	7.78	8.19	83000
2000-09-28	8.09	8.09	8.03	8.03	37600
2000-09-29	8.09	8.44	8.09	8.31	65600
2000-10-02	8.44	8.50	8.16	8.50	109200
2000-10-03	8.44	8.44	8.06	8.41	77000
2000-10-04	8.28	8.28	7.81	7.84	100800
2000-10-05	7.88	7.94	7.63	7.78	49000
2000-10-06	7.84	7.91	7.72	7.72	12600
2000-10-09	7.72	7.88	7.31	7.50	116600
2000-10-10	7.50	7.88	7.50	7.81	64400
2000-10-11	7.84	8.00	7.69	7.88	41600
2000-10-12	7.94	8.19	7.86	8.13	99000
2000-10-13	8.00	8.34	7.97	8.00	81200
2000-10-16	8.00	8.00	7.72	7.75	56200
2000-10-17	7.72	7.84	7.63	7.69	48400
2000-10-18	7.63	7.66	7.38	7.41	48200
2000-10-19	7.44	7.69	7.44	7.50	229600
2000-10-20	7.56	7.69	7.56	7.63	452200
2000-10-23	7.56	7.66	7.50	7.50	93000
2000-10-24	7.44	7.44	7.19	7.19	38000
2000-10-25	7.25	7.25	6.91	6.94	362400
2000-10-26	6.88	6.97	6.81	6.97	100800
2000-10-27	7.03	7.09	6.63	6.69	298400
2000-10-30	6.63	6.94	6.63	6.81	117800
2000-10-31	6.84	7.06	6.84	7.03	210600
2000-11-01	7.16	7.81	7.16	7.56	644200
2000-11-02	7.69	7.75	7.38	7.41	924400
2000-11-03	7.44	7.50	7.25	7.47	260800
2000-11-06	7.53	7.56	7.31	7.41	88200
2000-11-07	7.44	7.66	7.41	7.66	788800
2000-11-08	7.66	7.88	7.66	7.81	180000
2000-11-09	7.88	7.88	7.75	7.75	395400
2000-11-10	7.78	7.91	7.78	7.84	83200
2000-11-13	7.88	7.91	7.66	7.84	233600
2000-11-14	7.84	7.97	7.81	7.97	263000
2000-11-15	8.06	8.34	8.06	8.31	768800
2000-11-16	8.28	8.38	8.19	8.25	228800
2000-11-17	8.31	8.31	8.06	8.09	100000
2000-11-20	8.16	8.22	7.97	8.03	94800
2000-11-21	8.09	8.19	7.97	8.03	56800
2000-11-22	8.03	8.25	7.97	8.19	179000
2000-11-24	8.19	8.53	8.16	8.53	109400
2000-11-27	8.53	8.66	8.47	8.53	155000
2000-11-28	8.53	8.53	8.34	8.38	124200
2000-11-29	8.38	8.38	7.84	7.88	68000
2000-11-30	7.75	8.25	7.69	7.97	299400
2000-12-01	8.00	8.19	7.88	8.09	135200
2000-12-04	8.06	8.16	7.94	7.94	131600
2000-12-05	7.94	8.13	7.88	8.13	139200
2000-12-06	8.06	8.09	7.81	7.94	96400
2000-12-07	8.00	8.06	7.81	7.97	82400
2000-12-08	8.03	8.09	7.94	8.00	318400
2000-12-11	8.00	8.41	8.00	8.34	190200
2000-12-12	8.34	8.50	8.31	8.50	68800
2000-12-13	8.44	8.50	8.31	8.47	75400
2000-12-14	8.50	8.56	8.28	8.56	92800
2000-12-15	8.59	8.81	8.41	8.81	166000
2000-12-18	8.69	8.88	8.69	8.81	121000
2000-12-19	8.81	9.03	8.72	9.00	475600
2000-12-20	9.00	9.00	8.63	8.81	83400
2000-12-21	8.84	8.88	8.72	8.88	123200
2000-12-22	8.88	8.94	8.72	8.75	77600
2000-12-26	8.69	9.63	8.69	9.56	151600
2000-12-27	9.50	9.75	9.00	9.75	148200
2000-12-28	9.38	10.19	9.38	10.19	290600
2000-12-29	10.09	10.09	9.66	9.72	159800
2001-01-02	9.63	9.75	9.47	9.63	154000
2001-01-03	9.63	9.63	9.19	9.25	91200
2001-01-04	9.19	9.19	8.50	8.72	252400
2001-01-05	8.75	8.97	8.50	8.53	130400
2001-01-08	8.53	8.97	8.53	8.97	50400
2001-01-09	9.09	9.16	8.75	8.75	99400
2001-01-10	8.88	9.13	8.81	9.03	214800
2001-01-11	9.00	9.19	9.00	9.13	111000
2001-01-12	9.22	9.22	8.81	9.00	84800
2001-01-16	8.97	9.31	8.56	9.31	257600
2001-01-17	9.25	9.28	8.75	9.13	173400
2001-01-18	9.06	9.06	8.50	8.59	195600
2001-01-19	8.56	8.81	8.50	8.59	76200
2001-01-22	8.63	8.81	8.50	8.50	70400
2001-01-23	8.44	9.19	8.41	9.06	173000
2001-01-24	8.97	9.00	8.69	8.69	62200
2001-01-25	8.75	9.75	8.63	9.56	337800
2001-01-26	9.59	9.59	9.00	9.06	77200
2001-01-29	9.04	9.30	8.66	8.77	150600
2001-01-30	8.80	10.00	8.80	9.33	310600
2001-01-31	9.33	9.70	9.33	9.40	191600
2001-02-01	9.64	9.64	9.30	9.33	182200
2001-02-02	9.33	9.50	9.17	9.34	121000
2001-02-05	9.34	9.48	9.25	9.48	123800
2001-02-06	9.50	10.50	9.50	10.30	638000
2001-02-07	10.32	10.35	10.00	10.00	289000
2001-02-08	10.03	10.60	9.98	10.53	363400
2001-02-09	10.53	11.00	10.53	11.00	275800
2001-02-12	11.00	11.69	11.00	11.31	926400
2001-02-13	11.11	11.11	10.46	10.46	325400
2001-02-14	10.46	11.00	10.46	11.00	232800
2001-02-15	11.00	11.30	10.80	11.00	470600
2001-02-16	10.93	11.25	10.79	11.25	256400
2001-02-20	11.13	11.13	10.72	10.99	211200
2001-02-21	11.25	11.28	10.57	10.58	321000
2001-02-22	10.58	10.60	9.97	10.00	208400
2001-02-23	10.05	10.08	9.75	10.08	317200
2001-02-26	10.08	11.00	10.07	11.00	285200
2001-02-27	11.00	11.00	10.70	10.90	181400
2001-02-28	10.90	10.90	10.30	10.30	192000
2001-03-01	10.31	10.70	10.25	10.63	275200
2001-03-02	10.63	11.00	10.63	10.88	556000
2001-03-05	10.88	11.13	10.88	11.05	235800
2001-03-06	11.04	11.40	10.98	11.40	530600
2001-03-07	11.48	11.62	11.33	11.61	271400
2001-03-08	11.61	11.88	11.61	11.72	537800
2001-03-09	11.70	11.70	11.33	11.56	382600
2001-03-12	11.50	11.55	10.75	11.24	276200
2001-03-13	11.25	11.25	10.70	11.05	119800
2001-03-14	11.00	11.12	10.62	10.76	126000
2001-03-15	10.75	10.78	10.19	10.46	231400
2001-03-16	10.46	10.88	10.35	10.35	385600
2001-03-19	10.35	10.87	10.30	10.76	117200
2001-03-20	10.76	11.35	10.76	11.06	229600
2001-03-21	11.08	11.08	10.75	10.87	221200
2001-03-22	10.87	10.87	9.43	9.95	250600
2001-03-23	9.93	10.80	9.93	10.61	224200
2001-03-26	10.60	11.01	10.58	10.90	246800
2001-03-27	11.10	11.10	10.71	10.73	203000
2001-03-28	10.75	10.75	10.43	10.50	135800
2001-03-29	10.50	10.50	9.95	9.96	291200
2001-03-30	9.95	10.75	9.93	10.75	162600
2001-04-02	10.69	10.69	10.04	10.09	254600
2001-04-03	10.09	10.13	9.80	9.86	157000
2001-04-04	9.86	10.80	9.86	10.80	248000
2001-04-05	10.80	11.10	10.78	11.10	225000
2001-04-06	11.15	11.25	10.80	11.09	109800
2001-04-09	11.09	11.25	11.05	11.16	156800
2001-04-10	11.17	11.17	10.93	11.00	530200
2001-04-11	11.03	11.03	10.89	10.99	105600
2001-04-12	11.03	11.10	11.00	11.03	295000
2001-04-16	11.10	11.50	10.95	11.48	91000
2001-04-17	11.53	11.53	11.38	11.46	84600
2001-04-18	11.46	11.75	11.24	11.38	236200
2001-04-19	11.38	11.38	10.75	11.00	113000
2001-04-20	11.00	11.33	10.88	11.30	106600
2001-04-23	11.29	11.55	11.25	11.55	197000
2001-04-24	11.55	11.55	11.44	11.46	64800
2001-04-25	11.51	12.05	11.50	11.98	126600
2001-04-26	11.90	12.46	11.90	12.39	275400
2001-04-27	12.46	12.46	12.10	12.25	135200
2001-04-30	12.25	12.40	11.80	11.90	281000
2001-05-01	12.00	12.00	11.59	11.66	168600
2001-05-02	11.45	11.45	10.95	10.95	116000
2001-05-03	10.90	11.10	10.50	11.10	228000
2001-05-04	11.35	12.47	11.35	12.43	424000
2001-05-07	12.41	12.45	12.00	12.00	264000
2001-05-08	11.90	12.00	11.80	11.98	218600
2001-05-09	12.00	12.20	12.00	12.15	183000
2001-05-10	12.15	12.45	12.08	12.35	210000
2001-05-11	12.35	12.35	12.00	12.03	97200
2001-05-14	12.05	13.00	12.05	13.00	318600
2001-05-15	13.01	13.25	13.00	13.16	248000
2001-05-16	13.16	13.16	13.05	13.11	70400
2001-05-17	13.00	13.06	12.85	13.03	261000
2001-05-18	13.05	13.60	13.05	13.33	392600
2001-05-21	13.55	13.60	13.15	13.38	235600
2001-05-22	13.38	13.38	13.01	13.20	129200
2001-05-23	13.13	13.13	12.50	12.50	186400
2001-05-24	12.50	12.50	12.00	12.25	197400
2001-05-25	12.20	12.48	12.06	12.43	93800
2001-05-29	12.50	12.50	12.18	12.18	206400
2001-05-30	12.23	12.25	11.51	11.65	283000
2001-05-31	11.68	11.95	11.65	11.75	183000
2001-06-01	11.83	12.17	11.65	11.75	122400
2001-06-04	12.03	12.25	12.03	12.25	192000
2001-06-05	12.20	12.25	12.00	12.22	71000
2001-06-06	12.05	12.05	11.66	11.80	235400
2001-06-07	11.75	11.80	11.10	11.20	155200
2001-06-08	11.20	11.56	11.03	11.56	159000
2001-06-11	11.60	11.65	11.40	11.46	155800
2001-06-12	11.48	11.50	11.43	11.50	173600
2001-06-13	11.50	11.61	11.13	11.15	256000
2001-06-14	11.50	11.50	11.08	11.23	194000
2001-06-15	11.23	11.40	11.10	11.25	83600
2001-06-18	11.25	11.25	11.03	11.18	117600
2001-06-19	11.18	11.24	10.85	10.93	113400
2001-06-20	10.68	10.83	10.40	10.75	200000
2001-06-21	10.88	10.93	9.73	9.73	248800
2001-06-22	9.80	9.90	9.38	9.76	353800
2001-06-25	9.75	10.50	9.75	10.50	253400
2001-06-26	10.50	10.78	10.50	10.75	337400
2001-06-27	10.70	10.70	9.88	9.95	277400
2001-06-28	9.93	9.97	9.32	9.58	200800
2001-06-29	9.57	10.38	9.55	10.38	318000
2001-07-02	10.35	10.45	10.23	10.23	301600
2001-07-03	10.20	10.20	10.15	10.15	43600
2001-07-05	10.10	10.30	9.93	9.98	228200
2001-07-06	9.98	10.08	9.93	10.08	104600
2001-07-09	10.08	10.08	9.65	9.65	177200
2001-07-10	9.65	9.75	9.53	9.53	152800
2001-07-11	9.53	9.55	9.05	9.24	142600
2001-07-12	9.25	9.31	8.40	8.40	542200
2001-07-13	8.45	8.90	8.40	8.90	526000
2001-07-16	8.85	8.85	8.53	8.65	162800
2001-07-17	8.70	8.87	8.51	8.87	95000
2001-07-18	8.83	8.98	8.80	8.89	406400
2001-07-19	8.89	9.25	8.89	9.25	158800
2001-07-20	9.33	9.96	9.33	9.90	275400
2001-07-23	10.03	10.55	10.03	10.50	256200
2001-07-24	10.45	10.50	10.29	10.40	327400
2001-07-25	10.40	10.55	10.32	10.43	133200
2001-07-26	10.56	10.66	10.50	10.55	158400
2001-07-27	10.55	10.64	10.43	10.64	242600
2001-07-30	10.64	11.00	10.60	10.75	159200
2001-07-31	10.70	10.70	10.45	10.50	234400
2001-08-01	10.50	10.50	10.20	10.20	528600
2001-08-02	10.10	10.38	10.10	10.38	293600
2001-08-03	10.38	10.38	10.20	10.28	159600
2001-08-06	10.30	10.55	10.30	10.50	93400
2001-08-07	10.50	10.79	10.50	10.74	168800
2001-08-08	10.80	10.85	10.65	10.65	145400
2001-08-09	10.66	10.71	10.63	10.70	201800
2001-08-10	10.70	10.70	10.30	10.43	214400
2001-08-13	10.45	10.65	10.30	10.30	93000
2001-08-14	10.33	10.50	10.33	10.38	201800
2001-08-15	10.38	10.90	10.18	10.90	254000
2001-08-16	10.90	11.08	10.76	11.08	232400
2001-08-17	11.10	11.14	11.00	11.01	152200
2001-08-20	11.01	11.01	10.80	10.86	72600
2001-08-21	10.87	10.88	10.78	10.82	84200
2001-08-22	10.85	10.97	10.76	10.80	249200
2001-08-23	10.80	10.80	10.33	10.35	136600
2001-08-24	10.38	10.38	10.25	10.32	98000
2001-08-27	10.38	10.40	10.20	10.30	143400
2001-08-28	10.33	10.33	9.96	9.96	112200
2001-08-29	10.00	10.00	9.70	9.85	439000
2001-08-30	9.85	9.93	9.72	9.85	139200
2001-08-31	9.83	9.89	9.75	9.75	75200
2001-09-04	9.70	10.00	9.67	9.88	119000
2001-09-05	9.85	9.85	9.60	9.83	165400
2001-09-06	9.83	9.90	9.58	9.90	129600
2001-09-07	9.85	9.85	9.60	9.71	54200
2001-09-10	9.73	9.73	9.59	9.73	45400
2001-09-17	9.75	9.79	9.50	9.50	79400
2001-09-18	9.50	9.60	9.03	9.15	115200
2001-09-19	9.10	9.12	8.15	8.25	282200
2001-09-20	8.13	8.13	7.85	7.98	394000
2001-09-21	7.80	8.03	7.63	8.00	233200
2001-09-24	8.00	8.00	7.70	7.80	233600
2001-09-25	7.63	7.75	7.55	7.68	297600
2001-09-26	7.58	7.58	7.04	7.20	144600
2001-09-27	7.08	7.15	6.98	7.10	330200
2001-09-28	7.15	8.14	7.15	8.09	428200
2001-10-01	7.93	7.93	7.45	7.75	133800
2001-10-02	7.75	8.15	7.75	8.03	128000
2001-10-03	7.93	8.35	7.90	8.20	139600
2001-10-04	8.25	8.83	8.25	8.73	381600
2001-10-05	8.73	8.73	8.41	8.58	339000
2001-10-08	8.58	8.69	8.45	8.56	154200
2001-10-09	8.60	8.79	8.58	8.73	167800
2001-10-10	8.50	8.62	8.46	8.61	409000
2001-10-11	8.68	9.05	8.68	8.94	236800
2001-10-12	8.88	8.95	8.68	8.70	202600
2001-10-15	8.75	8.95	8.48	8.85	209400
2001-10-16	8.83	9.03	8.78	9.00	201000
2001-10-17	8.90	9.50	8.90	9.38	251800
2001-10-18	9.33	9.33	8.78	8.78	215800
2001-10-19	8.80	8.90	8.57	8.73	295200
2001-10-22	8.75	8.90	8.65	8.88	125000
2001-10-23	8.93	9.27	8.88	9.02	275600
2001-10-24	9.07	9.50	9.05	9.28	233000
2001-10-25	9.25	9.71	9.25	9.61	236200
2001-10-26	9.61	10.10	9.61	9.90	186000
2001-10-29	9.95	10.20	9.70	9.80	90800
2001-10-30	9.80	10.23	9.50	10.00	197400
2001-10-31	10.15	10.35	9.58	9.75	229400
2001-11-01	9.65	10.10	9.58	9.60	200000
2001-11-02	9.50	9.80	9.45	9.53	146200
2001-11-05	9.53	9.75	9.41	9.74	123000
2001-11-06	9.73	9.88	9.48	9.68	137200
2001-11-07	9.68	10.01	9.68	9.98	98800
2001-11-08	10.00	10.50	9.98	10.28	206400
2001-11-09	10.50	10.77	10.30	10.36	179600
2001-11-12	10.58	10.75	10.30	10.44	358000
2001-11-13	10.44	10.60	10.35	10.35	534200
2001-11-14	10.45	10.49	10.13	10.30	360200
2001-11-15	10.10	10.10	9.00	9.00	331400
2001-11-16	9.00	9.13	8.83	9.10	268000
2001-11-19	9.10	9.24	8.86	9.10	211200
2001-11-20	9.13	9.58	9.06	9.40	315600
2001-11-21	9.43	9.56	9.35	9.50	203600
2001-11-23	9.50	9.75	9.40	9.62	82600
2001-11-26	9.62	9.81	9.35	9.76	131600
2001-11-27	9.70	9.96	9.50	9.70	138800
2001-11-28	9.65	9.93	9.65	9.67	71400
2001-11-29	9.70	10.00	9.70	9.98	80400
2001-11-30	9.98	10.25	9.85	10.18	117800
2001-12-03	10.25	10.38	9.96	10.00	83400
2001-12-04	10.00	10.23	9.93	10.13	194200
2001-12-05	10.13	10.37	10.08	10.24	497600
2001-12-06	10.25	10.37	10.20	10.26	205600
2001-12-07	10.26	10.45	10.05	10.05	208000
2001-12-10	10.05	10.05	9.76	9.86	130000
2001-12-11	9.85	10.20	9.85	9.94	136600
2001-12-12	10.00	10.16	9.91	10.09	160800
2001-12-13	10.00	10.10	9.93	9.99	122400
2001-12-14	10.03	10.38	10.03	10.26	82800
2001-12-17	10.30	10.63	10.25	10.55	144200
2001-12-18	10.55	10.88	10.54	10.88	178600
2001-12-19	11.08	11.40	10.99	11.21	379800
2001-12-20	11.21	11.40	10.85	10.90	204600
2001-12-21	10.90	11.50	10.87	11.38	651600
2001-12-24	11.45	11.50	11.36	11.49	89400
2001-12-26	11.50	11.65	11.33	11.60	279800
2001-12-27	11.61	11.61	11.42	11.50	186200
2001-12-28	11.50	11.50	11.39	11.48	249400
2001-12-31	11.50	11.56	11.06	11.06	280400
2002-01-02	11.10	11.14	10.61	10.75	113200
2002-01-03	10.75	11.06	10.75	10.90	150000
2002-01-04	10.95	11.20	10.88	10.98	135400
2002-01-07	11.00	11.15	10.95	10.96	106800
2002-01-08	10.95	11.00	10.80	10.97	124400
2002-01-09	10.97	10.97	10.71	10.78	229000
2002-01-10	10.80	10.80	10.45	10.68	112400
2002-01-11	10.63	10.63	10.30	10.30	87800
2002-01-14	10.30	10.30	9.95	9.96	127000
2002-01-15	9.93	10.00	9.88	9.98	107800
2002-01-16	9.98	10.00	9.85	9.93	120800
2002-01-17	9.95	10.20	9.84	10.15	97000
2002-01-18	10.10	10.22	10.00	10.00	206800
2002-01-22	10.05	10.10	9.93	9.93	71200
2002-01-23	9.93	10.20	9.93	10.03	159000
2002-01-24	10.03	10.66	10.03	10.61	140000
2002-01-25	10.55	10.78	10.50	10.70	188400
2002-01-28	10.73	10.83	10.70	10.78	72600
2002-01-29	10.75	10.80	10.61	10.61	130400
2002-01-30	10.61	10.98	10.50	10.75	100200
2002-01-31	10.80	10.99	10.76	10.85	190400
2002-02-01	10.95	11.10	10.88	10.88	258400
2002-02-04	10.88	10.88	10.38	10.45	110800
2002-02-05	10.46	10.50	10.18	10.30	270800
2002-02-06	10.35	10.58	10.35	10.47	80200
2002-02-07	10.47	10.47	10.00	10.05	204000
2002-02-08	10.08	10.19	10.03	10.13	151400
2002-02-11	10.09	10.38	10.08	10.33	192400
2002-02-12	10.35	10.40	10.20	10.28	111200
2002-02-13	10.23	10.45	10.15	10.42	106000
2002-02-14	10.50	11.30	10.45	11.26	501600
2002-02-15	11.31	11.90	11.26	11.90	301200
2002-02-19	11.90	11.96	11.60	11.67	372400
2002-02-20	11.67	12.33	11.65	12.26	621200
2002-02-21	12.25	12.55	12.25	12.41	648000
2002-02-22	12.43	13.50	12.38	13.28	1042200
2002-02-25	13.27	13.48	12.80	13.15	959000
2002-02-26	13.15	13.18	12.75	12.95	506200
2002-02-27	12.85	13.15	12.81	13.03	477800
2002-02-28	13.05	13.74	13.00	13.63	944400
2002-03-01	13.58	13.60	13.35	13.40	683000
2002-03-04	13.35	13.50	13.30	13.45	424000
2002-03-05	13.25	13.50	13.23	13.46	314000
2002-03-06	13.46	13.90	13.10	13.90	512200
2002-03-07	13.90	14.20	13.41	13.49	618200
2002-03-08	13.49	13.50	13.10	13.17	324800
2002-03-11	13.20	13.70	13.19	13.55	323200
2002-03-12	13.55	13.55	13.15	13.15	398600
2002-03-13	13.18	13.49	13.00	13.30	626400
2002-03-14	13.40	13.45	13.20	13.40	409800
2002-03-15	13.20	13.72	13.20	13.70	283800
2002-03-18	13.70	14.63	13.70	14.05	639800
2002-03-19	14.20	14.47	14.20	14.37	366000
2002-03-20	14.43	14.72	14.38	14.63	558000
2002-03-21	14.50	14.88	14.48	14.80	503800
2002-03-22	14.38	14.55	14.28	14.35	495400
2002-03-25	14.35	14.53	14.35	14.50	348800
2002-03-26	14.43	14.47	14.28	14.35	460400
2002-03-27	14.35	14.81	14.35	14.40	306600
2002-03-28	14.35	14.70	14.35	14.50	290000
2002-04-01	14.58	14.73	14.39	14.48	549600
2002-04-02	14.48	14.88	14.48	14.70	411800
2002-04-03	14.50	14.53	14.28	14.39	231600
2002-04-04	14.38	14.50	14.18	14.23	338400
2002-04-05	14.23	14.23	13.50	13.50	836200
2002-04-08	13.65	13.91	13.37	13.58	425600
2002-04-09	13.58	13.58	13.33	13.48	332600
2002-04-10	13.48	13.68	13.41	13.68	181400
2002-04-11	13.58	13.81	13.45	13.50	166200
2002-04-12	13.25	13.26	12.80	13.05	1429200
2002-04-15	13.25	13.40	13.12	13.20	240800
2002-04-16	13.25	13.48	13.24	13.25	860400
2002-04-17	13.43	13.48	13.25	13.43	295600
2002-04-18	13.38	13.63	13.18	13.63	297200
2002-04-19	13.58	14.00	13.42	13.77	471600
2002-04-22	13.82	13.87	13.54	13.63	151000
2002-04-23	13.63	13.65	13.35	13.58	314800
2002-04-24	13.58	13.60	12.93	12.98	532000
2002-04-25	12.98	13.10	12.80	13.10	431400
2002-04-26	13.09	13.35	12.93	13.35	238000
2002-04-29	13.35	13.35	12.81	12.99	238200
2002-04-30	12.90	13.49	12.90	13.25	340800
2002-05-01	13.73	13.88	13.51	13.80	518800
2002-05-02	14.00	14.05	13.54	14.00	1163800
2002-05-03	14.08	14.73	14.08	14.73	564000
2002-05-06	14.72	14.72	13.81	13.85	485000
2002-05-07	13.85	13.90	13.35	13.55	305200
2002-05-08	13.75	14.08	13.70	13.85	613000
2002-05-09	13.98	14.18	13.87	13.98	385600
2002-05-10	14.00	14.03	13.84	13.98	298600
2002-05-13	13.98	14.43	13.88	14.38	231400
2002-05-14	14.43	15.13	14.43	15.00	923800
2002-05-15	15.13	15.35	14.93	15.03	1266200
2002-05-16	15.15	15.25	14.80	14.85	404600
2002-05-17	14.86	14.88	14.21	14.28	340000
2002-05-20	14.20	14.61	14.09	14.48	670400
2002-05-21	14.63	14.95	14.60	14.80	548400
2002-05-22	14.81	15.18	14.65	15.11	807000
2002-05-23	15.25	15.93	15.23	15.69	861600
2002-05-24	15.90	15.97	15.63	15.65	524800
2002-05-28	15.63	15.77	15.28	15.39	337800
2002-05-29	15.45	16.09	15.40	16.08	633200
2002-05-30	16.09	16.09	14.95	15.32	925800
2002-05-31	15.50	15.75	15.30	15.51	675000
2002-06-03	15.50	15.50	14.43	14.50	608400
2002-06-04	14.55	14.98	14.52	14.77	315600
2002-06-05	14.78	14.78	14.10	14.10	473400
2002-06-06	14.15	14.33	13.50	13.88	556400
2002-06-07	13.88	14.40	13.41	14.38	428400
2002-06-10	14.40	14.48	13.35	13.45	467400
2002-06-11	13.40	13.45	12.80	12.80	369400
2002-06-12	12.93	13.70	12.90	13.50	343800
2002-06-13	13.45	13.68	13.20	13.25	377000
2002-06-14	13.30	13.75	13.15	13.58	277000
2002-06-17	13.70	13.95	13.68	13.93	176800
2002-06-18	14.00	14.15	13.63	13.63	219000
2002-06-19	13.61	14.00	13.50	13.70	350800
2002-06-20	13.85	13.95	13.65	13.85	215000
2002-06-21	14.25	14.40	13.40	13.40	884200
2002-06-24	13.35	13.75	13.35	13.64	313800
2002-06-25	13.70	13.80	13.10	13.10	295200
2002-06-26	13.11	13.70	13.00	13.70	278600
2002-06-27	13.60	13.84	13.20	13.40	337400
2002-06-28	13.35	13.68	13.25	13.50	463000
2002-07-01	13.50	13.66	13.25	13.43	299800
2002-07-02	13.45	13.48	12.50	12.70	296400
2002-07-03	12.63	12.80	12.20	12.80	268000
2002-07-05	12.75	12.97	12.70	12.90	108400
2002-07-08	12.85	13.20	12.65	12.65	244400
2002-07-09	12.55	12.77	12.33	12.45	371200
2002-07-10	12.55	12.63	12.13	12.33	234800
2002-07-11	12.20	12.20	11.80	11.93	216800
2002-07-12	11.90	12.10	11.40	11.53	197200
2002-07-15	11.48	11.71	11.31	11.65	561000
2002-07-16	11.53	11.88	11.15	11.63	472000
2002-07-17	11.63	11.77	11.13	11.15	518400
2002-07-18	11.15	11.46	10.81	10.90	858200
2002-07-19	10.90	10.95	10.22	10.65	354800
2002-07-22	10.60	10.63	10.00	10.10	285800
2002-07-23	10.07	10.33	9.25	9.47	275000
2002-07-24	9.35	10.33	9.20	10.33	615000
2002-07-25	10.50	10.70	10.20	10.55	446200
2002-07-26	10.50	10.75	10.25	10.70	246000
2002-07-29	10.75	11.62	10.75	11.55	319800
2002-07-30	11.55	11.56	10.95	11.05	491600
2002-07-31	11.05	11.06	10.38	10.38	373400
2002-08-01	10.48	10.59	10.34	10.36	165800
2002-08-02	10.40	10.40	9.58	10.03	204200
2002-08-05	10.10	10.28	9.80	9.81	344400
2002-08-06	9.88	10.12	9.88	10.04	276400
2002-08-07	10.05	10.14	9.80	9.95	317200
2002-08-08	9.80	10.15	9.80	9.99	514400
2002-08-09	9.93	10.50	9.73	10.23	442200
2002-08-12	10.20	11.01	10.08	11.01	310800
2002-08-13	11.00	11.45	11.00	11.21	515200
2002-08-14	11.28	11.55	11.27	11.35	289800
2002-08-15	11.40	12.00	11.40	11.68	190800
2002-08-16	11.78	12.21	11.76	11.91	199600
2002-08-19	11.83	12.10	11.83	12.08	254800
2002-08-20	12.03	12.03	11.63	11.90	273000
2002-08-21	11.90	11.93	11.55	11.90	241800
2002-08-22	11.93	12.10	11.86	11.95	250600
2002-08-23	11.96	12.25	11.90	11.90	189000
2002-08-26	11.90	12.61	11.68	12.45	256400
2002-08-27	12.50	12.70	12.38	12.50	413800
2002-08-28	12.45	12.50	11.94	12.01	314200
2002-08-29	11.98	12.18	11.79	12.10	277600
2002-08-30	12.05	12.57	12.05	12.37	235400
2002-09-03	12.30	12.30	11.50	11.53	133400
2002-09-04	11.50	12.05	11.38	12.00	232200
2002-09-05	12.01	12.33	11.84	12.23	369800
2002-09-06	12.45	12.65	12.25	12.65	172000
2002-09-09	12.63	12.75	12.23	12.54	177800
2002-09-10	12.54	12.70	12.37	12.60	211200
2002-09-11	12.73	12.81	12.50	12.50	66600
2002-09-12	12.55	12.56	12.13	12.40	196000
2002-09-13	12.35	12.74	12.25	12.40	210400
2002-09-16	12.45	12.66	12.40	12.58	96800
2002-09-17	12.45	12.45	12.03	12.03	119800
2002-09-18	12.00	12.27	11.90	12.18	151000
2002-09-19	12.16	12.20	11.81	11.85	121600
2002-09-20	11.95	12.05	11.75	11.96	201600
2002-09-23	11.93	12.15	11.90	12.10	108600
2002-09-24	12.10	12.11	11.38	11.39	129600
2002-09-25	11.45	11.75	11.45	11.65	278800
2002-09-26	11.75	12.18	11.74	12.13	237200
2002-09-27	12.15	12.50	12.12	12.28	373400
2002-09-30	12.20	13.00	11.96	12.73	245600
2002-10-01	12.85	13.05	12.54	13.01	308200
2002-10-02	13.01	14.05	12.93	13.68	619600
2002-10-03	13.68	13.80	13.04	13.04	430200
2002-10-04	13.00	13.23	12.81	12.89	254200
2002-10-07	12.90	13.12	12.65	12.75	89200
2002-10-08	12.76	13.15	12.76	13.00	325600
2002-10-09	12.94	13.58	12.94	13.35	548800
2002-10-10	13.30	13.86	13.23	13.80	353000
2002-10-11	13.85	14.00	13.46	13.46	259400
2002-10-14	13.50	14.14	13.46	14.03	289200
2002-10-15	14.15	14.63	14.05	14.25	554600
2002-10-16	14.20	14.23	13.65	14.00	186000
2002-10-17	13.95	14.05	13.75	13.98	271600
2002-10-18	13.98	13.98	13.82	13.88	166400
2002-10-21	13.88	13.88	13.57	13.88	281400
2002-10-22	13.83	13.88	13.56	13.76	140600
2002-10-23	13.76	13.88	13.65	13.75	299800
2002-10-24	13.75	13.75	13.25	13.34	335000
2002-10-25	13.34	13.53	13.11	13.50	204600
2002-10-28	13.55	13.63	13.25	13.27	222600
2002-10-29	13.23	13.48	12.97	13.38	205800
2002-10-30	13.38	13.95	13.25	13.70	287200
2002-10-31	13.70	13.98	13.60	13.85	256400
2002-11-01	13.85	14.20	13.83	14.13	150000
2002-11-04	14.33	14.33	13.25	13.38	261200
2002-11-05	13.38	13.58	12.79	13.11	968400
2002-11-06	13.00	13.01	11.55	11.96	1550400
2002-11-07	11.79	12.38	11.65	12.22	1277000
2002-11-08	12.24	12.30	12.09	12.16	273400
2002-11-11	12.20	12.25	11.95	11.95	182800
2002-11-12	12.05	12.25	11.85	11.90	233400
2002-11-13	11.93	11.93	11.43	11.45	520800
2002-11-14	11.50	11.60	11.45	11.55	555800
2002-11-15	11.58	11.73	11.48	11.61	192200
2002-11-18	11.63	11.70	11.44	11.68	274000
2002-11-19	11.68	11.76	11.46	11.53	393200
2002-11-20	11.55	11.75	11.55	11.73	444400
2002-11-21	11.73	11.78	11.57	11.62	179400
2002-11-22	11.63	11.95	11.63	11.88	200000
2002-11-25	11.83	11.85	11.50	11.83	256600
2002-11-26	11.75	11.84	11.55	11.61	354600
2002-11-27	11.65	11.98	11.65	11.98	226600
2002-11-29	11.98	12.10	11.95	12.00	202000
2002-12-02	12.00	12.14	12.00	12.11	755000
2002-12-03	12.13	12.18	11.93	12.00	528800
2002-12-04	11.93	12.33	11.72	12.20	364000
2002-12-05	12.23	12.50	12.18	12.47	258800
2002-12-06	12.47	12.71	12.25	12.55	319600
2002-12-09	12.54	12.83	12.34	12.40	418400
2002-12-10	12.50	12.58	12.32	12.55	176600
2002-12-11	12.45	12.45	12.15	12.20	274800
2002-12-12	12.25	12.99	12.25	12.83	223400
2002-12-13	12.78	12.80	12.40	12.43	179800
2002-12-16	12.50	12.58	12.20	12.58	498000
2002-12-17	12.58	12.58	12.38	12.50	184000
2002-12-18	12.40	12.41	11.98	12.00	261400
2002-12-19	11.95	12.37	11.90	12.18	309400
2002-12-20	12.20	12.45	11.95	12.39	1012200
2002-12-23	12.38	12.53	12.30	12.50	214600
2002-12-24	12.55	12.59	12.38	12.46	121600
2002-12-26	12.46	12.46	12.20	12.32	158200
2002-12-27	12.33	12.33	11.88	11.88	307400
2002-12-30	11.90	11.95	11.80	11.95	276800
2002-12-31	11.95	12.40	11.84	12.37	270800
2003-01-02	12.40	12.62	12.21	12.47	229800
2003-01-03	12.48	12.53	12.35	12.38	128800
2003-01-06	12.30	12.58	12.23	12.30	195800
2003-01-07	12.30	12.30	11.71	11.88	324800
2003-01-08	11.88	11.92	11.65	11.68	158600
2003-01-09	11.55	11.83	11.44	11.57	549000
2003-01-10	11.58	11.59	11.20	11.28	579800
2003-01-13	11.33	11.35	11.13	11.33	302800
2003-01-14	11.35	11.35	11.23	11.30	326400
2003-01-15	11.35	11.59	11.30	11.59	197600
2003-01-16	11.55	11.75	11.50	11.75	159400
2003-01-17	11.70	11.70	11.36	11.48	205800
2003-01-21	11.48	11.48	11.21	11.25	316000
2003-01-22	11.13	11.53	10.95	11.42	541600
2003-01-23	11.45	11.77	11.38	11.70	154400
2003-01-24	11.71	11.71	11.40	11.43	94600
2003-01-27	11.43	11.43	11.20	11.23	171400
2003-01-28	11.20	11.44	11.20	11.28	185800
2003-01-29	11.23	11.58	11.03	11.45	126200
2003-01-30	11.55	11.80	11.40	11.40	159200
2003-01-31	11.43	11.60	11.25	11.58	160800
2003-02-03	11.55	11.83	11.55	11.65	163200
2003-02-04	11.70	12.15	11.69	12.10	243000
2003-02-05	12.10	12.28	12.04	12.08	119400
2003-02-06	12.09	12.33	11.98	12.20	127800
2003-02-07	12.18	12.30	11.88	11.88	154800
2003-02-10	11.85	12.18	11.85	12.13	125600
2003-02-11	12.15	12.17	12.08	12.13	229200
2003-02-12	12.15	12.23	11.78	11.78	161000
2003-02-13	11.65	11.71	11.46	11.58	176200
2003-02-14	11.58	11.63	11.36	11.53	183400
2003-02-18	11.45	11.58	11.44	11.55	200400
2003-02-19	11.55	11.58	11.20	11.36	258800
2003-02-20	11.10	11.28	11.02	11.11	567800
2003-02-21	11.15	11.60	11.15	11.50	237600
2003-02-24	11.50	11.70	11.41	11.63	394000
2003-02-25	11.68	11.85	11.46	11.60	408000
2003-02-26	11.60	11.68	11.50	11.65	399600
2003-02-27	11.70	11.79	11.56	11.63	198600
2003-02-28	11.65	11.68	11.36	11.55	195000
2003-03-03	11.60	11.60	11.29	11.53	284200
2003-03-04	11.53	11.58	11.18	11.40	175400
2003-03-05	11.35	11.40	11.15	11.15	205800
2003-03-06	11.15	11.53	11.15	11.45	201400
2003-03-07	11.35	11.46	11.08	11.10	320400
2003-03-10	11.08	11.30	10.78	10.85	291000
2003-03-11	10.85	10.88	10.51	10.58	341800
2003-03-12	10.53	10.56	10.33	10.37	262000
2003-03-13	10.45	10.65	10.45	10.65	180200
2003-03-14	10.63	10.63	10.45	10.50	275000
2003-03-17	10.60	10.76	10.40	10.74	291600
2003-03-18	10.74	10.98	10.55	10.94	468200
2003-03-19	11.00	11.03	10.81	10.85	162400
2003-03-20	10.80	10.93	10.70	10.74	173000
2003-03-21	10.75	10.88	10.57	10.63	301000
2003-03-24	10.63	10.71	10.45	10.54	173200
2003-03-25	10.58	11.30	10.58	10.90	352000
2003-03-26	10.90	11.00	10.68	10.68	245000
2003-03-27	10.63	11.10	10.63	11.00	179600
2003-03-28	11.13	11.16	11.00	11.05	176600
2003-03-31	11.00	11.07	10.75	10.93	203600
2003-04-01	10.90	11.10	10.75	11.03	169000
2003-04-02	11.03	11.03	10.83	10.90	204800
2003-04-03	10.90	10.92	10.78	10.78	177200
2003-04-04	10.73	10.96	10.73	10.85	133000
2003-04-07	10.88	10.95	10.69	10.70	182200
2003-04-08	10.75	10.91	10.65	10.85	211600
2003-04-09	10.88	11.03	10.78	10.83	146200
2003-04-10	10.90	11.06	10.88	11.01	144800
2003-04-11	11.01	11.03	10.79	10.82	215000
2003-04-14	10.82	10.92	10.77	10.90	269000
2003-04-15	10.95	11.00	10.67	10.80	342000
2003-04-16	10.88	10.96	10.73	10.81	211600
2003-04-17	10.86	11.18	10.75	10.94	238000
2003-04-21	10.85	11.05	10.85	11.05	154400
2003-04-22	11.05	11.30	11.00	11.25	273200
2003-04-23	11.28	11.63	11.20	11.35	138200
2003-04-24	11.33	11.44	11.28	11.28	94600
2003-04-25	11.33	11.40	11.28	11.28	95800
2003-04-28	11.33	11.52	11.14	11.15	94800
2003-04-29	11.05	11.05	10.88	11.00	157400
2003-04-30	10.95	11.45	10.95	11.28	112800
2003-05-01	11.30	11.39	11.13	11.13	80800
2003-05-02	11.13	11.58	11.13	11.28	198800
2003-05-05	11.35	11.60	11.25	11.53	165000
2003-05-06	11.53	11.55	11.33	11.53	204800
2003-05-07	11.58	12.95	11.53	12.73	1088200
2003-05-08	12.73	13.33	12.59	12.83	882800
2003-05-09	12.83	13.19	12.83	13.10	297400
2003-05-12	13.10	13.35	12.95	13.25	380400
2003-05-13	13.25	13.33	13.15	13.24	206200
2003-05-14	13.28	13.63	13.26	13.56	358400
2003-05-15	13.58	13.75	13.45	13.63	132600
2003-05-16	13.50	13.51	13.05	13.10	509400
2003-05-19	13.13	13.41	13.03	13.25	330200
2003-05-20	13.27	13.35	13.14	13.25	161200
2003-05-21	13.23	13.70	13.10	13.67	200600
2003-05-22	13.63	13.68	13.46	13.47	155800
2003-05-23	13.48	13.69	13.48	13.65	172000
2003-05-27	13.63	13.89	13.60	13.87	114200
2003-05-28	13.87	13.87	13.55	13.55	157000
2003-05-29	13.60	13.60	13.28	13.59	291200
2003-05-30	13.59	13.81	13.59	13.73	123400
2003-06-02	13.73	14.15	13.73	13.95	164800
2003-06-03	13.96	14.00	13.75	14.00	188400
2003-06-04	13.95	14.05	13.91	14.00	207000
2003-06-05	14.00	14.05	13.79	14.04	426600
2003-06-06	14.15	14.25	13.83	14.00	300200
2003-06-09	14.00	14.13	13.88	14.00	410400
2003-06-10	13.95	13.98	13.59	13.63	485400
2003-06-11	13.65	14.13	13.58	14.13	344400
2003-06-12	14.10	14.18	13.83	13.96	167800
2003-06-13	13.96	13.96	13.61	13.71	148200
2003-06-16	13.68	13.68	12.93	13.63	428200
2003-06-17	13.70	13.78	13.38	13.50	272400
2003-06-18	13.50	13.50	13.27	13.43	197200
2003-06-19	13.43	13.43	13.17	13.24	206800
2003-06-20	13.25	13.31	12.70	13.10	588400
2003-06-23	13.00	13.00	12.53	12.72	277600
2003-06-24	12.88	12.97	12.68	12.68	298800
2003-06-25	12.75	12.84	12.57	12.65	334000
2003-06-26	12.70	12.81	12.58	12.62	403000
2003-06-27	12.55	12.88	12.55	12.67	293000
2003-06-30	12.70	12.81	12.58	12.78	375400
2003-07-01	12.70	12.90	12.53	12.90	245000
2003-07-02	12.90	13.05	12.80	13.05	453600
2003-07-03	12.99	13.50	12.99	13.23	309400
2003-07-07	13.23	13.33	12.87	13.00	575400
2003-07-08	13.03	13.17	12.92	13.05	224200
2003-07-09	13.10	13.20	13.06	13.17	297800
2003-07-10	13.20	13.23	12.83	12.83	222400
2003-07-11	12.88	13.10	12.88	12.98	128000
2003-07-14	12.98	12.99	12.57	12.70	250400
2003-07-15	12.70	12.70	12.46	12.48	174600
2003-07-16	12.48	12.50	12.32	12.40	130400
2003-07-17	12.41	12.50	12.30	12.30	257000
2003-07-18	12.38	12.73	12.34	12.71	255400
2003-07-21	12.75	12.81	12.38	12.55	191200
2003-07-22	12.60	12.65	12.26	12.54	198400
2003-07-23	12.55	12.60	12.10	12.19	165600
2003-07-24	12.23	12.30	12.06	12.08	162600
2003-07-25	12.08	12.18	11.82	12.03	229200
2003-07-28	12.01	12.70	11.91	12.67	314200
2003-07-29	12.75	13.20	12.66	12.67	585600
2003-07-30	12.67	12.73	12.44	12.61	286600
2003-07-31	12.65	13.00	12.56	12.75	223600
2003-08-01	12.70	12.78	12.43	12.67	203600
2003-08-04	12.68	12.68	12.31	12.58	116200
2003-08-05	12.58	12.60	12.35	12.35	129800
2003-08-06	12.33	12.64	12.28	12.56	130800
2003-08-07	12.57	12.71	12.38	12.55	257400
2003-08-08	12.65	13.11	12.65	13.04	198200
2003-08-11	13.05	13.29	12.98	13.18	176000
2003-08-12	12.95	12.95	12.41	12.53	726600
2003-08-13	12.55	12.84	12.42	12.80	317600
2003-08-14	12.85	12.90	12.40	12.53	270600
2003-08-15	12.55	12.63	12.50	12.54	97400
2003-08-18	12.58	12.75	12.53	12.61	155800
2003-08-19	12.68	12.75	12.50	12.71	124400
2003-08-20	12.65	12.70	12.50	12.60	221400
2003-08-21	12.65	12.75	12.57	12.75	150600
2003-08-22	12.80	12.80	12.19	12.30	398200
2003-08-25	12.33	12.44	12.18	12.32	110000
2003-08-26	12.25	12.25	11.80	12.15	275200
2003-08-27	12.10	12.46	12.04	12.30	294600
2003-08-28	12.10	12.42	11.90	12.35	317200
2003-08-29	12.30	12.34	12.13	12.29	127600
2003-09-02	12.29	12.35	12.10	12.30	453800
2003-09-03	12.28	12.42	12.23	12.28	554000
2003-09-04	12.28	12.53	12.14	12.25	238800
2003-09-05	12.20	12.24	11.73	12.03	676800
2003-09-08	12.00	12.14	11.90	12.08	493600
2003-09-09	12.08	12.09	11.80	11.80	218000
2003-09-10	11.80	11.80	11.45	11.50	358600
2003-09-11	11.51	11.84	11.50	11.70	639200
2003-09-12	11.70	11.70	11.51	11.55	277400
2003-09-15	11.53	11.68	11.46	11.54	393400
2003-09-16	11.58	11.85	11.50	11.76	596800
2003-09-17	11.70	11.74	11.50	11.54	328800
2003-09-18	11.53	11.55	11.35	11.53	255000
2003-09-19	11.53	11.71	11.52	11.66	262200
2003-09-22	11.63	11.75	11.56	11.60	202800
2003-09-23	11.55	11.68	11.50	11.61	162000
2003-09-24	11.73	12.09	11.73	12.09	348800
2003-09-25	12.05	12.06	11.43	11.51	310600
2003-09-26	11.51	11.54	11.18	11.18	216200
2003-09-29	11.20	11.48	11.20	11.45	228800
2003-09-30	11.45	11.85	11.35	11.76	648600
2003-10-01	11.85	12.08	11.80	12.07	373400
2003-10-02	12.00	12.15	11.87	12.07	173800
2003-10-03	12.10	12.40	12.00	12.37	278400
2003-10-06	12.45	12.50	12.36	12.39	255000
2003-10-07	12.43	12.47	12.25	12.37	140200
2003-10-08	12.33	12.43	12.04	12.10	162000
2003-10-09	12.10	12.25	11.93	12.10	137800
2003-10-10	12.08	12.14	11.97	12.06	143600
2003-10-13	12.10	12.33	12.08	12.23	92000
2003-10-14	12.15	12.21	12.05	12.21	135800
2003-10-15	12.21	12.21	11.82	11.90	255400
2003-10-16	11.83	12.09	11.80	11.93	147000
2003-10-17	11.88	11.93	11.77	11.80	160400
2003-10-20	11.73	11.89	11.70	11.70	75200
2003-10-21	11.65	12.14	11.65	12.05	196800
2003-10-22	12.05	12.10	11.58	11.58	157400
2003-10-23	11.53	11.73	11.46	11.54	147000
2003-10-24	11.48	11.50	11.33	11.35	131400
2003-10-27	11.38	11.77	11.38	11.48	194200
2003-10-28	11.48	11.65	11.35	11.65	218800
2003-10-29	11.65	11.88	11.64	11.73	156200
2003-10-30	11.83	11.83	11.42	11.63	147800
2003-10-31	11.63	11.70	11.53	11.53	183800
2003-11-03	11.58	11.86	11.55	11.67	253200
2003-11-04	11.75	11.95	11.57	11.75	183600
2003-11-05	11.80	12.13	11.68	12.02	215400
2003-11-06	12.13	12.13	11.86	12.01	106200
2003-11-07	12.08	12.38	11.98	12.28	340400
2003-11-10	12.40	12.40	12.02	12.02	212800
2003-11-11	12.02	12.02	10.88	11.36	1379000
2003-11-12	11.30	11.43	11.30	11.43	334200
2003-11-13	11.43	11.48	11.31	11.40	295200
2003-11-14	11.40	11.46	11.20	11.30	408800
2003-11-17	11.30	11.30	11.00	11.10	236200
2003-11-18	11.10	11.12	10.83	10.85	230800
2003-11-19	10.85	11.09	10.80	10.95	229200
2003-11-20	11.00	11.13	10.89	11.06	345200
2003-11-21	11.10	11.15	10.99	11.00	187600
2003-11-24	10.93	11.00	10.69	10.93	364400
2003-11-25	10.89	11.07	10.82	10.98	277800
2003-11-26	10.91	10.98	10.84	10.87	250600
2003-11-28	10.88	10.99	10.84	10.93	89400
2003-12-01	11.03	11.39	11.03	11.20	1127000
2003-12-02	11.28	11.70	11.26	11.64	623000
2003-12-03	11.70	12.38	11.70	12.05	910600
2003-12-04	12.03	12.62	12.00	12.30	607600
2003-12-05	12.30	12.60	12.25	12.60	353800
2003-12-08	12.60	12.60	12.29	12.50	560600
2003-12-09	12.50	12.50	12.22	12.30	270800
2003-12-10	12.25	12.29	11.88	12.11	457800
2003-12-11	12.05	12.14	12.00	12.08	676000
2003-12-12	12.18	12.65	12.15	12.65	445600
2003-12-15	12.75	12.88	12.31	12.43	387400
2003-12-16	12.13	12.59	12.05	12.48	395800
2003-12-17	12.58	12.58	12.07	12.30	332600
2003-12-18	12.30	13.22	12.28	13.16	357800
2003-12-19	13.38	13.65	13.22	13.35	909200
2003-12-22	13.25	13.32	13.13	13.31	587800
2003-12-23	13.35	13.40	13.21	13.39	316800
2003-12-24	13.40	13.53	13.36	13.46	184800
2003-12-26	13.55	13.68	13.45	13.51	148200
2003-12-29	13.60	13.98	13.60	13.98	329600
2003-12-30	13.98	14.24	13.88	14.08	494400
2003-12-31	14.08	14.08	13.85	14.00	691800
2004-01-02	14.01	14.14	13.85	13.85	282200
2004-01-05	13.90	14.36	13.90	14.30	472800
2004-01-06	14.31	14.49	14.14	14.30	495200
2004-01-07	14.38	14.52	14.30	14.51	556600
2004-01-08	14.51	14.66	14.25	14.48	593400
2004-01-09	14.48	14.75	14.38	14.50	357200
2004-01-12	14.50	14.53	14.38	14.53	574600
2004-01-13	14.53	15.05	14.44	15.05	673400
2004-01-14	14.98	14.98	14.50	14.51	781600
2004-01-15	14.58	14.58	14.40	14.45	752600
2004-01-16	14.48	14.55	14.42	14.53	377000
2004-01-20	14.63	14.85	14.50	14.83	236600
2004-01-21	14.83	15.00	14.65	14.83	213400
2004-01-22	14.85	14.89	14.72	14.78	530200
2004-01-23	14.88	15.45	14.88	15.44	749600
2004-01-26	15.43	15.83	15.30	15.83	700400
2004-01-27	15.86	16.13	15.85	16.05	547200
2004-01-28	16.00	16.00	15.71	15.74	491400
2004-01-29	15.84	15.87	15.53	15.75	872600
2004-01-30	15.75	15.75	15.48	15.58	512200
2004-02-02	15.63	15.83	15.48	15.69	213600
2004-02-03	15.60	15.69	15.41	15.45	402000
2004-02-04	15.38	15.53	15.24	15.30	537600
2004-02-05	15.33	15.46	15.19	15.32	396200
2004-02-06	15.30	15.30	15.06	15.13	476600
2004-02-09	15.05	15.38	15.03	15.25	654000
2004-02-10	15.28	15.78	15.26	15.78	633400
2004-02-11	15.70	15.80	15.50	15.76	684600
2004-02-12	15.76	16.19	15.75	16.18	409200
2004-02-13	16.17	16.23	15.92	16.00	253400
2004-02-17	16.00	16.48	16.00	16.20	230600
2004-02-18	16.15	16.20	15.98	16.03	227400
2004-02-19	15.50	15.89	15.40	15.73	518000
2004-02-20	16.25	16.40	15.90	16.25	587400
2004-02-23	16.25	16.45	16.17	16.25	431600
2004-02-24	16.30	16.48	16.13	16.15	395600
2004-02-25	16.18	16.90	16.15	16.85	421600
2004-02-26	16.85	17.30	16.78	17.18	381200
2004-02-27	17.13	17.25	17.03	17.09	278800
2004-03-01	17.09	17.50	17.01	17.40	238600
2004-03-02	17.40	17.40	17.18	17.18	253200
2004-03-03	17.15	17.74	16.89	17.66	380800
2004-03-04	17.80	18.08	17.63	18.01	373000
2004-03-05	18.00	18.17	17.92	17.98	311200
2004-03-08	18.00	18.12	17.83	18.01	297400
2004-03-09	18.00	18.17	18.00	18.16	465400
2004-03-10	18.10	18.10	16.99	17.20	726600
2004-03-11	17.20	17.20	16.58	16.60	465200
2004-03-12	16.73	17.28	16.48	17.17	620200
2004-03-15	17.10	17.20	16.95	16.96	197000
2004-03-16	16.98	17.03	16.68	16.83	174000
2004-03-17	15.00	16.43	14.65	16.04	3190600
2004-03-18	16.04	16.12	15.63	15.83	555200
2004-03-19	15.93	15.96	15.60	15.60	667800
2004-03-22	15.61	15.63	15.25	15.41	816400
2004-03-23	15.41	15.43	15.12	15.25	755800
2004-03-24	15.20	15.24	14.71	14.75	599800
2004-03-25	14.73	14.75	14.62	14.70	324800
2004-03-26	14.65	14.75	14.40	14.55	564200
2004-03-29	14.68	14.76	14.42	14.50	550600
2004-03-30	14.50	14.93	14.47	14.91	686600
2004-03-31	14.90	15.29	14.90	15.23	543800
2004-04-01	15.23	15.37	14.75	14.81	382600
2004-04-02	14.91	15.30	14.89	15.27	434400
2004-04-05	15.37	15.41	14.93	15.09	472200
2004-04-06	15.09	15.23	15.04	15.10	487000
2004-04-07	15.10	15.10	14.83	14.98	355000
2004-04-08	15.01	15.30	15.01	15.13	353200
2004-04-12	15.13	15.36	15.13	15.22	263800
2004-04-13	15.22	15.30	15.15	15.25	488800
2004-04-14	15.20	15.23	15.10	15.19	332000
2004-04-15	15.23	15.45	15.23	15.35	374400
2004-04-16	15.35	15.53	15.27	15.51	251000
2004-04-19	15.55	15.75	15.36	15.44	282000
2004-04-20	15.50	15.62	14.95	14.96	159800
2004-04-21	14.90	15.00	14.81	14.95	246600
2004-04-22	15.03	15.71	15.03	15.47	372200
2004-04-23	15.50	15.55	15.18	15.25	194000
2004-04-26	15.30	15.57	15.30	15.42	206000
2004-04-27	15.35	15.64	15.33	15.48	333200
2004-04-28	15.40	15.40	14.95	14.98	196800
2004-04-29	14.80	15.00	14.35	14.51	287400
2004-04-30	14.53	14.70	14.00	14.00	487800
2004-05-03	14.20	14.80	14.17	14.55	583200
2004-05-04	14.56	16.45	14.56	15.83	967200
2004-05-05	15.64	15.64	15.00	15.18	554800
2004-05-06	15.18	15.33	14.95	15.03	280800
2004-05-07	15.00	15.18	14.80	14.80	384600
2004-05-10	14.80	14.80	13.98	14.18	460200
2004-05-11	14.23	14.75	14.23	14.46	332000
2004-05-12	14.45	14.68	14.15	14.67	298800
2004-05-13	14.67	14.88	14.58	14.59	230400
2004-05-14	14.59	15.07	14.58	14.64	197200
2004-05-17	14.58	15.04	14.50	14.98	295400
2004-05-18	14.98	14.98	14.53	14.80	279200
2004-05-19	14.80	15.09	14.65	15.07	600000
2004-05-20	15.07	15.28	15.00	15.08	545000
2004-05-21	15.10	15.15	14.64	14.99	333600
2004-05-24	14.95	15.49	14.93	15.45	437400
2004-05-25	15.49	16.08	15.38	16.08	377400
2004-05-26	16.00	16.12	15.75	15.90	400200
2004-05-27	15.95	15.95	15.23	15.75	543800
2004-05-28	15.77	16.14	15.77	15.81	299000
2004-06-01	15.87	16.25	15.87	16.00	719800
2004-06-02	15.90	16.15	15.77	16.13	338600
2004-06-03	16.10	16.23	15.28	15.28	473400
2004-06-04	15.40	15.80	15.22	15.73	327600
2004-06-07	15.83	15.92	15.65	15.80	270000
2004-06-08	15.88	16.02	15.80	15.90	197600
2004-06-09	15.90	15.90	15.49	15.58	257000
2004-06-10	15.35	16.04	15.35	15.66	292800
2004-06-14	15.05	15.68	15.03	15.43	401600
2004-06-15	15.43	16.25	15.43	15.95	404800
2004-06-16	16.00	16.72	16.00	16.70	433000
2004-06-17	16.73	17.12	16.41	16.88	484600
2004-06-18	16.88	16.90	16.61	16.90	354600
2004-06-21	16.93	16.93	16.65	16.74	162200
2004-06-22	16.65	16.83	16.56	16.83	232200
2004-06-23	16.80	17.07	16.64	17.07	183400
2004-06-24	17.08	17.16	16.71	16.78	143800
2004-06-25	16.80	16.95	16.57	16.66	513800
2004-06-28	16.70	16.70	16.08	16.16	528600
2004-06-29	16.16	16.65	16.16	16.38	451400
2004-06-30	16.45	17.15	16.30	17.13	468000
2004-07-01	17.25	17.33	17.11	17.19	273400
2004-07-02	17.20	17.25	17.10	17.15	204400
2004-07-06	17.15	17.43	17.15	17.30	413600
2004-07-07	17.30	17.44	17.25	17.36	173400
2004-07-08	17.35	17.60	17.35	17.41	499800
2004-07-09	17.37	17.50	17.16	17.31	315200
2004-07-12	17.33	17.50	17.28	17.38	208600
2004-07-13	17.30	17.30	16.90	17.00	213400
2004-07-14	16.90	17.15	16.87	16.97	460600
2004-07-15	17.00	17.50	16.88	17.18	357600
2004-07-16	17.23	17.43	17.18	17.29	235600
2004-07-19	17.30	17.31	17.00	17.11	170400
2004-07-20	17.11	17.19	16.89	17.10	173000
2004-07-21	17.15	17.43	16.56	16.57	250600
2004-07-22	16.50	16.90	16.43	16.64	326400
2004-07-23	16.64	16.77	16.46	16.50	138400
2004-07-26	16.43	16.68	15.98	16.11	189400
2004-07-27	16.05	16.64	16.01	16.55	177200
2004-07-28	16.53	16.93	16.34	16.67	215200
2004-07-29	16.70	17.14	16.59	17.00	242400
2004-07-30	17.01	17.14	16.54	16.54	204800
2004-08-02	16.60	17.08	16.27	16.93	291600
2004-08-03	16.88	17.20	16.86	16.98	157400
2004-08-04	17.00	17.01	16.65	16.86	335200
2004-08-05	16.80	16.87	16.15	16.23	522400
2004-08-06	16.23	16.23	15.70	15.75	418800
2004-08-09	15.75	15.90	15.70	15.73	266400
2004-08-10	15.73	15.96	15.70	15.83	212200
2004-08-11	15.80	15.98	15.69	15.94	333000
2004-08-12	15.93	15.94	15.12	15.16	490000
2004-08-13	15.21	15.37	15.04	15.15	572800
2004-08-16	15.18	15.34	15.02	15.20	459600
2004-08-17	15.20	15.20	14.70	14.95	457600
2004-08-18	14.95	15.37	14.95	15.37	725200
2004-08-19	15.41	15.60	15.21	15.30	414600
2004-08-20	15.59	16.06	15.57	15.89	710600
2004-08-23	15.89	15.93	15.47	15.55	329800
2004-08-24	15.50	15.52	15.43	15.50	372400
2004-08-25	15.48	15.68	15.46	15.60	270200
2004-08-26	15.61	15.76	15.49	15.66	245800
2004-08-27	15.66	15.85	15.58	15.80	205200
2004-08-30	15.75	15.87	15.52	15.66	260600
2004-08-31	15.73	16.02	15.73	16.01	194400
2004-09-01	15.85	16.38	15.81	16.35	423600
2004-09-02	16.38	16.45	16.21	16.39	233200
2004-09-03	16.43	16.67	16.35	16.60	304800
2004-09-07	16.58	16.63	16.42	16.54	223000
2004-09-08	16.55	16.60	16.48	16.50	179000
2004-09-09	16.53	16.96	16.49	16.91	294800
2004-09-10	16.88	16.98	16.70	16.95	360800
2004-09-13	17.05	17.20	16.99	17.12	369400
2004-09-14	17.20	17.36	16.98	17.29	570200
2004-09-15	17.33	17.72	17.23	17.61	760000
2004-09-16	17.53	17.68	17.10	17.23	834400
2004-09-17	17.38	17.44	17.25	17.43	301000
2004-09-20	17.43	17.44	17.20	17.20	296400
2004-09-21	17.23	17.46	17.12	17.45	332800
2004-09-22	17.45	17.46	17.25	17.33	279600
2004-09-23	17.38	17.38	17.16	17.34	328200
2004-09-24	17.30	17.83	17.29	17.80	288800
2004-09-27	17.81	18.33	17.80	18.18	608600
2004-09-28	18.20	18.85	18.20	18.66	690800
2004-09-29	18.55	18.58	18.33	18.45	400400
2004-09-30	18.45	18.59	18.39	18.42	229200
2004-10-01	19.00	19.43	18.63	19.39	624800
2004-10-04	19.50	19.53	18.75	18.81	777600
2004-10-05	18.90	18.95	18.67	18.70	616400
2004-10-06	18.75	19.45	18.75	19.40	876800
2004-10-07	19.43	19.45	18.89	18.91	383600
2004-10-08	18.92	19.13	18.84	18.93	355000
2004-10-11	18.98	18.98	18.01	18.20	707600
2004-10-12	18.25	18.36	17.96	18.00	232800
2004-10-13	17.99	17.99	17.35	17.63	590400
2004-10-14	17.85	18.36	17.63	18.08	335800
2004-10-15	18.14	18.32	17.92	18.20	252600
2004-10-18	18.25	18.25	17.57	17.57	316600
2004-10-19	17.60	17.92	17.48	17.63	297800
2004-10-20	17.70	18.45	17.70	18.22	258800
2004-10-21	18.28	18.57	18.25	18.43	209000
2004-10-22	18.45	18.57	18.10	18.12	302400
2004-10-25	18.12	18.47	17.87	18.42	250400
2004-10-26	18.43	18.62	18.19	18.59	178200
2004-10-27	18.63	18.77	17.89	18.09	423000
2004-10-28	18.03	18.20	17.73	17.97	534000
2004-10-29	18.03	18.25	17.64	17.78	337800
2004-11-01	17.78	17.87	17.13	17.35	748600
2004-11-02	17.43	17.62	17.16	17.41	542800
2004-11-03	17.53	18.63	17.53	18.54	599800
2004-11-04	18.58	18.70	18.26	18.43	528000
2004-11-05	18.40	18.45	18.28	18.44	329000
2004-11-08	18.43	18.44	17.93	18.01	497800
2004-11-09	18.01	18.10	17.91	17.97	332000
2004-11-10	17.97	18.23	17.86	18.13	353600
2004-11-11	18.15	18.16	17.85	18.05	208000
2004-11-12	18.10	18.15	18.00	18.10	330400
2004-11-15	18.08	18.08	17.59	17.88	532200
2004-11-16	17.93	18.13	17.87	17.89	292000
2004-11-17	17.92	18.57	17.91	18.56	518600
2004-11-18	18.63	18.82	18.53	18.75	359600
2004-11-19	18.80	18.96	18.64	18.75	369400
2004-11-22	18.78	18.98	18.58	18.94	386600
2004-11-23	18.90	19.23	18.87	19.15	466800
2004-11-24	19.14	19.33	18.73	19.22	265400
2004-11-26	19.18	19.37	19.18	19.26	146200
2004-11-29	19.28	19.36	18.96	19.30	277200
2004-11-30	19.33	19.38	19.20	19.20	236600
2004-12-01	19.21	19.21	18.40	18.40	969000
2004-12-02	18.45	18.45	17.48	17.61	895800
2004-12-03	17.61	18.02	17.58	17.87	406400
2004-12-06	17.95	18.17	17.77	18.15	478800
2004-12-07	18.25	18.27	17.49	17.60	745600
2004-12-08	17.60	17.97	17.38	17.88	632400
2004-12-09	17.88	18.12	17.83	18.07	294800
2004-12-10	18.08	18.24	17.71	17.88	281800
2004-12-13	17.90	18.09	17.78	18.07	232800
2004-12-14	18.15	18.60	18.15	18.48	364000
2004-12-15	18.48	18.85	18.32	18.83	445400
2004-12-16	18.85	18.85	18.53	18.64	292200
2004-12-17	18.64	18.91	18.55	18.90	289400
2004-12-20	18.90	18.90	18.55	18.70	270400
2004-12-21	18.78	18.87	18.56	18.75	353200
2004-12-22	18.78	18.80	18.50	18.68	442600
2004-12-23	18.80	18.88	18.74	18.78	169400
2004-12-27	18.83	18.83	18.45	18.51	326000
2004-12-28	18.58	18.85	18.57	18.84	205200
2004-12-29	18.80	18.98	18.74	18.87	204400
2004-12-30	18.88	18.88	18.54	18.54	272400
2004-12-31	18.54	18.85	18.54	18.66	166400
2005-01-03	18.66	18.68	17.91	17.95	366200
2005-01-04	17.95	18.33	17.95	17.98	355600
2005-01-05	17.98	18.15	17.85	17.86	541400
2005-01-06	17.92	18.57	17.90	18.26	485800
2005-01-07	18.33	18.33	17.55	17.70	627400
2005-01-10	17.75	18.19	17.66	17.67	692800
2005-01-11	17.66	18.00	17.55	17.87	240200
2005-01-12	17.82	18.23	17.75	18.18	272000
2005-01-13	18.18	18.41	18.10	18.15	264600
2005-01-14	18.15	18.40	17.89	18.39	319600
2005-01-18	18.40	18.83	18.40	18.67	261000
2005-01-19	18.67	18.74	18.40	18.45	248800
2005-01-20	18.35	18.41	17.98	18.16	363400
2005-01-21	18.15	18.56	18.12	18.22	225800
2005-01-24	18.29	18.49	18.23	18.28	220400
2005-01-25	18.33	18.54	18.18	18.54	298000
2005-01-26	18.56	18.75	18.42	18.74	464200
2005-01-27	18.78	18.98	18.73	18.97	202600
2005-01-28	18.90	18.90	18.57	18.78	260000
2005-01-31	18.78	19.07	18.51	19.06	347600
2005-02-01	19.06	19.46	18.97	19.32	624600
2005-02-02	19.29	19.48	19.25	19.48	325600
2005-02-03	19.48	19.48	19.00	19.35	270600
2005-02-04	19.33	19.44	19.12	19.23	300000
2005-02-07	19.28	19.28	18.71	18.85	332800
2005-02-08	18.90	19.30	18.87	19.25	185200
2005-02-09	19.25	19.48	19.00	19.03	260000
2005-02-10	19.02	19.73	19.02	19.60	530000
2005-02-11	19.56	19.91	19.52	19.78	288800
2005-02-14	19.88	19.90	19.51	19.64	183400
2005-02-15	19.63	20.01	19.60	19.99	366600
2005-02-16	20.05	20.74	19.98	20.73	622800
2005-02-17	20.68	20.68	19.94	19.95	326400
2005-02-18	19.96	20.40	19.95	20.37	322800
2005-02-22	20.24	20.24	19.83	20.00	831400
2005-02-23	20.00	20.25	19.97	20.16	409400
2005-02-24	20.08	20.15	19.68	20.08	415800
2005-02-25	20.03	20.17	19.84	19.91	684600
2005-02-28	19.93	20.13	19.36	19.95	464200
2005-03-01	19.88	19.88	19.27	19.35	663800
2005-03-02	19.40	19.61	19.33	19.46	349800
2005-03-03	19.55	19.88	19.50	19.78	415400
2005-03-04	19.80	20.33	19.68	20.27	381000
2005-03-07	20.30	20.30	19.90	20.03	395000
2005-03-08	20.10	20.29	20.02	20.19	376600
2005-03-09	20.19	20.19	19.51	19.55	291400
2005-03-10	19.58	19.58	18.91	18.91	322400
2005-03-11	18.96	19.50	18.93	19.13	347400
2005-03-14	19.13	19.37	18.95	19.29	292200
2005-03-15	19.28	19.43	18.63	18.68	380200
2005-03-16	18.73	19.03	18.49	18.75	440800
2005-03-17	18.80	19.05	18.63	18.97	345400
2005-03-18	19.03	19.23	18.83	19.00	389600
2005-03-21	18.95	19.07	18.72	19.00	185600
2005-03-22	18.90	19.37	18.86	18.87	426200
2005-03-23	18.85	18.85	18.26	18.30	301000
2005-03-24	18.50	18.63	18.33	18.33	349800
2005-03-28	18.43	18.66	18.41	18.53	348400
2005-03-29	18.56	18.62	17.87	17.93	357000
2005-03-30	17.98	18.25	17.51	18.25	323800
2005-03-31	18.45	19.00	18.45	18.75	411800
2005-04-01	18.88	19.15	18.81	19.11	382000
2005-04-04	19.15	19.22	18.90	19.06	434200
2005-04-05	19.07	19.32	18.82	18.95	249600
2005-04-06	18.95	19.25	18.89	19.13	302400
2005-04-07	19.23	19.44	19.01	19.10	457200
2005-04-08	19.05	19.09	18.61	18.63	338600
2005-04-11	18.65	18.74	18.38	18.64	130000
2005-04-12	18.63	18.63	18.26	18.50	401000
2005-04-13	18.45	18.55	17.92	17.94	474400
2005-04-14	17.98	18.18	17.68	17.68	239000
2005-04-15	17.68	17.68	16.79	16.79	435000
2005-04-18	16.79	17.08	16.55	17.05	801200
2005-04-19	17.23	17.70	17.20	17.61	366800
2005-04-20	17.70	17.71	17.11	17.18	346800
2005-04-21	17.25	17.76	17.21	17.76	243200
2005-04-22	17.70	17.85	17.48	17.59	321200
2005-04-25	17.72	18.09	17.72	18.05	317200
2005-04-26	18.05	18.15	17.70	17.74	461600
2005-04-27	17.70	17.70	17.08	17.19	417600
2005-04-28	17.13	17.13	16.60	16.61	257000
2005-04-29	16.61	17.09	15.75	16.41	1031400
2005-05-02	16.42	16.91	16.29	16.91	466600
2005-05-03	16.83	16.83	16.35	16.43	353000
2005-05-04	16.48	16.56	16.27	16.55	568200
2005-05-05	16.59	16.77	16.45	16.64	375600
2005-05-06	16.70	16.85	16.63	16.65	160200
2005-05-09	16.68	16.95	16.54	16.95	174800
2005-05-10	16.90	17.09	16.71	17.03	713000
2005-05-11	17.03	17.23	17.00	17.21	638800
2005-05-12	17.21	17.22	17.08	17.15	1156200
2005-05-13	17.23	17.33	16.88	16.88	895400
2005-05-16	16.88	17.08	16.84	17.04	603000
2005-05-17	17.10	17.33	17.00	17.27	346400
2005-05-18	17.38	17.50	17.24	17.29	391200
2005-05-19	17.26	17.61	17.26	17.60	166800
2005-05-20	17.60	17.71	17.50	17.56	173400
2005-05-23	17.56	17.85	17.44	17.75	364200
2005-05-24	17.73	17.93	17.61	17.92	448600
2005-05-25	17.95	18.41	17.75	18.20	376200
2005-05-26	18.19	18.32	18.13	18.26	498000
2005-05-27	18.28	18.33	18.21	18.27	376400
2005-05-31	18.26	18.34	18.07	18.25	455800
2005-06-01	18.33	18.64	18.25	18.37	450800
2005-06-02	18.40	18.65	18.33	18.55	328000
2005-06-03	18.68	19.26	18.65	19.08	491000
2005-06-06	19.15	19.31	18.82	18.84	503600
2005-06-07	18.85	19.20	18.75	18.75	393200
2005-06-08	18.73	19.11	18.73	18.81	540000
2005-06-09	18.84	19.45	18.84	19.39	384000
2005-06-10	20.23	20.48	19.88	20.16	3523400
2005-06-13	20.20	20.23	19.74	19.80	1230400
2005-06-14	19.58	19.66	19.33	19.58	977800
2005-06-15	19.64	19.85	19.59	19.80	813000
2005-06-16	19.80	20.32	19.75	20.25	524200
2005-06-17	20.28	20.49	19.96	20.23	612200
2005-06-20	20.35	20.47	19.96	20.00	389800
2005-06-21	19.95	20.00	19.44	19.44	414600
2005-06-22	19.45	19.87	19.45	19.63	465400
2005-06-23	19.63	19.78	19.50	19.52	684400
2005-06-24	19.50	19.58	19.12	19.33	537200
2005-06-27	19.32	19.57	19.26	19.33	260400
2005-06-28	19.36	19.40	19.05	19.14	353400
2005-06-29	19.14	19.45	19.07	19.41	276400
2005-06-30	19.43	19.63	19.30	19.33	381200
2005-07-01	19.55	19.90	19.55	19.86	357200
2005-07-05	19.86	20.65	19.86	20.63	543600
2005-07-06	20.65	20.80	20.25	20.28	585400
2005-07-07	20.15	20.45	19.94	20.43	369600
2005-07-08	20.48	20.58	20.07	20.19	437600
2005-07-11	20.15	20.18	19.90	20.18	443200
2005-07-12	20.18	21.03	20.15	20.81	460600
2005-07-13	21.04	21.34	20.56	20.69	602200
2005-07-14	20.78	20.97	20.01	20.15	459400
2005-07-15	20.16	20.23	19.87	19.99	241800
2005-07-18	19.93	19.95	19.57	19.74	234800
2005-07-19	19.83	20.42	19.78	20.34	199400
2005-07-20	20.35	20.65	20.08	20.50	316200
2005-07-21	20.45	20.63	20.00	20.11	291400
2005-07-22	20.24	21.01	20.23	21.01	414400
2005-07-25	20.95	21.25	20.70	21.05	281800
2005-07-26	21.00	21.00	20.45	20.70	374000
2005-07-27	20.65	21.20	20.56	21.20	398000
2005-07-28	21.25	21.51	21.00	21.51	349000
2005-07-29	21.60	22.07	21.17	21.45	503000
2005-08-01	21.65	22.20	21.65	22.01	713200
2005-08-02	22.03	22.27	22.00	22.22	471000
2005-08-03	22.25	22.25	21.97	22.02	576400
2005-08-04	22.02	22.21	22.00	22.00	391200
2005-08-05	22.04	22.15	21.98	22.15	546200
2005-08-08	22.28	22.43	21.95	22.01	545800
2005-08-09	22.08	22.12	21.93	22.03	418400
2005-08-10	22.10	22.47	22.10	22.25	339600
2005-08-11	22.22	22.50	22.13	22.48	233800
2005-08-12	22.46	22.46	21.72	22.01	330800
2005-08-15	22.00	22.03	21.75	21.81	325000
2005-08-16	21.81	21.88	21.55	21.73	439200
2005-08-17	21.70	21.73	21.07	21.32	713800
2005-08-18	21.20	21.32	20.94	21.16	522800
2005-08-19	21.32	21.49	21.11	21.32	316400
2005-08-22	21.42	21.50	21.00	21.34	339600
2005-08-23	21.44	21.50	20.72	21.11	254600
2005-08-24	21.14	21.73	21.08	21.49	258400
2005-08-25	21.45	21.55	21.19	21.41	224200
2005-08-26	21.50	21.53	20.92	21.10	234000
2005-08-29	22.00	22.40	21.45	22.00	805400
2005-08-30	22.09	23.00	22.09	22.98	760000
2005-08-31	23.08	25.93	23.07	24.86	4235000
2005-09-01	25.85	25.99	24.18	24.86	1740000
2005-09-02	24.63	24.78	24.00	24.44	918000
2005-09-06	24.55	24.70	23.81	24.49	741600
2005-09-07	24.50	24.73	24.33	24.73	604600
2005-09-08	24.78	24.78	24.17	24.55	566200
2005-09-09	24.73	24.88	24.41	24.85	536000
2005-09-12	24.85	24.85	24.32	24.44	509200
2005-09-13	24.31	24.35	23.96	24.06	616800
2005-09-14	24.05	24.39	23.90	24.39	501000
2005-09-15	24.43	24.72	24.38	24.64	498200
2005-09-16	24.85	25.00	24.61	24.82	574200
2005-09-19	24.98	25.22	24.75	25.17	685800
2005-09-20	25.15	25.45	24.40	24.73	701000
2005-09-21	24.83	26.05	24.83	26.01	1359600
2005-09-22	26.35	26.44	25.00	25.38	897600
2005-09-23	25.25	25.45	24.65	25.34	870400
2005-09-26	25.33	25.65	24.95	25.57	793800
2005-09-27	25.57	26.33	25.15	26.11	738000
2005-09-28	26.10	26.15	25.51	25.84	468600
2005-09-29	26.13	26.50	26.08	26.42	654600
2005-09-30	26.53	27.08	26.53	26.71	699000
2005-10-03	26.73	27.08	26.73	27.08	948400
2005-10-04	27.07	27.07	26.48	26.54	895600
2005-10-05	26.53	26.53	24.75	24.97	964800
2005-10-06	24.97	25.40	24.43	24.85	1265200
2005-10-07	24.95	26.11	24.95	25.77	967200
2005-10-10	25.78	25.83	25.35	25.53	958200
2005-10-11	25.71	25.98	25.48	25.48	695400
2005-10-12	25.48	25.63	24.43	24.80	754400
2005-10-13	24.60	24.60	22.80	23.60	1403800
2005-10-14	23.56	24.21	22.93	24.15	1166400
2005-10-17	24.43	24.55	23.84	24.11	609600
2005-10-18	24.05	24.27	23.03	23.11	661600
2005-10-19	23.08	23.81	22.23	23.78	700400
2005-10-20	23.68	23.72	21.86	22.38	1274200
2005-10-21	22.38	23.12	22.36	22.62	604600
2005-10-24	22.62	23.41	22.56	23.41	411400
2005-10-25	23.45	23.91	23.38	23.88	493200
2005-10-26	23.85	24.57	23.58	23.76	457600
2005-10-27	23.85	23.93	23.00	23.04	383400
2005-10-28	23.07	23.80	22.61	23.77	441600
2005-10-31	23.90	24.39	23.60	24.06	459800
2005-11-01	24.31	25.23	24.31	25.02	1255800
2005-11-02	25.08	25.81	25.08	25.45	870400
2005-11-03	25.63	26.72	25.63	26.29	866200
2005-11-04	26.18	26.26	25.17	25.29	653600
2005-11-07	25.25	25.34	24.71	25.10	611000
2005-11-08	25.10	25.56	24.80	25.00	570000
2005-11-09	25.00	26.21	24.72	25.00	629200
2005-11-10	24.90	24.90	23.77	24.12	555200
2005-11-11	24.05	24.24	23.67	23.99	336800
2005-11-14	24.18	24.30	23.63	24.03	535600
2005-11-15	23.95	24.43	23.85	24.00	482200
2005-11-16	23.99	24.78	23.80	24.56	472400
2005-11-17	24.69	24.92	24.33	24.81	319000
2005-11-18	24.81	25.00	24.28	24.78	262800
2005-11-21	24.85	25.60	24.68	25.55	429800
2005-11-22	25.62	25.95	25.40	25.78	370000
2005-11-23	25.68	26.25	25.30	25.88	329400
2005-11-25	25.85	26.19	25.85	25.92	196200
2005-11-28	25.92	25.94	24.90	24.97	496800
2005-11-29	25.04	25.31	24.60	24.80	360000
2005-11-30	24.86	25.58	24.78	25.50	504000
2005-12-01	25.60	26.23	25.45	26.20	443800
2005-12-02	26.21	26.64	25.67	26.16	485000
2005-12-05	26.35	26.58	26.06	26.42	352000
2005-12-06	26.42	26.72	26.10	26.31	407600
2005-12-07	26.32	26.80	26.11	26.31	307000
2005-12-08	26.31	27.04	26.31	26.93	602800
2005-12-09	26.96	27.19	26.65	27.19	432800
2005-12-12	27.49	27.58	27.03	27.44	485400
2005-12-13	27.48	27.64	27.11	27.23	334800
2005-12-14	27.23	27.37	26.79	27.06	299800
2005-12-15	26.95	27.08	26.13	26.50	398600
2005-12-16	26.55	26.55	25.82	25.82	556800
2005-12-19	25.82	26.11	25.16	25.28	350800
2005-12-20	25.28	26.13	25.25	25.85	244800
2005-12-21	25.95	26.64	25.95	26.57	507200
2005-12-22	26.60	26.76	26.24	26.46	208800
2005-12-23	26.45	26.45	26.00	26.26	193600
2005-12-27	26.26	26.26	25.23	25.23	408800
2005-12-28	25.28	25.59	25.09	25.38	448600
2005-12-29	25.38	25.70	25.16	25.22	320200
2005-12-30	24.97	25.40	24.48	24.89	499200
2006-01-03	25.05	26.52	25.05	26.49	460800
2006-01-04	26.30	27.08	26.19	26.89	363400
2006-01-05	26.75	26.76	25.47	25.59	765800
2006-01-06	25.85	26.70	25.82	26.65	471400
2006-01-09	26.62	26.75	26.07	26.44	406800
2006-01-10	26.39	27.20	26.37	26.89	423000
2006-01-11	26.89	27.38	26.55	27.15	465000
2006-01-12	27.15	27.43	26.85	27.08	503000
2006-01-13	27.06	27.75	27.06	27.50	560800
2006-01-17	27.75	27.80	27.39	27.65	523800
2006-01-18	27.63	27.63	27.05	27.49	362000
2006-01-19	27.53	28.45	27.45	28.31	727000
2006-01-20	28.58	28.95	28.23	28.65	602800
2006-01-23	28.75	29.19	28.43	28.95	625600
2006-01-24	28.90	29.10	28.68	28.85	500600
2006-01-25	28.95	28.98	28.07	28.47	807200
2006-01-26	28.53	28.79	28.15	28.50	1053000
2006-01-27	28.80	29.60	28.57	29.26	643800
2006-01-30	29.43	29.99	29.43	29.60	484200
2006-01-31	29.60	29.73	29.10	29.71	484000
2006-02-01	29.70	30.06	28.78	28.82	485400
2006-02-02	28.78	29.06	27.89	28.67	466600
2006-02-03	28.67	28.93	28.04	28.23	481200
2006-02-06	28.53	28.89	28.20	28.71	525200
2006-02-07	28.66	28.66	27.09	27.30	556000
2006-02-08	27.33	28.01	26.98	27.66	525000
2006-02-09	27.91	28.43	27.13	27.24	943600
2006-02-10	27.25	27.80	26.94	27.49	588000
2006-02-13	27.39	27.90	26.78	27.01	382400
2006-02-14	27.01	27.21	26.24	26.77	627600
2006-02-15	26.77	27.08	26.13	26.41	498600
2006-02-16	27.00	27.87	26.97	27.78	760600
2006-02-17	27.88	28.80	27.88	28.37	551600
2006-02-21	28.75	29.38	28.41	28.83	605600
2006-02-22	28.80	28.80	28.05	28.33	680000
2006-02-23	28.33	29.05	28.19	28.90	808400
2006-02-24	29.25	29.57	29.04	29.09	756600
2006-02-27	28.65	28.80	28.08	28.12	588600
2006-02-28	28.10	28.14	27.13	27.57	899800
2006-03-01	27.65	28.11	27.65	27.88	646200
2006-03-02	28.05	28.33	27.73	28.01	945400
2006-03-03	27.96	28.60	27.96	28.19	582600
2006-03-06	27.50	27.95	26.92	27.10	607800
2006-03-07	27.05	27.05	25.99	26.25	532600
2006-03-08	26.25	26.89	26.01	26.44	988800
2006-03-09	26.70	26.98	25.90	25.94	575600
2006-03-10	25.94	26.59	25.53	26.30	411200
2006-03-13	26.55	27.23	26.53	26.78	415800
2006-03-14	26.85	27.39	26.45	27.23	439400
2006-03-15	27.23	27.67	26.78	27.42	567400
2006-03-16	27.30	27.68	26.63	27.51	562200
2006-03-17	27.56	27.70	27.09	27.53	837400
2006-03-20	27.48	27.75	26.70	26.83	459800
2006-03-21	26.75	27.06	26.30	26.37	603400
2006-03-22	26.33	27.06	26.32	26.80	778600
2006-03-23	26.99	27.64	26.99	27.50	673400
2006-03-24	27.48	27.80	27.12	27.64	585600
2006-03-27	27.63	27.88	27.20	27.77	359600
2006-03-28	27.90	28.25	27.56	27.98	475400
2006-03-29	27.85	28.47	27.83	28.47	472600
2006-03-30	28.40	28.75	28.05	28.47	758800
2006-03-31	28.47	28.80	28.14	28.65	687200
2006-04-03	28.73	29.00	28.26	28.33	882800
2006-04-04	28.33	28.65	28.19	28.55	624000
2006-04-05	28.60	29.10	28.46	29.05	371400
2006-04-06	29.10	29.29	28.88	28.90	665400
2006-04-07	28.90	28.92	28.13	28.36	501600
2006-04-10	28.60	29.26	28.60	28.92	336200
2006-04-11	29.05	29.30	28.19	28.30	416400
2006-04-12	28.38	28.63	27.80	28.01	472000
2006-04-13	28.01	28.41	27.55	28.35	350000
2006-04-17	28.63	28.85	28.43	28.76	230000
2006-04-18	28.95	29.99	28.95	29.95	582800
2006-04-19	29.95	30.22	29.68	30.22	911200
2006-04-20	30.20	30.71	29.65	30.51	995600
2006-04-21	30.58	30.70	30.00	30.25	730800
2006-04-24	30.13	30.18	29.53	29.98	707200
2006-04-25	30.28	30.53	29.90	30.22	831600
2006-04-26	30.20	31.09	30.20	30.25	616200
2006-04-27	29.27	30.35	29.27	30.08	1011600
2006-04-28	30.16	30.99	30.16	30.52	422200
2006-05-01	30.64	31.32	30.53	30.94	394800
2006-05-02	31.08	31.76	30.99	31.63	376600
2006-05-03	31.53	31.99	31.17	31.79	987400
2006-05-04	31.68	32.71	31.14	32.71	1048800
2006-05-05	34.88	36.75	34.81	36.08	3475400
2006-05-08	36.08	37.76	36.08	37.58	1853400
2006-05-09	37.68	38.13	37.22	37.30	1119400
2006-05-10	37.30	37.76	37.03	37.45	785800
2006-05-11	37.76	38.39	36.50	36.66	872200
2006-05-12	36.76	37.15	34.66	34.81	1357400
2006-05-15	34.43	34.81	33.57	34.17	1424600
2006-05-16	34.70	35.26	33.96	34.64	1278600
2006-05-17	34.64	34.71	33.86	34.23	1333400
2006-05-18	35.14	36.02	34.65	34.70	2386600
2006-05-19	35.00	35.66	34.11	35.05	1518400
2006-05-22	34.88	34.88	33.05	34.26	1594600
2006-05-23	35.50	36.98	35.50	35.54	1477200
2006-05-24	35.54	37.03	34.59	35.93	2170400
2006-05-25	36.68	37.91	36.40	37.83	2132200
2006-05-26	37.75	38.17	36.79	37.61	1215200
2006-05-30	38.25	38.28	36.74	36.77	1058200
2006-05-31	37.25	37.58	36.76	37.50	1728000
2006-06-01	37.51	39.75	37.21	39.40	1788400
2006-06-02	40.75	40.75	39.73	40.52	1712600
2006-06-05	40.82	41.40	39.12	39.23	1836000
2006-06-06	38.75	39.93	38.05	39.60	1809200
2006-06-07	39.60	40.00	38.01	38.09	1746400
2006-06-08	37.55	37.68	35.35	37.67	2125200
2006-06-09	38.05	38.70	37.35	38.18	1570000
2006-06-12	38.64	39.14	37.31	37.33	1594000
2006-06-13	36.38	37.34	35.01	35.38	2136600
2006-06-14	35.29	36.56	35.20	36.19	1896600
2006-06-15	36.88	39.68	36.85	39.48	2672400
2006-06-16	39.48	39.50	38.23	39.32	2109600
2006-06-19	39.28	39.48	36.56	37.40	1364900
2006-06-20	38.50	39.04	37.01	37.13	1305000
2006-06-21	37.29	39.28	37.12	38.93	1157700
2006-06-22	39.00	39.43	38.03	38.53	1036600
2006-06-23	39.04	41.13	39.00	40.90	1688000
2006-06-26	41.30	41.73	40.35	41.44	1369800
2006-06-27	41.49	42.90	40.67	40.91	1368500
2006-06-28	41.00	41.73	40.50	41.31	841500
2006-06-29	41.82	43.34	41.46	43.22	1214700
2006-06-30	44.00	45.85	42.54	45.85	3277800
2006-07-03	45.42	47.23	45.40	47.15	1293700
2006-07-05	47.15	47.15	44.46	46.05	2190900
2006-07-06	45.85	45.86	44.25	44.50	1895000
2006-07-07	44.75	44.96	42.69	43.08	1485500
2006-07-10	42.40	43.19	41.00	42.17	1663900
2006-07-11	41.63	44.33	41.58	44.17	1312100
2006-07-12	44.17	44.74	43.59	43.99	1100900
2006-07-13	43.99	43.99	42.14	42.46	1228000
2006-07-14	43.50	43.98	42.49	43.90	1171100
2006-07-17	44.01	44.90	41.70	42.25	1645900
2006-07-18	42.91	43.60	41.81	42.69	1356900
2006-07-19	42.75	44.24	42.70	44.00	1017900
2006-07-20	44.00	44.25	41.41	41.47	1073400
2006-07-21	41.59	41.60	38.34	38.88	2165500
2006-07-24	38.89	41.28	38.53	40.75	1399500
2006-07-25	41.35	42.37	40.85	41.92	1092200
2006-07-26	41.95	43.59	40.58	43.04	1206900
2006-07-27	43.60	43.96	42.00	42.38	1105000
2006-07-28	42.00	42.78	41.27	42.12	1412900
2006-07-31	42.26	44.01	42.22	43.72	819000
2006-08-01	43.66	44.54	42.89	44.41	1175800
2006-08-02	45.22	45.80	42.97	43.78	1634300
2006-08-03	43.00	43.01	40.29	41.36	1971500
2006-08-04	41.66	42.44	40.40	40.96	1250000
2006-08-07	41.00	42.39	40.65	42.10	1286400
2006-08-08	42.11	43.34	41.41	41.77	1022600
2006-08-09	41.89	42.80	41.08	41.36	867700
2006-08-10	40.91	41.40	39.55	39.95	1366400
2006-08-11	39.76	40.37	39.05	39.41	1141900
2006-08-14	38.05	39.08	37.40	38.08	1419200
2006-08-15	38.26	38.72	37.50	38.53	1048600
2006-08-16	38.44	39.33	38.18	38.72	957200
2006-08-17	38.45	38.48	36.06	36.81	1707800
2006-08-18	36.92	37.78	36.49	37.69	949800
2006-08-21	37.91	38.40	36.80	37.17	825300
2006-08-22	37.10	38.15	37.10	38.08	1190900
2006-08-23	38.09	38.28	35.78	36.31	815000
2006-08-24	36.15	36.78	35.69	36.36	755000
2006-08-25	37.00	37.78	36.68	37.28	834500
2006-08-28	36.61	36.99	35.70	35.73	748700
2006-08-29	35.35	36.84	34.96	36.47	1690100
2006-08-30	36.26	36.45	35.30	35.62	886100
2006-08-31	35.41	36.42	35.21	35.97	759500
2006-09-01	36.13	37.00	35.75	36.69	669300
2006-09-05	36.44	37.97	36.27	37.77	927900
2006-09-06	37.70	37.83	36.38	36.41	1367000
2006-09-07	36.39	36.47	35.10	35.49	1317500
2006-09-08	35.88	36.03	34.45	34.70	944600
2006-09-11	33.67	34.25	32.04	32.40	1388900
2006-09-12	32.00	32.78	31.12	31.47	1833600
2006-09-13	32.50	32.92	31.53	32.18	2450500
2006-09-14	32.10	32.56	31.34	31.57	1270600
2006-09-15	31.34	31.76	30.85	30.86	2041200
2006-09-18	30.95	31.75	30.50	31.53	1608100
2006-09-19	31.48	31.80	29.76	30.01	1794100
2006-09-20	30.02	30.47	29.07	29.16	948700
2006-09-21	29.16	29.84	28.95	29.39	1591800
2006-09-22	28.60	30.19	28.60	28.88	883800
2006-09-25	28.88	29.01	27.80	28.81	1207100
2006-09-26	28.70	30.15	28.60	29.85	1901200
2006-09-27	30.14	30.88	29.86	30.50	1605900
2006-09-28	30.42	31.14	30.30	30.65	1193200
2006-09-29	30.51	31.14	30.41	30.80	1099300
2006-10-02	30.80	30.90	30.22	30.40	1202000
2006-10-03	29.95	30.10	28.99	29.19	1509400
2006-10-04	29.30	29.83	28.73	29.46	1160500
2006-10-05	30.15	30.94	30.11	30.72	1309300
2006-10-06	30.72	31.89	30.35	31.56	1725100
2006-10-09	32.50	32.60	31.31	31.53	2138100
2006-10-10	31.55	33.21	31.52	33.02	1437800
2006-10-11	32.95	32.99	31.86	32.05	1138800
2006-10-12	32.30	33.82	32.30	33.54	946900
2006-10-13	33.79	34.60	33.53	34.15	732500
2006-10-16	34.40	36.51	34.40	35.76	1844100
2006-10-17	35.77	36.20	35.10	35.77	1857700
2006-10-18	35.77	36.77	35.40	35.64	1319600
2006-10-19	35.99	36.85	35.66	36.85	729100
2006-10-20	36.86	36.86	35.65	35.88	650500
2006-10-23	35.76	36.50	35.00	35.49	658100
2006-10-24	35.35	36.72	35.33	36.60	768100
2006-10-25	36.35	37.72	35.87	37.17	771300
2006-10-26	37.05	37.47	35.96	36.58	1352400
2006-10-27	36.47	36.93	35.91	35.97	708200
2006-10-30	35.89	35.94	35.10	35.40	835600
2006-10-31	35.48	36.05	34.86	35.99	1153200
2006-11-01	40.90	40.90	38.50	39.23	3747300
2006-11-02	39.10	40.04	38.99	39.48	1581300
2006-11-03	39.78	40.48	39.78	40.39	876900
2006-11-06	40.31	40.84	39.86	40.57	732300
2006-11-07	40.81	40.87	40.00	40.57	630300
2006-11-08	40.30	41.50	40.20	41.26	834900
2006-11-09	41.50	42.51	41.13	42.14	1171500
2006-11-10	41.74	41.89	40.42	40.93	964200
2006-11-13	40.93	41.47	40.59	41.04	606300
2006-11-14	40.75	41.54	40.43	41.43	498300
2006-11-15	41.31	42.90	41.31	42.21	831500
2006-11-16	42.70	42.72	40.78	40.80	904800
2006-11-17	40.65	41.23	39.65	41.23	659400
2006-11-20	41.23	41.28	40.36	40.87	648500
2006-11-21	41.05	41.36	40.56	41.16	386200
2006-11-22	41.31	41.69	40.55	41.18	409200
2006-11-24	42.05	42.05	40.91	41.08	171900
2006-11-27	41.10	41.50	40.45	40.52	544800
2006-11-28	40.83	41.97	40.83	41.80	574200
2006-11-29	41.85	43.30	41.85	42.97	834700
2006-11-30	42.92	43.99	42.83	43.61	828600
2006-12-01	43.61	44.08	42.83	43.91	804100
2006-12-04	43.51	43.56	42.50	42.91	675100
2006-12-05	43.49	44.06	43.12	43.49	620200
2006-12-06	43.25	44.71	43.04	44.43	628300
2006-12-07	44.42	44.81	43.88	44.49	568500
2006-12-08	44.85	46.91	44.82	45.67	1888300
2006-12-11	45.50	45.50	44.46	44.75	947300
2006-12-12	44.60	44.61	43.24	43.47	684600
2006-12-13	43.57	43.86	43.09	43.48	549900
2006-12-14	43.64	44.74	43.64	43.97	621600
2006-12-15	44.17	44.24	43.10	43.10	488200
2006-12-18	43.10	43.22	41.40	41.46	715200
2006-12-19	41.40	42.03	40.71	41.78	719100
2006-12-20	41.79	42.00	41.05	41.05	363700
2006-12-21	41.11	41.69	40.75	41.14	570800
2006-12-22	40.90	40.93	39.89	40.14	505600
2006-12-26	40.07	40.26	39.00	39.31	434600
2006-12-27	39.12	39.88	38.73	39.72	431000
2006-12-28	39.85	40.75	39.62	40.30	575300
2006-12-29	39.91	40.06	39.30	39.70	460400
2007-01-03	39.45	39.45	36.35	36.91	1839100
2007-01-04	36.91	36.91	35.40	35.58	1621400
2007-01-05	35.59	36.60	35.59	36.42	1412500
2007-01-08	37.68	39.05	37.65	38.19	1746000
2007-01-09	37.80	38.13	37.00	37.81	1684600
2007-01-10	37.70	38.50	37.11	37.88	1414700
2007-01-11	37.69	38.87	37.62	37.91	1141100
2007-01-12	38.10	39.22	37.87	39.17	711500
2007-01-16	39.01	39.15	37.82	38.03	612100
2007-01-17	38.09	39.04	38.05	38.89	496800
2007-01-18	38.99	39.12	37.58	37.82	539700
2007-01-19	38.30	39.23	38.07	38.95	959900
2007-01-22	40.00	40.10	38.84	39.30	839600
2007-01-23	39.54	40.52	39.50	40.50	840100
2007-01-24	39.96	40.44	39.22	40.25	477700
2007-01-25	39.75	40.00	39.11	39.24	517400
2007-01-26	39.49	39.70	38.93	39.12	432500
2007-01-29	39.12	39.25	38.32	38.50	662400
2007-01-30	38.60	39.94	38.60	39.65	488400
2007-01-31	39.40	39.78	38.83	39.47	556400
2007-02-01	39.37	39.99	39.03	39.67	626000
2007-02-02	39.85	39.95	39.00	39.82	516400
2007-02-05	40.05	40.98	40.02	40.66	577500
2007-02-06	40.81	41.13	40.22	40.60	801100
2007-02-07	40.85	41.32	40.30	40.73	607300
2007-02-08	40.65	41.33	40.31	41.09	401100
2007-02-09	41.09	41.40	40.51	41.03	394800
2007-02-12	40.73	40.83	39.96	40.36	430256
2007-02-13	40.56	41.44	40.50	41.32	397102
2007-02-14	41.54	42.55	41.40	41.97	908546
2007-02-15	41.71	41.93	41.23	41.75	548200
2007-02-16	41.78	41.84	41.32	41.52	378600
2007-02-20	41.53	42.00	40.90	42.00	583400
2007-02-21	42.01	42.91	41.40	42.68	747000
2007-02-22	40.21	41.95	39.90	41.55	3051900
2007-02-23	41.66	41.89	41.03	41.07	1121700
2007-02-26	41.32	41.99	41.30	41.42	510750
2007-02-27	40.38	40.63	39.20	39.63	965400
2007-02-28	39.83	40.00	38.80	39.44	951300
2007-03-01	38.70	39.49	38.31	39.15	928558
2007-03-02	39.05	39.07	37.67	38.19	759100
2007-03-05	36.50	37.80	36.50	37.29	750600
2007-03-06	38.00	38.17	37.44	37.74	638300
2007-03-07	37.66	39.84	37.51	38.92	733100
2007-03-08	39.30	39.76	38.88	39.39	566700
2007-03-09	39.59	39.98	39.13	39.47	482300
2007-03-12	39.01	39.58	38.74	39.51	401400
2007-03-13	39.59	39.72	38.23	38.25	782300
2007-03-14	38.55	39.33	38.28	39.22	799400
2007-03-15	39.07	39.24	38.72	38.92	558900
2007-03-16	38.92	39.33	38.62	38.78	517300
2007-03-19	39.22	40.35	39.22	40.29	481900
2007-03-20	40.36	41.06	40.33	41.01	790500
2007-03-21	41.01	41.77	40.71	41.37	440200
2007-03-22	41.75	42.40	41.60	42.38	504316
2007-03-23	42.38	42.91	41.92	42.17	527100
2007-03-26	42.33	42.50	41.19	42.12	478900
2007-03-27	41.55	42.11	41.40	42.06	378800
2007-03-28	42.38	43.08	42.13	42.66	588100
2007-03-29	42.75	43.64	42.31	42.99	527884
2007-03-30	42.52	42.82	42.02	42.12	688400
2007-04-02	42.29	43.03	42.17	42.87	463400
2007-04-03	42.87	42.87	42.10	42.51	527500
2007-04-04	42.52	43.28	42.26	43.13	574500
2007-04-05	43.14	43.50	43.01	43.17	427100
2007-04-09	43.12	43.48	42.70	42.90	580390
2007-04-10	43.23	44.80	43.05	44.72	645400
2007-04-11	44.55	45.23	44.50	44.98	756100
2007-04-12	45.23	46.02	44.67	45.84	734100
2007-04-13	45.84	46.68	45.70	46.52	770800
2007-04-16	46.52	46.52	45.50	46.15	548120
2007-04-17	46.05	46.37	45.82	46.34	654600
2007-04-18	45.97	45.97	45.01	45.58	918260
2007-04-19	45.59	45.59	44.72	44.83	486530
2007-04-20	44.88	45.51	44.19	44.60	625400
2007-04-23	44.60	45.50	44.50	44.98	516400
2007-04-24	45.00	45.96	44.93	45.96	492900
2007-04-25	46.15	47.18	46.12	47.13	614994
2007-04-26	46.96	47.59	46.80	47.36	757300
2007-04-27	47.37	48.12	46.88	47.78	425400
2007-04-30	47.77	48.68	47.51	47.54	856700
2007-05-01	47.46	47.47	46.11	47.17	672800
2007-05-02	47.56	48.93	47.56	48.13	1037120
2007-05-03	48.11	48.88	47.50	48.74	454200
2007-05-04	48.99	49.70	48.41	48.80	567800
2007-05-07	48.81	49.19	48.19	48.45	445260
2007-05-08	48.45	48.95	47.94	48.92	471400
2007-05-09	48.70	48.85	47.65	48.42	735570
2007-05-10	48.58	48.78	47.28	47.43	333600
2007-05-11	47.36	49.52	47.15	49.48	621900
2007-05-14	49.48	49.79	47.94	48.43	578512
2007-05-15	48.59	48.97	47.82	48.03	685184
2007-05-16	48.20	48.42	47.25	48.02	511800
2007-05-17	48.27	49.24	47.81	49.06	269500
2007-05-18	49.19	49.91	49.08	49.90	669400
2007-05-21	49.20	50.18	49.02	49.59	816800
2007-05-22	49.40	49.80	48.41	48.50	656900
2007-05-23	48.95	49.29	48.37	48.49	618100
2007-05-24	48.55	48.84	46.62	46.86	433700
2007-05-25	47.10	47.69	47.03	47.56	376400
2007-05-29	47.45	48.20	47.30	48.04	524250
2007-05-30	48.04	49.26	47.74	49.24	496900
2007-05-31	49.54	50.70	49.21	50.04	1036000
2007-06-01	50.41	50.75	49.77	50.05	496500
2007-06-04	50.06	51.70	49.70	51.57	588600
2007-06-05	51.53	51.57	50.50	50.80	682300
2007-06-06	50.80	50.80	49.21	49.56	659190
2007-06-07	49.48	49.90	47.74	47.99	691018
2007-06-08	47.62	48.30	47.11	48.20	430694
2007-06-11	48.20	49.04	47.78	48.45	492000
2007-06-12	48.45	48.81	48.03	48.08	535196
2007-06-13	48.01	48.85	48.01	48.73	960700
2007-06-14	49.23	50.60	49.19	50.51	704892
2007-06-15	50.63	51.28	50.50	50.87	375400
2007-06-18	50.78	51.17	50.20	51.17	497900
2007-06-19	51.17	52.04	51.04	51.98	1033600
2007-06-20	52.07	53.24	51.50	51.63	1421800
2007-06-21	51.93	53.07	51.64	53.07	725200
2007-06-22	53.30	54.08	52.55	53.10	1397800
2007-06-25	52.97	53.08	51.83	52.25	1080700
2007-06-26	52.00	52.10	50.88	51.22	754500
2007-06-27	51.22	52.54	50.75	52.39	822200
2007-06-28	52.60	53.48	52.00	52.16	701340
2007-06-29	52.56	53.29	52.36	52.64	483000
2007-07-02	52.64	53.29	52.27	53.04	606400
2007-07-03	53.04	53.29	52.77	53.15	350900
2007-07-05	53.37	53.37	52.03	52.81	711200
2007-07-06	53.25	55.09	53.17	54.87	1025800
2007-07-09	55.24	56.00	54.99	55.30	1222400
2007-07-10	55.14	55.26	54.42	54.43	747100
2007-07-11	54.26	56.06	54.14	56.04	1304800
2007-07-12	56.55	57.53	56.55	57.53	856100
2007-07-13	57.38	57.96	56.75	57.01	733000
2007-07-16	56.70	57.41	55.89	56.15	774800
2007-07-17	56.45	57.02	54.35	54.51	940900
2007-07-18	54.51	55.65	54.38	55.29	767000
2007-07-19	55.70	56.76	55.67	56.70	612900
2007-07-20	56.81	57.20	55.87	56.42	437400
2007-07-23	56.90	57.15	56.32	57.00	609300
2007-07-24	56.83	56.90	54.18	54.55	1050284
2007-07-25	54.86	55.25	52.65	55.13	683700
2007-07-26	55.25	57.23	54.17	56.02	1332958
2007-07-27	55.97	56.40	54.60	54.80	877500
2007-07-30	54.90	55.17	54.14	54.86	1002800
2007-07-31	56.22	57.68	55.96	56.16	977500
2007-08-01	56.29	56.84	55.16	56.28	728898
2007-08-02	59.27	61.13	58.85	60.86	1895500
2007-08-03	61.00	64.34	60.83	60.83	2034000
2007-08-06	61.98	62.77	59.27	62.41	1429100
2007-08-07	62.63	66.51	62.53	66.09	1803800
2007-08-08	67.50	70.13	67.27	68.55	1948400
2007-08-09	67.00	67.25	65.20	65.55	2427000
2007-08-10	63.61	65.24	62.67	64.80	1959400
2007-08-13	65.80	66.00	63.57	63.59	1013700
2007-08-14	64.15	65.47	63.99	64.95	1397000
2007-08-15	64.70	65.01	62.06	62.29	875800
2007-08-16	60.75	61.27	57.87	60.05	1560400
2007-08-17	62.61	63.99	61.77	63.47	858500
2007-08-20	62.60	63.92	61.57	63.55	768400
2007-08-21	63.40	64.67	63.04	63.36	465800
2007-08-22	64.06	64.06	62.76	62.90	470700
2007-08-23	63.01	63.18	62.21	63.01	449600
2007-08-24	62.97	64.93	62.97	64.91	450100
2007-08-27	65.35	65.46	64.01	64.93	372488
2007-08-28	63.65	63.65	61.57	61.85	667800
2007-08-29	62.30	64.67	62.01	64.35	469700
2007-08-30	64.00	65.73	63.40	65.35	549600
2007-08-31	66.10	67.84	65.89	67.16	674700
2007-09-04	68.90	69.80	67.68	69.18	681800
2007-09-05	68.95	73.79	68.59	72.00	1930200
2007-09-06	72.80	73.25	71.53	72.19	711100
2007-09-07	70.60	71.44	69.55	71.12	563200
2007-09-10	71.53	71.83	69.07	70.98	368100
2007-09-11	70.99	72.38	69.86	72.29	426600
2007-09-12	72.66	73.80	72.49	73.38	506700
2007-09-13	74.36	74.97	72.98	74.76	679400
2007-09-14	74.64	75.95	73.34	74.11	634200
2007-09-17	74.10	74.10	70.08	71.08	1032300
2007-09-18	72.08	72.60	70.79	72.00	743800
2007-09-19	72.23	72.77	71.50	72.68	522600
2007-09-20	72.70	74.70	72.28	73.82	404600
2007-09-21	74.03	76.04	73.03	73.85	652800
2007-09-24	74.47	74.92	72.91	73.07	359000
2007-09-25	72.19	72.50	71.00	72.38	444306
2007-09-26	72.50	73.85	71.27	72.94	463800
2007-09-27	73.50	74.30	73.23	74.03	381100
2007-09-28	74.63	76.85	74.33	75.80	638600
2007-10-01	75.58	78.08	75.58	77.08	487852
2007-10-02	77.02	77.97	76.29	77.60	376500
2007-10-03	77.50	77.61	75.38	75.66	525000
2007-10-04	75.98	76.71	74.19	76.55	454800
2007-10-05	76.91	76.95	75.59	76.41	310000
2007-10-08	76.19	78.20	76.08	77.87	508200
2007-10-09	78.52	79.00	76.92	78.28	616000
2007-10-10	77.21	82.17	77.21	81.46	552700
2007-10-11	82.27	85.88	82.27	84.33	980500
2007-10-12	83.59	83.95	80.11	80.89	929900
2007-10-15	82.22	83.50	79.39	80.29	967700
2007-10-16	80.24	80.46	77.68	78.88	622300
2007-10-17	80.10	80.24	77.53	78.97	586200
2007-10-18	78.98	80.81	78.97	80.48	410100
2007-10-19	80.10	80.23	74.95	75.13	1120500
2007-10-22	72.05	73.18	68.42	69.35	2699300
2007-10-23	70.47	75.11	70.30	75.11	1742000
2007-10-24	75.08	76.22	73.33	75.89	680800
2007-10-25	76.48	77.48	74.66	77.26	586600
2007-10-26	78.80	80.12	78.39	78.55	788400
2007-10-29	78.80	79.58	77.51	77.83	442400
2007-10-30	76.73	77.00	72.57	73.08	1014100
2007-10-31	73.62	77.27	73.00	77.27	817400
2007-11-01	76.81	76.99	73.01	74.94	891800
2007-11-02	76.32	76.44	70.52	72.82	2050100
2007-11-05	72.00	72.00	66.71	69.75	2077786
2007-11-06	70.94	71.71	70.09	71.46	571130
2007-11-07	70.56	71.71	69.31	69.35	518882
2007-11-08	68.62	71.99	68.62	71.43	814200
2007-11-09	69.41	70.87	68.86	69.00	549900
2007-11-12	68.97	68.97	63.34	63.85	1121588
2007-11-13	63.53	65.24	62.07	63.97	1453746
2007-11-14	64.29	68.70	64.29	66.73	936330
2007-11-15	66.87	66.87	63.43	64.34	776100
2007-11-16	64.74	66.64	64.62	66.01	549172
2007-11-19	66.27	66.27	63.09	64.16	774150
2007-11-20	63.66	66.23	63.66	65.34	702404
2007-11-21	64.97	65.59	63.20	64.62	744990
2007-11-23	64.54	66.31	64.53	66.06	204032
2007-11-26	66.71	67.74	64.67	64.89	633410
2007-11-27	64.99	64.99	63.00	63.84	1083632
2007-11-28	63.95	65.08	63.12	63.38	937194
2007-11-29	63.86	65.25	63.20	64.31	697910
2007-11-30	64.59	64.95	63.26	63.81	603096
2007-12-03	63.88	67.28	62.82	67.07	885586
2007-12-04	65.97	68.33	65.97	68.20	847230
2007-12-05	69.31	70.46	68.20	69.06	593250
2007-12-06	69.02	72.43	68.76	72.32	511900
2007-12-07	71.59	73.59	71.27	71.52	685972
2007-12-10	72.31	73.14	71.40	72.53	499820
2007-12-11	72.63	72.63	69.27	69.70	505690
2007-12-12	70.61	73.23	70.61	72.48	527550
2007-12-13	72.15	72.15	69.46	71.13	653828
2007-12-14	71.24	71.24	69.28	69.42	362900
2007-12-17	68.64	68.83	65.81	65.84	762904
2007-12-18	66.24	66.63	64.34	66.25	1319800
2007-12-19	65.67	68.00	65.67	67.39	591600
2007-12-20	67.90	68.36	66.43	67.43	496000
2007-12-21	67.41	68.86	65.94	68.47	1107056
2007-12-24	68.74	70.00	68.07	69.98	190300
2007-12-26	70.12	70.53	69.02	70.09	229610
2007-12-27	70.58	70.58	68.71	69.65	292250
2007-12-28	70.25	70.41	69.02	69.24	338930
2007-12-31	69.00	69.68	67.35	67.35	423624
2008-01-02	67.99	72.07	67.60	71.35	836806
2008-01-03	72.21	75.45	71.45	75.18	1096398
2008-01-04	74.61	75.22	72.02	73.37	613550
2008-01-07	74.97	75.72	72.55	73.82	755670
2008-01-08	73.77	76.40	73.48	73.68	673494
2008-01-09	73.04	74.90	72.17	74.83	473174
2008-01-10	74.30	74.30	71.07	73.24	873206
2008-01-11	72.35	74.25	71.66	72.03	683220
2008-01-14	72.05	72.94	71.11	72.50	810276
2008-01-15	72.13	72.65	69.52	69.82	815514
2008-01-16	68.96	70.69	65.78	67.25	983528
2008-01-17	67.08	69.46	63.82	63.92	815034
2008-01-18	63.37	64.68	61.62	63.21	1373260
2008-01-22	59.66	61.65	58.00	61.07	1020512
2008-01-23	58.77	60.19	55.43	59.16	1393428
2008-01-24	59.27	62.69	59.27	61.68	1038498
2008-01-25	63.03	63.67	60.01	60.51	713806
2008-01-28	60.12	61.98	58.96	61.46	543534
2008-01-29	62.00	62.15	60.03	60.77	590636
2008-01-30	60.87	61.27	59.50	59.64	456126
2008-01-31	58.77	58.81	57.01	57.58	1072686
2008-02-01	57.40	60.47	56.98	60.36	751400
2008-02-04	60.50	60.50	58.53	58.75	586188
2008-02-05	58.05	58.60	56.75	56.91	849338
2008-02-06	57.60	58.00	55.83	56.08	701198
2008-02-07	55.91	58.64	54.37	57.91	976806
2008-02-08	58.24	59.74	58.00	59.16	550852
2008-02-11	59.69	62.01	58.62	61.78	708402
2008-02-12	62.54	62.54	59.80	60.42	493850
2008-02-13	60.40	63.06	60.40	62.77	603474
2008-02-14	63.39	64.03	62.14	62.69	597692
2008-02-15	64.38	64.55	62.51	64.19	714932
2008-02-19	67.45	68.00	64.40	64.70	846642
2008-02-20	64.19	65.78	63.19	65.56	1428882
2008-02-21	61.00	63.53	59.95	60.20	3222494
2008-02-22	60.23	62.30	59.39	62.24	1386986
2008-02-25	62.47	63.09	61.62	62.90	927488
2008-02-26	63.04	65.69	62.20	65.69	988716
2008-02-27	64.95	65.70	63.08	63.40	740788
2008-02-28	63.84	65.69	62.71	64.40	634798
2008-02-29	63.53	63.76	59.95	60.00	1065954
2008-03-03	60.44	61.74	59.33	60.76	754662
2008-03-04	59.86	61.29	58.68	60.05	735102
2008-03-05	60.18	61.97	60.18	61.96	599228
2008-03-06	61.80	61.97	59.83	60.20	748160
2008-03-07	60.14	60.14	57.30	58.69	921526
2008-03-10	59.03	59.16	55.73	56.22	853846
2008-03-11	57.93	59.61	57.10	59.54	747682
2008-03-12	59.40	59.95	58.00	58.60	436250
2008-03-13	58.42	59.70	56.87	59.55	516768
2008-03-14	60.01	61.53	58.84	61.30	1008672
2008-03-17	59.50	60.85	57.75	58.26	738630
2008-03-18	60.32	61.67	59.76	61.46	581344
2008-03-19	61.38	61.94	57.82	57.94	853726
2008-03-20	57.36	57.94	55.26	56.45	964706
2008-03-24	56.01	59.19	56.01	58.07	498860
2008-03-25	58.48	61.58	58.48	60.96	641570
2008-03-26	60.96	63.49	60.39	63.45	1124934
2008-03-27	63.85	64.98	62.94	63.56	968548
2008-03-28	64.09	64.09	62.39	63.36	518530
2008-03-31	62.70	64.19	61.86	63.00	709644
2008-04-01	63.01	64.45	61.79	63.69	663624
2008-04-02	63.63	64.19	62.74	63.10	1353050
2008-04-03	62.70	63.71	62.03	62.65	1216464
2008-04-04	62.75	63.66	62.02	62.60	1435600
2008-04-07	63.53	64.73	62.00	62.70	1253200
2008-04-08	62.22	63.70	62.00	62.92	742952
2008-04-09	63.62	63.62	61.31	62.08	1153432
2008-04-10	61.66	62.18	60.72	62.00	1045330
2008-04-11	61.90	62.37	61.32	61.47	544100
2008-04-14	61.79	62.35	61.09	61.82	937334
2008-04-15	62.00	65.18	61.64	65.18	2187444
2008-04-16	65.86	66.87	64.49	66.76	1634424
2008-04-17	66.99	68.07	65.57	67.91	868288
2008-04-18	68.42	69.76	66.02	69.36	1353242
2008-04-21	69.91	70.00	68.16	69.51	578658
2008-04-22	69.13	69.40	68.18	68.97	659790
2008-04-23	68.69	68.83	67.35	67.83	470136
2008-04-24	67.40	67.59	65.02	67.27	560522
2008-04-25	68.51	68.79	66.66	68.79	537708
2008-04-28	69.16	69.48	67.80	68.05	509550
2008-04-29	67.00	67.00	63.89	64.12	971748
2008-04-30	64.84	66.78	63.92	66.78	989718
2008-05-01	64.17	65.00	60.63	62.28	2440034
2008-05-02	62.39	64.08	62.39	63.40	1113350
2008-05-05	63.25	65.00	63.25	64.43	690988
2008-05-06	64.91	66.12	64.47	65.60	677848
2008-05-07	66.19	66.42	64.56	65.05	653762
2008-05-08	64.96	68.11	64.81	68.11	820254
2008-05-09	68.40	72.87	68.40	72.61	1821010
2008-05-12	72.11	73.60	69.88	73.20	1616300
2008-05-13	73.20	77.02	72.75	76.92	1737658
2008-05-14	76.67	77.50	73.06	73.22	1057086
2008-05-15	74.13	74.99	72.44	74.56	839766
2008-05-16	76.24	77.04	74.62	76.39	1059530
2008-05-19	76.57	78.18	75.80	76.27	635132
2008-05-20	76.29	76.29	75.03	76.00	925704
2008-05-21	76.03	78.70	75.44	75.55	1039070
2008-05-22	75.01	75.29	71.73	73.27	1274954
2008-05-23	73.51	74.66	71.35	72.50	707584
2008-05-27	71.46	71.91	70.02	71.26	1014528
2008-05-28	71.21	73.60	70.56	73.36	1021958
2008-05-29	73.05	73.05	70.77	71.27	944854
2008-05-30	71.23	72.26	71.11	71.36	1485576
2008-06-02	71.02	71.68	69.75	70.54	1058672
2008-06-03	70.79	73.68	70.33	72.00	1382646
2008-06-04	72.34	73.95	72.02	72.83	870988
2008-06-05	73.66	76.55	72.93	76.55	1361304
2008-06-06	77.48	79.50	76.98	76.98	1444150
2008-06-09	77.74	78.20	76.60	77.82	727402
2008-06-10	77.50	77.61	75.50	75.75	842090
2008-06-11	75.59	77.75	74.58	76.85	962212
2008-06-12	76.13	76.25	75.05	75.51	560158
2008-06-13	75.59	78.01	75.57	77.07	711004
2008-06-16	77.92	79.10	76.26	78.67	734640
2008-06-17	79.41	80.56	77.66	80.46	824304
2008-06-18	80.47	82.04	80.02	81.91	849454
2008-06-19	82.13	82.20	77.84	79.09	1126590
2008-06-20	79.09	80.09	78.70	79.48	986224
2008-06-23	79.62	82.49	79.52	82.49	786780
2008-06-24	81.75	81.75	77.15	78.00	1764662
2008-06-25	79.69	79.69	74.53	76.60	1919228
2008-06-26	78.27	78.27	74.59	76.17	1250864
2008-06-27	75.98	76.94	75.40	76.24	625688
2008-06-30	76.99	77.74	75.74	77.05	974324
2008-07-01	77.05	77.05	74.65	75.82	1029810
2008-07-02	76.70	78.22	71.84	72.08	1318074
2008-07-03	71.76	72.32	68.59	70.75	821674
2008-07-07	70.08	72.41	69.08	70.80	923338
2008-07-08	70.11	70.92	66.65	68.79	1239846
2008-07-09	70.22	74.52	70.22	71.32	1498426
2008-07-10	71.99	72.66	69.92	72.66	908744
2008-07-11	72.66	74.23	71.08	72.92	593604
2008-07-14	72.91	74.95	72.09	72.76	765144
2008-07-15	72.76	72.76	70.47	71.10	865940
2008-07-16	70.18	70.61	67.69	68.30	1222050
2008-07-17	68.80	71.78	67.80	69.02	1510992
2008-07-18	71.20	72.00	69.14	70.23	1235176
2008-07-21	71.42	72.06	69.48	72.06	729264
2008-07-22	71.26	72.01	67.33	68.09	833898
2008-07-23	67.45	67.92	64.25	64.50	1107004
2008-07-24	64.50	65.44	61.85	64.83	1756194
2008-07-25	64.40	67.50	64.40	65.55	1591260
2008-07-28	65.47	66.66	64.05	65.23	1129750
2008-07-29	65.22	65.22	63.11	63.89	780354
2008-07-30	63.90	67.89	63.24	67.62	885878
2008-07-31	61.01	62.73	60.00	60.64	3526594
2008-08-01	60.80	60.80	57.90	58.38	2488986
2008-08-04	58.69	58.69	55.50	56.29	1734272
2008-08-05	55.22	57.70	55.06	56.75	1819108
2008-08-06	56.83	59.50	56.39	58.74	1178310
2008-08-07	60.00	60.25	57.55	57.84	767558
2008-08-08	56.54	57.35	55.02	56.25	749854
2008-08-11	55.75	56.90	54.75	56.22	675132
2008-08-12	57.02	57.20	55.54	55.80	550050
2008-08-13	55.86	58.15	55.56	58.09	966184
2008-08-14	58.29	58.29	56.38	57.23	636302
2008-08-15	56.00	56.84	55.01	56.38	888880
2008-08-18	56.78	57.79	55.82	56.48	1056604
2008-08-19	56.01	57.99	55.95	57.98	991334
2008-08-20	58.71	59.98	57.89	59.72	974924
2008-08-21	61.01	61.38	59.86	60.63	902704
2008-08-22	60.42	60.58	59.30	60.22	701742
2008-08-25	60.05	60.45	58.67	59.11	419304
2008-08-26	60.26	62.02	60.12	61.95	1052546
2008-08-27	63.35	63.94	62.49	63.29	1434302
2008-08-28	63.60	64.30	61.82	63.18	660588
2008-08-29	63.42	64.00	62.11	62.41	530464
2008-09-02	61.40	61.40	57.05	57.35	1464880
2008-09-03	57.22	57.30	55.50	55.72	1476782
2008-09-04	55.77	56.57	54.50	55.37	1011266
2008-09-05	55.01	55.70	53.45	55.44	892802
2008-09-08	56.56	57.45	53.06	54.23	1151712
2008-09-09	53.03	54.01	51.84	51.94	1796134
2008-09-10	51.75	55.04	51.75	54.90	1327190
2008-09-11	54.03	56.00	52.68	55.79	1247264
2008-09-12	56.27	59.51	56.03	58.86	1391596
2008-09-15	57.21	57.85	54.52	55.11	1110566
2008-09-16	53.17	56.67	51.87	56.62	1561314
2008-09-17	56.59	60.35	55.27	57.65	1388026
2008-09-18	58.37	62.49	55.99	61.12	1364748
2008-09-19	63.41	64.95	54.03	64.12	1144304
2008-09-22	64.12	64.74	61.74	62.89	707760
2008-09-23	63.21	63.21	58.89	59.06	892588
2008-09-24	61.32	61.32	58.43	59.01	778136
2008-09-25	58.65	59.00	57.53	58.52	930148
2008-09-26	57.03	58.51	55.55	57.28	880298
2008-09-29	54.99	55.57	49.00	53.23	5745350
2008-09-30	54.30	55.59	51.61	53.32	1982378
2008-10-01	51.69	52.10	49.53	49.79	1580388
2008-10-02	49.78	49.78	42.76	42.79	1507370
2008-10-03	42.57	44.75	40.82	41.00	2082764
2008-10-06	38.61	38.61	31.40	36.52	2619320
2008-10-07	37.27	38.82	33.67	33.67	1420366
2008-10-08	33.03	35.36	31.13	33.87	3005460
2008-10-09	34.39	35.39	31.30	31.30	1776932
2008-10-10	29.22	31.66	25.25	28.56	2164834
2008-10-13	30.20	34.28	29.86	34.28	1201936
2008-10-14	36.39	39.99	32.72	33.99	1744794
2008-10-15	32.46	33.02	28.26	28.36	1475854
2008-10-16	28.77	29.76	26.13	28.00	2229240
2008-10-17	25.00	30.24	24.66	27.96	1776048
2008-10-20	28.77	30.75	28.77	30.72	1081650
2008-10-21	29.82	30.50	28.57	28.88	1086812
2008-10-22	27.64	27.65	24.51	25.41	1024546
2008-10-23	25.63	26.31	23.65	24.82	1477984
2008-10-24	21.53	24.69	21.53	24.32	1014072
2008-10-27	23.33	23.95	21.73	21.78	990900
2008-10-28	22.70	24.64	21.05	24.57	1169756
2008-10-29	25.49	28.56	24.36	27.17	1918864
2008-10-30	27.70	29.33	26.71	29.11	1289554
2008-10-31	28.50	29.58	26.10	28.17	1205448
2008-11-03	27.82	29.15	27.10	28.60	853954
2008-11-04	29.77	31.06	29.10	30.93	934722
2008-11-05	29.99	31.22	28.66	28.75	715342
2008-11-06	28.45	29.44	26.72	27.16	803684
2008-11-07	27.35	28.55	26.92	28.29	581214
2008-11-10	29.73	29.87	27.09	27.74	589244
2008-11-11	26.93	28.23	26.13	27.04	602798
2008-11-12	26.24	26.89	24.90	25.03	563118
2008-11-13	25.45	27.98	23.44	27.97	883116
2008-11-14	27.43	27.52	25.50	25.85	864980
2008-11-17	25.71	26.16	24.11	24.28	962258
2008-11-18	24.59	25.62	24.06	25.57	818974
2008-11-19	25.45	26.35	23.17	23.31	995482
2008-11-20	22.67	22.85	19.36	19.58	1587996
2008-11-21	20.13	21.73	19.40	21.57	1069942
2008-11-24	22.03	23.18	21.35	22.53	1212200
2008-11-25	22.76	23.33	22.12	23.24	811258
2008-11-26	23.00	25.96	22.45	25.83	533892
2008-11-28	25.94	25.94	24.84	25.82	213566
2008-12-01	24.94	25.18	22.18	22.22	890666
2008-12-02	23.00	23.73	22.05	23.34	1103562
2008-12-03	22.77	22.99	21.62	22.63	942234
2008-12-04	22.06	22.53	19.25	19.74	825396
2008-12-05	19.29	19.82	18.05	19.72	1044180
2008-12-08	22.14	22.18	20.57	21.59	706130
2008-12-09	21.29	24.58	21.29	23.76	1397330
2008-12-10	24.56	25.93	24.56	25.76	1203332
2008-12-11	26.03	26.83	24.57	25.28	984478
2008-12-12	24.31	25.25	23.45	25.16	939186
2008-12-15	25.79	27.07	24.77	25.48	1623990
2008-12-16	25.97	27.50	25.19	27.41	1023124
2008-12-17	27.14	28.59	26.87	28.27	863854
2008-12-18	27.85	28.24	24.78	25.22	1411972
2008-12-19	24.95	26.50	24.88	26.06	829372
2008-12-22	26.36	26.56	25.46	26.08	1141672
2008-12-23	26.57	27.85	26.51	27.41	1109734
2008-12-24	26.79	27.23	26.40	26.61	406726
2008-12-26	26.52	27.65	26.41	27.61	586814
2008-12-29	28.14	28.61	27.15	28.35	766058
2008-12-30	28.37	28.92	27.41	28.81	595508
2008-12-31	28.66	29.55	28.37	29.14	862770
2009-01-02	29.14	30.56	28.59	30.34	1314572
2009-01-05	30.01	32.35	29.42	31.71	1094486
2009-01-06	32.67	34.19	32.56	33.78	1057100
2009-01-07	32.88	32.88	30.61	31.52	709896
2009-01-08	31.20	32.31	30.78	32.26	809582
2009-01-09	32.23	32.51	29.75	30.17	686370
2009-01-12	29.80	29.99	28.62	29.02	685322
2009-01-13	28.89	30.51	28.72	30.40	771238
2009-01-14	30.49	30.49	28.20	28.58	701188
2009-01-15	28.33	30.23	27.93	30.05	699680
2009-01-16	30.71	30.84	28.44	29.53	776796
2009-01-20	28.41	30.05	27.78	28.11	868000
2009-01-21	28.60	30.73	28.56	30.72	805548
2009-01-22	29.99	30.43	28.77	29.24	758304
2009-01-23	28.33	32.35	28.33	31.76	878552
2009-01-26	32.13	34.18	31.64	32.44	1109256
2009-01-27	32.33	33.40	31.48	32.96	702482
2009-01-28	33.11	35.73	33.04	35.05	979304
2009-01-29	34.36	34.73	33.48	34.20	985072
2009-01-30	34.80	35.45	33.82	34.46	983938
2009-02-02	33.75	34.16	32.69	33.57	903714
2009-02-03	33.87	33.87	31.80	32.75	1122044
2009-02-04	32.75	34.37	32.75	33.49	1185278
2009-02-05	33.79	34.93	32.00	34.57	942116
2009-02-06	34.21	36.32	33.78	35.95	712464
2009-02-09	35.41	36.40	34.65	34.82	1235406
2009-02-10	34.98	35.78	33.30	33.85	1314922
2009-02-11	34.64	35.27	31.92	33.27	955942
2009-02-12	32.20	33.07	31.67	32.83	1309366
2009-02-13	33.09	33.86	32.73	32.85	1728664
2009-02-17	31.97	31.97	30.42	30.61	1209632
2009-02-18	31.01	31.07	29.79	30.49	976838
2009-02-19	31.09	33.04	30.76	32.10	1573262
2009-02-20	29.37	31.91	29.37	31.06	2020764
2009-02-23	31.47	31.66	28.95	29.24	1402518
2009-02-24	29.51	30.97	28.88	30.80	1320220
2009-02-25	30.69	31.65	29.56	30.42	1535380
2009-02-26	30.98	32.51	30.77	31.54	1308548
2009-02-27	31.02	32.83	30.05	31.77	1504036
2009-03-02	30.87	31.02	28.29	28.40	1464126
2009-03-03	28.84	30.09	28.14	28.92	1742994
2009-03-04	29.62	32.33	29.62	31.46	1224598
2009-03-05	30.65	31.75	29.22	29.70	1691298
2009-03-06	30.01	30.27	27.92	29.19	1565318
2009-03-09	29.13	30.81	28.67	29.98	1400922
2009-03-10	30.69	32.22	30.15	32.01	939448
2009-03-11	32.00	32.44	30.19	30.60	1199978
2009-03-12	31.02	33.38	30.68	33.20	1082884
2009-03-13	33.43	34.50	33.25	33.55	1331874
2009-03-16	33.85	35.73	33.24	34.71	831102
2009-03-17	34.41	35.76	33.98	35.57	804386
2009-03-18	35.24	36.50	34.02	36.03	1109900
2009-03-19	37.29	38.94	36.75	38.16	1505266
2009-03-20	37.94	38.09	35.89	35.99	1065418
2009-03-23	36.80	39.41	36.74	39.41	665270
2009-03-24	38.19	39.29	37.75	38.35	833898
2009-03-25	38.58	40.16	38.27	40.07	1465944
2009-03-26	40.67	41.62	39.61	40.39	1134266
2009-03-27	39.58	40.42	38.90	39.61	1352932
2009-03-30	38.85	38.85	36.88	37.64	822414
2009-03-31	38.02	38.42	36.76	36.87	613690
2009-04-01	36.33	36.93	35.34	36.20	1374508
2009-04-02	37.52	39.54	37.16	38.79	1465034
2009-04-03	38.71	40.50	38.57	40.03	661530
2009-04-06	39.29	39.57	37.44	38.42	760794
2009-04-07	37.12	38.42	37.12	38.01	622248
2009-04-08	37.18	39.02	36.50	38.70	783432
2009-04-09	39.92	41.64	39.89	41.57	1138698
2009-04-13	40.47	41.73	39.58	41.33	595714
2009-04-14	41.22	42.14	40.61	41.65	815354
2009-04-15	41.50	42.11	39.97	41.95	1148856
2009-04-16	42.09	42.59	41.36	42.34	808360
2009-04-17	42.30	43.67	42.30	43.44	1004960
2009-04-20	41.73	41.78	39.83	40.29	630504
2009-04-21	39.49	42.67	39.09	42.64	861568
2009-04-22	41.96	44.29	41.94	43.06	991006
2009-04-23	43.64	44.20	41.84	42.46	1028356
2009-04-24	43.30	44.34	42.77	43.94	967762
2009-04-27	42.54	43.52	42.30	42.85	758958
2009-04-28	42.19	42.72	41.54	41.98	875994
2009-04-29	42.88	45.07	42.60	44.41	849526
2009-04-30	47.62	48.80	44.11	45.57	1972972
2009-05-01	45.76	48.81	45.38	48.01	910670
2009-05-04	47.98	50.92	47.98	50.87	976698
2009-05-05	50.56	51.20	48.29	50.11	736590
2009-05-06	51.18	51.99	50.27	51.34	976730
2009-05-07	52.01	53.01	47.94	48.72	971828
2009-05-08	49.62	51.88	49.44	51.88	888524
2009-05-11	51.04	51.04	49.22	49.81	1299342
2009-05-12	50.71	50.92	47.93	49.87	747428
2009-05-13	49.24	49.24	47.14	47.59	859884
2009-05-14	47.41	48.60	46.34	47.84	895158
2009-05-15	47.65	48.68	45.63	46.14	913286
2009-05-18	47.56	49.78	46.98	49.78	779148
2009-05-19	49.24	50.20	48.32	49.48	606842
2009-05-20	50.25	51.71	48.69	48.88	872898
2009-05-21	48.08	48.64	46.20	46.94	764228
2009-05-22	47.21	47.94	46.85	47.03	298116
2009-05-26	46.43	49.70	45.80	49.70	611192
2009-05-27	49.70	50.92	49.46	49.78	872190
2009-05-28	50.25	50.99	48.95	50.34	936272
2009-05-29	51.23	51.79	50.66	51.42	1272838
2009-06-01	52.59	54.25	52.32	53.00	1022856
2009-06-02	52.49	52.94	51.40	52.78	1087304
2009-06-03	51.86	51.86	49.50	50.83	903684
2009-06-04	51.58	52.88	51.37	52.13	893082
2009-06-05	52.78	53.27	51.48	52.35	1117162
2009-06-08	51.64	51.81	49.83	51.23	575336
2009-06-09	51.91	52.80	51.14	52.46	698628
2009-06-10	53.32	53.78	51.90	53.13	914314
2009-06-11	53.50	55.55	52.30	54.24	868286
2009-06-12	53.50	53.50	52.22	52.96	567486
2009-06-15	52.39	52.39	50.39	51.18	448876
2009-06-16	51.63	52.23	48.91	49.06	519218
2009-06-17	48.65	48.65	46.24	47.16	1030320
2009-06-18	46.97	47.75	46.19	46.94	546758
2009-06-19	47.36	47.36	46.12	46.39	847110
2009-06-22	45.46	45.46	42.50	42.50	1104804
2009-06-23	43.00	45.27	42.83	44.87	1227300
2009-06-24	45.02	45.98	44.22	44.38	687710
2009-06-25	44.09	46.79	44.09	46.54	718876
2009-06-26	46.42	46.69	45.61	46.25	511134
2009-06-29	46.43	46.86	45.60	45.99	555120
2009-06-30	45.72	46.71	44.81	45.20	593042
2009-07-01	45.77	46.19	45.04	45.20	545800
2009-07-02	44.30	44.30	42.89	43.64	522192
2009-07-06	42.51	43.09	41.63	42.93	796890
2009-07-07	42.79	42.97	41.30	41.35	479162
2009-07-08	41.39	41.98	40.46	41.54	1038596
2009-07-09	41.94	42.56	41.68	41.77	1033158
2009-07-10	40.93	41.53	40.36	41.09	728862
2009-07-13	41.03	42.12	39.91	42.09	659812
2009-07-14	42.48	43.77	42.09	43.64	808940
2009-07-15	44.74	44.93	44.11	44.83	393484
2009-07-16	44.37	45.73	44.14	45.51	535274
2009-07-17	45.40	46.71	44.84	46.21	522128
2009-07-20	47.04	47.49	46.04	47.40	691440
2009-07-21	47.99	48.50	46.54	47.70	390464
2009-07-22	46.84	47.45	46.31	46.73	300004
2009-07-23	46.73	49.02	46.73	48.66	500940
2009-07-24	48.22	48.61	47.23	48.58	394216
2009-07-27	48.37	49.02	47.74	48.22	424682
2009-07-28	47.35	47.98	46.06	47.29	559688
2009-07-29	46.32	47.00	45.04	46.91	732624
2009-07-30	47.53	50.80	47.53	49.38	836378
2009-07-31	48.88	51.16	48.56	50.92	1374524
2009-08-03	51.93	54.23	51.46	53.82	1344388
2009-08-04	53.53	54.11	52.82	53.12	819278
2009-08-05	52.88	53.45	51.96	52.92	455800
2009-08-06	52.92	53.43	52.35	52.84	396930
2009-08-07	53.73	54.16	52.66	53.43	323702
2009-08-10	53.17	53.41	52.64	53.41	628366
2009-08-11	52.86	53.27	51.78	52.14	366950
2009-08-12	52.30	52.98	52.04	52.39	481640
2009-08-13	52.94	53.35	52.00	53.35	592462
2009-08-14	53.59	53.68	51.13	51.96	380554
2009-08-17	50.76	50.76	49.24	49.45	513624
2009-08-18	49.89	50.65	49.51	50.59	336398
2009-08-19	49.93	52.28	49.72	52.18	543946
2009-08-20	52.29	53.10	51.80	53.06	374924
2009-08-21	53.80	55.49	53.20	55.26	603730
2009-08-24	55.33	56.59	54.58	55.04	460068
2009-08-25	55.82	55.92	54.00	54.40	432120
2009-08-26	54.03	54.39	53.32	53.79	346266
2009-08-27	53.23	53.96	52.25	53.85	258802
2009-08-28	54.06	55.00	53.36	54.06	325368
2009-08-31	53.15	53.15	51.77	52.17	552144
2009-09-01	51.96	53.05	51.57	51.79	773748
2009-09-02	51.75	53.05	51.15	52.60	531374
2009-09-03	52.95	53.74	52.91	53.60	342056
2009-09-04	53.72	55.00	53.60	54.92	264722
2009-09-08	56.67	57.09	55.70	56.50	489818
2009-09-09	56.65	57.65	55.66	57.40	730184
2009-09-10	57.48	58.48	57.00	58.05	496482
2009-09-11	58.07	59.00	57.18	57.68	455714
2009-09-14	56.67	58.77	55.98	58.71	529182
2009-09-15	58.83	59.46	58.54	58.80	629840
2009-09-16	59.52	60.12	58.25	60.06	654776
2009-09-17	59.75	60.70	59.22	59.79	537722
2009-09-18	60.21	60.21	57.40	58.77	651766
2009-09-21	57.78	58.69	56.95	58.46	342444
2009-09-22	59.31	59.85	58.80	59.52	367184
2009-09-23	58.93	59.09	56.92	57.73	577292
2009-09-24	57.56	57.87	54.88	55.16	489644
2009-09-25	55.07	55.45	54.42	55.01	329674
2009-09-28	55.16	56.56	54.72	56.47	287706
2009-09-29	56.50	57.61	56.34	57.37	546838
2009-09-30	57.62	57.92	56.26	56.75	546534
2009-10-01	56.62	57.02	54.49	54.57	388112
2009-10-02	54.04	54.04	53.12	53.58	735794
2009-10-05	53.68	56.19	53.44	55.97	511492
2009-10-06	56.72	58.84	56.72	57.73	458056
2009-10-07	57.70	58.12	57.15	57.75	542344
2009-10-08	58.06	58.89	57.70	58.67	783580
2009-10-09	58.65	59.12	58.12	58.87	328044
2009-10-12	59.38	60.40	58.88	59.47	704410
2009-10-13	59.43	59.87	58.36	58.76	472180
2009-10-14	59.76	59.84	58.77	59.48	449186
2009-10-15	59.14	59.35	58.45	58.69	1292616
2009-10-16	58.28	58.54	57.29	57.82	1009296
2009-10-19	58.08	58.70	57.24	58.20	425950
2009-10-20	58.42	58.54	56.07	57.62	646556
2009-10-21	57.29	60.90	57.29	58.78	930016
2009-10-22	58.78	59.46	58.24	59.19	534122
2009-10-23	59.61	59.67	57.16	57.76	568246
2009-10-26	57.93	59.65	56.69	57.00	587076
2009-10-27	57.40	57.76	55.96	56.10	531502
2009-10-28	55.70	55.84	53.70	53.90	714984
2009-10-29	52.93	53.79	51.38	53.29	1507944
2009-10-30	51.91	52.86	50.82	51.10	963352
2009-11-02	51.55	52.23	50.14	51.17	1228530
2009-11-03	50.60	53.54	50.20	53.15	889632
2009-11-04	53.98	54.63	52.99	53.12	570134
2009-11-05	53.66	54.11	53.07	54.11	869770
2009-11-06	53.62	55.82	53.50	55.28	1088914
2009-11-09	56.03	57.40	56.03	57.02	541826
2009-11-10	56.51	57.50	55.81	56.57	463810
2009-11-11	56.82	57.51	56.13	56.44	359440
2009-11-12	56.11	56.80	55.10	55.69	524932
2009-11-13	55.69	56.97	55.26	56.50	312116
2009-11-16	56.89	58.87	56.89	58.37	534286
2009-11-17	58.40	58.86	57.66	58.74	632038
2009-11-18	58.94	58.96	57.37	57.70	691718
2009-11-19	57.37	57.38	55.14	56.03	671754
2009-11-20	55.41	55.66	54.30	54.44	357402
2009-11-23	55.31	56.39	55.21	55.31	457012
2009-11-24	55.23	55.37	54.12	55.00	545384
2009-11-25	55.15	55.98	54.44	55.73	496776
2009-11-27	53.84	54.73	53.56	54.21	206620
2009-11-30	53.97	54.91	53.74	54.63	673280
2009-12-01	55.26	56.15	55.26	55.50	593208
2009-12-02	55.41	56.02	54.92	55.17	500540
2009-12-03	55.22	55.23	53.60	53.65	657514
2009-12-04	54.33	55.29	52.55	53.38	502470
2009-12-07	53.09	53.89	52.76	53.68	513216
2009-12-08	53.03	54.12	52.65	53.01	702912
2009-12-09	52.83	53.63	52.34	53.42	675668
2009-12-10	53.96	54.65	53.67	54.02	531714
2009-12-11	54.29	55.06	53.92	54.37	452056
2009-12-14	54.85	56.05	54.85	55.70	375148
2009-12-15	55.28	56.73	55.25	56.31	312102
2009-12-16	56.61	57.56	56.21	57.15	265494
2009-12-17	56.83	57.13	56.31	56.89	253774
2009-12-18	57.57	57.62	56.64	57.21	537868
2009-12-21	57.54	58.58	57.54	58.27	286266
2009-12-22	58.65	59.07	58.17	59.07	268448
2009-12-23	59.36	59.79	58.72	59.30	366506
2009-12-24	59.35	59.68	58.86	59.00	105868
2009-12-28	59.56	60.30	59.30	59.56	660778
2009-12-29	59.83	59.98	59.00	59.05	296444
2009-12-30	58.59	59.04	58.17	58.58	436304
2009-12-31	58.86	59.47	58.45	58.52	287768
2010-01-04	59.29	60.62	59.29	60.62	508932
2010-01-05	60.56	61.39	59.73	61.36	475354
2010-01-06	61.36	64.40	61.35	64.06	931732
2010-01-07	63.64	63.93	62.40	63.73	507288
2010-01-08	63.42	64.60	63.31	64.46	303012
2010-01-11	64.69	64.98	62.99	63.63	492332
2010-01-12	63.01	63.01	60.53	61.52	879836
2010-01-13	61.78	61.83	59.67	61.38	576178
2010-01-14	61.13	61.61	59.84	60.49	582534
2010-01-15	60.67	60.82	59.14	59.57	606470
2010-01-19	59.12	60.10	59.09	60.08	419632
2010-01-20	58.89	59.07	58.04	58.63	503052
2010-01-21	58.53	59.09	56.60	56.65	476358
2010-01-22	56.37	56.42	54.43	54.68	433796
2010-01-25	55.14	57.41	54.96	57.08	726038
2010-01-26	56.78	57.33	55.94	57.05	679716
2010-01-27	57.08	57.42	55.58	56.65	688406
2010-01-28	56.89	57.08	55.54	55.92	728106
2010-01-29	56.25	57.30	54.53	54.70	645920
2010-02-01	55.90	56.72	54.82	56.45	581090
2010-02-02	56.72	57.36	55.98	57.10	498832
2010-02-03	56.90	57.62	56.69	56.83	483924
2010-02-04	55.90	55.91	53.32	53.46	609524
2010-02-05	53.56	53.75	51.29	52.86	979850
2010-02-08	52.72	52.97	51.68	52.12	597378
2010-02-09	52.86	54.82	52.86	53.87	610470
2010-02-10	53.77	53.87	52.25	53.24	377806
2010-02-11	53.20	54.85	52.67	54.55	575656
2010-02-12	53.89	54.69	53.16	54.45	544810
2010-02-16	55.26	56.20	54.88	55.93	483554
2010-02-17	55.98	56.55	55.19	55.80	1071584
2010-02-18	55.44	57.20	55.26	57.07	780050
2010-02-19	56.82	59.33	56.69	59.15	1014450
2010-02-22	59.32	60.29	59.00	59.63	1353966
2010-02-23	59.64	59.74	58.53	58.73	988792
2010-02-24	58.05	59.82	58.05	59.25	883972
2010-02-25	58.41	60.71	57.58	60.42	868068
2010-02-26	60.45	60.66	59.79	60.45	628462
2010-03-01	60.72	60.91	60.21	60.73	471648
2010-03-02	60.61	61.67	60.61	61.51	608826
2010-03-03	61.44	63.61	61.44	62.71	633024
2010-03-04	62.31	63.00	61.42	61.86	478120
2010-03-05	62.28	63.12	62.22	62.64	415228
2010-03-08	62.43	63.27	62.26	63.18	391282
2010-03-09	62.73	63.31	62.14	62.49	421968
2010-03-10	62.31	63.15	62.30	63.10	411274
2010-03-11	62.55	63.54	62.41	63.54	244004
2010-03-12	63.88	64.72	63.45	64.72	574606
2010-03-15	63.97	64.46	63.04	63.81	526818
2010-03-16	64.14	64.79	63.76	64.67	480592
2010-03-17	65.01	66.12	64.95	65.43	449524
2010-03-18	65.69	66.08	63.39	63.68	371060
2010-03-19	63.58	63.58	61.32	61.53	896408
2010-03-22	60.79	62.40	60.65	61.94	820526
2010-03-23	61.91	63.34	61.85	62.96	433374
2010-03-24	62.27	63.80	62.27	63.27	532222
2010-03-25	63.93	64.06	61.03	61.09	553528
2010-03-26	61.45	61.99	59.89	60.56	642064
2010-03-29	61.04	62.57	61.04	62.52	404284
2010-03-30	62.72	63.51	62.43	63.14	284416
2010-03-31	63.20	64.29	63.17	63.49	376910
2010-04-01	64.20	64.90	64.03	64.59	566110
2010-04-05	65.03	66.40	64.96	66.12	591942
2010-04-06	65.87	66.55	65.79	66.43	451316
2010-04-07	66.32	66.32	65.19	65.86	365052
2010-04-08	65.29	65.30	64.00	64.41	695718
2010-04-09	63.56	63.56	62.53	63.18	861162
2010-04-12	63.30	63.59	62.62	62.87	442446
2010-04-13	62.55	62.98	60.60	62.35	1194484
2010-04-14	62.81	63.80	62.59	63.78	397524
2010-04-15	63.83	64.02	63.23	63.69	363542
2010-04-16	63.20	63.93	62.29	63.08	866082
2010-04-19	62.34	63.43	61.75	62.65	396380
2010-04-20	63.20	64.91	63.20	64.64	320384
2010-04-21	64.70	65.18	63.87	65.18	286944
2010-04-22	64.21	66.15	63.66	65.88	610922
2010-04-23	65.77	67.56	65.40	67.49	456290
2010-04-26	67.59	68.60	67.29	68.26	574026
2010-04-27	67.63	67.70	65.23	65.39	469854
2010-04-28	65.84	66.58	65.13	66.25	698246
2010-04-29	66.90	67.34	63.77	67.34	1279548
2010-04-30	65.88	67.16	63.17	65.50	2526592
2010-05-03	65.72	66.88	64.48	66.24	681224
2010-05-04	65.48	65.48	60.87	61.72	1474596
2010-05-05	60.43	61.78	59.50	60.38	778546
2010-05-06	60.11	60.87	52.11	55.63	1777664
2010-05-07	55.12	56.32	53.22	54.71	1366360
2010-05-10	56.13	58.20	55.94	58.11	1075518
2010-05-11	57.46	60.05	57.04	58.78	893912
2010-05-12	58.94	60.96	58.94	60.65	541506
2010-05-13	60.48	60.96	59.27	59.52	374592
2010-05-14	59.16	59.16	56.38	57.68	749116
2010-05-17	57.87	58.42	55.11	56.17	882514
2010-05-18	57.25	57.60	55.35	55.55	839436
2010-05-19	55.29	55.88	53.61	53.96	919228
2010-05-20	52.73	53.53	51.03	51.05	885044
2010-05-21	50.02	53.79	49.01	53.01	1207394
2010-05-24	52.67	53.22	51.01	51.02	661926
2010-05-25	49.96	52.94	49.35	52.83	1242120
2010-05-26	53.43	54.76	53.04	53.42	1043026
2010-05-27	54.03	55.25	51.53	52.05	4323932
2010-05-28	51.64	51.64	46.07	46.27	5046822
2010-06-01	44.64	45.30	39.75	40.37	6664162
2010-06-02	41.10	44.04	40.90	43.85	4276342
2010-06-03	44.16	44.21	42.35	43.57	2037028
2010-06-04	42.66	44.60	42.25	42.89	1770844
2010-06-07	42.20	43.87	41.05	41.33	2095874
2010-06-08	41.87	43.17	41.20	42.99	1334648
2010-06-09	42.41	44.46	42.00	43.58	2615126
2010-06-10	44.47	45.72	44.09	45.66	1604262
2010-06-11	44.80	46.49	44.72	45.91	1637690
2010-06-14	46.84	47.12	45.32	45.54	995742
2010-06-15	45.96	47.95	45.71	47.92	1397706
2010-06-16	46.75	49.09	46.75	48.35	1572400
2010-06-17	48.32	48.54	46.48	48.00	1282400
2010-06-18	47.79	48.03	47.19	47.80	997750
2010-06-21	48.68	49.18	47.92	48.45	1046320
2010-06-22	48.44	49.15	46.72	46.77	1226908
2010-06-23	46.82	46.88	45.26	45.79	1185524
2010-06-24	45.63	45.96	44.83	45.19	1140326
2010-06-25	45.48	46.94	45.25	46.84	1995636
2010-06-28	47.00	47.00	45.72	45.85	978678
2010-06-29	44.88	45.33	44.09	44.23	1267332
2010-06-30	44.24	46.00	44.20	44.90	952848
2010-07-01	44.71	45.29	43.09	44.13	933304
2010-07-02	44.39	45.25	43.90	44.78	494742
2010-07-06	45.07	45.94	43.47	44.11	1066264
2010-07-07	44.14	46.35	44.14	46.35	650106
2010-07-08	47.20	47.72	45.86	47.55	628670
2010-07-09	47.41	48.18	47.05	48.09	444008
2010-07-12	47.75	48.42	46.40	47.00	892388
2010-07-13	47.60	47.75	46.45	47.04	1415138
2010-07-14	46.77	47.52	46.21	46.68	530306
2010-07-15	46.61	47.22	45.67	46.94	369884
2010-07-16	46.67	46.67	45.70	46.04	552586
2010-07-19	46.36	47.01	45.54	45.92	623200
2010-07-20	45.29	48.20	45.29	48.15	1330038
2010-07-21	48.55	48.78	46.33	46.77	686750
2010-07-22	47.73	48.46	47.27	48.17	670380
2010-07-23	47.67	48.73	47.34	48.67	544296
2010-07-26	48.85	49.37	48.43	49.15	531188
2010-07-27	49.70	49.80	48.08	48.55	815432
2010-07-28	48.31	48.64	46.84	47.18	813510
2010-07-29	49.50	51.40	48.50	50.96	3629350
2010-07-30	49.87	49.94	48.22	49.48	1181640
2010-08-02	50.36	53.14	50.36	52.62	1046642
2010-08-03	52.44	52.89	51.36	52.19	806506
2010-08-04	52.09	53.38	52.09	53.29	519262
2010-08-05	52.96	53.55	52.40	53.05	455726
2010-08-06	52.55	53.09	51.88	52.79	569610
2010-08-09	53.32	53.41	52.27	52.33	336034
2010-08-10	51.65	52.05	51.18	51.53	730100
2010-08-11	50.99	50.99	49.57	49.77	540928
2010-08-12	48.64	50.68	48.63	50.05	418542
2010-08-13	49.96	50.45	49.39	49.48	513918
2010-08-16	49.20	49.98	49.00	49.65	452454
2010-08-17	50.44	52.13	50.16	51.98	854480
2010-08-18	51.58	51.97	51.00	51.56	301652
2010-08-19	51.28	51.53	49.98	50.52	413096
2010-08-20	50.10	50.70	49.81	50.29	823576
2010-08-23	50.46	50.99	49.65	49.78	300374
2010-08-24	49.35	49.90	48.50	49.03	459912
2010-08-25	48.60	49.97	48.23	49.77	485446
2010-08-26	49.88	50.83	49.65	49.95	644450
2010-08-27	50.51	52.05	49.71	51.56	729330
2010-08-30	51.41	51.93	50.31	50.35	391462
2010-08-31	50.28	50.60	49.52	50.01	422946
2010-09-01	50.84	52.35	50.63	51.81	373834
2010-09-02	51.86	52.54	51.39	52.31	274446
2010-09-03	52.99	53.46	52.31	52.74	236740
2010-09-07	52.43	52.43	51.28	51.55	389358
2010-09-08	51.34	52.07	51.28	51.55	432232
2010-09-09	52.33	52.57	51.46	51.56	837436
2010-09-10	51.86	52.54	51.32	52.43	765770
2010-09-13	53.00	53.56	52.64	52.82	688764
2010-09-14	52.80	53.50	52.56	52.99	469606
2010-09-15	52.69	54.49	52.25	54.26	781336
2010-09-16	53.95	54.26	52.82	53.08	536734
2010-09-17	53.27	53.27	51.73	51.89	1241100
2010-09-20	51.98	52.79	51.33	52.65	461642
2010-09-21	52.51	54.65	52.35	54.36	933318
2010-09-22	53.99	54.92	52.82	53.23	515034
2010-09-23	52.80	53.33	52.26	53.14	595718
2010-09-24	53.87	54.25	52.93	53.62	675040
2010-09-27	53.62	54.16	52.91	52.95	476532
2010-09-28	52.83	53.67	52.03	53.45	640194
2010-09-29	53.23	54.18	52.95	53.49	926296
2010-09-30	53.70	54.50	52.14	53.86	1069038
2010-10-01	54.47	54.50	52.88	53.54	897870
2010-10-04	53.27	53.32	51.61	52.50	670366
2010-10-05	53.50	53.63	52.74	53.29	572972
2010-10-06	53.04	53.20	52.00	52.91	1103400
2010-10-07	53.24	53.35	52.00	52.89	682944
2010-10-08	52.85	53.20	52.18	52.76	734376
2010-10-11	52.66	53.37	52.46	52.85	311220
2010-10-12	52.83	55.12	52.17	54.17	1617176
2010-10-13	55.22	56.07	55.04	55.70	998828
2010-10-14	55.68	56.21	54.45	54.80	610882
2010-10-15	55.02	55.40	54.17	55.12	444136
2010-10-18	55.04	55.22	53.97	54.39	379588
2010-10-19	53.29	54.01	52.31	52.69	736650
2010-10-20	53.04	53.31	52.57	53.04	618650
2010-10-21	53.17	53.73	51.63	52.00	602440
2010-10-22	52.28	53.43	51.77	53.42	835624
2010-10-25	53.93	54.57	53.22	54.02	881556
2010-10-26	53.77	55.48	53.33	54.29	1440888
2010-10-27	59.99	63.49	59.10	62.81	4931184
2010-10-28	62.99	63.43	61.96	62.33	1164186
2010-10-29	62.23	62.63	61.04	61.87	973990
2010-11-01	62.60	63.89	62.60	63.77	951878
2010-11-02	64.47	66.35	64.32	66.07	962176
2010-11-03	66.34	67.11	65.24	66.92	867438
2010-11-04	67.42	68.32	66.53	68.00	1234776
2010-11-05	67.94	68.34	67.09	68.23	715470
2010-11-08	67.94	69.05	67.94	68.89	517598
2010-11-09	69.41	71.62	69.35	70.59	1454202
2010-11-10	70.35	70.78	69.06	70.71	803002
2010-11-11	70.34	71.92	69.57	71.48	521796
2010-11-12	70.64	70.64	68.11	68.93	596430
2010-11-15	69.21	69.23	68.14	68.61	411110
2010-11-16	67.90	69.20	67.07	68.03	687894
2010-11-17	68.08	69.31	67.80	68.80	462800
2010-11-18	69.73	70.58	69.56	69.85	615260
2010-11-19	69.75	71.09	68.74	70.98	502790
2010-11-22	70.62	71.46	69.69	70.99	638084
2010-11-23	70.06	70.08	67.97	69.40	534272
2010-11-24	69.90	71.11	69.60	70.93	292722
2010-11-26	70.15	70.50	69.08	69.11	149686
2010-11-29	68.83	69.91	68.25	69.73	393058
2010-11-30	68.64	70.43	68.56	69.10	451004
2010-12-01	70.54	73.97	70.01	73.05	850916
2010-12-02	73.06	73.30	72.38	73.24	581600
2010-12-03	72.76	73.23	71.48	72.87	623484
2010-12-06	72.49	73.36	72.27	72.86	661980
2010-12-07	73.60	74.17	72.64	72.87	594418
2010-12-08	73.53	76.86	72.73	73.15	1434024
2010-12-09	74.35	75.09	71.90	72.90	689768
2010-12-10	72.47	72.47	71.05	71.71	597854
2010-12-13	72.56	73.38	72.20	72.80	357334
2010-12-14	73.10	76.00	73.00	73.82	991866
2010-12-15	73.73	74.36	72.72	73.04	562572
2010-12-16	73.10	73.88	72.29	73.80	393850
2010-12-17	73.92	75.03	73.68	74.12	686228
2010-12-20	74.30	74.79	72.86	74.09	213066
2010-12-21	74.35	74.76	73.39	74.16	401404
2010-12-22	74.22	75.67	74.22	75.27	500006
2010-12-23	75.28	75.28	74.55	74.63	167178
2010-12-27	74.49	74.49	73.06	73.55	275358
2010-12-28	73.65	73.99	73.06	73.18	186682
2010-12-29	73.15	74.31	73.15	73.93	146954
2010-12-30	74.04	75.07	73.63	73.77	228040
2010-12-31	73.75	74.63	73.42	73.63	260334
2011-01-03	73.87	74.97	73.87	74.24	319322
2011-01-04	74.29	74.29	71.54	72.23	657244
2011-01-05	71.98	73.16	71.24	72.74	350160
2011-01-06	73.02	74.01	71.93	74.01	1016100
2011-01-07	74.69	74.69	72.43	73.22	562612
2011-01-10	73.02	73.02	71.20	71.77	543028
2011-01-11	72.00	72.83	71.56	72.52	884232
2011-01-12	73.27	74.88	72.79	73.59	351688
2011-01-13	73.78	74.24	72.62	72.95	383624
2011-01-14	72.95	74.92	72.59	74.89	328240
2011-01-18	74.80	75.73	74.04	75.71	506062
2011-01-19	75.58	76.68	74.66	75.19	577534
2011-01-20	74.56	74.76	72.40	74.30	547362
2011-01-21	74.92	75.19	71.52	72.30	895412
2011-01-24	72.20	72.38	70.51	70.97	627258
2011-01-25	70.82	72.14	69.44	70.84	680236
2011-01-26	71.11	74.40	71.09	74.10	705034
2011-01-27	74.17	74.68	72.74	73.96	595508
2011-01-28	73.93	75.54	73.37	74.87	671592
2011-01-31	74.65	77.33	74.64	77.23	543002
2011-02-01	77.55	79.05	77.28	78.68	583014
2011-02-02	78.20	79.19	77.44	77.94	352860
2011-02-03	78.02	78.15	77.03	77.77	437258
2011-02-04	77.83	78.28	76.86	78.19	345066
2011-02-07	78.41	79.25	77.85	78.53	345530
2011-02-08	78.37	78.43	76.80	77.99	343502
2011-02-09	77.62	77.93	73.82	74.74	1027150
2011-02-10	74.63	76.90	74.26	76.57	689640
2011-02-11	76.49	76.84	75.73	76.27	341544
2011-02-14	76.59	80.22	76.41	79.78	781436
2011-02-15	79.44	80.01	77.70	78.79	466036
2011-02-16	79.25	81.46	78.98	81.15	697596
2011-02-17	79.44	83.65	79.00	82.23	990434
2011-02-18	82.44	82.44	80.50	81.93	677526
2011-02-22	81.78	83.11	78.66	79.25	530180
2011-02-23	79.50	80.30	78.55	79.01	722332
2011-02-24	79.26	79.35	77.57	77.87	743174
2011-02-25	78.43	82.66	78.22	82.51	953696
2011-02-28	81.85	84.30	81.37	83.63	596646
2011-03-01	83.77	84.46	81.30	81.41	604594
2011-03-02	81.19	83.11	80.32	82.81	316652
2011-03-03	83.35	84.23	82.53	84.00	266826
2011-03-04	83.95	83.95	82.12	82.99	265528
2011-03-07	83.87	84.64	81.82	82.50	350738
2011-03-08	82.67	84.58	81.89	83.68	465504
2011-03-09	83.64	84.44	82.07	82.31	318646
2011-03-10	81.28	81.28	78.46	78.52	353732
2011-03-11	78.28	81.17	77.25	80.57	368578
2011-03-14	79.89	80.02	78.12	79.87	370438
2011-03-15	77.16	80.49	76.22	79.66	357050
2011-03-16	80.06	80.67	76.37	76.46	531166
2011-03-17	77.37	81.45	77.37	79.81	660070
2011-03-18	80.91	82.37	80.58	81.79	933756
2011-03-21	83.00	87.19	82.51	87.02	795792
2011-03-22	87.20	87.20	84.56	85.10	675978
2011-03-23	84.79	85.32	83.52	85.11	298266
2011-03-24	85.38	86.77	84.27	85.81	407816
2011-03-25	85.94	87.89	85.37	86.89	378856
2011-03-28	87.00	88.61	86.10	86.68	394294
2011-03-29	86.60	88.00	86.40	87.32	268638
2011-03-30	88.14	89.33	87.55	88.70	320600
2011-03-31	88.83	91.09	88.35	89.45	1011594
2011-04-01	90.78	91.95	89.81	91.07	431434
2011-04-04	91.71	92.38	91.13	91.51	336856
2011-04-05	91.59	92.12	89.27	89.42	555512
2011-04-06	90.25	90.84	88.05	88.36	315092
2011-04-07	88.23	88.60	87.27	87.93	369970
2011-04-08	89.14	89.35	87.11	87.54	360778
2011-04-11	87.88	88.38	85.23	85.56	325954
2011-04-12	84.62	85.58	82.82	85.08	593246
2011-04-13	85.60	86.38	84.96	86.02	484750
2011-04-14	85.12	85.90	84.28	85.66	522222
2011-04-15	85.23	86.83	84.80	85.57	501612
2011-04-18	84.11	85.06	82.98	84.56	583094
2011-04-19	84.69	85.81	84.67	85.04	351606
2011-04-20	86.38	86.59	85.30	86.02	489530
2011-04-21	86.45	88.32	86.34	88.07	371364
2011-04-25	88.52	88.69	86.50	87.54	270148
2011-04-26	87.88	88.74	87.01	88.32	229714
2011-04-27	88.45	88.45	85.44	88.37	624798
2011-04-28	91.02	91.02	85.29	86.57	703948
2011-04-29	86.77	87.70	86.27	87.42	383330
2011-05-02	87.77	87.99	84.07	84.41	574316
2011-05-03	84.00	84.00	81.20	81.69	691270
2011-05-04	81.70	81.79	78.88	79.62	734352
2011-05-05	77.87	79.67	77.09	77.81	583120
2011-05-06	78.72	80.91	77.33	77.92	722196
2011-05-09	78.42	79.24	78.02	78.61	683934
2011-05-10	78.63	80.62	78.07	80.14	503426
2011-05-11	80.20	80.73	77.54	77.71	660500
2011-05-12	77.36	78.81	76.33	78.06	601204
2011-05-13	78.30	80.78	77.73	80.35	892764
2011-05-16	79.62	81.85	78.84	79.08	560710
2011-05-17	78.77	80.22	78.12	79.51	761238
2011-05-18	79.99	81.96	79.69	81.54	755024
2011-05-19	81.98	82.47	79.34	80.49	787654
2011-05-20	80.20	82.09	79.17	81.40	540356
2011-05-23	39.79	39.89	39.12	39.53	832554
2011-05-24	39.58	40.41	39.06	39.23	1339632
2011-05-25	39.06	39.93	39.06	39.76	1941104
2011-05-26	39.73	40.30	39.51	40.29	1243542
2011-05-27	40.45	40.93	40.00	40.12	759066
2011-05-31	40.75	41.07	40.36	40.75	1263168
2011-06-01	40.72	40.95	39.09	39.20	950622
2011-06-02	39.21	39.64	38.64	38.81	1606406
2011-06-03	38.13	39.31	38.02	38.83	1399328
2011-06-06	38.83	38.89	37.40	37.53	909490
2011-06-07	37.78	38.34	37.48	37.74	1167786
2011-06-08	37.73	38.38	37.53	37.98	1080488
2011-06-09	38.14	38.55	37.70	38.48	1415598
2011-06-10	38.09	38.19	37.16	37.19	1125252
2011-06-13	37.19	37.77	35.68	35.91	1457782
2011-06-14	36.41	37.26	36.41	36.90	1417163
2011-06-15	36.36	37.40	36.11	36.42	1239326
2011-06-16	36.38	36.56	35.46	35.87	943241
2011-06-17	36.36	36.78	35.98	36.06	1799011
2011-06-20	35.86	36.81	35.76	36.49	1418910
2011-06-21	36.74	38.05	36.68	37.76	1332233
2011-06-22	37.69	38.55	37.60	37.92	1115449
2011-06-23	37.25	37.93	36.76	37.83	1085315
2011-06-24	37.79	38.02	37.26	37.58	2714871
2011-06-27	37.36	37.72	37.00	37.39	903704
2011-06-28	37.68	38.87	37.68	38.84	731256
2011-06-29	39.05	40.29	38.75	40.07	1179549
2011-06-30	40.16	40.70	40.13	40.50	1043271
2011-07-01	40.43	41.23	40.10	41.14	892208
2011-07-05	41.09	42.09	41.09	41.78	1022027
2011-07-06	41.65	42.14	41.15	42.03	716177
2011-07-07	42.68	43.07	42.43	42.93	1267516
2011-07-08	42.18	43.06	42.02	42.90	1810744
2011-07-11	42.22	42.60	42.14	42.42	1830970
2011-07-12	42.14	42.86	42.00	42.64	1967015
2011-07-13	42.85	43.82	42.78	43.54	1672260
2011-07-14	43.76	43.83	42.70	42.75	1548649
2011-07-15	43.08	43.18	42.41	43.07	1323657
2011-07-18	42.99	42.99	42.10	42.53	1078589
2011-07-19	43.06	44.03	42.92	44.02	1252572
2011-07-20	43.97	44.00	43.13	43.64	1112847
2011-07-21	43.99	44.32	43.39	43.79	1212804
2011-07-22	43.63	44.35	43.53	44.15	509759
2011-07-25	43.72	44.50	43.48	44.07	752780
2011-07-26	44.21	44.34	43.55	43.92	666957
2011-07-27	43.45	43.51	42.47	42.92	1290177
2011-07-28	43.64	45.04	43.52	44.07	1509014
2011-07-29	43.21	43.76	42.92	43.20	922031
2011-08-01	43.55	43.85	42.00	42.63	1330696
2011-08-02	42.21	43.05	40.98	41.03	1312515
2011-08-03	41.10	41.13	39.79	40.63	1358598
2011-08-04	39.77	40.07	37.31	37.38	1928678
2011-08-05	37.93	38.06	34.49	36.74	2273127
2011-08-08	35.06	35.54	32.71	33.16	2426518
2011-08-09	34.23	35.29	32.71	35.27	1865329
2011-08-10	34.50	37.40	34.06	35.66	2807986
2011-08-11	35.93	38.97	35.55	38.49	1930876
2011-08-12	38.93	39.23	38.26	38.87	1579071
2011-08-15	39.50	40.21	39.27	39.72	1184410
2011-08-16	39.26	39.46	38.21	38.80	1113158
2011-08-17	39.21	39.58	38.30	38.81	515381
2011-08-18	37.48	37.69	36.20	36.62	1007528
2011-08-19	35.94	37.14	35.35	35.47	861196
2011-08-22	36.54	36.80	34.96	35.32	1174842
2011-08-23	35.48	38.20	35.23	37.96	1386744
2011-08-24	37.92	39.11	37.33	39.01	1111761
2011-08-25	39.39	39.63	38.28	39.02	1805537
2011-08-26	38.41	40.11	38.12	40.08	1346334
2011-08-29	40.75	42.22	40.42	42.14	1072762
2011-08-30	41.69	42.56	41.21	42.38	1308967
2011-08-31	42.89	43.61	42.21	42.69	690859
2011-09-01	42.83	43.18	41.77	41.80	711969
2011-09-02	40.68	41.51	40.12	40.99	556523
2011-09-06	39.38	40.93	38.97	40.79	784333
2011-09-07	41.58	42.32	41.48	42.05	1227151
2011-09-08	41.76	42.77	41.50	41.64	733513
2011-09-09	41.02	41.71	39.73	40.04	944542
2011-09-12	39.45	41.10	39.30	41.04	1092288
2011-09-13	41.22	41.53	40.40	41.14	998305
2011-09-14	41.42	42.22	40.39	41.49	849678
2011-09-15	42.12	42.23	41.34	41.72	767956
2011-09-16	41.50	41.99	40.61	41.18	1132330
2011-09-19	40.25	41.73	39.77	41.22	671472
2011-09-20	41.52	42.60	40.84	41.38	1309394
2011-09-21	41.26	41.44	39.14	39.15	1364229
2011-09-22	37.59	38.23	36.87	38.01	1936202
2011-09-23	37.96	38.57	37.61	38.18	1569602
2011-09-26	38.40	38.41	36.30	38.10	1219101
2011-09-27	39.12	39.85	38.00	38.21	880700
2011-09-28	38.18	38.58	36.73	36.85	755731
2011-09-29	37.95	38.14	36.15	37.12	1078017
2011-09-30	36.42	37.11	35.32	35.34	1676438
2011-10-03	35.05	35.32	33.15	33.18	1501146
2011-10-04	32.83	34.27	31.77	34.15	1790959
2011-10-05	34.40	35.69	33.53	35.45	1151178
2011-10-06	35.44	37.69	35.00	37.66	1198373
2011-10-07	37.87	38.28	36.69	37.42	936239
2011-10-10	38.40	38.77	37.54	38.09	1313607
2011-10-11	37.86	39.54	37.68	39.23	1090896
2011-10-12	39.54	40.36	39.06	39.67	1069846
2011-10-13	39.12	40.17	38.88	40.02	991138
2011-10-14	40.81	42.22	40.40	42.00	1059111
2011-10-17	41.71	41.83	40.71	40.86	765908
2011-10-18	40.84	42.66	40.03	42.36	869848
2011-10-19	42.29	42.99	41.14	41.45	899565
2011-10-20	41.35	42.16	40.73	41.84	1011699
2011-10-21	42.59	42.85	41.54	42.43	836788
2011-10-24	42.43	44.31	42.43	44.14	927139
2011-10-25	43.78	44.30	42.61	42.73	632393
2011-10-26	43.68	43.68	41.70	43.42	1245401
2011-10-27	44.35	45.53	40.81	44.11	2844988
2011-10-28	43.84	44.30	43.14	43.33	2129885
2011-10-31	42.71	43.15	41.81	41.83	1328120
2011-11-01	40.13	41.52	40.12	40.41	1741766
2011-11-02	41.83	42.00	40.95	41.87	1024259
2011-11-03	42.26	43.61	41.40	43.46	1492799
2011-11-04	42.98	43.84	42.55	43.39	835505
2011-11-07	43.25	43.69	42.19	43.48	1085226
2011-11-08	43.63	44.33	43.10	44.25	1146458
2011-11-09	43.10	43.55	42.13	42.27	836698
2011-11-10	43.21	43.76	42.39	43.19	846644
2011-11-11	43.81	44.93	43.49	44.41	1112772
2011-11-14	44.04	44.61	43.88	44.16	546589
2011-11-15	43.97	45.22	43.63	44.96	840148
2011-11-16	44.65	46.28	44.37	45.50	1341388
2011-11-17	45.50	45.93	44.63	44.98	1568980
2011-11-18	45.29	45.36	44.38	44.97	1444273
2011-11-21	44.07	44.57	43.61	44.07	1501686
2011-11-22	44.14	44.61	42.93	43.25	1052992
2011-11-23	42.62	43.17	42.27	42.80	1301852
2011-11-25	42.77	43.44	42.39	42.44	243619
2011-11-28	43.69	44.13	43.12	43.60	879695
2011-11-29	43.16	44.54	43.16	43.94	714073
2011-11-30	45.72	47.73	45.66	47.56	1588394
2011-12-01	47.63	48.22	47.32	47.55	891497
2011-12-02	48.18	48.45	47.53	47.72	916313
2011-12-05	48.68	49.03	48.27	48.78	931017
2011-12-06	48.95	49.26	47.85	48.43	1114194
2011-12-07	47.91	48.09	47.09	47.86	797952
2011-12-08	47.32	47.84	46.20	46.58	754140
2011-12-09	46.64	48.36	46.55	48.20	645558
2011-12-12	47.52	47.65	46.25	46.97	663757
2011-12-13	47.42	48.07	44.71	45.12	1265866
2011-12-14	44.65	44.97	43.13	43.56	1259180
2011-12-15	44.32	44.57	43.50	43.90	880951
2011-12-16	44.20	45.92	44.20	45.63	1625796
2011-12-19	46.03	46.50	44.80	44.86	1013814
2011-12-20	45.84	46.83	45.59	46.44	2530305
2011-12-21	46.05	46.84	45.41	46.60	763909
2011-12-22	46.95	47.17	46.13	46.80	432151
2011-12-23	46.91	47.44	46.62	47.36	268775
2011-12-27	47.20	47.70	46.65	47.31	383172
2011-12-28	47.27	47.36	45.86	46.08	508137
2011-12-29	46.08	47.04	45.94	46.76	710179
2011-12-30	46.66	46.76	45.99	46.13	660324
2012-01-03	47.39	47.80	46.65	47.21	597343
2012-01-04	46.88	47.28	46.34	46.94	492727
2012-01-05	46.70	47.23	46.08	47.12	644913
2012-01-06	47.19	47.66	46.59	47.21	648104
2012-01-09	47.40	47.69	46.85	47.11	421319
2012-01-10	47.65	48.19	47.26	47.66	396018
2012-01-11	47.55	47.77	46.87	47.40	703110
2012-01-12	47.47	47.89	46.59	46.92	967561
2012-01-13	46.54	46.83	46.12	46.30	351436
2012-01-17	47.10	47.22	46.30	46.49	680552
2012-01-18	46.55	48.09	46.32	47.92	692580
2012-01-19	48.27	48.81	47.86	48.38	682769
2012-01-20	48.44	49.22	47.71	47.80	767803
2012-01-23	47.90	48.11	47.14	47.57	833117
2012-01-24	47.18	47.86	46.92	47.64	499655
2012-01-25	47.52	48.20	46.66	47.98	534788
2012-01-26	48.25	48.43	46.94	47.10	662735
2012-01-27	46.91	48.59	46.91	48.54	763301
2012-01-30	48.08	48.87	47.75	48.62	656738
2012-01-31	49.00	49.23	48.09	48.59	755681
2012-02-01	48.97	50.71	48.64	50.39	999406
2012-02-02	50.17	51.46	50.17	50.30	812481
2012-02-03	50.96	51.37	50.21	51.23	1004046
2012-02-06	50.90	52.41	50.79	52.27	575012
2012-02-07	52.25	52.79	51.66	52.46	401765
2012-02-08	52.44	53.05	52.07	52.90	489004
2012-02-09	53.02	53.51	52.01	52.45	595108
2012-02-10	51.76	52.74	51.62	52.74	579968
2012-02-13	53.90	54.34	52.86	54.18	935274
2012-02-14	54.20	54.32	53.60	54.05	759514
2012-02-15	54.26	54.34	53.20	53.49	1048144
2012-02-16	53.44	54.66	52.60	54.27	1030126
2012-02-17	55.69	56.33	54.71	54.89	1061040
2012-02-21	55.24	56.07	54.71	54.91	895997
2012-02-22	54.81	56.34	54.81	56.01	772280
2012-02-23	56.16	56.89	55.70	56.80	735200
2012-02-24	56.94	57.16	55.83	55.98	1068613
2012-02-27	55.85	55.93	55.14	55.25	815909
2012-02-28	55.20	55.42	54.27	54.95	816545
2012-02-29	55.13	55.50	54.08	54.27	899309
2012-03-01	54.63	55.00	54.33	54.64	753787
2012-03-02	54.39	54.97	53.61	54.00	790254
2012-03-05	54.00	54.43	53.49	54.35	891529
2012-03-06	53.48	53.74	52.78	53.35	656945
2012-03-07	53.49	53.85	53.11	53.65	537359
2012-03-08	54.13	54.72	53.35	54.16	712976
2012-03-09	54.15	55.37	54.07	54.85	535993
2012-03-12	54.86	54.86	53.07	53.40	820927
2012-03-13	53.89	54.44	53.18	54.44	473233
2012-03-14	54.49	54.77	53.31	53.57	444339
2012-03-15	53.72	54.28	53.28	54.01	495396
2012-03-16	54.98	56.02	54.61	55.58	997745
2012-03-19	55.48	55.91	54.56	55.49	557312
2012-03-20	54.96	55.04	53.28	53.60	935491
2012-03-21	53.55	53.60	52.48	53.05	1178911
2012-03-22	52.42	52.83	51.85	52.27	1048496
2012-03-23	52.50	53.58	52.10	53.44	511185
2012-03-26	54.03	54.24	53.18	53.97	676991
2012-03-27	54.09	54.15	52.65	53.32	1022263
2012-03-28	53.15	53.50	52.14	53.24	1084445
2012-03-29	52.82	53.22	51.68	53.15	1237250
2012-03-30	53.48	54.34	53.34	53.89	860038
2012-04-02	53.78	54.90	53.47	54.38	793437
2012-04-03	54.38	54.94	53.80	54.86	912668
2012-04-04	54.15	54.57	53.75	54.39	732960
2012-04-05	54.10	54.79	53.59	53.90	481554
2012-04-09	53.19	53.77	52.88	53.52	1137460
2012-04-10	53.34	53.50	51.23	51.50	1829863
2012-04-11	52.07	52.35	50.89	51.00	1172016
2012-04-12	51.97	53.58	51.40	53.41	1612464
2012-04-13	53.09	53.32	52.11	52.48	660424
2012-04-16	52.61	52.84	50.59	50.91	1122443
2012-04-17	51.40	51.91	51.31	51.60	839878
2012-04-18	51.27	52.44	51.24	51.91	1575679
2012-04-19	51.78	52.33	51.29	51.55	1013265
2012-04-20	52.10	52.64	51.17	51.27	1029044
2012-04-23	50.46	51.29	49.96	50.99	717564
2012-04-24	51.30	51.80	50.66	50.95	1002437
2012-04-25	51.50	52.10	51.10	51.88	1173105
2012-04-26	51.87	52.05	49.96	50.68	1574372
2012-04-27	52.00	53.29	51.05	51.25	1656166
2012-04-30	51.28	52.03	51.00	51.63	1103839
2012-05-01	51.46	52.72	51.25	51.93	1089273
2012-05-02	51.32	52.01	51.00	51.67	826448
2012-05-03	51.66	51.70	49.98	50.09	983386
2012-05-04	49.56	49.56	48.36	48.69	1239173
2012-05-07	48.38	48.58	47.37	48.22	1080960
2012-05-08	48.06	49.60	47.50	49.52	2088173
2012-05-09	48.84	49.95	48.46	49.53	2013695
2012-05-10	50.29	50.91	49.36	49.46	1357527
2012-05-11	48.93	50.66	48.93	49.53	745978
2012-05-14	48.81	49.37	48.66	49.07	1171409
2012-05-15	49.15	49.22	48.14	48.42	1034560
2012-05-16	48.77	49.10	48.06	48.50	1196267
2012-05-17	48.53	48.77	47.04	47.40	1813059
2012-05-18	47.65	48.19	46.32	46.55	799047
2012-05-21	46.54	48.15	46.52	48.06	1360689
2012-05-22	48.45	48.82	47.46	47.80	1113336
2012-05-23	47.33	48.38	46.72	48.35	897454
2012-05-24	48.39	48.53	47.38	47.99	624355
2012-05-25	48.09	48.47	47.61	47.79	510122
2012-05-29	48.31	49.42	48.00	48.68	598797
2012-05-30	47.98	48.06	47.07	47.58	884527
2012-05-31	47.54	47.54	45.41	46.22	1032382
2012-06-01	45.26	45.61	44.47	44.48	885463
2012-06-04	44.51	44.80	43.61	44.37	1416402
2012-06-05	44.01	45.59	43.91	45.41	1009048
2012-06-06	45.71	47.00	45.62	46.86	1072553
2012-06-07	47.25	48.14	46.12	46.21	844882
2012-06-08	45.98	46.46	45.41	46.18	1238573
2012-06-11	46.77	47.08	45.07	45.16	1149128
2012-06-12	45.49	45.94	44.91	45.90	680648
2012-06-13	45.71	45.86	44.09	44.32	910746
2012-06-14	44.48	44.99	44.02	44.53	1957611
2012-06-15	44.53	45.37	44.40	45.18	1031693
2012-06-18	44.82	45.31	44.41	45.29	1187447
2012-06-19	45.48	46.32	45.41	46.07	1009216
2012-06-20	46.10	46.79	45.79	46.65	1362880
2012-06-21	46.57	46.68	44.30	44.44	1260270
2012-06-22	44.65	45.01	44.08	44.60	988081
2012-06-25	43.82	44.06	43.22	43.76	735984
2012-06-26	43.76	44.80	43.74	44.70	1124153
2012-06-27	45.07	45.70	44.69	45.38	903742
2012-06-28	44.94	45.90	44.94	45.78	907167
2012-06-29	47.07	48.38	47.03	47.86	1633513
2012-07-02	47.85	48.57	47.80	48.38	1178133
2012-07-03	48.72	49.93	48.15	49.81	1561198
2012-07-05	49.42	50.01	48.71	49.59	970172
2012-07-06	48.78	49.16	48.42	48.86	503358
2012-07-09	48.49	50.30	48.47	50.00	915578
2012-07-10	50.19	50.78	48.99	49.38	720109
2012-07-11	49.53	50.05	49.27	49.86	627636
2012-07-12	49.35	49.88	48.19	49.65	585299
2012-07-13	49.80	50.30	49.71	50.14	600697
2012-07-16	50.00	50.35	49.69	50.00	861250
2012-07-17	50.38	50.39	49.25	49.95	1299457
2012-07-18	49.79	50.40	49.47	50.22	1074051
2012-07-19	50.55	51.28	49.91	49.98	1553792
2012-07-20	49.81	50.96	49.73	50.44	1131360
2012-07-23	49.24	50.08	48.97	49.94	787465
2012-07-24	49.91	49.99	48.77	49.15	684099
2012-07-25	49.26	49.61	48.81	48.98	1078380
2012-07-26	50.60	50.87	48.75	49.97	1358610
2012-07-27	50.60	52.10	50.18	51.65	762477
2012-07-30	51.77	52.30	51.49	52.17	870113
2012-07-31	51.94	52.45	51.42	51.69	756930
2012-08-01	52.17	53.09	52.02	53.01	2081424
2012-08-02	52.40	53.12	52.16	52.88	935783
2012-08-03	53.92	54.51	53.75	54.29	1104793
2012-08-06	54.50	55.15	54.35	54.39	652445
2012-08-07	54.74	55.41	54.66	54.68	783044
2012-08-08	54.28	55.12	54.25	54.85	870402
2012-08-09	53.91	54.92	53.88	54.79	775229
2012-08-10	54.46	54.72	54.10	54.61	797325
2012-08-13	54.55	54.70	54.01	54.66	896248
2012-08-14	55.00	55.20	54.44	55.03	1208047
2012-08-15	54.90	55.49	54.65	55.45	937120
2012-08-16	55.44	55.96	55.09	55.79	524716
2012-08-17	56.03	56.45	55.66	56.02	692691
2012-08-20	56.04	56.04	54.42	54.71	898295
2012-08-21	54.82	55.50	54.66	54.83	541659
2012-08-22	54.58	55.22	54.39	54.85	464404
2012-08-23	54.77	55.51	54.71	55.22	981719
2012-08-24	55.07	55.07	54.41	54.87	285769
2012-08-27	54.98	55.33	54.47	54.78	727937
2012-08-28	54.75	55.33	54.47	54.74	512337
2012-08-29	54.74	55.05	54.20	54.44	747635
2012-08-30	54.18	54.18	52.48	53.25	699240
2012-08-31	53.69	53.90	52.90	53.54	725069
2012-09-04	53.64	54.38	52.85	54.24	1024201
2012-09-05	54.30	54.71	53.76	54.06	770002
2012-09-06	54.52	55.65	54.46	54.68	679655
2012-09-07	54.83	55.35	54.58	55.02	692550
2012-09-10	54.96	55.48	54.49	54.60	503881
2012-09-11	54.73	55.64	54.60	55.55	1204077
2012-09-12	55.74	56.80	55.68	56.68	818518
2012-09-13	56.70	57.27	55.79	56.75	657347
2012-09-14	57.05	58.53	57.00	57.42	1004225
2012-09-17	57.33	58.00	56.47	56.61	682023
2012-09-18	56.51	56.51	55.43	55.61	899831
2012-09-19	55.60	55.97	55.02	55.85	770715
2012-09-20	55.38	55.99	55.10	55.81	691686
2012-09-21	56.59	57.55	56.09	56.19	1157721
2012-09-24	56.16	56.44	55.56	55.80	583043
2012-09-25	56.05	56.72	55.59	55.63	961667
2012-09-26	55.55	55.55	54.60	54.85	581551
2012-09-27	55.16	55.83	54.78	55.81	510157
2012-09-28	55.58	55.72	54.81	55.25	681485
2012-10-01	55.81	55.98	54.46	54.84	784881
2012-10-02	55.09	55.09	53.58	53.73	1218027
2012-10-03	53.76	53.87	52.05	52.40	1599811
2012-10-04	52.75	53.34	52.39	53.33	972879
2012-10-05	53.62	54.00	52.48	52.56	721186
2012-10-08	52.35	53.06	52.09	52.78	462232
2012-10-09	52.94	53.22	51.70	51.75	1050648
2012-10-10	51.72	52.26	50.99	51.35	1172488
2012-10-11	51.83	52.59	51.83	52.19	662949
2012-10-12	52.02	52.25	51.31	51.75	472466
2012-10-15	51.69	51.84	50.87	51.39	1047640
2012-10-16	51.72	53.00	51.72	52.71	666901
2012-10-17	52.63	53.65	52.12	53.42	670879
2012-10-18	53.36	53.92	53.06	53.82	558930
2012-10-19	53.57	53.94	52.41	52.75	811442
2012-10-22	52.71	52.80	51.74	52.42	510769
2012-10-23	51.67	52.29	50.96	52.14	726068
2012-10-24	52.08	52.48	51.29	51.69	1008039
2012-10-25	52.01	52.32	51.55	52.14	1404006
2012-10-26	52.12	52.53	51.77	52.46	951432
2012-10-31	52.08	52.46	51.21	52.33	1735131
2012-11-01	52.24	54.60	52.05	54.42	1550984
2012-11-02	54.34	54.81	52.69	52.72	1034680
2012-11-05	52.79	53.89	52.33	53.71	625288
2012-11-06	53.72	54.79	53.29	54.34	1034284
2012-11-07	53.49	53.57	52.51	52.81	1378902
2012-11-08	52.80	53.29	52.21	52.21	758906
2012-11-09	51.86	53.28	51.73	52.42	634740
2012-11-12	52.48	52.97	52.30	52.48	856163
2012-11-13	51.88	53.29	51.88	52.69	797669
2012-11-14	52.71	53.32	51.60	51.69	630395
2012-11-15	51.88	52.90	51.46	52.12	1397916
2012-11-16	52.31	53.36	51.52	53.23	1240073
2012-11-19	53.99	54.81	53.90	54.79	1189580
2012-11-20	54.52	54.82	53.79	54.14	1217002
2012-11-21	54.41	54.41	53.69	53.82	778082
2012-11-23	54.20	54.30	53.95	54.11	639104
2012-11-26	53.81	53.98	53.32	53.68	1467601
2012-11-27	53.67	54.00	52.95	53.01	1228498
2012-11-28	52.58	52.64	51.63	52.11	2472761
2012-11-29	52.60	52.95	51.98	52.55	2039468
2012-11-30	52.79	52.99	52.34	52.68	5306534
2012-12-03	53.12	53.26	52.44	52.73	827623
2012-12-04	52.93	53.42	52.73	53.11	749648
2012-12-05	53.41	53.76	52.71	53.20	803306
2012-12-06	53.26	53.95	52.83	53.90	986412
2012-12-07	53.93	54.01	53.56	53.97	1417627
2012-12-10	54.05	54.47	53.61	53.73	658849
2012-12-11	53.85	54.06	53.34	53.53	913004
2012-12-12	53.76	53.82	52.98	53.12	587916
2012-12-13	53.04	53.13	51.74	52.04	886784
2012-12-14	52.08	52.14	51.52	51.63	658344
2012-12-17	51.72	52.11	51.60	52.11	814017
2012-12-18	51.94	53.79	51.93	53.58	895350
2012-12-19	53.79	54.01	53.18	53.22	750244
2012-12-20	53.61	53.95	53.06	53.75	1308902
2012-12-21	52.72	53.67	52.66	53.42	1785695
2012-12-24	53.32	54.25	53.22	53.46	262797
2012-12-26	53.69	54.19	53.10	53.17	584168
2012-12-27	53.21	53.48	52.52	53.34	818626
2012-12-28	52.98	53.15	52.53	52.61	465500
2012-12-31	52.46	53.93	52.25	53.79	592252
2013-01-02	54.95	55.95	54.27	55.89	905784
2013-01-03	55.75	57.09	55.34	56.03	665999
2013-01-04	56.30	57.45	56.19	57.33	720442
2013-01-07	56.64	57.35	56.52	56.90	863698
2013-01-08	56.68	56.90	56.03	56.23	488983
2013-01-09	56.18	56.38	55.93	56.29	400383
2013-01-10	56.64	56.64	55.85	56.31	681660
2013-01-11	56.25	56.58	55.79	56.58	504679
2013-01-14	56.55	56.67	56.00	56.26	354621
2013-01-15	56.57	59.24	56.57	58.68	1286931
2013-01-16	58.68	59.34	58.22	59.11	621112
2013-01-17	59.25	59.54	58.93	59.11	618207
2013-01-18	59.51	60.00	59.01	59.88	618018
2013-01-22	59.88	60.99	59.45	60.85	718675
2013-01-23	60.63	61.44	60.22	61.02	967720
2013-01-24	61.17	61.49	60.42	60.98	712245
2013-01-25	61.61	61.99	60.86	61.82	1319068
2013-01-28	61.90	62.35	61.57	62.11	588990
2013-01-29	62.10	63.39	61.89	62.91	744597
2013-01-30	62.81	62.95	61.87	62.13	637351
2013-01-31	61.90	63.67	61.77	63.21	816480
2013-02-01	63.30	63.67	62.78	63.32	987405
2013-02-04	62.79	63.11	62.20	62.52	681498
2013-02-05	62.65	63.03	62.33	62.67	548455
2013-02-06	62.36	63.15	61.76	63.12	959902
2013-02-07	63.24	63.59	62.71	63.58	989261
2013-02-08	63.43	63.89	62.87	63.68	487311
2013-02-11	63.71	63.79	63.25	63.33	634222
2013-02-12	63.64	63.64	62.57	62.67	1003692
2013-02-13	62.74	63.69	62.19	63.36	896416
2013-02-14	61.10	65.37	58.52	64.47	2076255
2013-02-15	64.00	64.25	63.17	63.54	1343670
2013-02-19	63.34	63.97	62.61	63.00	1453673
2013-02-20	63.09	63.34	61.92	61.97	706989
2013-02-21	61.81	62.10	60.79	61.90	755463
2013-02-22	62.21	62.56	61.45	62.55	454607
2013-02-25	62.88	63.12	61.02	61.03	773067
2013-02-26	60.92	61.74	60.35	61.43	678461
2013-02-27	62.10	63.54	61.89	63.26	631384
2013-02-28	63.41	64.79	63.28	63.59	873579
2013-03-01	63.11	63.58	62.28	62.99	921004
2013-03-04	62.84	63.24	61.97	62.87	855411
2013-03-05	63.34	63.67	62.76	63.38	644549
2013-03-06	63.67	63.89	62.50	62.91	582240
2013-03-07	62.98	63.56	62.87	63.14	390280
2013-03-08	63.52	63.95	62.94	63.71	302670
2013-03-11	63.60	63.79	63.10	63.66	478985
2013-03-12	63.67	64.17	63.12	63.72	438152
2013-03-13	63.75	64.19	63.37	63.62	361885
2013-03-14	63.78	64.86	63.72	64.74	517641
2013-03-15	64.84	65.62	64.62	64.81	682911
2013-03-18	63.92	64.35	63.44	63.83	412828
2013-03-19	63.95	63.97	61.85	63.10	501925
2013-03-20	63.48	63.99	62.99	63.80	392340
2013-03-21	63.38	63.95	62.77	63.36	486210
2013-03-22	63.66	63.95	63.47	63.64	440881
2013-03-25	64.10	65.99	64.03	64.92	853872
2013-03-26	65.23	67.11	64.89	66.44	950935
2013-03-27	65.79	66.71	65.61	66.48	660994
2013-03-28	66.36	66.73	65.84	66.41	571109
2013-04-01	66.69	66.87	65.90	66.30	767983
2013-04-02	66.37	66.96	65.75	66.42	606073
2013-04-03	66.62	66.91	63.39	63.92	921636
2013-04-04	63.73	63.91	62.46	62.79	1061428
2013-04-05	62.02	63.60	61.47	63.51	741412
2013-04-08	63.43	65.24	63.43	65.17	681337
2013-04-09	65.23	65.60	64.49	64.89	444422
2013-04-10	65.06	65.56	64.71	65.19	636482
2013-04-11	65.19	65.58	64.44	65.32	472107
2013-04-12	64.88	65.13	63.54	64.60	440264
2013-04-15	63.79	64.00	60.23	60.34	1129371
2013-04-16	61.05	61.24	59.69	60.93	842804
2013-04-17	60.47	60.47	58.22	58.76	1227534
2013-04-18	59.19	59.96	58.08	59.50	746049
2013-04-19	60.33	60.47	59.01	60.03	757245
2013-04-22	63.07	63.07	59.89	60.65	626024
2013-04-23	60.91	61.68	60.63	61.66	494423
2013-04-24	65.00	67.84	64.25	66.57	2014026
2013-04-25	66.88	67.19	65.74	66.48	1144530
2013-04-26	65.89	66.80	65.52	66.71	600087
2013-04-29	67.07	68.57	66.51	68.34	617383
2013-04-30	68.73	70.50	68.04	70.17	1912697
2013-05-01	69.30	70.54	69.05	69.42	1138414
2013-05-02	69.68	71.64	69.49	71.29	994492
2013-05-03	71.92	72.85	71.59	71.95	706513
2013-05-06	71.90	72.95	71.82	72.51	587534
2013-05-07	72.47	73.99	72.27	73.63	706629
2013-05-08	73.70	74.02	72.87	74.00	448310
2013-05-09	73.99	74.35	73.17	73.83	572399
2013-05-10	73.48	73.90	72.39	73.80	582495
2013-05-13	73.69	73.70	72.90	73.44	564083
2013-05-14	73.34	74.19	73.23	73.95	674203
2013-05-15	73.56	74.42	73.34	74.17	600727
2013-05-16	74.15	74.61	73.77	74.01	520885
2013-05-17	75.04	76.59	75.04	75.74	1110482
2013-05-20	75.51	76.52	75.43	75.99	489171
2013-05-21	76.21	76.60	75.40	75.93	346999
2013-05-22	75.86	76.57	73.75	74.31	437930
2013-05-23	73.11	74.23	72.07	74.06	649380
2013-05-24	73.33	73.89	72.58	73.77	541365
2013-05-28	74.91	75.29	74.02	74.48	355543
2013-05-29	73.73	75.03	72.80	73.64	311119
2013-05-30	73.48	73.56	72.46	73.22	444570
2013-05-31	72.90	73.50	72.43	72.48	498988
2013-06-03	72.61	72.74	71.12	71.99	504951
2013-06-04	71.92	72.64	70.88	71.41	566204
2013-06-05	71.23	71.74	70.20	70.26	530516
2013-06-06	70.34	71.78	70.34	71.77	499707
2013-06-07	72.19	73.40	71.08	73.37	577899
2013-06-10	73.58	73.84	72.22	72.89	387029
2013-06-11	71.72	72.59	70.74	71.56	233676
2013-06-12	71.92	72.40	70.87	71.13	453044
2013-06-13	71.32	72.77	70.91	72.69	522069
2013-06-14	72.30	73.01	71.93	71.94	480804
2013-06-17	72.77	73.67	72.69	73.34	480200
2013-06-18	73.37	74.77	73.24	74.15	416910
2013-06-19	74.09	74.49	73.23	73.36	280286
2013-06-20	72.36	72.64	71.12	71.95	508478
2013-06-21	72.38	72.38	70.40	71.22	952645
2013-06-24	70.61	70.97	68.59	70.46	729934
2013-06-25	71.34	71.94	70.13	71.81	553731
2013-06-26	72.24	72.50	70.87	71.77	514047
2013-06-27	72.19	72.33	71.29	72.01	570091
2013-06-28	71.95	72.97	71.55	72.20	954719
2013-07-01	72.78	74.48	72.70	74.45	802870
2013-07-02	74.29	76.32	74.07	75.57	817356
2013-07-03	75.42	75.69	74.68	75.10	458986
2013-07-05	75.76	77.20	75.42	76.99	584595
2013-07-08	77.51	78.27	77.12	78.20	660940
2013-07-09	78.76	80.57	78.30	80.00	1096047
2013-07-10	80.04	80.56	78.18	78.76	708973
2013-07-11	79.95	80.07	78.50	79.17	601554
2013-07-12	79.37	79.78	78.62	79.11	504181
2013-07-15	79.30	79.92	78.50	79.28	487372
2013-07-16	79.54	79.70	77.50	77.97	840225
2013-07-17	78.27	79.13	77.97	78.78	518724
2013-07-18	79.04	79.97	79.02	79.08	581152
2013-07-19	79.21	80.26	78.70	80.25	623703
2013-07-22	80.31	81.42	80.01	80.53	777494
2013-07-23	80.75	80.88	78.26	78.30	781458
2013-07-24	78.45	78.74	76.02	76.76	1119360
2013-07-25	78.13	81.08	78.13	80.61	1248610
2013-07-26	80.23	81.64	80.11	80.70	696019
2013-07-29	80.70	80.87	79.38	79.76	485678
2013-07-30	79.94	80.41	79.12	79.46	461023
2013-07-31	80.50	81.53	79.61	81.09	589583
2013-08-01	82.07	84.13	82.00	83.72	913048
2013-08-02	83.36	84.63	83.01	84.41	669829
2013-08-05	84.27	84.51	83.67	84.40	492695
2013-08-06	84.10	84.52	81.85	82.62	670611
2013-08-07	82.15	82.63	81.09	82.40	396659
2013-08-08	82.67	83.05	81.87	82.29	364527
2013-08-09	82.20	82.64	80.68	81.58	588868
2013-08-12	80.84	81.80	80.65	81.44	384216
2013-08-13	81.76	81.77	80.80	81.47	296379
2013-08-14	81.53	81.80	80.30	80.78	312079
2013-08-15	79.39	79.51	78.07	79.26	617288
2013-08-16	79.30	80.04	79.15	79.77	482305
2013-08-19	79.69	80.30	78.76	78.87	337165
2013-08-20	79.01	80.13	78.56	79.77	378639
2013-08-21	79.18	81.00	79.12	80.02	523544
2013-08-22	80.35	81.36	79.97	80.74	416511
2013-08-23	80.65	80.75	79.35	80.58	381722
2013-08-26	80.82	81.47	80.23	80.82	262572
2013-08-27	79.95	80.85	79.31	79.34	656424
2013-08-28	79.16	80.56	78.79	80.14	462154
2013-08-29	80.17	80.35	78.68	78.88	358062
2013-08-30	78.86	78.88	77.14	77.58	821298
2013-09-03	78.74	78.84	76.45	77.94	1170321
2013-09-04	78.21	80.81	77.86	80.54	766991
2013-09-05	80.87	81.86	80.56	80.57	542523
2013-09-06	81.13	82.19	80.00	81.03	581528
2013-09-09	81.32	82.83	81.02	82.43	528825
2013-09-10	83.37	83.74	81.64	82.19	853088
2013-09-11	82.09	82.80	81.55	82.48	414336
2013-09-12	82.18	82.90	81.56	82.55	490890
2013-09-13	82.50	82.64	81.59	82.25	421479
2013-09-16	82.90	83.52	82.54	82.97	308045
2013-09-17	82.87	84.30	82.47	83.42	904818
2013-09-18	83.47	84.64	82.01	84.03	662073
2013-09-19	84.45	84.48	83.41	83.67	545124
2013-09-20	84.02	84.13	81.98	82.21	871515
2013-09-23	79.98	81.50	79.98	80.74	954395
2013-09-24	80.68	81.17	79.77	80.46	584622
2013-09-25	80.83	81.51	80.34	81.19	527615
2013-09-26	81.46	81.46	80.33	80.49	567592
2013-09-27	80.09	80.45	79.47	80.36	717617
2013-09-30	79.47	81.44	78.92	81.24	587271
2013-10-01	80.94	82.76	80.78	81.52	1020108
2013-10-02	81.24	82.08	80.15	82.08	561160
2013-10-03	82.07	82.50	81.40	82.23	709030
2013-10-04	82.15	83.07	81.85	82.26	597817
2013-10-07	82.32	82.36	80.80	81.50	661162
2013-10-08	81.31	82.19	80.28	80.40	709953
2013-10-09	80.50	80.50	78.69	79.28	563531
2013-10-10	80.29	81.00	79.63	80.69	676510
2013-10-11	80.66	80.93	80.07	80.90	794705
2013-10-14	80.58	82.71	80.08	82.70	697482
2013-10-15	82.18	82.36	81.19	81.94	696819
2013-10-16	82.43	83.16	82.01	82.79	910799
2013-10-17	82.70	83.21	82.30	82.91	653956
2013-10-18	84.10	86.32	83.62	86.27	1104704
2013-10-21	86.80	87.64	85.62	85.95	855695
2013-10-22	86.21	87.25	85.51	86.03	531952
2013-10-23	84.92	85.07	82.29	83.00	639389
2013-10-24	82.93	83.38	82.10	83.20	517439
2013-10-25	83.67	83.70	82.62	83.69	483936
2013-10-28	84.00	84.78	83.03	84.54	585465
2013-10-29	85.22	86.70	84.86	86.41	916334
2013-10-30	86.86	87.62	85.79	86.68	706752
2013-10-31	86.79	87.27	85.77	85.88	685425
2013-11-01	86.01	86.34	84.62	86.14	564905
2013-11-04	86.25	86.79	84.96	86.68	424904
2013-11-05	86.68	86.68	85.40	85.51	600117
2013-11-06	86.10	86.66	84.98	85.91	347958
2013-11-07	85.99	86.52	82.06	82.45	813593
2013-11-08	82.45	84.84	82.37	84.76	675348
2013-11-11	84.78	85.74	84.56	85.15	337834
2013-11-12	84.60	84.92	81.74	82.35	931698
2013-11-13	82.19	82.46	79.19	82.36	1307726
2013-11-14	82.67	83.54	82.11	83.45	446330
2013-11-15	84.02	85.04	83.49	83.78	601191
2013-11-18	84.44	84.44	81.23	81.78	490883
2013-11-19	81.58	82.01	80.05	80.24	626080
2013-11-20	80.25	80.51	79.33	79.93	604634
2013-11-21	80.30	80.57	79.20	79.74	839361
2013-11-22	80.19	80.60	79.11	79.54	746184
2013-11-25	79.39	79.39	76.02	77.00	1589984
2013-11-26	76.75	77.79	76.42	77.60	1391980
2013-11-27	77.44	77.78	76.28	76.65	709342
2013-11-29	77.31	78.16	76.63	77.19	331836
2013-12-02	77.96	79.61	77.07	78.75	1030192
2013-12-03	79.40	80.75	78.41	79.05	1045886
2013-12-04	79.11	79.47	77.52	78.90	694700
2013-12-05	78.66	79.67	78.03	79.25	598437
2013-12-06	80.31	80.53	79.24	79.60	659412
2013-12-09	79.47	79.67	78.39	79.04	631325
2013-12-10	78.80	79.26	77.44	77.83	631321
2013-12-11	77.93	78.01	76.28	76.49	854498
2013-12-12	76.34	77.50	75.60	76.70	940889
2013-12-13	76.96	77.16	76.42	76.94	509357
2013-12-16	79.00	79.75	78.03	79.56	952226
2013-12-17	79.58	79.58	78.00	78.50	942763
2013-12-18	78.64	79.13	76.80	78.04	784284
2013-12-19	77.96	77.96	76.43	76.95	550946
2013-12-20	76.91	78.72	76.91	78.56	1348783
2013-12-23	79.06	79.16	77.99	78.17	565330
2013-12-24	78.22	78.89	78.16	78.52	268629
2013-12-26	78.94	79.30	78.31	78.38	298283
2013-12-27	78.40	79.22	78.40	78.46	446206
2013-12-30	78.86	79.38	78.11	78.37	523777
2013-12-31	78.53	79.14	78.01	78.88	610003
2014-01-02	78.45	79.13	75.81	76.36	1023993
2014-01-03	76.78	78.30	76.47	78.02	917787
2014-01-06	78.23	78.45	76.94	76.97	724577
2014-01-07	77.13	77.36	75.79	75.94	917295
2014-01-08	77.81	77.99	76.34	76.69	1033758
2014-01-09	77.32	77.60	75.92	76.54	704648
2014-01-10	76.63	77.71	76.17	77.07	1018151
2014-01-13	75.85	76.49	73.74	74.03	1521486
2014-01-14	73.80	75.74	73.41	75.50	1039956
2014-01-15	75.51	75.66	74.02	74.21	1203531
2014-01-16	74.27	74.40	73.50	74.29	549072
2014-01-17	74.52	75.12	74.26	74.67	773410
2014-01-21	75.22	75.66	74.24	74.76	804824
2014-01-22	75.01	75.05	74.30	74.81	598136
2014-01-23	74.51	74.76	71.82	72.34	1394716
2014-01-24	71.35	72.39	70.38	71.60	1587708
2014-01-27	71.69	71.85	68.67	69.23	2096063
2014-01-28	68.99	69.37	67.94	69.36	1932288
2014-01-29	68.68	69.03	68.05	68.27	844752
2014-01-30	68.60	69.68	68.39	69.23	1580676
2014-01-31	68.17	69.05	67.77	68.15	1349473
2014-02-03	68.10	68.10	66.00	66.70	2251810
2014-02-04	67.19	68.36	66.84	68.35	1514681
2014-02-05	68.25	68.49	67.16	67.70	1097605
2014-02-06	67.79	69.02	67.51	68.98	916846
2014-02-07	69.27	69.97	68.91	69.29	1507388
2014-02-10	69.25	69.27	67.80	68.32	1060805
2014-02-11	68.37	69.65	68.31	69.56	944849
2014-02-12	69.91	71.13	69.68	70.38	1379742
2014-02-13	69.73	71.74	69.22	71.31	979141
2014-02-14	71.54	71.87	70.85	71.35	716613
2014-02-18	72.10	72.81	71.41	72.67	1397000
2014-02-19	75.26	76.60	70.76	71.75	2613823
2014-02-20	71.39	72.00	70.33	70.63	2237519
2014-02-21	70.63	70.74	69.16	69.18	1505395
2014-02-24	69.45	70.87	69.45	70.44	1133236
2014-02-25	70.42	70.42	69.35	70.37	1424642
2014-02-26	70.20	71.28	69.76	70.81	1405801
2014-02-27	70.62	71.14	70.52	70.66	927694
2014-02-28	70.76	72.15	70.57	71.58	1087065
2014-03-03	71.01	71.96	70.13	70.45	826805
2014-03-04	71.11	72.05	70.73	71.77	776390
2014-03-05	71.82	72.08	69.96	70.01	798071
2014-03-06	70.21	70.32	69.29	69.86	1365201
2014-03-07	70.04	71.01	69.69	70.98	1016724
2014-03-10	70.88	71.01	69.66	70.76	1008016
2014-03-11	72.71	73.26	69.59	69.77	1209578
2014-03-12	69.10	71.31	69.10	71.25	1898446
2014-03-13	71.32	71.40	68.71	69.58	1177578
2014-03-14	69.98	71.18	69.75	71.01	1048942
2014-03-17	71.19	71.63	70.12	70.24	592397
2014-03-18	70.36	71.33	70.31	71.29	910519
2014-03-19	71.21	71.46	70.70	70.83	519911
2014-03-20	70.72	71.58	70.30	70.98	648116
2014-03-21	71.93	75.24	71.93	73.43	2717517
2014-03-24	73.73	74.45	71.48	71.50	1141918
2014-03-25	71.76	72.46	71.71	72.18	747120
2014-03-26	72.39	72.86	70.11	70.14	922783
2014-03-27	70.08	70.92	69.89	70.60	686912
2014-03-28	70.81	72.47	70.76	71.94	808926
2014-03-31	72.28	72.40	71.22	71.86	1516321
2014-04-01	71.90	72.38	71.36	72.36	1267014
2014-04-02	72.44	73.69	72.16	73.43	847233
2014-04-03	73.51	73.90	73.22	73.47	756855
2014-04-04	73.92	74.73	73.02	73.41	932577
2014-04-07	73.04	73.23	71.78	71.97	907215
2014-04-08	71.80	72.83	71.36	72.40	697570
2014-04-09	72.59	73.03	71.42	72.40	538462
2014-04-10	72.28	72.56	70.60	71.07	746577
2014-04-11	70.27	71.08	70.05	70.17	542114
2014-04-14	70.54	71.48	69.89	70.50	793020
2014-04-15	70.58	71.85	70.23	71.63	886809
2014-04-16	72.18	72.88	71.66	72.56	624921
2014-04-17	73.27	74.08	72.76	73.80	707263
2014-04-21	73.97	74.57	72.88	73.00	911037
2014-04-22	73.00	73.20	72.55	72.96	1147736
2014-04-23	73.00	74.12	72.90	73.79	884657
2014-04-24	75.33	77.73	74.48	75.42	2186975
2014-04-25	75.03	75.21	73.37	73.73	1220075
2014-04-28	73.96	74.33	72.11	72.82	1085486
2014-04-29	73.27	73.99	72.44	72.48	776298
2014-04-30	72.08	73.79	71.75	73.28	1021304
2014-05-01	73.32	73.52	72.07	72.73	878872
2014-05-02	72.68	74.37	72.68	73.54	733790
2014-05-05	73.41	74.31	72.91	73.77	606382
2014-05-06	73.32	73.55	72.92	73.44	702464
2014-05-07	73.47	73.96	72.18	72.49	748395
2014-05-08	72.41	73.19	71.22	71.35	800448
2014-05-09	71.33	71.68	70.33	71.65	612213
2014-05-12	71.76	72.10	71.18	71.97	801061
2014-05-13	72.03	72.28	71.53	71.88	586653
2014-05-14	71.84	72.92	70.95	71.13	707917
2014-05-15	70.87	71.25	68.96	70.34	1022856
2014-05-16	70.32	70.87	69.49	70.85	593954
2014-05-19	70.51	71.26	70.37	71.14	602975
2014-05-20	71.00	71.14	70.30	70.70	524922
2014-05-21	70.75	71.39	70.50	70.75	916006
2014-05-22	70.80	71.77	70.80	71.39	659805
2014-05-23	71.33	72.00	71.13	71.39	363433
2014-05-27	71.91	73.07	71.44	72.73	1115040
2014-05-28	72.31	72.75	71.92	71.93	841327
2014-05-29	72.11	72.84	71.86	72.61	604473
2014-05-30	72.56	72.85	71.76	72.05	666756
2014-06-02	72.27	72.38	71.19	71.82	649907
2014-06-03	71.81	73.00	71.41	72.98	773672
2014-06-04	72.89	74.00	72.59	73.33	1099959
2014-06-05	73.20	73.94	72.69	73.89	537474
2014-06-06	74.20	75.78	74.03	75.71	1087277
2014-06-09	75.61	75.99	75.21	75.54	485100
2014-06-10	75.27	75.63	74.62	74.87	459595
2014-06-11	74.61	75.06	74.23	74.93	315144
2014-06-12	75.01	75.91	74.80	75.21	619692
2014-06-13	75.29	75.99	74.78	75.98	466945
2014-06-16	75.95	76.20	75.07	75.56	594591
2014-06-17	75.50	76.96	75.14	75.26	665984
2014-06-18	75.24	75.92	74.76	75.58	365824
2014-06-19	75.90	75.95	75.00	75.67	464927
2014-06-20	76.30	77.36	75.82	77.27	966237
2014-06-23	77.33	77.96	77.15	77.32	488734
2014-06-24	77.07	77.89	76.19	76.23	721824
2014-06-25	75.84	76.77	75.69	76.41	416075
2014-06-26	76.56	76.74	75.42	76.73	481139
2014-06-27	76.73	77.26	76.10	76.98	560708
2014-06-30	77.00	78.13	76.72	78.13	1063383
2014-07-01	78.13	79.05	77.90	78.13	822577
2014-07-02	77.78	78.50	77.31	77.64	600738
2014-07-03	77.56	77.77	76.60	77.36	461918
2014-07-07	76.92	76.92	75.55	75.97	522598
2014-07-08	75.64	76.11	75.09	75.65	761577
2014-07-09	75.83	76.12	74.60	75.34	631463
2014-07-10	74.89	74.89	73.59	73.64	1107327
2014-07-11	73.72	73.86	71.76	72.70	2028678
2014-07-14	72.75	73.87	72.75	73.26	518427
2014-07-15	73.20	73.79	72.28	73.17	726665
2014-07-16	73.39	74.15	72.89	73.72	1153167
2014-07-17	73.62	73.99	72.29	72.42	1183777
2014-07-18	72.68	73.33	72.02	72.92	773118
2014-07-21	72.60	72.93	71.80	72.02	1123998
2014-07-22	72.59	73.23	72.11	72.86	4105733
2014-07-23	72.84	73.34	71.94	73.17	3794587
2014-07-24	73.33	73.37	70.00	70.13	3018034
2014-07-25	70.05	70.34	69.25	69.46	1418755
2014-07-28	69.50	69.74	68.63	69.49	1153392
2014-07-29	69.31	69.71	69.06	69.18	1144711
2014-07-30	69.63	69.63	68.43	68.94	1067868
2014-07-31	68.46	68.59	67.53	67.91	1452803
2014-08-01	67.60	68.40	67.00	67.84	1405289
2014-08-04	67.78	68.63	67.30	68.39	972383
2014-08-05	67.91	68.59	67.28	67.98	1258616
2014-08-06	67.68	69.21	67.61	68.23	1380395
2014-08-07	68.23	68.65	66.96	67.50	1478707
2014-08-08	67.65	68.88	67.00	68.82	1199160
2014-08-11	69.11	69.12	68.20	68.28	765092
2014-08-12	68.21	68.39	67.38	67.84	733463
2014-08-13	68.12	68.55	67.80	68.04	587179
2014-08-14	68.10	68.40	67.13	67.25	669973
2014-08-15	67.50	67.89	66.76	67.33	754970
2014-08-18	67.54	68.19	67.37	68.08	790508
2014-08-19	68.26	68.73	68.04	68.68	898448
2014-08-20	68.73	68.73	67.85	68.51	722535
2014-08-21	68.48	68.81	67.58	68.30	754830
2014-08-22	68.34	68.39	67.50	68.23	606105
2014-08-25	68.44	68.87	67.97	68.67	622277
2014-08-26	68.70	69.90	68.70	69.66	874984
2014-08-27	69.85	69.89	69.15	69.32	713932
2014-08-28	69.30	69.44	68.80	69.08	1139279
2014-08-29	69.36	69.77	69.00	69.56	667373
2014-09-02	69.42	69.69	68.68	69.03	971634
2014-09-03	69.18	69.52	68.31	68.82	665953
2014-09-04	68.80	68.80	65.60	66.08	2282220
2014-09-05	66.09	66.24	64.82	65.73	1697111
2014-09-08	65.54	65.79	64.90	65.35	1283595
2014-09-09	65.39	66.73	65.32	66.09	1367775
2014-09-10	66.10	66.36	65.27	66.25	1199537
2014-09-11	65.77	66.80	65.32	66.60	1245522
2014-09-12	66.44	66.44	65.48	65.60	1025220
2014-09-15	65.67	66.40	65.40	66.01	921974
2014-09-16	65.90	66.97	65.80	66.14	1145121
2014-09-17	66.22	66.48	65.25	65.35	2435812
2014-09-18	65.59	65.85	65.13	65.41	780075
2014-09-19	65.42	65.59	64.59	65.33	1804661
2014-09-22	65.27	65.27	64.30	64.62	1349029
2014-09-23	64.44	65.49	64.27	64.77	912678
2014-09-24	64.68	65.02	63.84	64.70	957354
2014-09-25	64.69	64.69	63.27	63.48	1186431
2014-09-26	63.48	65.14	62.86	65.07	5412221
2014-09-29	64.52	65.40	64.08	65.40	2253965
2014-09-30	65.17	66.12	64.76	65.17	1552729
2014-10-01	65.00	65.78	64.08	64.43	3072527
2014-10-02	64.15	64.46	62.60	64.04	1702283
2014-10-03	64.23	64.36	62.47	62.58	1426518
2014-10-06	62.70	63.62	62.25	62.63	934167
2014-10-07	62.13	63.63	62.13	62.25	1111999
2014-10-08	62.02	62.85	60.50	62.78	1372748
2014-10-09	62.37	62.62	60.24	61.13	1410487
2014-10-10	60.95	61.72	59.58	60.81	1628037
2014-10-13	60.66	61.47	59.80	60.25	2158342
2014-10-14	60.41	61.70	59.36	59.71	1870262
2014-10-15	59.37	62.73	58.54	62.28	2561563
2014-10-16	60.86	63.64	60.65	62.97	1703466
2014-10-17	64.15	64.47	62.15	62.64	1997426
2014-10-20	62.80	64.10	62.32	63.70	1214538
2014-10-21	64.28	65.50	64.17	65.46	1045361
2014-10-22	65.46	66.32	63.60	63.67	913642
2014-10-23	64.34	66.10	63.82	65.50	2063621
2014-10-24	65.41	65.49	64.40	65.44	657316
2014-10-27	64.26	64.28	62.91	63.93	1559871
2014-10-28	63.90	66.18	63.28	66.10	1155926
2014-10-29	66.85	67.44	65.17	66.21	2976130
2014-10-30	65.50	68.13	64.74	67.90	2337784
2014-10-31	67.84	70.37	67.56	70.27	2465583
2014-11-03	70.05	71.04	68.49	68.67	1469673
2014-11-04	68.22	68.49	66.72	67.33	1730041
2014-11-05	67.92	69.34	67.15	68.66	900663
2014-11-06	68.49	69.96	67.68	69.90	882191
2014-11-07	69.85	72.19	69.74	71.33	2105834
2014-11-10	71.30	72.10	69.43	69.73	1939259
2014-11-11	69.90	71.19	68.91	71.15	1478074
2014-11-12	70.45	71.22	69.85	70.20	1367965
2014-11-13	69.85	70.08	68.87	68.73	150536
2014-11-14	69.62	70.29	68.75	69.04	1023562
2014-11-17	68.89	69.64	68.58	68.70	1334270
2014-11-18	68.67	69.44	67.90	68.17	771493
2014-11-19	67.93	68.15	66.92	67.81	1383065
2014-11-20	67.79	68.91	67.41	68.23	1156100
2014-11-21	69.47	70.04	69.05	70.03	1117262
2014-11-24	70.01	70.95	69.94	70.62	1409103
2014-11-25	70.50	70.50	69.06	69.57	1568708
2014-11-26	69.07	69.09	67.62	68.29	1196355
2014-11-28	63.58	64.91	60.43	62.71	1739675
2014-12-01	62.47	63.39	61.82	62.45	2144714
2014-12-02	62.36	63.85	61.43	63.24	1872167
2014-12-03	63.25	65.31	63.24	64.96	1644427
2014-12-04	64.29	66.25	63.78	65.63	2047153
2014-12-05	66.06	66.20	64.46	65.27	1871788
2014-12-08	64.03	64.71	61.83	61.94	2160284
2014-12-09	61.06	63.06	60.80	62.90	1610834
2014-12-10	61.74	62.15	60.41	60.71	1557164
2014-12-11	60.70	62.30	60.12	60.48	1807339
2014-12-12	59.77	60.51	58.79	58.84	1590663
2014-12-15	59.16	59.44	57.48	57.49	2060845
2014-12-16	57.00	59.72	56.58	58.46	2680181
2014-12-17	58.76	60.07	58.30	58.84	2230892
2014-12-18	60.00	60.19	57.48	58.67	2408636
2014-12-19	58.99	59.28	58.02	58.97	4278497
2014-12-22	58.62	59.21	57.93	58.97	1652421
2014-12-23	59.71	60.18	59.22	59.45	1526884
2014-12-24	59.00	59.54	58.48	59.25	1032700
2014-12-26	59.66	60.52	59.37	59.61	973591
2014-12-29	59.88	60.46	59.77	59.93	949010
2014-12-30	59.91	60.07	58.99	59.08	643766
2014-12-31	58.59	59.70	58.26	58.81	836121
2015-01-02	58.86	59.37	57.87	58.85	982375
2015-01-05	57.73	58.00	56.61	56.96	1475246
2015-01-06	56.60	57.10	55.13	55.68	1930797
2015-01-07	56.36	56.96	55.41	55.76	1316780
2015-01-08	56.23	56.62	55.60	56.45	1833025
2015-01-09	56.45	56.68	54.88	55.60	1007449
2015-01-12	54.33	54.86	53.08	53.67	1326047
2015-01-13	53.79	54.61	53.09	53.75	1494337
2015-01-14	53.18	54.00	52.17	52.99	2151264
2015-01-15	53.71	54.05	50.81	50.91	1837909
2015-01-16	51.12	54.05	51.12	53.99	1629386
2015-01-20	53.68	53.70	52.59	53.30	1014174
2015-01-21	53.57	54.48	53.09	54.18	1331125
2015-01-22	54.67	54.69	53.01	53.48	1021984
2015-01-23	53.20	53.88	52.33	52.35	1224515
2015-01-26	52.48	53.90	52.20	53.58	1128731
2015-01-27	53.09	53.97	52.75	53.44	1013356
2015-01-28	53.09	53.23	51.00	51.20	1162162
2015-01-29	51.50	51.99	50.01	51.28	1278088
2015-01-30	50.92	53.29	50.54	52.36	1531116
2015-02-02	53.05	54.44	52.57	54.40	1769708
2015-02-03	55.24	56.56	54.66	55.61	1884037
2015-02-04	54.62	55.17	53.79	53.97	2529456
2015-02-05	54.75	56.46	54.11	55.62	1301319
2015-02-06	55.90	56.32	54.90	55.84	1383850
2015-02-09	55.91	56.37	55.51	55.65	846504
2015-02-10	55.65	55.79	54.11	54.77	904971
2015-02-11	53.96	54.84	53.96	54.46	1928305
2015-02-12	52.00	52.00	49.15	49.88	6344850
2015-02-13	50.72	50.83	49.37	50.47	2948324
2015-02-17	50.40	51.96	49.92	51.96	1885209
2015-02-18	51.43	52.86	51.28	52.07	1883840
2015-02-19	50.34	52.79	50.33	52.40	1693927
2015-02-20	52.20	52.68	51.92	52.63	1841689
2015-02-23	52.28	53.75	52.08	53.24	1408570
2015-02-24	53.54	53.76	52.65	53.73	1399108
2015-02-25	53.57	54.12	53.19	54.07	1563521
2015-02-26	53.68	54.42	53.37	54.04	1621874
2015-02-27	54.37	55.25	54.29	54.53	2056219
2015-03-02	54.44	54.44	53.02	54.17	1977789
2015-03-03	54.23	54.60	53.73	53.82	1311484
2015-03-04	53.74	53.93	53.25	53.90	1063177
2015-03-05	53.83	54.14	53.20	53.49	1003540
2015-03-06	53.03	53.86	52.40	52.52	2017139
2015-03-09	52.54	53.43	52.29	52.66	1694636
2015-03-10	52.19	52.39	51.35	52.00	2153471
2015-03-11	52.17	52.24	51.46	52.01	1181973
2015-03-12	52.20	52.20	50.91	50.96	1200063
2015-03-13	50.47	50.47	48.86	49.34	2128025
2015-03-16	49.34	49.34	48.45	48.68	2515957
2015-03-17	48.55	50.10	48.37	49.98	2651393
2015-03-18	49.72	53.14	49.63	52.80	2293414
2015-03-19	52.48	53.19	51.86	52.84	2545345
2015-03-20	53.35	53.50	52.43	52.53	2676744
2015-03-23	52.67	53.54	52.63	52.66	937402
2015-03-24	52.94	52.94	52.04	52.56	882510
2015-03-25	53.06	53.83	52.92	53.49	705281
2015-03-26	54.25	54.49	53.35	53.54	843631
2015-03-27	53.23	53.65	52.56	53.59	848765
2015-03-30	53.59	54.29	53.45	53.78	1140403
2015-03-31	53.51	54.10	53.17	53.93	1020340
2015-04-01	54.31	54.94	53.68	54.50	1125301
2015-04-02	54.44	55.21	53.92	54.59	1016318
2015-04-06	54.85	56.42	54.73	55.95	1003789
2015-04-07	55.86	56.77	55.49	55.54	861020
2015-04-08	55.83	56.28	55.20	55.55	916600
2015-04-09	55.72	57.02	55.56	56.76	1117875
2015-04-10	56.93	57.76	56.34	57.75	986924
2015-04-13	57.78	57.91	55.60	55.73	1336008
2015-04-14	56.06	57.45	55.86	56.86	843802
2015-04-15	57.35	59.65	57.08	59.12	1159314
2015-04-16	58.77	59.58	58.07	58.46	1621265
2015-04-17	58.71	58.71	56.53	56.81	1242582
2015-04-20	56.75	57.86	56.75	57.26	1463591
2015-04-21	57.07	57.14	54.39	55.14	2049486
2015-04-22	55.29	57.26	54.76	57.16	1600208
2015-04-23	56.72	56.72	54.67	55.57	2943729
2015-04-24	55.26	55.28	53.94	54.10	2135860
2015-04-27	53.80	55.95	53.80	55.77	1573453
2015-04-28	55.49	55.98	54.47	54.55	1451140
2015-04-29	53.66	55.19	53.50	54.65	1762182
2015-04-30	54.88	55.73	54.15	55.11	1365592
2015-05-01	55.16	55.51	54.33	55.00	999129
2015-05-04	55.10	55.26	54.35	54.45	605340
2015-05-05	54.89	55.95	53.76	53.94	937323
2015-05-06	54.87	55.00	53.97	54.51	835096
2015-05-07	54.03	54.09	52.73	53.16	1195476
2015-05-08	53.63	54.08	52.57	54.00	937300
2015-05-11	54.00	54.03	52.85	53.57	810183
2015-05-12	53.70	54.48	53.32	53.91	754336
2015-05-13	54.30	54.48	52.95	53.11	1708238
2015-05-14	53.29	53.87	52.95	53.41	805018
2015-05-15	53.15	53.24	52.39	52.74	895641
2015-05-18	52.75	53.25	52.38	53.18	729502
2015-05-19	52.54	52.83	51.44	52.05	1276097
2015-05-20	52.42	52.52	51.73	52.19	624846
2015-05-21	52.57	53.54	52.57	53.40	838319
2015-05-22	53.06	53.77	52.70	53.09	1070701
2015-05-26	52.49	53.24	51.88	52.10	1455200
2015-05-27	51.70	52.54	51.37	52.12	903880
2015-05-28	51.97	52.19	50.84	51.18	597430
2015-05-29	51.27	51.63	50.80	50.80	675037
2015-06-01	50.82	51.11	50.19	51.02	1061642
2015-06-02	51.13	51.88	51.02	51.16	788456
2015-06-03	51.12	51.81	50.71	50.83	536058
2015-06-04	50.43	50.43	49.38	49.55	1239655
2015-06-05	49.34	50.14	49.05	49.96	2144219
2015-06-08	49.79	50.10	49.18	49.45	1583075
2015-06-09	50.01	50.10	49.42	49.64	1185129
2015-06-10	50.43	51.00	50.32	50.62	583031
2015-06-11	50.60	50.63	50.12	50.48	674341
2015-06-12	50.10	50.36	49.49	49.55	935723
2015-06-15	48.96	49.14	48.58	49.00	772150
2015-06-16	49.11	49.33	48.92	49.21	450610
2015-06-17	49.56	50.18	48.95	48.97	716426
2015-06-18	49.19	49.32	47.88	47.93	1278539
2015-06-19	47.60	47.91	46.46	46.64	1840724
2015-06-22	46.88	47.32	46.51	47.21	1214697
2015-06-23	47.11	47.39	46.89	47.27	903481
2015-06-24	47.12	47.83	46.96	47.59	855265
2015-06-25	47.53	47.69	47.28	47.51	940285
2015-06-26	47.39	47.54	46.94	47.39	2626063
2015-06-29	46.72	47.07	46.14	46.14	1273404
2015-06-30	46.55	46.70	46.05	46.59	1179595
2015-07-01	46.82	46.82	45.39	46.01	1403128
2015-07-02	46.30	46.86	46.12	46.29	1033882
2015-07-06	45.26	46.24	45.22	45.46	1859243
2015-07-07	45.43	46.43	44.57	46.27	1557376
2015-07-08	45.86	46.21	44.46	44.81	941250
2015-07-09	45.53	45.94	44.73	44.75	1170120
2015-07-10	45.25	45.29	44.26	44.30	1226165
2015-07-13	44.38	45.10	44.18	44.78	994859
2015-07-14	44.89	45.71	44.66	44.92	815741
2015-07-15	44.63	44.86	43.03	43.06	1013521
2015-07-16	43.38	43.54	42.70	42.77	873550
2015-07-17	42.68	42.71	41.69	41.87	1124799
2015-07-20	41.97	41.97	41.15	41.20	1179626
2015-07-21	41.24	41.95	40.13	40.22	2482917
2015-07-22	39.76	40.14	37.92	38.82	4375776
2015-07-23	39.21	40.45	38.29	39.15	2483584
2015-07-24	39.01	39.38	38.57	39.13	2219390
2015-07-27	38.54	39.16	37.85	38.53	1590235
2015-07-28	38.98	39.71	38.29	39.53	1414267
2015-07-29	39.44	41.38	38.90	41.30	2776131
2015-07-30	41.29	41.41	40.51	40.91	1971177
2015-07-31	40.63	41.16	39.97	40.02	1572659
2015-08-03	39.67	40.48	39.31	39.85	1268501
2015-08-04	40.22	40.92	39.63	39.99	1397133
2015-08-05	40.55	41.63	40.55	41.08	1640312
2015-08-06	40.88	42.04	40.39	41.81	1602899
2015-08-07	41.42	42.42	41.29	41.48	1326060
2015-08-10	41.51	43.07	41.34	43.07	1108159
2015-08-11	42.13	42.87	41.77	42.84	1756138
2015-08-12	42.57	43.65	42.43	43.61	1318961
2015-08-13	43.20	43.40	42.50	42.78	1408841
2015-08-14	42.67	43.38	41.96	42.16	2727075
2015-08-17	41.83	42.03	41.27	41.50	1906138
2015-08-18	41.41	41.46	40.41	40.84	1825331
2015-08-19	40.54	40.96	39.66	40.00	1242333
2015-08-20	39.79	40.53	39.18	39.23	1300707
2015-08-21	39.31	40.18	38.92	39.75	2077581
2015-08-24	37.96	39.05	37.00	37.70	2361279
2015-08-25	39.20	39.20	37.06	37.06	1601227
2015-08-26	37.96	40.29	37.64	40.19	2901664
2015-08-27	41.15	42.31	40.32	42.21	2595610
2015-08-28	41.55	43.47	41.27	43.25	2484926
2015-08-31	42.82	44.39	42.62	43.82	2692537
2015-09-01	42.65	43.21	40.40	40.81	3801664
2015-09-02	41.43	41.43	39.59	40.82	2435078
2015-09-03	40.94	41.72	40.43	41.23	1467554
2015-09-04	40.69	41.95	40.50	41.66	2051614
2015-09-08	42.00	43.08	41.52	42.83	2607725
2015-09-09	43.46	43.67	40.60	40.75	1951857
2015-09-10	40.85	41.46	40.06	40.95	1396749
2015-09-11	40.00	40.60	39.47	40.31	1145618
2015-09-14	40.12	40.22	39.63	40.18	936014
2015-09-15	40.31	41.33	40.23	41.29	876815
2015-09-16	41.48	42.86	41.37	42.56	1219308
2015-09-17	42.33	43.45	41.43	42.52	1346128
2015-09-18	41.69	41.79	40.51	40.54	1934556
2015-09-21	40.93	41.73	40.66	40.82	1076385
2015-09-22	40.11	41.26	40.08	40.81	941239
2015-09-23	40.88	41.21	39.87	39.97	1010564
2015-09-24	39.75	40.52	39.52	39.83	1433039
2015-09-25	40.11	40.27	39.42	39.89	806220
2015-09-28	39.43	39.74	39.10	39.26	981339
2015-09-29	39.51	39.81	38.50	39.25	1167742
2015-09-30	39.55	39.88	38.90	39.28	1061595
2015-10-01	39.85	40.27	38.56	39.35	1336381
2015-10-02	38.90	42.98	38.62	42.88	2550913
2015-10-05	43.19	44.94	43.19	44.48	1378682
2015-10-06	44.89	45.94	44.44	45.28	1346141
2015-10-07	45.85	46.66	44.49	45.47	1344559
2015-10-08	45.33	47.63	44.73	47.32	1131895
2015-10-09	47.87	48.11	46.43	47.56	626632
2015-10-12	47.56	47.56	45.79	46.38	677071
2015-10-13	45.80	46.71	45.57	45.78	622123
2015-10-14	45.92	46.24	45.32	46.01	834169
2015-10-15	46.08	47.74	45.58	47.58	1196118
2015-10-16	47.55	47.99	46.43	47.09	1368456
2015-10-19	46.60	47.05	45.70	45.98	759835
2015-10-20	45.81	46.97	45.63	46.80	721328
2015-10-21	46.57	46.78	45.80	45.92	683402
2015-10-22	46.43	47.45	46.14	46.74	540483
2015-10-23	46.38	47.10	45.86	46.31	920812
2015-10-26	46.17	46.35	44.50	44.56	813672
2015-10-27	43.81	44.69	43.24	43.68	782114
2015-10-28	44.10	44.98	42.88	44.30	2346138
2015-10-29	44.05	44.24	42.08	42.13	2268836
2015-10-30	41.71	42.10	40.63	42.02	1799608
2015-11-02	41.73	44.96	41.68	44.55	1818518
2015-11-03	44.60	46.20	44.60	45.88	1450954
2015-11-04	45.86	46.42	45.03	45.24	884642
2015-11-05	45.02	45.38	44.04	44.34	794520
2015-11-06	44.13	44.68	43.03	44.28	852310
2015-11-09	44.24	44.54	43.13	43.77	850392
2015-11-10	43.76	44.62	43.56	44.62	1268487
2015-11-11	44.60	44.92	43.24	43.59	1366909
2015-11-12	43.50	45.34	42.66	43.37	1550506
2015-11-13	43.49	43.80	42.40	43.33	1050153
2015-11-16	43.20	44.91	43.13	44.73	1273268
2015-11-17	44.55	44.89	43.60	43.96	1003204
2015-11-18	44.57	45.69	44.38	45.36	953773
2015-11-19	44.93	45.35	44.15	44.38	835642
2015-11-20	44.38	44.85	43.04	43.75	736856
2015-11-23	43.60	44.05	42.87	43.99	921336
2015-11-24	44.00	44.82	43.84	44.21	1185611
2015-11-25	43.86	45.12	43.37	44.33	700171
2015-11-27	43.98	44.23	42.90	43.07	389783
2015-11-30	43.52	44.39	43.48	43.74	905545
2015-12-01	43.75	44.10	42.93	43.40	967558
2015-12-02	43.07	43.34	41.88	42.09	1600322
2015-12-03	42.57	42.77	41.34	41.63	1823289
2015-12-04	41.05	41.91	40.60	41.67	1119194
2015-12-07	40.35	40.62	39.04	39.46	1353223
2015-12-08	38.84	40.59	38.62	39.84	1376344
2015-12-09	40.33	40.87	39.44	39.98	823555
2015-12-10	39.86	40.71	39.59	40.25	889716
2015-12-11	39.84	39.84	37.93	38.04	1051782
2015-12-14	37.97	38.20	36.90	37.60	1192473
2015-12-15	37.30	39.07	37.30	38.68	1308762
2015-12-16	38.20	39.08	37.38	37.78	1252264
2015-12-17	37.70	38.35	37.36	37.68	1457270
2015-12-18	37.70	38.50	37.09	37.11	2073196
2015-12-21	37.50	38.57	36.87	37.12	990319
2015-12-22	37.21	38.12	37.15	37.86	652634
2015-12-23	38.42	39.85	38.42	39.83	900338
2015-12-24	39.88	40.02	39.06	39.08	225713
2015-12-28	38.63	38.77	37.99	38.39	615745
2015-12-29	39.50	39.50	37.66	38.16	800305
2015-12-30	37.75	38.22	37.25	37.45	695878
2015-12-31	37.25	37.91	37.14	37.52	723542
2016-01-04	37.45	39.04	37.20	38.78	1423257
2016-01-05	38.76	38.80	37.52	37.79	1341450
2016-01-06	36.67	37.28	35.51	35.80	1131217
2016-01-07	35.54	35.54	34.21	34.36	1523261
2016-01-08	34.68	34.75	33.58	33.90	2082987
2016-01-11	34.01	34.12	32.97	33.21	1871072
2016-01-12	33.59	34.00	32.08	33.24	1601087
2016-01-13	33.76	33.95	31.97	32.09	1170346
2016-01-14	32.45	33.38	31.92	32.79	1668655
2016-01-15	31.42	32.38	30.48	32.33	1638521
2016-01-19	32.54	32.98	31.77	32.30	1924108
2016-01-20	32.25	32.59	31.15	32.17	2305662
2016-01-21	32.04	33.85	31.53	33.26	1924460
2016-01-22	34.37	34.62	33.05	33.54	1533273
2016-01-25	32.82	32.85	30.54	31.12	2415308
2016-01-26	31.61	32.86	31.30	32.82	1788822
2016-01-27	32.73	34.79	32.47	33.61	1883956
2016-01-28	34.70	35.17	32.88	33.14	1609861
2016-01-29	33.38	33.88	32.50	33.85	2887825
2016-02-01	33.17	33.47	31.16	32.00	3019428
2016-02-02	31.07	31.07	30.18	30.76	2234415
2016-02-03	31.02	31.06	29.36	30.03	4074037
2016-02-04	30.02	30.94	29.63	29.83	3919643
2016-02-05	29.58	30.54	29.58	29.80	4634088
2016-02-08	29.25	29.82	28.99	29.33	2877894
2016-02-09	28.91	29.58	27.95	28.59	2083023
2016-02-10	28.70	29.00	27.94	28.06	2841698
2016-02-11	28.60	28.83	25.64	26.78	6022831
2016-02-12	26.24	27.22	25.33	27.12	3924977
2016-02-16	27.38	27.67	26.37	26.55	1939614
2016-02-17	26.70	27.39	26.55	26.99	2041186
2016-02-18	27.24	28.09	27.00	27.90	2723315
2016-02-19	27.36	28.15	27.25	28.11	2354211
2016-02-22	28.75	28.96	28.37	28.43	1426364
2016-02-23	28.39	28.62	27.40	27.44	1437980
2016-02-24	26.89	27.16	25.78	26.75	2414381
2016-02-25	26.86	27.03	25.42	26.16	1480272
2016-02-26	26.77	27.65	26.68	27.25	1588381
2016-02-29	27.35	27.92	27.12	27.62	1475541
2016-03-01	27.85	28.27	27.46	27.47	1866152
2016-03-02	27.23	28.15	26.72	28.13	2233518
2016-03-03	28.07	29.53	27.95	29.32	1923883
2016-03-04	29.59	30.40	29.37	29.85	3160206
2016-03-07	29.83	31.36	29.63	31.22	3072005
2016-03-08	31.06	31.14	28.97	29.03	1263989
2016-03-09	29.31	29.48	28.44	28.68	1488291
2016-03-10	28.55	28.73	27.56	28.61	1377228
2016-03-11	30.71	32.95	29.98	32.41	4113929
2016-03-14	32.02	32.27	31.50	31.78	2010852
2016-03-15	31.33	31.47	30.56	31.36	1580317
2016-03-16	31.60	32.08	31.14	31.76	2206162
2016-03-17	32.15	34.40	31.77	34.21	2449301
2016-03-18	34.38	34.76	33.35	33.84	2890958
2016-03-21	33.58	34.20	33.35	34.10	1243499
2016-03-22	33.51	34.23	33.30	33.60	1222334
2016-03-23	33.36	33.57	32.93	33.03	1027781
2016-03-24	32.35	33.60	32.12	33.37	1596479
2016-03-28	33.46	33.55	32.64	32.94	1197173
2016-03-29	32.51	33.23	31.90	33.21	1107737
2016-03-30	33.64	33.74	31.89	32.72	1724444
2016-03-31	32.65	33.42	32.65	33.24	1113849
2016-04-01	32.55	32.78	31.43	32.02	1506811
2016-04-04	31.77	32.24	31.15	31.50	1103077
2016-04-05	31.17	31.36	30.26	30.79	2575800
2016-04-06	31.25	31.72	30.15	30.87	1822802
2016-04-07	30.74	31.47	30.17	30.66	1920451
2016-04-08	31.27	32.50	31.27	31.62	967211
2016-04-11	31.69	32.26	31.49	31.57	1154468
2016-04-12	31.83	33.31	31.57	33.03	1287455
2016-04-13	33.15	34.32	32.82	33.80	1247374
2016-04-14	33.88	33.99	32.79	32.97	925331
2016-04-15	32.84	32.88	31.86	32.49	859138
2016-04-18	31.62	33.25	31.40	32.92	1099076
2016-04-19	33.09	34.51	32.97	34.07	1693910
2016-04-20	33.82	34.35	33.18	33.81	1272866
2016-04-21	33.82	34.29	32.98	33.18	1260728
2016-04-22	33.25	35.33	33.06	35.15	1798556
2016-04-25	34.88	35.31	33.36	33.73	1504530
2016-04-26	33.39	33.43	31.62	32.51	2580209
2016-04-27	32.53	35.49	32.53	34.65	2270936
2016-04-28	34.35	36.27	33.95	35.23	2230633
2016-04-29	35.89	36.78	35.43	36.65	1785147
2016-05-02	36.71	36.92	35.84	36.37	2009281
2016-05-03	35.77	36.21	34.64	34.85	1366670
2016-05-04	34.85	35.06	33.57	33.72	1224094
2016-05-05	34.44	34.47	33.31	33.68	1592936
2016-05-06	33.26	34.68	33.08	34.23	1346787
2016-05-09	33.80	33.92	31.92	32.33	1327694
2016-05-10	32.48	33.04	32.29	32.97	1104554
2016-05-11	32.80	33.71	32.52	33.06	1159545
2016-05-12	33.28	33.89	32.04	32.53	1437672
2016-05-13	32.29	32.84	31.29	31.51	1756827
2016-05-16	32.01	32.73	31.89	32.32	1098947
2016-05-17	32.33	33.52	32.33	32.98	807218
2016-05-18	32.86	33.45	31.38	31.56	1517280
2016-05-19	31.31	32.44	31.00	32.06	1584350
2016-05-20	32.29	33.63	31.97	33.27	1428452
2016-05-23	32.84	33.46	32.34	33.04	957162
2016-05-24	33.09	33.33	32.02	31.82	1813005
2016-05-25	32.11	33.18	31.80	33.02	1777291
2016-05-26	33.27	33.45	32.81	33.04	1157259
2016-05-27	33.00	33.60	32.81	33.51	1097698
2016-05-31	33.55	33.90	32.94	33.06	7004272
2016-06-01	32.63	33.34	32.06	33.22	2170470
2016-06-02	32.90	32.93	31.65	32.44	2184786
2016-06-03	32.45	32.92	31.95	32.12	871206
2016-06-06	32.57	34.53	32.35	34.42	1557529
2016-06-07	34.60	35.26	33.79	34.92	1517956
2016-06-08	35.30	35.83	34.80	35.06	1064176
2016-06-09	34.24	34.55	33.49	33.58	1642213
2016-06-10	32.99	33.31	32.55	32.67	1817679
2016-06-13	32.41	32.85	31.75	31.80	1980401
2016-06-14	32.18	32.39	31.30	31.65	2034902
2016-06-15	31.49	32.57	31.11	31.65	1319189
2016-06-16	31.21	31.47	30.54	31.07	1618596
2016-06-17	31.36	32.33	31.30	31.86	2871147
2016-06-20	32.41	32.70	31.53	31.58	994652
2016-06-21	31.55	31.79	30.93	31.45	1350734
2016-06-22	31.14	31.52	30.77	31.37	2232657
2016-06-23	31.89	32.30	31.65	32.02	754850
2016-06-24	30.71	31.08	30.28	30.32	1660891
2016-06-27	29.80	30.18	28.53	28.65	1444859
2016-06-28	29.32	29.47	28.36	28.62	2469705
2016-06-29	28.72	29.75	28.46	29.52	1888740
2016-06-30	29.48	30.27	29.32	29.86	1804463
2016-07-01	29.88	31.07	29.84	30.45	1432105
2016-07-05	29.96	30.31	28.36	29.20	1703881
2016-07-06	28.91	29.44	28.52	29.42	1583106
2016-07-07	29.64	30.52	29.23	29.35	2188533
2016-07-08	29.74	30.46	29.65	29.78	976671
2016-07-11	29.98	30.31	29.29	29.44	1201881
2016-07-12	30.44	31.55	30.20	31.22	1579835
2016-07-13	31.22	31.54	29.94	30.72	2042846
2016-07-14	31.06	31.36	30.71	31.02	1033349
2016-07-15	31.28	31.28	30.56	30.89	918981
2016-07-18	30.62	30.83	30.06	30.59	1012487
2016-07-19	30.30	30.35	29.79	30.09	773311
2016-07-20	29.82	30.47	29.34	30.37	1143528
2016-07-21	30.46	30.94	29.86	29.91	1785544
2016-07-22	30.13	31.00	28.40	28.96	3224200
2016-07-25	28.47	28.53	27.06	27.20	3142943
2016-07-26	27.08	27.79	26.75	27.75	2128843
2016-07-27	27.80	28.08	27.17	27.50	2011504
2016-07-28	27.52	27.89	27.13	27.66	1593751
2016-07-29	27.37	27.94	27.31	27.88	1375031
2016-08-01	27.85	27.86	26.66	26.92	1952018
2016-08-02	27.34	27.50	26.40	26.95	2038285
2016-08-03	26.95	27.70	26.67	27.59	1357303
2016-08-04	27.40	28.07	27.27	27.73	1117932
2016-08-05	27.85	28.48	27.73	28.27	1858497
2016-08-08	28.55	29.05	28.45	28.83	1405938
2016-08-09	29.03	29.17	28.39	28.49	1066553
2016-08-10	28.47	28.62	27.69	27.73	1073277
2016-08-11	27.91	28.68	27.68	28.60	1256878
2016-08-12	28.74	29.19	28.39	28.41	1967406
2016-08-15	28.54	29.18	28.52	28.80	1010131
2016-08-16	28.90	28.99	28.34	28.35	1400232
2016-08-17	28.32	28.68	28.03	28.59	1271295
2016-08-18	28.79	29.59	28.66	29.29	984092
2016-08-19	29.16	29.74	28.86	29.73	2688732
2016-08-22	29.29	29.46	28.16	28.21	1556223
2016-08-23	28.20	28.51	28.08	27.89	1604307
2016-08-24	27.72	27.84	27.22	27.35	1524321
2016-08-25	27.37	27.46	26.77	26.96	1350641
2016-08-26	27.13	27.48	26.60	26.76	920932
2016-08-29	26.69	27.16	26.63	27.04	671540
2016-08-30	27.15	27.59	26.89	26.96	882329
2016-08-31	26.85	27.15	26.30	26.52	2583251
2016-09-01	26.38	26.38	25.50	25.73	2001382
2016-09-02	26.10	26.67	25.85	25.91	2044999
2016-09-06	26.05	26.24	25.68	25.98	2087086
2016-09-07	26.09	26.09	25.33	25.43	2762603
2016-09-08	25.62	26.59	25.49	26.45	1987219
2016-09-09	26.14	26.46	25.35	25.49	1812913
2016-09-12	25.20	26.23	25.10	26.14	1970192
2016-09-13	25.71	25.82	25.13	25.52	2893777
2016-09-14	25.45	26.01	25.19	25.38	1917332
2016-09-15	25.01	25.61	24.74	25.42	2108807
2016-09-16	24.92	25.36	24.76	25.26	3026853
2016-09-19	25.52	25.62	25.00	25.14	1072820
2016-09-20	25.26	25.32	24.62	24.62	1075564
2016-09-21	24.98	25.36	24.83	25.31	1267815
2016-09-22	25.73	25.91	25.49	25.61	1832167
2016-09-23	25.44	26.00	24.90	25.19	1430919
2016-09-26	25.43	25.73	25.08	25.10	791020
2016-09-27	24.81	24.89	24.33	24.81	1409296
2016-09-28	25.03	26.64	24.75	26.58	1816959
2016-09-29	26.73	27.39	26.73	27.20	1898801
2016-09-30	27.60	27.86	27.23	27.51	1814343
2016-10-03	27.51	27.53	26.76	27.07	1378832
2016-10-04	27.15	27.31	26.70	26.85	1505990
2016-10-05	27.29	28.08	27.23	27.98	2200854
2016-10-06	28.10	28.45	27.57	27.77	1583248
2016-10-07	27.83	28.24	27.61	27.82	1067162
2016-10-10	28.24	28.58	28.16	28.36	1101115
2016-10-11	28.10	28.21	27.73	28.08	1432000
2016-10-12	27.87	27.98	27.55	27.61	1285020
2016-10-13	27.37	27.72	27.24	27.62	987563
2016-10-14	27.72	27.84	27.35	27.44	807252
2016-10-17	27.47	27.81	26.78	26.86	1122583
2016-10-18	27.17	27.35	26.42	26.64	1182529
2016-10-19	27.00	27.68	26.88	27.24	1363643
2016-10-20	26.94	27.50	26.75	27.03	1181165
2016-10-21	26.84	27.47	26.62	27.31	975209
2016-10-24	27.31	27.32	26.34	26.65	1282257
2016-10-25	26.47	27.00	25.80	25.86	1490513
2016-10-26	25.55	25.82	25.20	25.53	1446102
2016-10-27	25.81	26.15	25.22	25.45	1780545
2016-10-28	24.28	24.29	22.47	24.01	4968350
2016-10-31	23.73	24.13	23.69	23.80	2272616
2016-11-01	24.04	24.26	23.60	24.18	2325540
2016-11-02	23.79	24.42	23.79	24.25	2264351
2016-11-03	24.44	24.65	23.56	24.08	1805267
2016-11-04	23.97	24.04	23.11	23.20	2851981
2016-11-07	23.58	23.60	22.99	23.25	1297346
2016-11-08	23.06	23.13	22.54	22.75	2371510
2016-11-09	22.76	23.61	22.70	23.40	1939224
2016-11-10	23.26	24.22	23.09	24.07	1673734
2016-11-11	23.82	23.94	23.10	23.40	1971660
2016-11-14	23.33	24.48	23.19	24.32	2425626
2016-11-15	24.52	25.52	24.52	25.40	1951369
2016-11-16	25.16	25.75	25.13	25.45	1850105
2016-11-17	25.70	25.99	24.99	25.22	1388597
2016-11-18	25.29	25.35	24.84	25.08	1173921
2016-11-21	25.60	26.08	25.41	25.87	1136341
2016-11-22	25.90	26.20	25.79	25.90	1479700
2016-11-23	25.68	25.99	25.39	25.98	1097755
2016-11-25	25.80	26.13	25.69	25.81	690147
2016-11-28	25.94	25.96	25.14	25.25	1142974
2016-11-29	24.65	25.37	24.52	25.11	1186368
2016-11-30	26.64	26.87	25.96	26.65	3404484
2016-12-01	27.06	27.35	26.59	27.29	2275957
2016-12-02	27.18	27.87	26.78	27.04	2473520
2016-12-05	27.32	27.98	27.17	27.45	1967900
2016-12-06	27.08	27.87	27.00	27.77	1181727
2016-12-07	27.70	28.23	27.61	27.78	2038046
2016-12-08	27.97	29.23	27.64	29.11	2304365
2016-12-09	29.23	30.03	28.88	30.03	2361989
2016-12-12	30.93	31.94	30.49	30.72	3688594
2016-12-13	31.12	32.12	30.56	31.53	3305952
2016-12-14	31.14	31.50	29.80	29.94	2055165
2016-12-15	29.90	31.41	29.61	30.81	1950899
2016-12-16	31.11	31.25	30.63	31.20	2542735
2016-12-19	31.06	31.31	30.75	30.95	1690157
2016-12-20	31.32	31.63	30.55	30.72	1515710
2016-12-21	30.82	30.85	30.32	30.41	1194782
2016-12-22	30.43	30.62	29.73	29.78	1348888
2016-12-23	29.69	29.88	28.80	28.97	1176914
2016-12-27	29.18	29.48	28.93	29.13	867095
2016-12-28	29.09	29.44	28.14	28.25	1007607
2016-12-29	28.24	28.47	28.10	28.23	753824
2016-12-30	28.26	28.66	28.10	28.21	885830
2017-01-03	28.69	29.25	28.15	28.73	1327905
2017-01-04	28.84	29.26	28.83	29.10	1018650
2017-01-05	28.99	29.26	28.55	28.90	2658791
2017-01-06	28.95	29.22	28.30	28.85	1849442
2017-01-09	28.62	28.71	28.20	28.40	970003
2017-01-10	28.50	28.50	27.87	28.29	1115813
2017-01-11	28.40	28.76	28.23	28.52	947916
2017-01-12	28.88	28.99	27.77	28.21	1087768
2017-01-13	28.07	28.36	27.68	27.71	1044227
2017-01-17	27.95	28.19	27.66	27.99	1343295
2017-01-18	27.62	27.78	27.24	27.73	1198950
2017-01-19	27.86	27.93	27.30	27.36	711026
2017-01-20	27.67	27.86	27.43	27.54	838340
2017-01-23	27.29	27.36	26.65	26.87	774098
2017-01-24	27.11	28.04	26.91	27.69	1505165
2017-01-25	27.79	28.55	27.59	28.52	1338684
2017-01-26	28.68	28.83	28.38	28.54	1476413
2017-01-27	28.32	28.57	27.91	28.24	1363801
2017-01-30	27.97	27.99	27.00	27.35	1581323
2017-01-31	27.45	27.93	26.98	27.85	1603934
2017-02-01	28.04	28.13	26.93	27.46	1377425
2017-02-02	27.66	27.67	27.05	27.45	699703
2017-02-03	27.53	28.00	27.30	27.68	1449300
2017-02-06	27.69	27.90	26.87	27.00	1202597
2017-02-07	26.85	27.19	26.40	26.73	1046748
2017-02-08	26.48	26.51	25.89	26.45	1979640
2017-02-09	26.40	27.79	25.95	26.66	3403488
2017-02-10	27.05	27.63	26.99	27.05	2139662
2017-02-13	27.03	27.48	26.85	27.22	1437043
2017-02-14	27.29	28.20	27.11	28.18	1280258
2017-02-15	27.99	28.17	27.71	27.79	1045098
2017-02-16	27.78	27.86	27.34	27.48	899285
2017-02-17	27.32	27.42	26.97	27.20	900773
2017-02-21	27.54	29.00	27.53	28.49	3005259
2017-02-22	28.18	28.26	27.21	27.60	1931957
2017-02-23	28.64	28.64	27.90	28.30	1406668
2017-02-24	27.97	28.63	27.82	28.57	1530476
2017-02-27	28.56	29.18	28.41	29.02	1143991
2017-02-28	28.79	28.79	28.17	28.32	1908640
2017-03-01	28.67	29.53	28.64	29.35	1583105
2017-03-02	29.00	29.28	28.34	28.34	1186867
2017-03-03	28.39	28.50	27.67	27.80	700320
2017-03-06	27.76	27.96	27.43	27.67	1350821
2017-03-07	27.69	27.81	26.50	26.61	996751
2017-03-08	26.36	26.69	26.16	26.38	1891077
2017-03-09	26.16	26.23	25.58	26.15	1286288
2017-03-10	26.24	26.41	25.30	25.88	1287494
2017-03-13	25.91	26.14	25.74	25.92	843157
2017-03-14	25.53	25.93	25.23	25.67	1264278
2017-03-15	26.07	26.56	25.76	26.45	1218575
2017-03-16	26.54	26.62	26.03	26.08	1080355
2017-03-17	26.15	26.30	25.86	25.93	1362966
2017-03-20	25.64	25.64	25.17	25.61	852201
2017-03-21	25.80	25.88	24.97	25.81	1500793
2017-03-22	25.54	25.71	24.89	25.30	1458485
2017-03-23	25.14	25.53	24.80	25.34	1213866
2017-03-24	25.36	25.72	24.89	25.02	1587556
2017-03-27	24.75	24.98	24.57	24.89	853511
2017-03-28	25.00	26.11	24.82	25.88	1344514
2017-03-29	25.76	26.64	25.74	26.53	1081720
2017-03-30	26.68	27.11	26.56	26.91	1139107
2017-03-31	26.78	27.32	26.76	27.08	908044
2017-04-03	27.24	27.30	26.57	26.75	1566542
2017-04-04	26.76	26.94	26.52	26.74	636191
2017-04-05	27.13	27.29	26.32	26.38	1180293
2017-04-06	26.67	27.31	26.58	27.16	1452365
2017-04-07	27.19	27.42	26.93	27.30	1651224
2017-04-10	27.51	28.12	27.40	27.80	1183066
2017-04-11	27.82	27.92	27.27	27.59	1594054
2017-04-12	27.53	28.21	27.45	27.87	1739748
2017-04-13	27.76	27.85	26.96	27.05	1034410
2017-04-17	27.03	27.39	26.98	27.22	673124
2017-04-18	27.02	27.30	26.57	26.93	763760
2017-04-19	27.00	27.06	26.17	26.21	799145
2017-04-20	26.42	26.48	25.95	26.15	780073
2017-04-21	26.07	26.07	25.48	25.96	891318
2017-04-24	26.30	26.38	25.61	25.79	1410299
2017-04-25	26.02	26.56	25.79	26.42	1821247
2017-04-26	26.31	26.95	26.31	26.32	1410033
2017-04-27	26.15	26.61	25.44	26.47	1671747
2017-04-28	26.75	26.91	26.38	26.39	1173226
2017-05-01	26.42	26.59	26.02	26.05	875252
2017-05-02	26.21	26.23	25.56	25.77	1000177
2017-05-03	25.65	26.23	25.57	26.01	724014
2017-05-04	25.74	25.80	24.95	25.21	1431852
2017-05-05	25.32	26.12	25.18	26.03	919557
2017-05-08	25.99	26.29	25.78	26.15	829754
2017-05-09	26.17	26.34	25.74	25.98	604006
2017-05-10	26.19	26.80	26.19	26.59	864398
2017-05-11	26.88	27.28	26.52	26.62	1020691
2017-05-12	26.59	26.59	25.55	25.62	779431
2017-05-15	26.39	26.47	25.63	25.80	854316
2017-05-16	25.86	26.20	25.64	26.06	853527
2017-05-17	25.77	25.99	25.62	25.78	996467
2017-05-18	25.50	26.04	25.50	25.82	861010
2017-05-19	26.03	27.29	25.88	27.05	1147252
2017-05-22	27.30	27.55	26.77	26.85	857974
2017-05-23	26.94	26.99	26.40	26.39	1045624
2017-05-24	26.37	26.47	26.04	26.22	1168910
2017-05-25	26.15	26.42	24.60	24.62	2007763
2017-05-26	24.58	24.96	24.45	24.80	1162045
2017-05-30	24.69	24.88	24.50	24.59	822818
2017-05-31	24.17	24.62	23.77	24.38	2382056
2017-06-01	24.44	25.51	24.31	25.02	1208849
2017-06-02	24.76	25.09	24.10	24.84	1594120
2017-06-05	24.62	25.41	24.55	25.28	1279916
2017-06-06	24.94	25.60	24.77	25.44	1039830
2017-06-07	25.20	25.58	24.21	24.82	1396546
2017-06-08	24.72	25.08	24.58	24.61	1092910
2017-06-09	24.67	25.60	24.39	25.11	1490203
2017-06-12	25.49	26.17	24.91	25.04	2118621
2017-06-13	25.05	25.64	25.03	25.59	1114102
2017-06-14	25.57	25.70	24.40	24.76	1146911
2017-06-15	24.41	25.01	24.30	24.44	1242243
2017-06-16	24.52	24.98	24.30	24.95	1604548
2017-06-19	24.98	25.06	24.67	25.03	948149
2017-06-20	24.43	24.44	23.50	23.76	2042458
2017-06-21	23.51	23.71	22.08	22.46	2415726
2017-06-22	22.51	22.57	21.46	21.49	2191131
2017-06-23	21.47	21.58	20.74	21.03	4801647
2017-06-26	21.05	21.54	20.91	21.42	2110804
2017-06-27	21.51	22.45	21.51	22.29	3551949
2017-06-28	22.28	22.97	22.21	22.54	1657123
2017-06-29	22.79	23.39	22.62	22.66	1009660
2017-06-30	22.90	23.07	22.57	22.84	1324445
2017-07-03	23.07	23.65	22.97	23.18	821178
2017-07-05	23.06	23.09	21.90	22.09	1623990
2017-07-06	22.27	23.06	21.69	21.76	1872698
2017-07-07	21.64	22.06	21.43	22.02	1697915
2017-07-10	21.84	22.59	21.72	22.41	1053563
2017-07-11	22.43	22.72	22.00	22.66	1601810
2017-07-12	23.17	23.24	22.28	22.53	1208269
2017-07-13	22.54	22.89	22.37	22.85	1230908
2017-07-14	22.95	23.95	22.93	23.84	1729193
2017-07-17	23.79	24.10	23.71	24.04	1192995
2017-07-18	24.36	24.42	23.22	23.71	994630
2017-07-19	23.71	24.92	23.69	24.77	1200353
2017-07-20	25.13	25.18	24.37	24.68	981322
2017-07-21	24.53	24.82	24.14	24.45	1116162
2017-07-24	24.63	24.86	24.36	24.64	1959051
2017-07-25	25.10	25.19	24.69	24.70	2184350
2017-07-26	24.96	25.14	24.44	24.86	1532099
2017-07-27	25.16	25.61	24.17	25.48	2808863
2017-07-28	25.15	26.25	25.03	25.66	1534441
2017-07-31	25.60	25.92	25.23	25.65	1329072
2017-08-01	25.65	25.88	25.22	25.34	1389728
2017-08-02	25.18	25.49	24.75	25.30	1155725
2017-08-03	25.29	25.93	25.13	25.61	1285727
2017-08-04	25.69	26.12	25.59	26.04	1483575
2017-08-07	25.81	25.93	25.32	25.51	1108194
2017-08-08	25.30	25.39	24.44	24.56	1205792
2017-08-09	24.60	24.69	24.13	24.30	1020213
2017-08-10	24.39	24.45	23.33	23.35	1452453
2017-08-11	23.00	23.45	22.91	23.19	1457690
2017-08-14	23.29	23.42	23.05	23.16	640953
2017-08-15	23.01	23.01	22.44	22.71	723342
2017-08-16	22.74	22.80	22.08	22.18	1006722
2017-08-17	22.05	22.48	22.03	22.24	1583368
2017-08-18	22.19	22.71	22.12	22.57	909408
2017-08-21	22.50	22.86	22.39	22.59	1391367
2017-08-22	22.71	22.95	22.50	22.37	869997
2017-08-23	22.32	22.65	22.25	22.33	921118
2017-08-24	22.29	22.59	22.19	22.28	1155650
2017-08-25	23.17	23.55	22.58	23.31	2249950
2017-08-28	23.36	23.55	22.26	22.36	1555357
2017-08-29	22.15	22.68	22.07	22.60	991877
2017-08-30	22.45	22.45	21.88	22.38	1210263
2017-08-31	22.56	22.89	22.37	22.55	1143817
2017-09-01	22.54	23.28	22.54	23.00	626660
2017-09-05	23.37	23.93	23.35	23.87	824554
2017-09-06	23.99	24.26	23.87	24.21	1294157
2017-09-07	24.22	24.62	23.85	24.43	972943
2017-09-08	24.28	24.48	24.17	24.32	791860
2017-09-11	24.40	25.09	24.21	24.97	794712
2017-09-12	25.00	25.56	24.79	25.36	1114425
2017-09-13	25.43	26.25	25.38	25.78	964966
2017-09-14	26.00	26.54	25.81	26.02	802687
2017-09-15	26.08	26.16	25.78	25.80	1667474
2017-09-18	25.77	26.34	25.62	25.96	792830
2017-09-19	26.09	26.31	25.90	26.10	654721
2017-09-20	26.24	26.80	26.22	26.53	1014524
2017-09-21	26.45	26.45	25.58	25.80	1338465
2017-09-22	25.63	26.22	25.56	25.94	791559
2017-09-25	26.24	26.95	26.13	26.63	949496
2017-09-26	26.43	26.63	26.22	26.41	720844
2017-09-27	26.46	26.59	26.04	26.53	882143
2017-09-28	26.70	26.86	26.44	26.55	975258
2017-09-29	26.67	26.70	26.07	26.27	780395
2017-10-02	25.88	26.02	25.47	25.84	1209328
2017-10-03	25.90	25.92	25.41	25.43	958049
2017-10-04	25.43	25.66	25.29	25.45	1405313
2017-10-05	25.54	25.61	25.34	25.47	926696
2017-10-06	25.09	25.33	24.74	25.26	1510798
2017-10-09	25.29	25.60	25.29	25.49	15532991
2017-10-10	25.87	26.04	25.23	25.32	1509070
2017-10-11	25.26	25.45	25.20	25.42	1401563
2017-10-12	25.16	25.55	25.11	25.34	943841
2017-10-13	25.58	25.84	25.46	25.49	722483
2017-10-16	25.70	25.76	25.39	25.47	992340
2017-10-17	25.42	25.54	24.96	25.03	1208988
2017-10-18	25.03	25.27	24.72	24.87	977245
2017-10-19	24.67	25.06	24.49	24.87	1241659
2017-10-20	24.88	24.98	24.59	24.81	1361101
2017-10-23	24.83	24.92	24.40	24.58	934050
2017-10-24	24.77	24.86	24.37	24.37	1188990
2017-10-25	24.41	24.46	23.57	23.60	1488034
2017-10-26	19.07	20.25	17.11	19.34	12512582
2017-10-27	18.67	19.24	18.22	19.04	4281338
2017-10-30	18.93	20.06	18.80	19.71	3107486
2017-10-31	19.59	20.44	19.59	20.22	3261262
2017-11-01	20.29	20.76	19.95	20.15	2368785
2017-11-02	20.20	20.75	20.10	20.20	2470840
2017-11-03	20.11	20.85	20.03	20.80	1770481
2017-11-06	21.20	22.08	20.92	22.04	2142964
2017-11-07	22.24	22.61	21.51	21.60	2010468
2017-11-08	21.58	21.64	21.27	21.35	917137
2017-11-09	21.24	21.64	21.19	21.34	1508587
2017-11-10	21.35	21.48	20.63	20.68	1646518
2017-11-13	20.62	20.62	20.06	20.20	1092067
2017-11-14	20.07	20.18	19.57	19.60	799737
2017-11-15	19.39	19.84	19.10	19.44	1384752
2017-11-16	18.70	19.00	18.38	18.70	2393675
2017-11-17	18.81	19.19	18.62	19.08	1659091
2017-11-20	18.99	18.99	18.37	18.48	1463027
2017-11-21	18.54	18.60	18.06	18.52	1828227
2017-11-22	18.76	18.91	18.70	18.81	1244540
2017-11-24	19.01	19.10	18.75	19.00	315754
2017-11-27	18.89	18.93	18.52	18.79	1073101
2017-11-28	18.73	18.95	18.64	18.91	992733
2017-11-29	18.83	19.35	18.83	19.29	985767
2017-11-30	19.39	20.23	19.25	19.54	1365852
2017-12-01	19.77	20.09	19.55	20.00	1266698
2017-12-04	20.01	20.48	19.98	20.14	1227042
2017-12-05	20.09	20.16	19.24	19.27	845631
2017-12-06	19.14	19.14	18.24	18.28	1040765
2017-12-07	18.31	18.61	18.05	18.43	1256417
2017-12-08	18.66	18.88	18.40	18.84	1228600
2017-12-11	18.96	19.51	18.90	19.31	1440702
2017-12-12	19.36	19.62	19.26	19.26	944744
2017-12-13	19.25	19.34	18.15	18.38	1152323
2017-12-14	18.25	18.81	18.19	18.59	1582132
2017-12-15	18.63	18.78	18.36	18.42	2084343
2017-12-18	18.47	19.62	18.47	19.40	1159591
2017-12-19	19.45	19.66	19.24	19.37	708340
2017-12-20	19.46	20.13	19.35	20.07	1009107
2017-12-21	19.93	20.66	19.93	20.55	956012
2017-12-22	20.59	20.65	20.32	20.50	461683
2017-12-26	20.62	20.90	20.45	20.85	542871
2017-12-27	20.85	20.89	20.56	20.61	586062
2017-12-28	20.64	20.87	20.53	20.83	589751
2017-12-29	20.88	21.28	20.36	21.14	1092247
2018-01-02	21.16	21.82	21.04	21.68	1262167
2018-01-03	21.79	22.72	21.55	22.53	1603847
2018-01-04	22.38	23.19	22.08	23.04	2925973
2018-01-05	22.93	23.19	22.51	23.15	1527566
2018-01-08	23.08	23.56	22.89	23.45	2339595
2018-01-09	23.47	23.47	22.14	22.97	1995558
2018-01-10	23.02	23.06	22.36	22.55	1773743
2018-01-11	22.78	23.40	22.47	23.06	976579
2018-01-12	22.56	22.84	22.05	22.44	1452055
2018-01-16	22.34	22.52	21.64	22.13	1562586
2018-01-17	22.19	22.65	21.90	22.03	1207553
2018-01-18	22.01	22.24	21.67	21.82	855173
2018-01-19	21.61	22.18	21.46	22.15	823574
2018-01-22	22.26	22.70	22.07	22.63	1115683
2018-01-23	22.64	23.07	22.55	22.68	1191677
2018-01-24	22.76	22.87	22.00	22.29	518548
2018-01-25	22.55	22.55	21.60	21.71	886335
2018-01-26	21.82	22.15	21.55	21.83	1045549
2018-01-29	21.68	21.76	20.96	21.03	957569
2018-01-30	20.70	20.84	20.27	20.70	1331121
2018-01-31	20.77	20.84	20.28	20.68	1210833
2018-02-01	20.71	21.19	20.64	20.89	717538
2018-02-02	20.47	20.81	20.17	20.41	1333333
2018-02-05	20.19	20.75	19.67	19.72	1217760
2018-02-06	19.30	20.37	19.06	20.10	1070396
2018-02-07	20.10	20.40	19.20	19.32	1309631
2018-02-08	19.30	19.47	18.45	18.46	1576890
2018-02-09	18.70	18.84	17.41	17.86	1132291
2018-02-12	18.01	18.66	17.94	18.35	962824
2018-02-13	18.16	18.27	17.78	17.90	981663
2018-02-14	17.65	18.63	17.65	18.25	1695806
2018-02-15	18.40	18.40	17.59	17.87	1418139
2018-02-16	17.83	18.66	17.80	18.45	1480505
2018-02-20	18.45	19.17	18.45	18.80	1232956
2018-02-21	18.74	19.46	18.60	18.71	1530788
2018-02-22	18.99	19.48	18.66	19.00	1129605
2018-02-23	19.24	20.28	18.13	19.92	3054927
2018-02-26	19.90	19.90	18.66	19.30	2912069
2018-02-27	19.16	19.75	18.70	18.71	1598568
2018-02-28	18.81	19.02	18.33	18.38	1892303
2018-03-01	18.27	18.55	17.93	18.00	1264188
2018-03-02	17.73	18.21	17.43	18.16	1199417
2018-03-05	17.94	18.90	17.82	18.82	1353538
2018-03-06	18.90	19.35	18.58	18.78	1489463
2018-03-07	18.53	19.01	18.01	18.33	1313612
2018-03-08	18.33	18.83	18.33	18.78	1005916
2018-03-09	18.84	19.52	18.84	19.10	1109693
2018-03-12	19.01	19.30	18.75	19.22	928909
2018-03-13	19.26	19.29	18.60	18.82	1337822
2018-03-14	19.30	19.57	18.94	19.14	1856039
2018-03-15	19.20	19.20	17.93	18.24	1788177
2018-03-16	18.28	19.37	18.25	19.26	2804483
2018-03-19	19.12	19.17	18.42	18.77	1340760
2018-03-20	18.85	19.20	18.81	19.01	1025968
2018-03-21	19.16	20.26	18.96	20.12	1031754
2018-03-22	19.74	19.93	19.17	19.17	1209575
2018-03-23	19.38	19.79	19.12	19.33	1199795
2018-03-26	19.49	19.62	18.96	19.58	979314
2018-03-27	19.63	19.63	18.65	18.77	732842
2018-03-28	18.71	18.71	17.85	17.92	1603370
2018-03-29	18.01	18.66	17.94	18.54	979439
2018-04-02	18.45	18.53	17.72	17.95	1599297
2018-04-03	18.09	18.62	17.89	18.48	1878876
2018-04-04	18.16	18.66	18.00	18.60	1731141
2018-04-05	18.73	19.59	18.70	19.18	1444418
2018-04-06	19.04	19.21	18.28	18.57	1173063
2018-04-09	18.83	18.83	18.59	18.61	753086
2018-04-10	19.15	19.77	19.04	19.54	1115629
2018-04-11	19.44	20.57	19.36	20.34	1139287
2018-04-12	20.42	20.81	20.07	20.51	912809
2018-04-13	20.55	20.67	20.14	20.45	875646
2018-04-16	20.45	20.45	19.90	20.04	1134071
2018-04-17	20.13	20.13	19.51	19.62	1610020
2018-04-18	19.93	20.65	19.93	20.17	1357086
2018-04-19	20.28	20.56	19.90	20.10	843642
2018-04-20	20.05	20.24	19.71	20.08	654809
2018-04-23	19.99	20.51	19.91	20.51	851500
2018-04-24	20.65	21.20	20.50	20.60	2509168
2018-04-25	20.56	21.47	20.45	21.42	1852100
2018-04-26	20.50	21.54	20.06	20.99	2396349
2018-04-27	20.68	21.59	20.49	21.42	1172893
2018-04-30	21.36	21.61	21.24	21.24	1204289
2018-05-01	21.05	21.14	20.42	20.83	1416030
2018-05-02	20.78	21.17	20.76	21.16	1747645
2018-05-03	21.09	21.14	20.49	20.88	1568005
2018-05-04	20.78	21.80	20.64	21.68	1555517
2018-05-07	21.86	22.21	21.60	21.64	1078166
2018-05-08	21.66	22.29	21.51	22.21	1222124
2018-05-09	22.61	23.60	22.51	23.40	1561738
2018-05-10	23.42	23.71	23.03	23.59	1464474
2018-05-11	23.66	23.81	23.18	23.45	1720812
2018-05-14	23.74	24.36	23.17	23.30	2418387
2018-05-15	23.25	23.80	23.04	23.77	1132821
2018-05-16	23.84	24.20	23.77	23.87	901695
2018-05-17	24.02	24.68	24.02	24.26	1565622
2018-05-18	24.25	24.56	24.22	24.49	1019764
2018-05-21	24.60	24.68	24.04	24.63	2401070
2018-05-22	24.67	25.01	23.71	23.88	1465471
2018-05-23	23.55	23.82	23.36	23.72	738888
2018-05-24	23.52	24.22	23.46	23.95	1307012
2018-05-25	23.16	23.32	22.41	22.91	1245901
2018-05-29	22.62	23.25	22.59	23.20	1592655
2018-05-30	23.43	24.09	23.25	23.96	1195669
2018-05-31	23.66	23.90	23.43	23.83	1522713
2018-06-01	23.90	24.49	23.54	23.67	1317960
2018-06-04	23.78	23.96	23.12	23.43	1297483
2018-06-05	23.34	23.73	23.16	23.68	654601
2018-06-06	23.71	24.06	23.64	23.81	635274
2018-06-07	24.07	24.74	24.07	24.52	840433
2018-06-08	24.52	24.57	23.82	24.28	972574
2018-06-11	24.18	24.73	23.82	24.61	1503346
2018-06-12	24.62	25.17	24.36	24.53	851482
2018-06-13	24.43	24.43	23.89	24.10	938973
2018-06-14	24.28	24.28	23.62	23.79	804261
2018-06-15	23.54	23.54	22.61	22.66	3239841
2018-06-18	22.73	23.87	22.70	23.61	1579282
2018-06-19	23.22	23.87	23.14	23.73	980376
2018-06-20	23.93	24.13	23.68	23.95	1071374
2018-06-21	23.75	24.20	23.36	23.46	886518
2018-06-22	24.39	24.97	24.28	24.64	10216914
2018-06-25	24.55	24.61	23.37	23.49	1718340
2018-06-26	23.49	24.50	23.38	24.13	1465595
2018-06-27	24.50	25.52	24.37	24.90	1577611
2018-06-28	24.89	25.41	24.73	25.23	1499986
2018-06-29	25.39	25.72	25.17	25.46	1964226
2018-07-02	25.23	25.52	24.69	24.98	1855553
2018-07-03	25.55	26.02	25.40	25.59	886428
2018-07-05	25.90	25.90	25.19	25.87	2358179
2018-07-06	25.64	26.40	25.60	26.34	854134
2018-07-09	26.50	26.99	26.37	26.73	1161793
2018-07-10	27.12	27.41	26.35	26.93	1048043
2018-07-11	26.50	26.90	25.70	25.90	1279346
2018-07-12	26.01	26.01	25.30	25.68	1092565
2018-07-13	25.79	26.52	25.79	26.35	1470153
2018-07-16	25.91	26.36	25.60	26.31	1463529
2018-07-17	26.16	26.68	25.88	26.60	1671074
2018-07-18	26.48	26.73	26.05	26.43	1110118
2018-07-19	26.19	26.96	26.09	26.85	1283225
2018-07-20	26.82	26.89	26.06	26.48	1001665
2018-07-23	26.53	26.99	26.05	26.60	1392651
2018-07-24	26.88	27.34	26.58	26.61	1986738
2018-07-25	26.61	26.91	26.22	26.87	1889629
2018-07-26	26.42	26.96	26.01	26.07	1557462
2018-07-27	26.11	26.67	25.97	26.03	2003077
2018-07-30	26.99	27.63	26.55	27.29	3202753
2018-07-31	27.24	27.66	26.84	27.36	1918323
2018-08-01	27.07	27.35	26.41	26.81	1881858
2018-08-02	26.31	26.81	26.20	26.52	864028
2018-08-03	26.40	26.97	26.09	26.28	972687
2018-08-06	26.37	26.47	26.09	26.36	714316
2018-08-07	26.74	26.94	26.46	26.47	746379
2018-08-08	26.28	26.58	25.90	26.42	575228
2018-08-09	26.51	26.57	26.05	26.13	625308
2018-08-10	26.05	26.45	25.91	26.38	607722
2018-08-13	26.33	26.33	25.73	25.80	432144
2018-08-14	26.10	26.52	26.00	26.23	703993
2018-08-15	25.94	26.06	25.01	25.46	1036051
2018-08-16	25.66	25.88	25.46	25.63	541532
2018-08-17	25.62	25.72	25.26	25.41	587823
2018-08-20	25.48	26.02	25.47	25.94	863358
2018-08-21	26.25	27.08	26.25	26.83	1233678
2018-08-22	27.25	27.51	26.94	27.30	721350
2018-08-23	27.18	27.30	26.77	27.19	548209
2018-08-24	27.45	27.69	27.32	27.59	628755
2018-08-27	27.65	28.42	27.65	28.30	1044828
2018-08-28	28.41	28.60	27.66	28.10	672842
2018-08-29	28.28	28.62	27.99	28.49	886131
2018-08-30	28.39	28.40	27.98	28.28	691275
2018-08-31	28.14	28.31	27.75	28.27	948178
2018-09-04	28.34	28.34	27.51	28.07	537055
2018-09-05	27.82	27.90	27.09	27.35	864367
2018-09-06	27.35	27.41	26.18	26.51	802886
2018-09-07	26.26	26.50	25.94	26.40	866923
2018-09-10	26.62	26.81	26.27	26.37	693308
2018-09-11	26.33	26.70	26.20	26.50	803036
2018-09-12	26.98	27.20	26.57	26.77	835460
2018-09-13	26.68	26.72	26.02	26.10	837891
2018-09-14	26.09	26.15	25.69	25.76	813372
2018-09-17	25.82	26.03	25.40	25.40	1081008
2018-09-18	25.71	25.92	25.10	25.12	1145350
2018-09-19	25.14	25.99	25.06	25.73	1311183
2018-09-20	25.99	26.57	25.83	26.45	748228
2018-09-21	26.47	27.31	26.38	27.26	2430217
2018-09-24	27.64	27.91	27.17	27.73	1456225
2018-09-25	28.00	28.44	27.85	28.27	929711
2018-09-26	27.99	28.38	27.37	27.41	960936
2018-09-27	27.54	28.01	27.25	27.89	882395
2018-09-28	27.68	28.32	27.58	27.60	1168183
2018-10-01	27.76	27.85	27.22	27.24	961174
2018-10-02	27.24	27.47	26.88	26.98	605965
2018-10-03	27.04	27.70	26.80	27.40	580941
2018-10-04	27.26	27.71	26.85	27.07	882527
2018-10-05	27.00	27.23	26.31	26.69	495984
2018-10-08	26.28	26.76	26.17	26.59	620551
2018-10-09	26.68	27.36	26.53	27.05	976720
2018-10-10	26.98	27.08	25.37	25.39	932822
2018-10-11	25.01	25.59	24.54	24.66	679875
2018-10-12	25.57	25.79	24.68	25.26	1001216
2018-10-15	25.39	26.02	25.21	25.70	704658
2018-10-16	25.80	26.27	25.42	26.26	817805
2018-10-17	26.00	26.23	25.40	25.53	602531
2018-10-18	25.05	25.19	23.67	23.81	1441684
2018-10-19	23.84	24.47	23.41	23.54	1019775
2018-10-22	23.49	23.79	23.07	23.25	718278
2018-10-23	22.56	22.90	22.18	22.43	1193192
2018-10-24	22.73	23.06	21.17	21.18	1040717
2018-10-25	21.98	22.29	19.20	19.26	2069332
2018-10-26	18.78	19.75	18.08	18.80	2128389
2018-10-29	18.71	18.75	17.50	17.74	1901714
2018-10-30	17.57	18.92	17.54	18.86	1731938
2018-10-31	19.19	19.67	18.85	18.94	1508146
2018-11-01	19.09	19.40	18.30	19.04	1210392
2018-11-02	19.06	19.40	18.82	18.96	1331952
2018-11-05	19.15	19.34	18.27	18.58	1158896
2018-11-06	18.61	19.12	18.32	18.99	733609
2018-11-07	19.30	19.54	18.48	18.97	1102004
2018-11-08	18.67	19.00	18.34	18.57	963361
2018-11-09	18.23	18.58	17.80	18.49	826840
2018-11-12	18.62	18.62	17.68	17.71	760449
2018-11-13	17.65	17.81	16.76	16.78	879191
2018-11-14	17.20	17.41	16.53	16.92	1151585
2018-11-15	16.78	17.34	16.73	17.29	740255
2018-11-16	17.27	18.08	17.17	17.41	1562604
2018-11-19	17.23	17.72	17.11	17.43	667972
2018-11-20	16.97	17.61	16.77	16.93	1085235
2018-11-21	17.31	17.59	17.16	17.41	470211
2018-11-23	16.75	16.82	16.46	16.64	260089
2018-11-26	16.90	17.38	16.84	17.28	905448
2018-11-27	17.25	17.48	16.89	17.02	611195
2018-11-28	17.06	17.50	16.65	17.45	649358
2018-11-29	17.47	17.58	17.11	17.23	573574
2018-11-30	17.07	17.08	16.62	16.79	866581
2018-12-03	17.44	17.63	16.84	17.56	1459240
2018-12-04	17.46	17.47	16.45	16.49	1142555
2018-12-06	16.09	16.09	15.55	15.74	993156
2018-12-07	16.20	16.49	15.36	15.59	1121399
2018-12-10	15.34	15.73	14.84	15.05	1052258
2018-12-11	15.35	15.35	14.17	14.65	1338231
2018-12-12	14.93	15.86	14.93	15.22	1505634
2018-12-13	15.15	15.15	14.37	14.58	1434496
2018-12-14	14.43	14.69	14.24	14.31	991142
2018-12-17	14.33	15.05	14.20	14.57	1317920
2018-12-18	14.64	14.69	14.06	14.21	1518914
2018-12-19	14.23	14.73	13.79	13.94	1530947
2018-12-20	13.56	13.77	11.60	11.66	2895027
2018-12-21	11.45	11.98	11.21	11.29	4125819
2018-12-24	11.30	11.75	10.94	10.96	1210733
2018-12-26	11.09	11.81	10.74	11.80	2150011
2018-12-27	11.53	11.92	11.49	11.91	1671998
2018-12-28	11.98	12.46	11.74	12.03	2046497
2018-12-31	12.12	12.18	11.54	12.10	1236296
2019-01-02	11.85	12.64	11.63	12.64	2088600
2019-01-03	12.68	13.21	12.46	12.80	1943737
2019-01-04	13.15	13.81	12.90	13.58	1543010
2019-01-07	13.62	14.60	13.47	14.47	1557886
2019-01-08	14.80	15.15	14.38	15.05	1684546
2019-01-09	15.41	15.65	15.15	15.43	1008023
2019-01-10	15.12	15.48	14.77	15.47	1290602
2019-01-11	15.21	15.85	15.12	15.76	1141793
2019-01-14	15.52	15.97	15.41	15.81	1238004
2019-01-15	15.97	16.11	15.66	15.79	567836
2019-01-16	15.67	16.02	15.31	15.39	1101031
2019-01-17	15.14	15.69	14.91	15.61	895091
2019-01-18	15.98	16.01	15.58	15.90	820745
2019-01-22	15.57	16.02	15.35	15.97	1852368
2019-01-23	16.08	16.08	15.01	15.05	874304
2019-01-24	15.05	15.70	14.92	15.60	361004
2019-01-25	15.82	16.29	15.76	16.18	748128
2019-01-28	15.78	15.92	15.18	15.40	602467
2019-01-29	15.58	15.74	15.46	15.49	646452
2019-01-30	15.66	15.90	15.25	15.80	634131
2019-01-31	15.91	16.01	15.46	15.69	831827
2019-02-01	15.74	16.16	15.71	15.88	817623
2019-02-04	15.64	16.03	15.51	16.01	754391
2019-02-05	15.98	16.09	15.60	15.64	845251
2019-02-06	15.41	15.75	15.27	15.71	1024688
2019-02-07	15.62	15.62	14.54	15.03	1020059
2019-02-08	15.01	15.27	14.66	14.83	999073
2019-02-11	14.60	15.37	14.50	15.18	1020810
2019-02-12	15.46	15.60	15.14	15.26	902720
2019-02-13	15.32	15.66	15.25	15.46	1273653
2019-02-14	15.45	16.53	15.11	16.12	1839825
2019-02-15	16.33	16.73	16.18	16.65	1399526
2019-02-19	16.39	16.78	16.20	16.24	1318553
2019-02-20	16.41	16.90	16.36	16.61	1441634
2019-02-21	16.47	16.68	15.75	15.96	948895
2019-02-22	16.20	16.24	15.72	15.80	734355
2019-02-25	15.79	16.43	15.72	16.12	1716806
2019-02-26	16.10	16.47	15.97	15.99	915125
2019-02-27	16.10	16.31	15.67	15.69	1135743
2019-02-28	15.71	15.73	15.11	15.45	1400576
2019-03-01	15.58	15.82	15.42	15.47	1637512
2019-03-04	15.55	15.70	15.14	15.28	2271901
2019-03-05	15.33	15.33	14.89	14.96	1708354
2019-03-06	14.85	15.04	14.67	14.80	1336971
2019-03-07	14.83	14.97	14.35	14.36	766177
2019-03-08	14.03	14.16	13.70	14.07	880775
2019-03-11	14.16	14.72	14.07	14.44	1060996
2019-03-12	14.49	15.06	14.49	14.95	889032
2019-03-13	15.08	15.39	15.01	15.22	1323862
2019-03-14	15.24	15.73	15.24	15.60	1452844
2019-03-15	15.70	16.31	15.69	15.81	2427753
2019-03-18	15.84	16.89	15.81	16.87	1435516
2019-03-19	17.05	17.19	16.36	16.49	960851
2019-03-20	16.54	17.01	16.31	16.67	748575
2019-03-21	16.59	16.88	16.53	16.82	786107
2019-03-22	16.56	16.65	15.53	15.56	934576
2019-03-25	15.45	15.76	15.14	15.74	971791
2019-03-26	16.05	16.42	15.74	15.99	934086
2019-03-27	15.89	16.03	15.51	15.63	964657
2019-03-28	15.49	16.01	15.47	15.99	732071
2019-03-29	16.24	16.31	15.64	15.77	898354
2019-04-01	15.93	16.15	15.78	16.15	752048
2019-04-02	16.16	16.29	15.69	15.77	748850
2019-04-03	15.85	16.04	15.22	15.25	1656329
2019-04-04	15.28	15.46	15.22	15.39	760709
2019-04-05	15.48	16.40	15.48	16.36	1490770
2019-04-08	16.48	16.96	16.41	16.92	1014639
2019-04-09	16.87	16.90	16.34	16.58	960467
2019-04-10	16.70	17.12	16.66	16.95	1099971
2019-04-11	16.90	17.01	16.52	16.91	768163
2019-04-12	17.40	17.44	16.74	16.82	1085479
2019-04-15	16.69	16.93	16.54	16.70	466969
2019-04-16	16.84	17.13	16.46	17.06	1192230
2019-04-17	17.25	17.47	17.05	17.22	718786
2019-04-18	17.25	17.55	17.23	17.25	1024245
2019-04-22	17.57	17.94	17.22	17.85	1272913
2019-04-23	17.83	18.24	17.65	17.92	1297394
2019-04-24	17.86	18.00	17.32	17.45	1458841
2019-04-25	17.44	17.46	16.98	16.98	1067641
2019-04-26	16.79	17.31	16.55	17.24	1723466
2019-04-29	17.18	17.64	17.11	17.31	1496558
2019-04-30	18.36	19.63	18.02	19.20	2007411
2019-05-01	19.48	20.00	19.36	19.46	1734468
2019-05-02	19.25	19.70	19.03	19.41	1214076
2019-05-03	19.49	19.68	19.13	19.15	845506
2019-05-06	18.88	19.75	18.74	19.61	917706
2019-05-07	19.61	19.78	18.91	19.20	1341565
2019-05-08	19.27	19.82	19.27	19.35	1257964
2019-05-09	19.13	19.17	18.52	19.02	1082276
2019-05-10	18.90	19.13	18.28	18.71	1246929
2019-05-13	18.40	18.86	17.38	17.65	1294961
2019-05-14	17.85	18.55	17.85	18.37	662393
2019-05-15	18.05	19.24	17.97	19.13	1008362
2019-05-16	19.23	19.24	18.82	18.98	742178
2019-05-17	18.75	18.98	18.39	18.42	660808
2019-05-20	18.33	18.66	18.21	18.55	556709
2019-05-21	18.68	18.84	18.43	18.53	930113
2019-05-22	18.31	18.56	17.30	17.70	1240345
2019-05-23	17.16	17.35	16.60	16.92	1172539
2019-05-24	17.21	17.21	16.74	16.79	560327
2019-05-28	16.83	17.02	16.55	16.67	959167
2019-05-29	16.36	16.97	16.28	16.92	877959
2019-05-30	16.87	17.14	16.44	16.57	751560
2019-05-31	16.23	16.60	16.10	16.40	800595
2019-06-03	16.55	16.74	16.25	16.34	1181462
2019-06-04	16.60	16.88	16.49	16.72	810870
2019-06-05	16.58	16.91	16.28	16.82	733305
2019-06-06	16.80	17.12	16.33	16.38	1088393
2019-06-07	16.53	16.64	16.02	16.53	1522439
2019-06-10	16.52	17.51	16.52	17.15	1000367
2019-06-11	17.40	17.57	16.96	17.17	813215
2019-06-12	16.95	16.95	16.16	16.28	887355
2019-06-13	16.74	17.27	16.49	17.21	1336914
2019-06-14	17.23	17.23	16.49	16.63	1093148
2019-06-17	16.58	17.76	16.58	17.64	1108320
2019-06-18	17.78	18.50	17.77	18.37	1016673
2019-06-19	18.46	19.56	18.28	19.41	1368999
2019-06-20	19.89	20.13	19.23	19.30	1099154
2019-06-21	19.26	19.54	18.97	19.12	2186559
2019-06-24	19.07	19.47	18.56	18.57	1234285
2019-06-25	18.58	19.35	18.41	19.05	1295332
2019-06-26	19.36	19.83	19.03	19.69	1233530
2019-06-27	19.64	20.02	19.39	19.56	1059681
2019-06-28	19.77	20.42	19.72	20.39	1779932
2019-07-01	21.29	21.29	20.15	20.15	1016538
2019-07-02	20.17	20.30	19.51	19.74	1285042
2019-07-03	19.76	19.76	18.97	19.76	452988
2019-07-05	19.55	19.97	19.31	19.85	439992
2019-07-08	19.73	19.99	19.25	19.42	1027307
2019-07-09	19.26	19.70	19.23	19.60	1461436
2019-07-10	19.85	20.48	19.20	20.32	1711998
2019-07-11	20.39	20.52	19.92	20.18	781769
2019-07-12	20.29	20.43	19.48	19.55	1554428
2019-07-15	19.61	19.95	18.98	19.05	1197001
2019-07-16	19.03	19.34	18.71	18.88	971791
2019-07-17	18.76	18.86	17.86	17.98	988116
2019-07-18	17.96	18.16	17.68	18.10	1817412
2019-07-19	18.03	18.03	17.68	17.90	1231761
2019-07-22	18.11	18.74	18.06	18.63	1425001
2019-07-23	18.66	18.99	18.36	18.86	952865
2019-07-24	18.73	19.46	18.67	19.32	895446
2019-07-25	17.86	18.00	15.36	15.64	3415988
2019-07-26	15.57	16.18	14.67	16.08	2691461
2019-07-29	15.79	16.01	14.63	14.98	1828502
2019-07-30	14.78	15.52	14.61	15.48	1706206
2019-07-31	15.53	16.24	15.34	15.45	1896012
2019-08-01	14.69	15.45	14.61	15.03	2144357
2019-08-02	15.06	15.19	14.08	14.39	1024309
2019-08-05	13.84	13.97	13.42	13.50	1328636
2019-08-06	13.57	13.84	12.57	12.97	1043859
2019-08-07	12.50	13.16	12.30	13.02	1313821
2019-08-08	13.19	13.27	12.70	13.09	769373
2019-08-09	13.06	13.25	12.34	12.35	1123211
2019-08-12	12.22	12.47	11.92	12.38	903577
2019-08-13	12.19	13.00	12.07	12.59	1359897
2019-08-14	12.14	12.32	11.76	11.93	1466642
2019-08-15	11.74	11.74	11.38	11.58	1500999
2019-08-16	11.63	12.12	11.49	12.07	984205
2019-08-19	12.37	12.89	12.20	12.72	944050
2019-08-20	12.64	13.12	12.53	13.01	1269257
2019-08-21	13.31	13.45	13.03	13.28	920593
2019-08-22	13.38	13.55	13.22	13.28	1203662
2019-08-23	12.92	13.09	12.45	12.55	1496082
2019-08-26	12.69	12.76	12.37	12.44	1224169
2019-08-27	12.60	12.70	12.00	12.29	1043276
2019-08-28	12.36	12.89	12.29	12.64	916665
2019-08-29	12.84	13.46	12.84	13.18	688989
2019-08-30	13.23	13.37	12.85	12.96	683500
2019-09-03	12.56	12.78	12.23	12.39	941401
2019-09-04	12.81	12.94	12.54	12.94	1067383
2019-09-05	13.22	13.64	13.17	13.50	1106300
2019-09-06	13.36	13.58	13.17	13.50	892795
2019-09-09	13.70	14.73	13.62	14.73	1379542
2019-09-10	14.91	15.71	14.85	15.05	1280300
2019-09-11	15.05	15.39	14.67	15.20	1366495
2019-09-12	14.70	15.20	13.87	14.76	1215542
2019-09-13	15.00	15.27	14.64	14.77	911235
2019-09-16	15.79	15.90	15.01	15.58	1561120
2019-09-17	15.33	15.39	14.67	14.81	1214939
2019-09-18	14.65	15.01	14.26	14.46	1910293
2019-09-19	14.70	14.76	13.88	13.92	1837393
2019-09-20	13.94	14.21	13.66	13.79	4097855
2019-09-23	13.64	14.31	13.64	14.21	1147360
2019-09-24	14.11	14.14	13.39	13.44	1367459
2019-09-25	13.21	14.04	13.21	13.95	1180005
2019-09-26	13.82	13.86	13.47	13.70	1034380
2019-09-27	13.54	13.82	13.16	13.30	1230997
2019-09-30	13.19	13.64	13.19	13.55	1348755
2019-10-01	13.67	13.98	13.01	13.08	1351880
2019-10-02	12.97	13.25	12.76	13.08	1088290
2019-10-03	12.94	13.37	12.84	13.27	1031005
2019-10-04	13.34	13.42	12.84	13.04	601490
2019-10-07	13.01	13.32	12.83	12.84	1145930
2019-10-08	12.66	12.95	12.19	12.49	1433150
2019-10-09	12.98	13.10	12.80	13.04	942121
2019-10-10	13.11	13.58	13.06	13.48	1336399
2019-10-11	13.72	14.47	13.61	14.24	1164660
2019-10-14	13.92	14.31	13.72	14.20	891021
2019-10-15	14.27	14.59	13.99	14.06	821480
2019-10-16	13.99	14.37	13.95	13.99	1013145
2019-10-17	14.08	14.22	13.72	13.76	884769
2019-10-18	13.78	13.99	13.22	13.29	1383057
2019-10-21	13.42	13.88	13.36	13.62	1006851
2019-10-22	13.66	14.25	13.38	14.02	1127967
2019-10-23	13.95	14.43	13.79	14.20	892347
2019-10-24	14.23	14.32	13.65	13.73	929511
2019-10-25	13.79	14.18	13.75	13.87	978864
2019-10-28	14.00	14.11	13.46	13.71	784885
2019-10-29	13.53	14.12	13.34	13.99	991514
2019-10-30	13.92	13.92	13.24	13.58	1176234
2019-10-31	13.65	14.56	13.45	14.16	4344935
2019-11-01	14.30	14.94	14.06	14.65	2752917
2019-11-04	14.90	15.30	14.79	14.88	20420779
2019-11-05	14.99	15.14	14.51	14.57	1923261
2019-11-06	14.49	14.71	14.09	14.40	1554438
2019-11-07	14.67	15.08	14.25	14.43	1753799
2019-11-08	14.29	14.32	13.92	14.29	1027602
2019-11-11	13.95	14.13	13.70	14.01	660587
2019-11-12	14.12	14.42	13.89	14.06	1061011
2019-11-13	13.88	13.93	13.46	13.46	766759
2019-11-14	13.43	13.67	13.40	13.44	708040
2019-11-15	13.57	13.81	13.45	13.72	956860
2019-11-18	13.55	13.58	13.22	13.41	721298
2019-11-19	13.42	13.51	13.10	13.34	1084777
2019-11-20	13.31	13.60	13.11	13.32	1085796
2019-11-21	13.42	13.66	13.26	13.55	1152393
2019-11-22	13.64	13.86	13.28	13.48	852845
2019-11-25	13.45	14.00	13.33	13.99	790354
2019-11-26	13.94	14.05	13.54	13.58	780263
2019-11-27	13.63	13.80	13.42	13.77	739434
2019-11-29	13.62	13.64	13.39	13.41	313527
2019-12-02	13.54	13.68	13.31	13.56	1940409
2019-12-03	13.32	13.42	12.90	13.19	1423974
2019-12-04	13.29	13.81	13.01	13.41	1541590
2019-12-05	13.56	13.62	13.17	13.24	1924257
2019-12-06	13.33	13.76	13.33	13.69	1408309
2019-12-09	13.55	13.68	13.28	13.36	989726
2019-12-10	13.37	13.53	13.07	13.16	572062
2019-12-11	13.19	13.51	13.10	13.47	739607
2019-12-12	13.80	14.84	13.79	14.43	1707744
2019-12-13	14.31	14.64	14.09	14.19	1479868
2019-12-16	14.31	14.68	14.25	14.31	1007748
2019-12-17	14.81	14.97	14.49	14.81	1569225
2019-12-18	14.75	15.26	14.75	15.05	1287453
2019-12-19	15.01	15.21	14.96	15.08	1333775
2019-12-20	15.20	15.20	14.64	14.75	2785560
2019-12-23	14.73	15.11	14.65	15.09	952272
2019-12-24	15.12	15.41	15.03	15.14	286482
2019-12-26	15.26	15.35	15.00	15.09	404246
2019-12-27	15.15	15.21	14.84	14.88	674931
2019-12-30	14.86	15.09	14.83	14.90	1018860
2019-12-31	14.71	15.15	14.65	14.91	1590002
2020-01-02	15.06	15.13	14.36	14.78	2064585
2020-01-03	15.07	15.41	14.83	15.11	1523640
2020-01-06	15.03	15.24	14.54	14.85	1471134
2020-01-07	14.79	15.08	14.56	14.98	1373246
2020-01-08	14.97	15.14	14.70	14.85	1219439
2020-01-09	14.85	15.57	14.78	15.56	1229362
2020-01-10	15.49	16.00	15.38	15.96	1444879
2020-01-13	15.91	15.94	15.54	15.72	1398966
2020-01-14	15.50	15.60	15.16	15.44	1188200
2020-01-15	15.20	15.36	14.73	14.85	1258475
2020-01-16	14.99	15.35	14.88	14.95	994567
2020-01-17	15.04	15.08	14.73	14.77	936453
2020-01-21	14.57	14.73	14.31	14.40	1164593
2020-01-22	14.32	14.50	14.16	14.33	1164271
2020-01-23	14.16	14.37	13.80	14.25	1149840
2020-01-24	14.18	14.18	13.09	13.33	1191540
2020-01-27	12.95	13.02	12.67	12.67	1168382
2020-01-28	12.78	13.00	12.60	12.93	1063716
2020-01-29	13.04	13.20	12.79	12.81	909773
2020-01-30	12.54	12.89	12.47	12.85	1018390
2020-01-31	12.54	12.59	12.05	12.41	1503854
2020-02-03	12.35	12.94	12.33	12.75	1188085
2020-02-04	13.09	13.22	12.91	13.13	1104884
2020-02-05	13.45	13.87	13.33	13.73	1064115
2020-02-06	13.79	13.93	13.40	13.75	957981
2020-02-07	13.56	13.63	12.82	12.83	698506
2020-02-10	12.68	12.68	12.31	12.53	870328
2020-02-11	12.97	13.30	12.76	12.87	809543
2020-02-12	13.27	13.58	13.08	13.24	1330231
2020-02-13	13.15	13.36	12.77	13.03	1135809
2020-02-14	13.08	13.50	12.96	13.48	888655
2020-02-18	13.27	13.41	12.79	13.27	845475
2020-02-19	13.39	13.58	13.09	13.39	1344356
2020-02-20	13.43	13.87	13.40	13.57	1138947
2020-02-21	13.32	13.36	12.38	12.97	1672270
2020-02-24	12.26	12.47	11.43	11.92	1494311
2020-02-25	13.50	13.69	11.05	11.11	2958791
2020-02-26	11.20	11.30	10.73	10.94	1635537
2020-02-27	10.51	10.72	10.06	10.23	1818866
2020-02-28	9.83	10.54	9.74	10.54	2208299
2020-03-02	10.76	10.76	10.10	10.73	1896105
2020-03-03	10.68	10.85	10.12	10.58	2318328
2020-03-04	10.80	10.81	10.00	10.38	1721036
2020-03-05	10.05	10.14	9.24	9.37	1775006
2020-03-06	8.87	9.17	8.15	8.17	1561338
2020-03-09	5.28	5.66	3.83	4.81	4779818
2020-03-10	5.31	5.34	4.32	4.57	5421214
2020-03-11	4.64	4.64	3.50	3.57	5249352
2020-03-12	3.22	3.43	3.01	3.15	5191747
2020-03-13	3.46	3.59	2.65	3.23	4395141
2020-03-16	3.03	3.25	2.24	2.33	4392441
2020-03-17	2.33	2.41	2.01	2.26	3811051
2020-03-18	2.09	2.44	2.01	2.08	3312562
2020-03-19	2.12	3.19	2.03	2.86	3792057
2020-03-20	3.08	3.49	2.87	2.89	4862321
2020-03-23	3.00	3.31	2.93	2.95	2220803
2020-03-24	3.24	4.21	3.11	4.18	2228973
2020-03-25	4.60	5.15	3.85	3.91	3665237
2020-03-26	3.91	4.12	3.43	3.85	2342789
2020-03-27	3.70	3.90	3.35	3.82	2504677
2020-03-30	3.58	3.70	3.25	3.47	2067299
2020-03-31	3.51	3.78	2.78	2.94	3103161
2020-04-01	2.85	2.93	2.45	2.74	3235168
2020-04-02	2.80	3.20	2.71	3.02	2334617
2020-04-03	3.12	3.25	2.68	2.84	2136512
2020-04-06	3.01	3.37	3.00	3.36	1730914
2020-04-07	3.68	4.05	3.50	3.72	3166377
2020-04-08	3.90	4.00	3.59	3.84	1500559
2020-04-09	4.10	4.45	3.76	4.11	2975369
2020-04-13	4.26	4.40	3.71	3.81	2253736
2020-04-14	3.85	3.98	3.57	3.77	1959153
2020-04-15	3.50	3.53	3.26	3.34	1072372
2020-04-16	3.37	3.42	2.91	2.91	1772661
2020-04-17	3.04	3.54	2.97	3.49	2530885
2020-04-20	3.22	3.51	3.06	3.20	1997870
2020-04-21	3.03	3.47	2.95	3.40	1494664
2020-04-22	3.56	3.71	3.49	3.63	1678100
2020-04-23	3.76	4.30	3.69	4.20	2366336
2020-04-24	4.56	4.98	4.08	4.46	3744964
2020-04-27	4.01	4.33	3.70	4.25	2818391
2020-04-28	4.36	4.69	4.31	4.59	1602270
2020-04-29	4.84	5.25	4.60	5.19	2040712
2020-04-30	5.60	5.60	4.65	5.14	2900025
2020-05-01	5.01	5.11	4.05	4.16	2792717
2020-05-04	4.05	4.62	3.95	4.58	2052655
2020-05-05	4.85	5.21	4.66	4.73	2699103
2020-05-06	4.75	4.80	4.17	4.23	1147509
2020-05-07	4.44	4.53	4.25	4.42	1127109
2020-05-08	4.56	4.80	4.32	4.72	1866051
2020-05-11	4.72	4.76	4.29	4.73	1631389
2020-05-12	4.76	5.21	4.47	4.88	2347212
2020-05-13	4.88	4.91	4.38	4.64	1799676
2020-05-14	4.54	5.25	4.32	4.77	2301229
2020-05-15	4.69	4.94	4.54	4.71	1445674
2020-05-18	5.00	5.78	4.89	5.76	2646691
2020-05-19	5.80	5.80	5.00	5.03	2220249
2020-05-20	5.17	5.54	5.15	5.36	1558994
2020-05-21	5.39	5.45	5.15	5.42	1365180
2020-05-22	5.34	5.37	5.11	5.27	947659
2020-05-26	5.50	5.89	5.48	5.85	2127632
2020-05-27	6.01	6.12	5.64	6.02	1493900
2020-05-28	6.14	6.64	6.03	6.29	2011909
2020-05-29	6.14	6.48	5.87	6.42	2604376
2020-06-01	6.48	6.53	6.08	6.16	2346279
2020-06-02	6.21	6.61	6.21	6.43	1801110
2020-06-03	6.60	6.72	6.40	6.44	2267905
2020-06-04	6.39	7.09	6.33	6.95	2080283
2020-06-05	7.65	8.10	7.52	7.83	2361403
2020-06-08	8.32	8.95	8.30	8.84	2204245
2020-06-09	8.15	8.50	7.98	8.23	1841350
2020-06-10	8.03	8.28	7.40	7.54	1378078
2020-06-11	6.79	7.17	6.20	6.59	2080241
2020-06-12	7.15	7.28	6.69	6.99	1246461
2020-06-15	6.48	7.30	6.41	7.23	1290295
2020-06-16	7.85	7.90	7.13	7.34	1953041
2020-06-17	7.36	7.36	6.76	6.76	932592
2020-06-18	6.63	7.09	6.50	6.87	733712
2020-06-19	7.13	7.23	6.65	6.68	2529362
2020-06-22	6.73	6.84	6.44	6.71	1024939
2020-06-23	6.88	6.88	6.59	6.78	944351
2020-06-24	6.58	6.61	5.83	6.06	1234987
2020-06-25	5.90	6.43	5.82	6.40	1631798
2020-06-26	6.27	6.27	5.91	6.02	1541665
2020-06-29	6.03	6.25	5.93	6.05	1243470
2020-06-30	5.98	6.50	5.81	6.39	1671297
2020-07-01	6.38	6.55	5.95	6.03	1109781
2020-07-02	6.25	6.38	5.97	6.03	981652
2020-07-06	6.24	6.42	5.97	6.28	1197747
2020-07-07	6.05	6.19	5.96	5.99	738526
2020-07-08	5.97	6.22	5.82	6.17	979508
2020-07-09	6.12	6.12	5.65	5.68	1835389
2020-07-10	5.68	5.84	5.56	5.82	1141001
2020-07-13	5.92	5.92	5.38	5.39	1603982
2020-07-14	5.36	5.76	5.25	5.75	2156374
2020-07-15	5.99	6.18	5.90	6.09	1457843
2020-07-16	6.00	6.15	5.77	6.06	822480
2020-07-17	6.05	6.16	5.77	5.80	740124
2020-07-20	5.74	5.76	5.38	5.49	1527999
2020-07-21	5.67	6.28	5.56	6.21	3167983
2020-07-22	5.96	5.96	5.55	5.75	2133142
2020-07-23	5.67	5.89	5.61	5.81	2096690
2020-07-24	5.81	6.05	5.69	5.91	1414346
2020-07-27	5.90	6.06	5.74	5.98	1671147
2020-07-28	5.93	6.09	5.67	5.72	1207367
2020-07-29	5.70	6.20	5.64	6.20	1391218
2020-07-30	5.95	5.98	5.42	5.66	2173239
2020-07-31	5.62	5.80	5.50	5.62	1672858
2020-08-03	5.55	5.66	5.42	5.49	1776287
2020-08-04	5.53	5.69	5.48	5.60	1346134
2020-08-05	5.77	6.09	5.70	6.09	1639364
2020-08-06	6.04	6.07	5.61	5.66	1185774
2020-08-07	5.64	5.88	5.62	5.87	1265671
2020-08-10	5.89	6.30	5.88	6.14	1126721
2020-08-11	6.40	6.55	6.20	6.22	1170264
2020-08-12	6.39	6.39	6.09	6.14	992346
2020-08-13	6.20	6.20	5.96	6.04	700385
2020-08-14	5.90	6.15	5.88	6.07	544551
2020-08-17	5.97	6.16	5.92	6.12	953204
2020-08-18	6.07	6.15	5.89	5.91	749916
2020-08-19	5.87	5.99	5.66	5.76	909193
2020-08-20	5.66	5.68	5.32	5.34	1277075
2020-08-21	5.30	5.35	4.95	5.02	1426860
2020-08-24	5.09	5.43	4.96	5.40	1759315
2020-08-25	5.53	5.66	5.28	5.36	1227654
2020-08-26	5.57	5.61	5.13	5.18	1243620
2020-08-27	5.23	5.34	5.12	5.29	1076755
2020-08-28	5.30	5.43	5.14	5.42	1076960
2020-08-31	5.43	5.49	5.25	5.39	1987470
2020-09-01	5.26	5.39	5.12	5.35	1428132
2020-09-02	5.28	5.33	5.13	5.20	1225613
2020-09-03	5.12	5.45	5.11	5.33	1292642
2020-09-04	5.39	5.41	5.10	5.32	1103487
2020-09-08	5.16	5.19	4.69	4.69	1568418
2020-09-09	4.72	4.74	4.41	4.44	883923
2020-09-10	4.54	4.54	4.07	4.07	1329859
2020-09-11	4.13	4.13	3.90	3.99	1159864
2020-09-14	4.05	4.07	3.77	3.95	1171004
2020-09-15	4.03	4.28	3.99	4.19	1384325
2020-09-16	4.20	4.58	4.05	4.42	1498461
2020-09-17	4.30	4.33	4.17	4.25	892920
2020-09-18	4.28	4.37	4.08	4.17	2925637
2020-09-21	3.99	4.04	3.80	3.92	1124467
2020-09-22	3.90	4.09	3.85	3.94	1427691
2020-09-23	3.93	4.03	3.59	3.59	1182686
2020-09-24	3.57	3.78	3.44	3.62	1455776
2020-09-25	3.57	3.66	3.42	3.55	2215369
2020-09-28	3.66	3.82	3.65	3.68	1445754
2020-09-29	3.67	3.69	3.34	3.53	1628182
2020-09-30	3.59	3.75	3.51	3.52	1712376
2020-10-01	3.51	3.56	3.36	3.48	1423007
2020-10-02	3.39	3.74	3.31	3.65	1625970
2020-10-05	3.79	3.89	3.68	3.75	1256660
2020-10-06	3.85	3.96	3.62	3.66	1327662
2020-10-07	3.68	3.80	3.56	3.75	1378959
2020-10-08	3.80	4.06	3.75	4.05	1127428
2020-10-09	4.10	4.19	3.97	4.03	847780
2020-10-12	4.03	4.04	3.88	3.99	722792
2020-10-13	3.99	4.03	3.90	3.92	711453
2020-10-14	3.95	4.19	3.94	4.04	789797
2020-10-15	3.93	4.10	3.76	4.09	1021912
2020-10-16	4.04	4.10	3.82	3.84	775575
2020-10-19	3.89	4.09	3.80	3.87	797324
2020-10-20	3.96	4.05	3.91	3.96	1054353
2020-10-21	3.92	4.03	3.84	3.87	694320
2020-10-22	3.91	4.11	3.91	4.07	1219768
2020-10-23	4.11	4.23	4.04	4.11	729809
2020-10-26	4.04	4.09	3.86	3.90	898699
2020-10-27	3.88	3.96	3.73	3.86	861560
2020-10-28	3.67	3.71	3.55	3.56	935092
2020-10-29	3.49	3.86	3.35	3.85	2077945
2020-10-30	3.85	4.13	3.83	4.08	1652079
2020-11-02	4.14	4.35	3.99	4.23	1530934
2020-11-03	4.43	4.72	4.31	4.42	1195926
2020-11-04	4.35	4.48	4.07	4.36	1276505
2020-11-05	4.33	4.53	4.33	4.40	797011
2020-11-06	4.43	4.49	4.26	4.26	708295
2020-11-09	4.88	5.86	4.88	5.65	2724070
2020-11-10	5.70	5.76	5.41	5.55	1877671
2020-11-11	5.61	5.67	5.20	5.39	1113575
2020-11-12	5.19	5.34	5.04	5.08	1116141
2020-11-13	5.14	5.48	5.14	5.34	662716
2020-11-16	5.72	6.02	5.60	5.94	1428953
2020-11-17	5.71	6.24	5.62	6.23	1748468
2020-11-18	6.29	6.83	6.29	6.33	1467267
2020-11-19	6.26	6.72	6.22	6.71	1053892
2020-11-20	6.62	6.66	6.31	6.37	1282601
2020-11-23	6.59	6.90	6.47	6.89	1693258
2020-11-24	7.35	7.69	7.08	7.48	1633042
2020-11-25	7.32	7.45	7.05	7.13	1157380
2020-11-27	7.06	7.08	6.50	6.72	780250
2020-11-30	6.68	6.68	6.00	6.07	1427393
2020-12-01	6.32	6.55	6.25	6.48	1097097
2020-12-02	6.46	6.90	6.25	6.70	1196146
2020-12-03	6.73	6.90	6.59	6.74	857151
2020-12-04	7.00	7.62	6.87	7.61	1138896
2020-12-07	7.44	7.46	7.14	7.29	686253
2020-12-08	7.11	7.63	7.11	7.63	828004
2020-12-09	7.65	8.06	7.47	7.65	1395939
2020-12-10	7.61	8.50	7.59	8.31	1193585
2020-12-11	8.19	8.25	7.99	8.20	1214080
2020-12-14	8.45	8.50	8.01	8.25	1675045
2020-12-15	8.44	8.67	8.13	8.65	1360862
2020-12-16	8.70	8.91	8.47	8.85	1327918
2020-12-17	8.88	8.89	8.66	8.71	1399680
2020-12-18	8.68	8.76	8.20	8.26	2345664
2020-12-21	7.85	8.22	7.69	8.16	1253129
2020-12-22	8.11	8.15	7.80	7.89	1001225
2020-12-23	8.05	8.55	7.97	8.26	917735
2020-12-24	8.30	8.30	7.88	8.15	396222
2020-12-28	8.25	8.36	7.94	7.97	519505
2020-12-29	8.08	8.14	7.77	8.00	627803
2020-12-30	7.94	8.19	7.88	7.96	610336
2020-12-31	7.88	8.12	7.81	7.95	617997
2021-01-04	8.11	8.42	7.94	8.23	1101248
2021-01-05	8.25	9.43	8.25	9.15	1849810
2021-01-06	9.67	10.24	9.31	10.14	2605406
2021-01-07	10.41	10.84	10.12	10.43	1921990
2021-01-08	10.66	10.66	10.03	10.42	1199423
2021-01-11	10.12	10.39	9.90	10.03	1273663
2021-01-12	10.25	11.26	10.17	11.26	1175867
2021-01-13	11.23	11.27	10.65	10.93	1090341
2021-01-14	11.07	12.05	11.01	11.74	1441218
2021-01-15	12.07	12.08	11.27	11.58	2269586
2021-01-19	11.83	11.83	11.34	11.66	1508889
2021-01-20	11.77	11.84	10.92	11.20	975089
2021-01-21	11.12	11.19	10.18	10.35	1525050
2021-01-22	9.99	10.54	9.91	10.54	1662706
2021-01-25	10.20	10.24	9.43	9.72	1487965
2021-01-26	9.88	9.98	9.49	9.50	917293
2021-01-27	9.23	9.51	8.67	8.72	1969672
2021-01-28	8.91	9.16	8.68	8.94	2625154
2021-01-29	8.87	8.93	8.27	8.45	1468906
2021-02-01	8.49	8.81	8.38	8.66	1334039
2021-02-02	9.02	9.04	8.65	8.67	924014
2021-02-03	8.67	9.27	8.67	9.26	962878
2021-02-04	9.34	9.59	9.02	9.56	842055
2021-02-05	9.85	10.00	9.52	9.61	700575
2021-02-08	9.77	10.13	9.77	9.96	731040
2021-02-09	9.79	9.85	9.36	9.61	913905
2021-02-10	9.69	9.94	9.46	9.93	835320
2021-02-11	9.87	9.98	9.34	9.42	822523
2021-02-12	9.26	9.61	9.12	9.43	886693
2021-02-16	9.70	10.12	9.69	9.89	884348
2021-02-17	9.93	10.11	9.51	10.01	659819
2021-02-18	9.96	10.04	9.49	9.66	689564
2021-02-19	9.67	10.12	9.67	9.95	779171
2021-02-22	9.90	10.97	9.86	10.50	867345
2021-02-23	10.48	10.50	9.59	10.16	1431988
2021-02-24	10.32	10.92	10.27	10.90	1220998
2021-02-25	11.00	12.55	11.00	11.55	2911263
2021-02-26	11.41	12.06	11.07	11.80	1861044
2021-03-01	12.50	12.83	12.08	12.83	1447478
2021-03-02	12.71	13.03	12.29	12.34	1055202
2021-03-03	12.49	12.97	12.38	12.39	1250041
2021-03-04	12.44	13.00	11.90	12.53	1529478
2021-03-05	13.01	14.15	12.79	14.15	1950227
2021-03-08	14.34	15.40	13.82	15.31	2133151
2021-03-09	15.16	15.31	13.86	14.07	1597188
2021-03-10	14.03	14.92	13.96	14.87	1237833
2021-03-11	14.95	15.30	14.57	14.67	809730
2021-03-12	14.77	15.01	14.10	14.34	936150
2021-03-15	14.26	14.44	13.83	14.21	673264
2021-03-16	14.12	14.13	13.22	13.43	1053537
2021-03-17	13.30	13.59	13.17	13.49	708835
2021-03-18	13.38	13.38	12.25	12.41	986401
2021-03-19	12.36	13.03	12.15	12.79	4225532
2021-03-22	12.69	12.75	12.06	12.24	855183
2021-03-23	11.69	11.91	10.89	10.98	1446338
2021-03-24	11.30	11.94	11.17	11.17	1443686
2021-03-25	10.74	11.47	10.54	11.39	1294884
2021-03-26	11.86	12.00	11.41	11.73	961681
2021-03-29	11.73	11.80	11.11	11.26	827016
2021-03-30	11.11	11.38	10.99	11.06	539528
2021-03-31	11.12	11.57	10.95	11.42	1135987
2021-04-01	11.64	12.39	11.49	12.36	807946
2021-04-05	12.39	12.41	11.72	11.92	768143
2021-04-06	11.93	12.45	11.60	11.62	594640
2021-04-07	11.67	11.81	11.45	11.57	679686
2021-04-08	11.38	11.58	11.03	11.09	848041
2021-04-09	11.11	11.26	10.75	10.86	672602
2021-04-12	11.00	11.12	10.68	10.70	544610
2021-04-13	10.70	10.76	10.28	10.49	692458
2021-04-14	10.57	11.50	10.57	11.29	885164
2021-04-15	11.20	11.20	10.77	11.09	693046
2021-04-16	11.26	11.44	10.69	10.70	663192
2021-04-19	10.59	10.99	10.59	10.83	667159
2021-04-20	10.66	10.70	9.83	9.94	814220
2021-04-21	9.64	10.15	9.41	10.13	702135
2021-04-22	10.18	10.37	9.91	10.16	648771
2021-04-23	10.13	10.64	9.93	10.44	978557
2021-04-26	10.51	10.94	10.51	10.77	821271
2021-04-27	10.75	10.92	10.15	10.57	869223
2021-04-28	10.83	11.55	10.83	11.51	895483
2021-04-29	11.42	11.76	10.94	11.14	1364661
2021-04-30	11.06	11.30	10.65	10.75	1015073
2021-05-03	11.14	11.38	11.07	11.21	1189635
2021-05-04	11.22	11.85	10.93	11.77	1325948
2021-05-05	12.50	13.95	11.90	13.91	1793461
2021-05-06	13.87	14.28	13.23	14.27	1597583
2021-05-07	13.91	15.55	13.76	15.40	1432714
2021-05-10	15.62	15.83	14.03	14.04	1523730
2021-05-11	13.52	14.73	13.39	14.41	1029538
2021-05-12	14.53	15.19	14.17	14.24	1136645
2021-05-13	14.10	14.82	13.86	14.56	733610
2021-05-14	14.71	15.22	14.58	15.02	787565
2021-05-17	14.83	15.27	14.31	15.24	907010
2021-05-18	15.32	15.33	14.45	14.46	704621
2021-05-19	13.98	14.13	13.54	13.81	714486
2021-05-20	13.74	14.14	13.26	13.99	777579
2021-05-21	14.34	14.40	13.95	14.10	582793
2021-05-24	14.28	14.57	13.99	14.35	658827
2021-05-25	14.29	14.41	13.76	13.79	775135
2021-05-26	13.61	14.15	13.52	14.08	1012187
2021-05-27	14.28	14.53	14.08	14.38	660162
2021-05-28	14.35	14.35	13.91	14.27	526648
2021-06-01	14.99	15.46	14.71	15.23	1169197
2021-06-02	15.32	18.20	14.94	18.20	2574661
2021-06-03	17.09	17.69	16.51	17.44	1958023
2021-06-04	17.70	17.84	16.92	17.69	910996
2021-06-07	17.79	17.95	17.12	17.27	775445
2021-06-08	17.12	17.82	16.93	17.32	729857
2021-06-09	17.35	17.61	16.77	16.89	661292
2021-06-10	17.15	17.34	16.45	16.65	516134
2021-06-11	17.07	17.30	16.71	16.88	468942
2021-06-14	16.98	17.24	16.05	16.16	720095
2021-06-15	16.16	16.93	16.11	16.89	617214
2021-06-16	16.63	17.44	16.50	17.00	648694
2021-06-17	17.00	17.10	15.25	16.04	1280709
2021-06-18	15.52	16.27	15.23	15.80	1873703
2021-06-21	16.06	16.96	15.93	16.84	768846
2021-06-22	16.58	16.88	16.31	16.74	425854
2021-06-23	17.01	17.47	16.81	16.84	662401
2021-06-24	16.92	17.76	16.67	17.65	725099
2021-06-25	17.62	17.78	16.64	16.72	2070296
2021-06-28	16.60	16.61	15.34	15.59	746844
2021-06-29	15.69	16.16	15.61	15.72	560257
2021-06-30	15.71	16.10	15.55	15.57	786679
2021-07-01	16.26	16.75	16.18	16.56	681212
2021-07-02	16.37	16.37	16.04	16.21	300184
2021-07-06	16.29	16.36	14.87	15.19	756976
2021-07-07	15.07	15.47	14.69	15.02	849506
2021-07-08	14.48	14.96	14.28	14.80	569753
2021-07-09	15.21	15.71	14.96	15.35	628306
2021-07-12	15.00	15.40	14.70	15.29	329575
2021-07-13	15.06	15.30	14.83	14.85	401369
2021-07-14	15.00	15.30	13.94	14.02	669365
2021-07-15	13.76	14.15	13.24	13.38	922653
2021-07-16	13.68	13.74	12.84	13.06	834702
2021-07-19	12.38	12.64	11.72	12.19	1501373
2021-07-20	12.25	13.05	12.04	12.61	973114
2021-07-21	13.19	13.81	13.01	13.58	860939
2021-07-22	13.54	13.54	12.99	13.27	485207
2021-07-23	13.37	13.54	12.67	13.01	486365
2021-07-26	13.23	13.79	13.18	13.39	598320
2021-07-27	13.10	13.37	12.71	13.00	450002
2021-07-28	13.18	13.66	12.79	13.49	685385
2021-07-29	13.71	14.16	13.54	13.84	591568
2021-07-30	13.80	13.90	13.06	13.26	705306
2021-08-02	13.41	14.30	12.96	12.98	915015
2021-08-03	12.94	13.40	12.54	13.34	789414
2021-08-04	12.89	13.04	11.94	11.95	834669
2021-08-05	12.12	12.45	11.93	12.05	718669
2021-08-06	12.32	12.88	12.32	12.52	734737
2021-08-09	12.23	12.45	11.77	12.28	741651
2021-08-10	12.24	12.91	12.24	12.76	581154
2021-08-11	12.61	12.82	12.31	12.72	453829
2021-08-12	12.94	12.97	12.24	12.56	529626
2021-08-13	12.45	12.71	12.19	12.27	533829
2021-08-16	11.95	12.22	11.60	11.93	698749
2021-08-17	11.70	12.09	11.46	11.66	555114
2021-08-18	11.78	12.19	11.62	11.68	713435
2021-08-19	11.28	11.48	10.71	10.98	1107592
2021-08-20	10.84	11.11	10.71	11.06	489345
2021-08-23	11.47	11.99	11.47	11.90	598167
2021-08-24	12.11	12.49	12.10	12.26	383436
2021-08-25	12.21	12.42	12.10	12.33	365427
2021-08-26	12.12	12.33	11.99	11.99	405595
2021-08-27	12.12	12.99	12.12	12.73	924117
2021-08-30	12.94	12.97	12.23	12.29	472835
2021-08-31	12.22	12.57	12.17	12.30	749450
2021-09-01	12.35	12.54	12.01	12.40	666042
2021-09-02	12.66	13.08	12.55	12.81	613862
2021-09-03	12.82	13.12	12.64	13.02	716536
2021-09-07	12.85	13.35	12.85	13.16	631005
2021-09-08	13.19	13.37	12.29	12.31	924034
2021-09-09	12.00	12.51	11.66	12.35	1031016
2021-09-10	12.69	12.79	12.24	12.41	500991
2021-09-13	12.56	13.54	12.56	13.19	1020851
2021-09-14	13.50	13.52	12.88	13.02	644215
2021-09-15	13.29	13.90	13.22	13.54	950235
2021-09-16	13.45	13.50	12.83	12.99	868250
2021-09-17	12.92	13.09	12.40	12.64	2426479
2021-09-20	11.94	12.28	11.65	12.01	675533
2021-09-21	12.24	12.32	11.62	11.99	595147
2021-09-22	12.34	12.79	12.28	12.30	726154
2021-09-23	12.46	13.20	12.28	13.03	733819
2021-09-24	12.83	13.19	12.69	12.95	737189
2021-09-27	13.45	14.07	13.40	13.75	788727
2021-09-28	14.05	14.84	13.70	13.73	1070014
2021-09-29	13.72	13.74	13.26	13.49	638758
2021-09-30	13.49	13.57	12.98	13.32	936174
2021-10-01	13.43	14.29	13.33	14.09	1496665
2021-10-04	14.45	15.00	14.32	14.84	1783055
2021-10-05	15.00	15.27	14.46	14.94	1131103
2021-10-06	14.47	14.64	13.36	13.40	1092639
2021-10-07	13.34	14.23	13.31	14.02	870267
2021-10-08	14.25	14.82	14.20	14.62	555123
2021-10-11	15.05	15.27	14.48	14.50	625171
2021-10-12	14.48	14.80	14.17	14.53	775592
2021-10-13	14.30	15.20	14.15	15.12	947752
2021-10-14	15.38	15.58	14.88	15.02	661940
2021-10-15	15.49	15.65	15.27	15.29	1099001
2021-10-18	15.50	16.36	15.50	15.66	954424
2021-10-19	15.65	15.76	14.76	15.16	772656
2021-10-20	15.00	15.55	14.87	15.54	834047
2021-10-21	15.36	15.47	14.77	14.90	895006
2021-10-22	15.01	15.41	14.93	15.40	861596
2021-10-25	15.59	15.72	15.36	15.55	791705
2021-10-26	15.60	15.92	15.33	15.56	982522
2021-10-27	15.22	15.30	14.30	14.44	933632
2021-10-28	14.02	14.50	13.50	14.07	1316708
2021-10-29	14.25	14.25	13.44	13.60	1394234
2021-11-01	13.83	14.18	13.74	13.84	881124
2021-11-02	13.68	13.92	13.50	13.72	567247
2021-11-03	13.36	14.02	13.25	13.69	1007210
2021-11-04	14.22	14.67	13.43	13.61	645844
2021-11-05	13.96	14.41	13.91	14.05	646376
2021-11-08	14.11	14.65	14.03	14.21	672956
2021-11-09	14.33	14.44	13.77	14.43	634307
2021-11-10	14.23	14.39	13.33	13.35	931793
2021-11-11	13.50	13.69	13.23	13.29	668652
2021-11-12	13.16	13.19	12.79	12.84	495316
2021-11-15	12.76	12.89	12.50	12.79	891879
2021-11-16	12.80	13.06	12.64	12.79	614412
2021-11-17	12.50	12.82	12.08	12.22	724065
2021-11-18	12.25	12.39	11.73	11.89	550080
2021-11-19	11.33	11.47	11.02	11.12	1392419
2021-11-22	11.15	11.79	11.12	11.40	1181120
2021-11-23	11.70	12.27	11.70	12.02	968091
2021-11-24	11.85	12.17	11.75	11.79	888297
2021-11-26	11.00	11.10	10.61	11.06	766381
2021-11-29	11.46	11.58	10.97	11.02	1046408
2021-11-30	10.71	10.78	10.22	10.69	1636367
2021-12-01	11.32	11.42	10.52	10.63	1406744
2021-12-02	10.68	11.40	10.50	11.39	1026661
2021-12-03	11.72	11.83	11.08	11.17	2397895
2021-12-06	11.50	12.10	11.40	11.84	1201149
2021-12-07	12.12	12.54	12.12	12.22	1141413
2021-12-08	12.27	12.56	12.08	12.34	892325
2021-12-09	11.97	12.03	11.78	11.95	1386520
2021-12-10	12.20	12.31	11.81	12.19	811230
2021-12-13	11.96	12.03	11.40	11.49	635950
2021-12-14	11.37	11.76	11.10	11.12	638901
2021-12-15	10.98	11.43	10.54	11.30	749124
2021-12-16	11.44	11.69	11.12	11.18	790689
2021-12-17	11.07	11.25	10.59	10.94	2727236
2021-12-20	10.64	11.03	10.25	10.93	927566
2021-12-21	11.13	11.68	11.09	11.65	582771
2021-12-22	11.51	11.80	11.37	11.71	514486
2021-12-23	11.81	11.98	11.60	11.60	369452
2021-12-27	11.60	11.78	11.31	11.75	474923
2021-12-28	11.72	11.98	11.57	11.64	424011
2021-12-29	11.58	11.60	11.38	11.50	421797
2021-12-30	11.50	11.65	11.28	11.28	439525
2021-12-31	11.25	11.40	11.10	11.31	414672
2022-01-03	11.39	12.18	11.39	12.17	569929
2022-01-04	12.37	12.71	12.32	12.38	843633
2022-01-05	12.50	12.75	11.99	11.99	594861
2022-01-06	12.48	12.67	12.23	12.54	666635
2022-01-07	12.56	13.00	12.56	12.84	552231
2022-01-10	12.75	12.87	12.43	12.80	426617
2022-01-11	13.14	13.66	12.83	13.51	651931
2022-01-12	13.61	13.66	13.26	13.28	586876
2022-01-13	13.33	13.77	13.27	13.36	599514
2022-01-14	13.30	13.84	13.28	13.80	615062
2022-01-18	14.02	14.22	13.37	13.42	632610
2022-01-19	13.57	13.74	12.96	13.12	642257
2022-01-20	12.95	13.48	12.83	12.86	642305
2022-01-21	12.63	12.84	12.26	12.35	771140
2022-01-24	11.80	12.91	11.59	12.85	876254
2022-01-25	12.70	13.92	12.46	13.76	666111
2022-01-26	14.10	14.41	13.52	13.78	939892
2022-01-27	14.02	14.35	13.05	13.34	715414
2022-01-28	13.26	13.69	12.72	13.24	776050
2022-01-31	13.08	13.28	12.75	13.03	523748
2022-02-01	13.35	14.31	13.26	14.30	1108158
2022-02-02	14.30	14.43	13.77	14.06	627874
2022-02-03	14.00	14.05	13.59	13.82	517820
2022-02-04	13.94	14.27	13.78	14.12	540054
2022-02-07	13.92	14.42	13.80	14.09	617705
2022-02-08	13.96	14.09	13.51	13.69	464509
2022-02-09	13.71	14.14	13.70	13.92	387538
2022-02-10	13.66	14.59	13.66	13.93	658611
2022-02-11	14.06	14.74	13.91	14.60	688808
2022-02-14	14.48	14.60	14.08	14.28	799542
2022-02-15	13.81	14.43	13.64	14.36	593675
2022-02-16	14.61	14.95	14.59	14.84	907629
2022-02-17	14.66	14.97	14.33	14.91	922316
2022-02-18	14.55	14.91	14.28	14.53	721758
2022-02-22	14.90	15.05	14.48	14.66	714888
2022-02-23	14.77	15.05	14.57	14.63	807560
2022-02-24	14.86	14.96	14.12	14.77	764957
2022-02-25	14.68	15.10	13.47	14.14	1360740
2022-02-28	13.98	14.72	13.83	14.64	1238138
2022-03-01	14.85	15.20	13.64	14.03	2223647
2022-03-02	14.30	15.08	14.30	14.86	1316720
2022-03-03	14.61	15.10	14.21	15.00	1073731
2022-03-04	15.00	15.28	14.75	15.17	1066112
2022-03-07	15.65	16.87	15.58	16.70	2321432
2022-03-08	17.22	18.20	16.61	17.37	2043332
2022-03-09	16.56	16.85	15.51	16.06	1137596
2022-03-10	16.23	16.97	16.16	16.92	847201
2022-03-11	16.68	17.12	16.17	16.47	1041111
2022-03-14	15.87	16.00	14.92	15.18	902109
2022-03-15	14.31	15.13	14.12	14.70	948016
2022-03-16	14.83	14.96	14.29	14.86	1045646
2022-03-17	15.33	15.84	15.12	15.75	1179314
2022-03-18	15.75	15.82	15.37	15.60	2824826
2022-03-21	16.08	16.64	15.90	16.22	1044339
2022-03-22	16.14	16.51	15.60	15.78	627726
2022-03-23	16.10	16.33	15.58	15.64	701977
2022-03-24	15.70	15.97	15.57	15.63	572645
2022-03-25	15.45	16.26	15.45	16.22	952667
2022-03-28	15.66	15.82	15.27	15.35	1005857
2022-03-29	14.87	15.41	14.47	15.30	1235548
2022-03-30	15.54	15.86	15.23	15.42	740912
2022-03-31	15.03	15.81	15.03	15.16	930986
2022-04-01	15.21	15.74	15.21	15.55	1307151
2022-04-04	15.82	16.18	15.09	15.54	743404
2022-04-05	15.47	15.99	14.83	14.94	793485
2022-04-06	15.10	15.18	14.74	14.81	851704
2022-04-07	14.91	15.08	14.37	14.79	609460
2022-04-08	14.82	15.44	14.82	15.18	541349
2022-04-11	14.88	15.00	14.42	14.47	722671
2022-04-12	14.86	15.46	14.80	14.93	526504
2022-04-13	15.20	15.43	14.74	15.02	644778
2022-04-14	14.96	15.32	14.78	15.11	781222
2022-04-18	15.34	15.87	15.15	15.52	953595
2022-04-19	15.37	15.90	15.27	15.35	601025
2022-04-20	15.45	15.51	14.67	15.06	606551
2022-04-21	15.34	15.40	13.91	14.05	902027
2022-04-22	13.96	14.29	13.46	13.49	754057
2022-04-25	12.82	12.90	12.25	12.81	1019454
2022-04-26	12.81	13.19	12.54	12.61	731208
2022-04-27	12.69	12.95	12.47	12.63	650342
2022-04-28	12.42	12.55	10.84	11.57	1870431
2022-04-29	11.67	11.96	11.22	11.33	1238232
2022-05-02	11.20	11.56	10.97	11.18	1168818
2022-05-03	11.29	11.56	11.18	11.36	987771
2022-05-04	11.69	12.53	11.48	12.44	1032902
2022-05-05	12.60	12.82	11.79	12.30	1160358
2022-05-06	12.40	12.54	11.81	11.97	748463
2022-05-09	11.56	11.73	10.68	10.80	1174268
2022-05-10	10.96	11.18	10.40	10.61	1298558
2022-05-11	10.89	11.47	10.47	10.55	1038057
2022-05-12	10.56	10.56	9.92	10.35	1429338
2022-05-13	10.50	10.85	10.35	10.74	1820039
2022-05-16	10.74	11.10	10.71	10.94	1250763
2022-05-17	11.18	11.46	11.08	11.21	933326
2022-05-18	11.35	11.40	10.60	10.90	1181681
2022-05-19	10.62	11.61	10.41	11.40	1450868
2022-05-20	11.62	11.75	11.08	11.29	772334
2022-05-23	11.46	11.84	11.20	11.77	716354
2022-05-24	11.57	11.83	11.35	11.70	806395
2022-05-25	11.75	12.21	11.70	12.13	851466
2022-05-26	12.30	12.64	12.26	12.47	1273707
2022-05-27	12.33	12.69	12.30	12.57	782531
2022-05-31	12.70	13.33	12.42	12.72	1300843
2022-06-01	12.84	13.18	12.48	12.99	1753880
2022-06-02	12.90	13.12	12.60	12.64	1198769
2022-06-03	12.53	12.75	12.38	12.72	778695
2022-06-06	12.85	13.38	12.57	13.33	1210093
2022-06-07	13.25	13.41	12.77	13.28	1065758
2022-06-08	13.38	13.39	12.91	12.99	1010835
2022-06-09	12.79	12.81	12.36	12.40	705837
2022-06-10	12.13	12.35	11.66	12.01	1474502
2022-06-13	11.61	11.65	10.97	11.17	1156972
2022-06-14	11.42	11.57	10.63	10.89	1639750
2022-06-15	11.02	11.08	10.65	10.91	1517287
2022-06-16	10.42	10.65	10.17	10.33	2018810
2022-06-17	10.30	10.45	9.59	9.79	3922776
2022-06-21	10.11	10.37	9.85	10.19	1800112
2022-06-22	9.69	9.86	9.45	9.45	1102952
2022-06-23	9.38	9.42	8.56	8.83	2389522
2022-06-24	9.14	10.01	9.10	9.90	5360815
2022-06-27	10.06	10.51	9.83	10.51	1368175
2022-06-28	10.82	10.90	10.44	10.75	1224208
2022-06-29	10.93	11.00	10.53	10.68	1349738
2022-06-30	10.33	10.73	10.25	10.68	1222629
2022-07-01	10.64	10.84	10.17	10.77	1397672
2022-07-05	10.44	10.50	9.80	10.21	1664161
2022-07-06	10.00	10.19	9.61	10.16	1353247
2022-07-07	10.52	10.85	10.52	10.67	986898
2022-07-08	10.87	10.87	10.47	10.74	1033391
2022-07-11	10.49	10.68	10.29	10.50	789148
2022-07-12	10.09	10.29	9.77	9.85	1083184
2022-07-13	9.67	10.15	9.63	10.00	800352
2022-07-14	9.62	9.77	9.36	9.51	1019319
2022-07-15	9.74	9.87	9.35	9.57	1265642
2022-07-18	9.87	10.22	9.75	9.84	960237
2022-07-19	9.78	10.27	9.76	10.22	836177
2022-07-20	10.10	10.29	9.93	10.24	777342
2022-07-21	9.85	9.92	9.44	9.79	1095503
2022-07-22	9.86	10.12	9.63	9.81	1071372
2022-07-25	9.91	10.59	9.84	10.58	1129158
2022-07-26	10.75	10.90	10.45	10.48	706960
2022-07-27	10.55	11.39	10.55	11.27	1449103
2022-07-28	10.34	10.35	9.33	10.03	2353609
2022-07-29	10.25	10.89	10.15	10.62	1295563
2022-08-01	10.30	10.34	9.87	10.25	993311
2022-08-02	10.11	10.28	9.79	9.81	1175274
2022-08-03	9.88	9.88	9.12	9.17	1386507
2022-08-04	9.12	9.14	8.62	8.65	1243212
2022-08-05	8.65	9.12	8.59	8.74	908682
2022-08-08	8.72	9.10	8.59	9.05	1056757
2022-08-09	9.20	9.38	8.99	9.14	772754
2022-08-10	9.10	9.26	8.80	9.17	784435
2022-08-11	9.42	9.64	9.27	9.33	836807
2022-08-12	9.31	9.64	9.27	9.64	546275
2022-08-15	9.10	9.25	8.86	9.21	670052
2022-08-16	9.30	9.44	8.87	8.98	711565
2022-08-17	8.94	9.10	8.78	8.97	507853
2022-08-18	9.05	9.41	9.05	9.35	439471
2022-08-19	9.30	9.35	9.02	9.16	433596
2022-08-22	9.03	9.08	8.78	8.96	481129
2022-08-23	9.17	9.66	9.17	9.40	759155
2022-08-24	9.34	9.77	9.34	9.71	974585
2022-08-25	9.80	9.94	9.69	9.86	432434
2022-08-26	9.76	9.78	9.19	9.32	672166
2022-08-29	9.26	9.65	9.26	9.45	460992
2022-08-30	9.22	9.22	8.83	8.95	730971
2022-08-31	8.88	9.03	8.66	8.85	1135323
2022-09-01	8.79	8.96	8.57	8.83	1141685
2022-09-02	9.17	9.41	9.04	9.38	722340
2022-09-06	9.46	9.63	9.09	9.17	876146
2022-09-07	8.89	8.99	8.59	8.98	993140
2022-09-08	9.00	9.10	8.78	8.86	1067724
2022-09-09	9.17	9.97	9.13	9.86	1314354
2022-09-12	9.98	10.02	9.71	9.83	981557
2022-09-13	9.58	9.69	9.03	9.20	1099800
2022-09-14	9.30	9.78	9.30	9.77	1012939
2022-09-15	9.47	9.63	9.33	9.52	1154830
2022-09-16	9.41	9.50	9.06	9.34	3540009
2022-09-19	9.20	9.46	9.04	9.19	806253
2022-09-20	9.06	9.06	8.52	8.65	1371809
2022-09-21	8.85	8.95	8.39	8.39	823069
2022-09-22	8.57	8.69	8.24	8.31	886848
2022-09-23	7.86	7.88	7.43	7.63	1397273
2022-09-26	7.59	7.66	7.25	7.30	1009966
2022-09-27	7.57	7.86	7.52	7.71	973504
2022-09-28	7.75	8.05	7.75	7.88	1206811
2022-09-29	7.90	8.12	7.69	8.10	1717130
2022-09-30	7.97	8.12	7.86	7.96	1224174
2022-10-03	8.42	8.99	8.35	8.99	2500102
2022-10-04	9.10	9.52	8.92	9.44	1387508
2022-10-05	9.28	9.62	9.21	9.59	1124730
2022-10-06	9.20	9.71	9.20	9.58	1039230
2022-10-07	9.48	9.63	9.21	9.33	1131857
2022-10-10	9.32	9.44	8.79	8.90	837966
2022-10-11	8.65	8.91	8.55	8.73	832961
2022-10-12	8.60	8.67	8.36	8.57	1116653
2022-10-13	8.50	9.21	8.49	9.00	2576929
2022-10-14	9.00	9.17	8.67	8.80	1723012
2022-10-17	9.06	9.14	8.90	9.00	1089464
2022-10-18	9.19	9.42	8.93	9.03	953624
2022-10-19	9.15	9.64	9.06	9.64	1946709
2022-10-20	9.71	9.90	9.50	9.62	1067999
2022-10-21	9.75	10.26	9.66	10.15	1286696
2022-10-24	10.13	10.50	10.02	10.47	1111221
2022-10-25	10.40	10.78	10.27	10.68	1458831
2022-10-26	10.87	11.45	10.85	11.23	1569006
2022-10-27	12.22	13.92	12.12	13.08	3672720
2022-10-28	13.12	13.45	13.03	13.30	1522592
2022-10-31	13.22	14.26	13.22	13.99	2071381
2022-11-01	14.17	14.22	13.58	13.60	1657715
2022-11-02	13.55	13.79	12.94	13.00	1630909
2022-11-03	12.99	13.52	12.84	13.41	899208
2022-11-04	13.74	13.96	13.42	13.70	860346
2022-11-07	13.73	14.31	13.73	14.22	973010
2022-11-08	14.32	14.70	14.06	14.66	1027923
2022-11-09	14.32	14.59	13.72	13.83	1043973
2022-11-10	14.40	14.49	13.97	14.14	990975
2022-11-11	14.50	15.06	14.35	14.83	803581
2022-11-14	14.72	14.98	14.27	14.31	1082590
2022-11-15	14.52	14.90	14.19	14.77	738587
2022-11-16	14.65	14.88	14.50	14.82	782572
2022-11-17	14.44	15.29	14.29	15.28	1308523
2022-11-18	15.03	15.13	14.73	15.06	1429170
2022-11-21	14.51	14.85	13.92	14.61	1972483
2022-11-22	14.86	15.09	14.57	14.86	642401
2022-11-23	14.43	14.84	14.33	14.73	949139
2022-11-25	14.68	14.99	14.68	14.85	740828
2022-11-28	14.28	14.71	14.10	14.40	1589056
2022-11-29	14.74	15.07	14.62	14.70	646695
2022-11-30	14.94	15.32	14.56	15.19	1251155
2022-12-01	15.47	15.73	15.16	15.28	838118
2022-12-02	15.03	15.60	15.03	15.45	529256
2022-12-05	15.71	15.80	14.87	14.95	1391932
2022-12-06	14.86	15.06	14.68	14.71	828555
2022-12-07	14.80	14.88	14.27	14.40	1265025
2022-12-08	14.84	14.95	14.12	14.24	852654
2022-12-09	14.14	14.36	13.43	13.43	1301497
2022-12-12	13.45	13.93	13.38	13.80	1163614
2022-12-13	14.20	14.91	14.10	14.83	1207868
2022-12-14	14.85	15.20	14.58	14.86	929189
2022-12-15	14.63	14.90	14.36	14.83	871133
2022-12-16	14.31	14.54	14.01	14.48	5053876
2022-12-19	14.56	14.77	14.45	14.64	985729
2022-12-20	14.65	15.50	14.61	15.30	943250
2022-12-21	15.73	16.25	15.50	16.22	1036602
2022-12-22	16.39	16.46	15.37	15.95	854203
2022-12-23	16.20	16.88	16.06	16.81	945327
2022-12-27	17.03	17.53	16.97	17.41	892120
2022-12-28	17.47	17.47	16.28	16.58	866771
2022-12-29	16.47	17.45	16.37	17.45	728151
2022-12-30	17.15	17.55	17.13	17.49	891328
2023-01-03	17.62	17.79	16.40	16.90	2048385
2023-01-04	16.53	16.94	16.48	16.87	1113496
2023-01-05	16.78	17.38	16.43	17.23	680478
2023-01-06	17.42	17.96	17.23	17.31	942558
2023-01-09	17.70	17.70	16.58	17.16	1915592
2023-01-10	17.05	18.47	16.85	18.19	1385221
2023-01-11	18.21	18.81	17.92	18.42	1976154
2023-01-12	18.55	19.56	18.37	19.13	1736774
2023-01-13	19.16	19.31	18.56	19.08	1215379
2023-01-17	19.27	20.02	19.19	20.01	889147
2023-01-18	20.16	20.21	18.27	18.35	1569728
2023-01-19	18.30	18.72	18.10	18.57	978141
2023-01-20	18.74	18.97	18.29	18.80	917141
2023-01-23	19.18	19.38	18.93	19.08	723635
2023-01-24	19.21	19.27	18.71	19.04	709439
2023-01-25	18.88	20.03	18.63	19.80	1206857
2023-01-26	19.95	20.51	19.44	20.49	1053444
2023-01-27	20.40	21.21	20.31	20.93	1281257
2023-01-30	20.31	20.86	19.71	20.74	859977
2023-01-31	20.83	21.59	20.69	21.35	1501136
2023-02-01	21.04	21.39	20.16	20.96	1402183
2023-02-02	20.93	21.00	19.92	20.14	1414422
2023-02-03	20.20	21.40	20.20	20.70	1263462
2023-02-06	20.58	21.00	20.26	20.69	906230
2023-02-07	20.87	21.39	20.65	21.18	715137
2023-02-08	21.19	21.85	21.14	21.64	610089
2023-02-09	21.53	21.58	20.73	20.79	772047
2023-02-10	21.10	21.42	20.99	21.35	534002
2023-02-13	21.08	21.70	20.69	21.54	812209
2023-02-14	21.17	21.96	21.01	21.33	614511
2023-02-15	20.92	21.20	20.61	21.10	1205265
2023-02-16	20.94	21.42	20.88	21.07	754635
2023-02-17	20.64	20.90	19.67	19.95	1100996
2023-02-21	19.90	20.36	19.58	19.64	1124187
2023-02-22	19.50	19.71	18.28	18.51	1518162
2023-02-23	18.96	19.37	18.77	19.14	1282089
2023-02-24	18.79	19.82	18.05	19.79	1984446
2023-02-27	19.98	21.57	19.94	21.49	1596741
2023-02-28	21.75	21.91	20.74	20.89	1520125
2023-03-01	20.84	21.44	20.72	21.34	750761
2023-03-02	21.53	21.92	21.31	21.78	1037180
2023-03-03	21.45	22.26	21.32	22.11	701074
2023-03-06	22.03	22.10	21.35	21.70	1277132
2023-03-07	21.55	21.70	21.00	21.26	923011
2023-03-08	21.16	21.33	20.63	21.02	748760
2023-03-09	21.29	21.44	19.43	19.49	1240703
2023-03-10	19.45	19.74	18.88	19.04	983215
2023-03-13	18.10	18.72	17.70	17.84	1224923
2023-03-14	18.25	18.77	17.61	18.09	977512
2023-03-15	17.01	17.46	16.41	16.87	1462368
2023-03-16	16.27	17.38	16.14	17.16	971245
2023-03-17	16.87	16.91	16.35	16.55	2918919
2023-03-20	16.78	17.30	16.78	17.07	1289007
2023-03-21	17.88	18.18	17.60	17.79	1045252
2023-03-22	17.79	17.79	16.94	16.94	1093452
2023-03-23	17.18	17.36	16.20	16.43	1198845
2023-03-24	15.95	16.38	15.75	16.19	870503
2023-03-27	16.63	17.18	16.27	17.02	767004
2023-03-28	16.73	17.65	16.73	17.48	698037
2023-03-29	17.82	17.82	17.25	17.54	485646
2023-03-30	17.71	17.77	17.35	17.45	734918
2023-03-31	17.65	17.77	17.43	17.63	974803
2023-04-03	18.66	19.00	18.11	18.31	1121614
2023-04-04	18.30	18.30	17.15	17.45	895149
2023-04-05	17.50	17.62	17.06	17.45	607930
2023-04-06	17.46	17.47	17.14	17.19	462849
2023-04-10	17.21	17.91	17.21	17.59	612645
2023-04-11	17.63	18.06	17.36	17.77	593412
2023-04-12	17.96	18.33	17.84	18.18	802263
2023-04-13	18.11	18.31	18.04	18.05	628646
2023-04-14	18.24	18.32	17.88	18.14	708891
2023-04-17	18.16	18.21	17.96	18.19	418332
2023-04-18	18.15	18.26	17.95	18.19	681699
2023-04-19	17.93	18.13	17.47	17.85	522962
2023-04-20	17.50	17.74	17.31	17.57	800677
2023-04-21	17.64	17.64	17.04	17.04	725831
2023-04-24	17.01	17.85	16.89	17.77	610361
2023-04-25	17.44	17.56	17.04	17.06	764093
2023-04-26	16.82	17.48	16.73	16.81	944594
2023-04-27	16.83	17.40	16.71	17.22	1056436
2023-04-28	17.07	17.88	16.84	17.73	678660
2023-05-01	17.35	17.61	16.98	17.19	857095
2023-05-02	16.91	16.92	16.20	16.34	1167620
2023-05-03	16.07	16.84	16.01	16.39	701392
2023-05-04	16.27	16.63	16.10	16.52	594123
2023-05-05	17.20	17.58	16.91	17.04	676080
2023-05-08	17.46	17.51	16.87	16.94	534201
2023-05-09	16.73	17.13	16.65	16.94	341412
2023-05-10	17.18	17.18	16.65	16.98	689930
2023-05-11	16.62	16.87	15.99	16.17	579548
2023-05-12	16.27	16.55	16.07	16.20	467030
2023-05-15	16.33	16.81	16.31	16.46	446097
2023-05-16	16.29	16.39	15.97	16.22	551307
2023-05-17	16.31	16.56	16.07	16.40	567867
2023-05-18	16.13	16.26	15.72	16.25	537421
2023-05-19	16.49	16.58	16.08	16.28	410714
2023-05-22	16.32	16.74	16.21	16.51	467429
2023-05-23	16.53	16.90	16.35	16.67	851750
2023-05-24	16.67	16.98	16.36	16.89	639499
2023-05-25	16.48	16.48	15.88	16.10	589317
2023-05-26	16.24	16.38	16.01	16.31	419642
2023-05-30	15.95	16.10	15.71	15.81	453022
2023-05-31	15.44	15.72	14.99	15.31	1048127
2023-06-01	15.36	16.21	15.31	16.17	567541
2023-06-02	16.59	17.53	16.53	17.31	822959
2023-06-05	17.58	17.24	16.68	17.31	605985
2023-06-06	16.72	17.64	16.61	17.31	614336
2023-06-07	17.42	18.07	17.41	17.93	901727
2023-06-08	17.86	18.55	17.85	18.15	729851
2023-06-09	18.11	18.29	17.71	17.81	459820
2023-06-12	17.44	17.63	17.14	17.55	886691
2023-06-13	17.91	18.59	17.66	17.67	735294
2023-06-14	17.88	17.93	17.22	17.42	528759
2023-06-15	17.47	17.85	17.46	17.80	506421
2023-06-16	17.98	18.03	17.28	17.97	1895206
2023-06-20	17.75	17.82	17.17	17.70	806153
2023-06-21	17.52	18.48	17.52	18.11	791249
2023-06-22	17.82	17.91	17.33	17.40	551123
2023-06-23	16.95	17.24	16.80	17.13	1252781
2023-06-26	17.12	18.02	17.07	17.81	620645
2023-06-27	17.72	18.17	17.69	17.89	477232
2023-06-28	17.85	17.93	17.57	17.90	380891
2023-06-29	18.10	18.45	18.03	18.20	423838
2023-06-30	18.42	18.75	18.12	18.70	1012805
2023-07-03	18.82	19.29	18.72	19.28	511935
2023-07-05	19.32	19.83	19.15	19.21	1032861
2023-07-06	18.93	19.20	18.56	19.03	761258
2023-07-07	18.93	21.72	18.93	21.53	1913411
2023-07-10	21.56	22.84	21.52	21.99	2180463
2023-07-11	22.10	22.55	21.80	22.44	1361019
2023-07-12	22.75	22.90	21.97	22.28	1352599
2023-07-13	22.33	22.69	21.97	22.33	930002
2023-07-14	22.30	22.32	21.85	22.05	642673
2023-07-17	22.09	22.53	21.86	22.28	721734
2023-07-18	22.02	23.56	22.01	23.18	1086285
2023-07-19	23.00	23.56	22.85	23.16	861000
2023-07-20	23.29	23.55	22.80	23.31	713887
2023-07-21	23.35	23.45	22.87	23.12	776904
2023-07-24	23.29	23.75	23.07	23.56	671944
2023-07-25	23.52	23.81	23.34	23.66	645465
2023-07-26	23.29	23.75	23.11	23.64	1099871
2023-07-27	21.08	22.49	20.57	21.08	2687933
2023-07-28	21.34	22.23	21.27	22.21	933564
2023-07-31	22.49	22.81	22.20	22.45	886376
2023-08-01	22.16	22.34	21.41	21.85	1147740
2023-08-02	21.49	21.72	20.99	21.50	765602
2023-08-03	21.45	21.73	21.28	21.44	761282
2023-08-04	21.47	21.88	21.19	21.42	763104
2023-08-07	21.34	21.46	20.50	20.85	804414
2023-08-08	20.47	21.13	20.20	21.12	801612
2023-08-09	21.34	21.94	21.05	21.10	950214
2023-08-10	21.01	22.17	20.89	21.30	1584436
2023-08-11	21.73	22.21	21.53	21.97	758995
2023-08-14	21.84	21.87	21.19	21.52	923091
2023-08-15	21.30	21.38	20.98	21.28	427350
2023-08-16	21.43	21.66	21.29	21.35	734042
2023-08-17	21.70	21.98	20.78	21.06	963027
2023-08-18	20.74	21.58	20.74	21.44	521887
2023-08-21	21.53	21.77	21.09	21.32	624361
2023-08-22	21.39	21.48	21.08	21.37	602000
2023-08-23	21.04	22.06	20.79	22.05	652875
2023-08-24	21.89	22.53	21.68	21.80	1000274
2023-08-25	21.97	22.00	21.27	21.47	778497
2023-08-28	21.59	22.33	21.45	21.70	721617
2023-08-29	21.68	22.30	21.46	22.21	535037
2023-08-30	22.38	23.50	22.36	23.03	1272512
2023-08-31	23.06	23.07	22.42	22.79	1048007
2023-09-01	23.23	24.75	23.18	24.03	1350754
2023-09-05	23.96	24.54	23.77	24.18	1092180
2023-09-06	24.18	24.76	23.98	24.63	1052513
2023-09-07	24.50	25.60	24.50	24.87	1520254
2023-09-08	24.72	25.07	24.26	24.84	1244018
2023-09-11	25.13	25.26	24.40	24.88	918415
2023-09-12	25.12	26.13	25.01	26.02	1230617
2023-09-13	26.10	26.35	24.81	24.99	1220500
2023-09-14	25.43	25.43	24.86	25.09	855604
2023-09-15	24.78	25.29	24.34	24.72	3092828
2023-09-18	25.00	25.27	24.58	24.62	500300
2023-09-19	25.11	25.17	23.74	23.83	820616
2023-09-20	23.80	24.54	23.80	24.02	873904
2023-09-21	24.04	24.19	23.23	23.73	883580
2023-09-22	23.97	24.58	23.97	24.22	836641
2023-09-25	24.73	25.75	24.65	25.64	1452085
2023-09-26	25.38	26.15	25.21	26.03	2031888
2023-09-27	26.26	27.46	26.19	27.19	1775680
2023-09-28	26.92	27.09	26.36	26.90	1403737
2023-09-29	26.90	27.03	25.60	25.72	1385443
2023-10-02	25.67	25.82	24.45	24.64	1374743
2023-10-03	24.57	25.03	24.54	24.96	953859
2023-10-04	24.47	24.60	23.56	23.77	1105841
2023-10-05	23.73	24.30	23.25	23.28	1052034
2023-10-06	23.27	23.85	23.05	23.41	915451
2023-10-09	24.12	24.77	24.12	24.48	1025358
2023-10-10	24.50	25.30	24.33	24.92	920108
2023-10-11	24.57	25.04	24.46	25.04	960332
2023-10-12	25.48	25.51	24.92	25.01	861250
2023-10-13	25.57	25.74	25.06	25.06	813445
2023-10-16	25.29	25.84	25.02	25.60	903982
2023-10-17	25.43	26.24	25.25	26.02	1031603
2023-10-18	26.14	26.29	25.62	25.76	803771
2023-10-19	25.45	25.96	25.08	25.64	847438
2023-10-20	25.46	25.50	24.69	24.92	880018
2023-10-23	24.81	25.20	24.52	24.73	727625
2023-10-24	24.88	25.17	24.58	24.83	864026
2023-10-25	24.75	24.95	24.12	24.13	1208634
2023-10-26	23.06	23.42	21.54	22.12	3080777
2023-10-27	22.12	23.55	22.12	23.17	1476867
2023-10-30	23.45	23.82	22.25	22.56	1181841
2023-10-31	22.58	22.59	21.63	21.99	1736507
2023-11-01	22.20	22.46	21.78	22.14	825880
2023-11-02	22.43	23.40	22.41	22.96	991633
2023-11-03	23.08	23.22	22.53	22.79	946080
2023-11-06	23.08	23.09	22.26	22.28	679849
2023-11-07	21.71	21.88	20.67	20.73	1615459
2023-11-08	20.51	21.08	20.45	21.02	928587
2023-11-09	21.27	21.57	20.95	21.21	924688
2023-11-10	21.48	21.77	21.19	21.55	703829
2023-11-13	21.56	21.72	21.32	21.57	471101
2023-11-14	22.00	22.22	21.72	22.17	736194
2023-11-15	21.93	22.36	21.50	21.53	643015
2023-11-16	21.18	21.48	20.03	20.36	1096970
2023-11-17	20.71	21.06	20.55	20.91	743886
2023-11-20	21.11	21.27	20.94	21.02	539093
2023-11-21	20.72	21.03	20.60	20.80	703606
2023-11-22	20.26	20.72	20.01	20.66	375659
2023-11-24	20.74	21.19	20.70	20.94	311376
2023-11-27	20.89	20.93	20.59	20.83	959269
2023-11-28	20.97	21.06	20.59	20.87	633529
2023-11-29	21.17	21.31	20.72	20.78	702700
2023-11-30	21.09	21.73	20.56	20.66	1186736
2023-12-01	20.59	21.29	20.48	20.65	936457
2023-12-04	20.46	20.70	20.27	20.69	1007864
2023-12-05	20.68	20.68	20.25	20.37	546037
2023-12-06	20.26	20.53	19.15	19.18	814436
2023-12-07	19.35	19.47	18.84	19.12	765047
2023-12-08	19.37	19.54	19.15	19.37	641871
2023-12-11	19.46	19.80	19.37	19.50	764623
2023-12-12	19.09	19.22	18.67	18.97	870460
2023-12-13	19.17	19.68	18.82	19.64	590405
2023-12-14	20.15	20.56	20.11	20.44	641637
2023-12-15	20.61	20.61	20.10	20.45	1972644
2023-12-18	20.92	21.29	20.65	20.69	574037
2023-12-19	20.88	21.21	20.66	21.18	631524
2023-12-20	21.17	21.73	21.05	21.22	1080427
2023-12-21	21.20	21.73	21.14	21.72	902132
2023-12-22	21.97	21.98	21.44	21.60	626885
2023-12-26	21.99	22.37	21.83	22.27	490885
2023-12-27	22.23	22.41	22.15	22.32	429984
2023-12-28	22.17	22.26	21.59	21.62	530452
2023-12-29	21.66	21.66	21.17	21.28	726721
2024-01-02	21.41	21.59	20.59	20.65	578007
2024-01-03	20.70	21.06	20.49	20.62	1019350
2024-01-04	20.72	20.79	20.14	20.21	588672
2024-01-05	20.32	20.79	20.32	20.76	669459
2024-01-08	20.23	20.41	19.67	20.41	705047
2024-01-09	20.27	20.27	19.42	19.50	677854
2024-01-10	19.41	19.47	18.99	19.11	648804
2024-01-11	19.20	19.26	18.95	19.17	709679
2024-01-12	19.77	19.77	19.17	19.70	677336
2024-01-16	19.46	19.59	19.22	19.33	683024
2024-01-17	19.02	19.71	18.96	19.44	715507
2024-01-18	19.54	20.08	19.51	20.03	625793
2024-01-19	20.21	20.26	19.78	20.21	825432
2024-01-22	20.26	20.76	20.22	20.59	813913
2024-01-23	20.68	20.93	20.51	20.68	713355
2024-01-24	20.97	21.06	20.46	20.86	1161406
2024-01-25	21.21	21.30	20.66	21.25	820394
2024-01-26	21.36	21.62	21.06	21.51	429241
2024-01-29	21.39	21.59	21.21	21.59	411005
2024-01-30	20.83	21.38	20.23	21.35	1080295
2024-01-31	21.46	21.46	20.70	20.78	1020977
2024-02-01	20.86	20.97	20.49	20.87	1269102
2024-02-02	20.67	20.77	20.16	20.16	941769
2024-02-05	19.96	20.44	19.76	20.22	708357
2024-02-06	20.32	20.50	20.19	20.25	503779
2024-02-07	20.33	20.45	19.78	20.03	628450
2024-02-08	20.08	20.59	19.87	20.49	576494
2024-02-09	20.48	20.70	20.30	20.63	568988
2024-02-12	20.82	21.31	20.82	21.19	590810
2024-02-13	20.88	21.14	20.40	20.70	694871
2024-02-14	20.98	21.14	20.65	20.77	557022
2024-02-15	20.82	21.87	20.81	21.79	706226
2024-02-16	21.76	22.26	21.35	22.05	812808
2024-02-20	21.88	22.23	21.41	21.68	801624
2024-02-21	21.81	22.22	21.65	21.92	469887
2024-02-22	21.80	22.60	21.80	22.53	928098
2024-02-23	20.62	22.92	20.25	21.97	1712608
2024-02-26	21.72	22.16	21.32	21.91	947438
2024-02-27	22.06	22.23	21.25	21.38	920148
2024-02-28	21.21	21.40	20.60	20.77	725743
2024-02-29	20.55	21.00	19.68	19.76	1747246
2024-03-01	20.10	21.03	20.10	20.64	838612
2024-03-04	20.63	20.89	20.21	20.37	887477
2024-03-05	20.20	20.43	19.99	20.13	648565
2024-03-06	20.46	20.59	19.88	20.06	600741
2024-03-07	20.13	20.70	20.13	20.42	574273
2024-03-08	20.48	20.70	20.16	20.57	587090
2024-03-11	20.43	20.60	19.93	20.52	634368
2024-03-12	20.63	20.64	20.25	20.45	445548
2024-03-13	20.59	21.18	20.57	20.91	720895
2024-03-14	20.88	21.50	20.71	21.18	903985
2024-03-15	21.19	21.84	21.19	21.79	2017664
2024-03-18	21.79	22.16	21.57	21.79	683826
2024-03-19	21.77	22.35	21.77	22.29	776315
2024-03-20	22.08	22.22	21.79	22.07	991026
2024-03-21	22.13	22.68	22.13	22.57	947792
2024-03-22	22.66	22.82	22.48	22.65	536448
2024-03-25	22.73	23.50	22.73	23.32	720177
2024-03-26	23.42	23.58	22.80	22.84	730808
2024-03-27	22.96	23.47	22.91	23.33	686502
2024-03-28	23.47	23.70	23.29	23.40	718880
2024-04-01	23.43	23.51	23.06	23.45	460594
2024-04-02	23.90	24.80	23.75	24.79	1260065
2024-04-03	24.99	25.55	24.86	25.51	1354398
2024-04-04	25.55	25.66	24.89	24.99	897666
2024-04-05	25.08	25.54	24.82	25.20	1267949
2024-04-08	25.34	25.50	24.81	25.06	967317
2024-04-09	25.00	25.23	24.47	24.52	935570
2024-04-10	24.32	24.69	24.05	24.42	1464045
2024-04-11	24.49	24.53	24.04	24.51	586022
2024-04-12	24.68	24.87	23.76	23.97	960495
2024-04-15	24.06	24.21	23.29	23.44	669703
2024-04-16	23.28	23.28	22.68	22.97	593969
2024-04-17	22.95	23.27	22.51	22.53	713047
2024-04-18	22.67	23.03	22.27	22.28	698460
2024-04-19	22.10	22.74	21.89	22.60	895372
2024-04-22	22.47	22.97	22.02	22.63	778639
2024-04-23	22.52	23.36	22.48	23.21	999460
2024-04-24	23.11	23.33	22.68	23.05	1044601
2024-04-25	23.91	24.60	22.02	24.55	1719910
2024-04-26	24.43	24.94	24.19	24.90	1100607
2024-04-29	24.94	25.11	24.22	24.36	1006660
2024-04-30	24.13	24.18	22.86	22.91	1240366
2024-05-01	22.92	23.09	22.17	22.22	873389
2024-05-02	22.38	22.71	22.20	22.52	794161
2024-05-03	22.86	23.41	22.58	22.89	972239
2024-05-06	23.20	23.76	23.20	23.51	520956
2024-05-07	23.56	24.10	23.38	23.39	685812
2024-05-08	23.16	23.67	22.86	23.37	587914
2024-05-09	23.48	23.86	23.31	23.75	690944
2024-05-10	23.84	24.13	23.07	23.26	816133
2024-05-13	23.49	23.60	23.08	23.30	570967
2024-05-14	22.54	23.66	22.41	23.49	1000634
2024-05-15	23.56	23.62	22.94	23.49	472982
2024-05-16	23.40	23.86	23.32	23.53	603425
2024-05-17	23.65	23.79	23.44	23.72	436978
2024-05-20	23.80	24.24	23.68	24.03	895276
2024-05-21	24.01	24.92	24.00	24.28	1162857
2024-05-22	24.17	24.18	23.07	23.18	1215721
2024-05-23	23.38	23.62	22.57	22.76	789620
2024-05-24	23.04	23.37	23.00	23.26	551904
2024-05-28	23.51	23.85	23.23	23.84	663230
2024-05-29	23.61	23.70	23.37	23.38	470741
2024-05-30	23.32	23.84	23.32	23.67	468963
2024-05-31	23.81	24.08	23.37	23.68	2867427
2024-06-03	23.78	23.78	21.55	21.75	1501235
2024-06-04	21.48	21.68	20.92	21.14	1174160
2024-06-05	21.30	21.48	21.07	21.14	446929
2024-06-06	21.08	21.33	20.97	21.06	767904
2024-06-07	20.92	21.15	20.75	20.86	535966
2024-06-10	21.27	21.83	21.18	21.57	727304
2024-06-11	21.22	21.56	20.98	21.46	638153
2024-06-12	22.00	22.30	21.81	22.06	682372
2024-06-13	21.84	21.90	21.01	21.64	866059
2024-06-14	21.55	21.55	20.82	21.13	685505
2024-06-17	21.02	21.45	20.88	21.38	525775
2024-06-18	21.38	22.07	21.38	21.72	798181
2024-06-20	21.84	22.08	21.60	21.72	653360
2024-06-21	21.72	22.05	21.53	22.02	1910495
2024-06-24	22.18	22.89	22.16	22.64	616190
2024-06-25	22.32	22.94	22.31	22.81	493445
2024-06-26	22.74	22.88	22.48	22.67	637675
2024-06-27	22.88	23.10	22.76	22.99	496203
2024-06-28	23.25	23.79	23.16	23.66	2082483
2024-07-01	23.77	23.84	23.17	23.52	851879
2024-07-02	23.74	23.97	23.55	23.78	673015
2024-07-03	24.00	24.20	23.81	24.03	329407
2024-07-05	24.20	24.36	23.74	23.83	634131
2024-07-08	23.73	24.39	23.60	24.30	781723
2024-07-09	24.08	24.23	23.92	24.00	558395
2024-07-10	24.03	24.28	23.76	24.16	493610
2024-07-11	24.51	25.21	24.19	25.14	579956
2024-07-12	25.52	25.59	25.03	25.08	844512
2024-07-15	25.44	26.46	25.26	26.18	1071856
2024-07-16	26.03	26.85	25.88	26.67	964828
2024-07-17	26.68	27.30	26.34	26.37	993904
2024-07-18	26.33	26.85	26.21	26.29	880354
2024-07-19	26.09	26.57	25.68	25.88	816753
2024-07-22	25.79	26.26	25.63	26.15	558090
2024-07-23	26.06	26.44	25.99	26.21	1010102
2024-07-24	26.20	26.25	25.38	25.45	1267271
2024-07-25	25.75	29.17	25.75	28.95	2597463
2024-07-26	29.20	30.41	28.82	29.75	1688965
2024-07-29	29.69	29.98	28.79	29.06	1007375
2024-07-30	29.01	29.41	28.88	29.14	865734
2024-07-31	29.67	30.45	29.19	30.02	971619
2024-08-01	29.91	30.28	28.37	28.98	842937
2024-08-02	27.89	28.01	26.08	26.43	976671
2024-08-05	25.11	25.32	24.39	25.20	957041
2024-08-06	25.24	25.45	24.88	25.05	823551
2024-08-07	25.64	25.80	24.95	25.02	974646
2024-08-08	25.23	26.20	25.22	26.16	806390
2024-08-09	26.19	26.45	25.94	26.36	618696
2024-08-12	26.45	27.01	26.25	26.77	585174
2024-08-13	26.66	26.66	25.71	26.50	778869
2024-08-14	26.71	26.76	26.10	26.45	675095
2024-08-15	27.00	27.43	26.75	27.05	996708
2024-08-16	26.88	27.23	26.63	27.11	452582
2024-08-19	27.13	27.46	27.00	27.13	537472
2024-08-20	27.00	27.02	25.98	26.03	477877
2024-08-21	26.37	26.44	25.93	26.02	555682
2024-08-22	26.12	26.28	25.64	25.73	445829
2024-08-23	26.09	26.93	25.92	26.85	734543
2024-08-26	27.35	27.53	26.95	27.31	637261
2024-08-27	27.05	27.23	26.89	27.06	461976
2024-08-28	26.70	27.12	26.40	27.05	396935
2024-08-29	27.37	27.50	27.02	27.29	470856
2024-08-30	27.10	27.10	26.63	26.99	469896
2024-09-03	26.39	26.41	24.93	25.05	859645
2024-09-04	24.98	25.37	24.58	24.76	729827
2024-09-05	25.01	25.04	24.51	24.79	530286
2024-09-06	24.82	25.13	23.55	23.60	734701
2024-09-09	23.64	23.83	23.41	23.44	873337
2024-09-10	23.42	23.42	22.29	22.41	681153
2024-09-11	22.41	22.69	21.75	22.48	598388
2024-09-12	22.59	23.53	22.43	22.85	657448
2024-09-13	23.30	23.82	22.90	23.20	1132415
2024-09-16	23.58	24.08	23.43	23.95	962535
2024-09-17	24.10	25.51	24.10	25.50	1208542
2024-09-18	25.37	25.76	24.83	25.01	736670
2024-09-19	26.14	26.14	25.19	25.86	591155
2024-09-20	25.84	26.37	25.62	26.02	2053801
2024-09-23	26.06	26.62	25.72	26.35	525220
2024-09-24	27.00	27.04	26.09	26.10	708487
2024-09-25	25.94	25.94	24.90	25.06	694755
2024-09-26	24.55	24.76	23.85	24.04	1088289
2024-09-27	24.40	24.92	24.29	24.78	866461
2024-09-30	24.52	25.02	24.33	24.87	972785
2024-10-01	24.63	25.48	24.60	25.42	753205
2024-10-02	25.73	26.13	25.18	25.64	625126
2024-10-03	25.62	26.33	25.31	26.18	690927
2024-10-04	26.70	26.88	26.19	26.54	501120
2024-10-07	26.54	26.67	26.08	26.37	501528
2024-10-08	26.11	26.11	25.33	25.64	669164
2024-10-09	25.29	25.73	25.16	25.55	661081
2024-10-10	25.55	25.82	25.12	25.80	692509
2024-10-11	25.74	26.24	25.73	26.18	545770
2024-10-14	25.83	25.91	25.49	25.74	400569
2024-10-15	24.75	25.14	24.53	24.75	623598
2024-10-16	25.10	25.24	24.92	25.00	585537
2024-10-17	24.74	25.10	24.44	25.04	827590
2024-10-18	24.95	24.97	23.95	24.09	731826
2024-10-21	24.44	24.44	23.96	24.18	738706
2024-10-22	24.34	24.34	23.72	23.87	626952
2024-10-23	23.66	23.86	22.98	23.23	892233
2024-10-24	23.02	24.73	23.00	24.63	1707371
2024-10-25	24.96	25.63	24.73	25.43	1305387
2024-10-28	24.69	25.11	24.35	24.90	826633
2024-10-29	25.03	25.03	24.32	24.75	769107
2024-10-30	24.88	25.36	24.66	24.74	706140
2024-10-31	24.61	24.81	24.37	24.40	831083
2024-11-01	24.64	25.04	24.36	24.44	766968
2024-11-04	24.56	25.76	24.54	25.45	815025
2024-11-05	25.63	26.03	25.43	25.75	938779
2024-11-06	27.60	29.22	26.81	29.00	1317719
2024-11-07	28.84	28.84	27.97	28.22	734421
2024-11-08	27.98	28.40	27.57	27.90	650261
2024-11-11	27.91	29.02	27.91	28.60	745907
2024-11-12	28.62	29.22	28.07	28.30	712524
2024-11-13	28.43	28.51	27.79	27.83	471607
2024-11-14	28.10	28.19	27.26	27.55	780027
2024-11-15	27.72	27.79	26.58	26.81	783632
2024-11-18	27.40	27.97	27.14	27.46	1000682
2024-11-19	27.05	27.71	27.05	27.47	429993
2024-11-20	27.45	27.98	27.26	27.97	495862
2024-11-21	28.15	29.15	28.15	28.81	508035
2024-11-22	28.88	30.09	28.83	30.03	770537
2024-11-25	30.38	30.65	29.71	29.80	1386088
2024-11-26	29.78	30.00	29.15	29.29	677151
2024-11-27	29.46	30.24	29.42	29.79	633106
2024-11-29	30.14	30.31	29.80	29.98	439876
2024-12-02	30.02	30.79	29.71	30.58	767743
2024-12-03	30.83	30.98	30.14	30.42	675872
2024-12-04	30.43	30.43	28.42	28.73	896833
2024-12-05	28.78	28.85	28.03	28.36	889634
2024-12-06	28.41	28.41	26.99	27.09	863500
2024-12-09	27.57	27.82	26.92	26.94	781940
2024-12-10	27.00	27.66	26.66	26.77	796904
2024-12-11	27.14	27.73	26.76	27.20	685386
2024-12-12	27.04	27.16	26.00	26.12	737393
2024-12-13	26.11	26.22	25.82	25.87	778167
2024-12-16	25.50	26.05	25.15	25.38	854296
2024-12-17	24.99	25.34	24.65	25.29	914701
2024-12-18	25.51	25.80	24.48	24.63	1315815
2024-12-19	25.19	25.28	24.19	24.24	685667
2024-12-20	23.86	24.93	23.76	24.55	2292910
2024-12-23	24.53	24.82	24.40	24.79	551429
2024-12-24	24.92	25.11	24.49	25.04	218530
2024-12-26	25.08	25.49	24.52	25.31	622517
2024-12-27	25.17	25.52	24.98	25.20	630066
2024-12-30	25.19	25.89	24.82	25.69	806894
2024-12-31	25.79	26.27	25.72	26.08	545118
2025-01-02	26.60	27.24	26.53	27.15	696603
2025-01-03	27.45	27.57	26.77	27.42	634377
2025-01-06	27.59	28.31	27.25	27.40	624496
2025-01-07	27.54	27.94	27.05	27.93	601868
2025-01-08	27.47	27.55	26.91	27.10	567048
2025-01-10	27.23	27.77	26.24	26.40	952923
2025-01-13	25.94	26.64	25.81	26.00	1180795
2025-01-14	25.80	26.33	25.39	26.31	1408139
2025-01-15	26.64	27.23	26.45	27.11	545449
2025-01-16	26.91	27.21	25.99	26.18	689210
2025-01-17	26.55	26.98	26.40	26.68	544367
2025-01-21	26.92	27.18	26.18	27.10	754939
2025-01-22	26.86	27.04	26.31	26.36	1037157
2025-01-23	26.51	26.74	26.28	26.43	614303
2025-01-24	26.42	26.79	26.22	26.45	610089
2025-01-27	26.25	26.55	25.56	25.63	485611
2025-01-28	25.76	25.89	25.13	25.48	536192
2025-01-29	25.44	25.67	25.13	25.27	385670
2025-01-30	25.48	25.53	25.04	25.37	564468
2025-01-31	25.47	25.47	24.48	24.85	668921
2025-02-03	24.66	25.02	24.00	24.73	576995
2025-02-04	24.59	25.55	24.59	25.41	618388
2025-02-05	25.67	25.75	25.15	25.34	690739
2025-02-06	25.62	25.62	24.33	24.66	788886
2025-02-07	24.67	25.07	24.62	24.70	502936
2025-02-10	24.97	25.77	24.93	25.39	599057
2025-02-11	25.48	25.99	25.38	25.70	419929
2025-02-12	25.24	25.36	24.89	24.91	739736
2025-02-13	25.04	25.37	24.69	25.33	523426
2025-02-14	25.54	25.79	25.29	25.48	455969
2025-02-18	25.70	26.11	25.50	25.69	976665
2025-02-19	25.38	25.68	25.04	25.18	1083471
2025-02-20	24.46	25.59	23.85	24.15	1298045
2025-02-21	24.15	24.33	22.35	22.53	1239249
2025-02-24	22.60	22.66	21.93	22.09	1135303
2025-02-25	22.20	22.57	21.99	22.20	1454590
2025-02-26	22.20	22.46	22.00	22.15	1150646
2025-02-27	22.37	22.90	22.13	22.62	1017795
2025-02-28	22.50	22.75	21.86	22.09	1212089
2025-03-03	22.20	22.37	20.55	20.73	1163684
2025-03-04	20.21	20.50	19.62	20.15	995491
2025-03-05	19.64	20.06	19.03	19.71	1344225
2025-03-06	19.27	19.62	19.01	19.22	1415631
2025-03-07	19.43	19.98	19.13	19.95	1389350
2025-03-10	19.73	19.98	18.87	19.14	1364718
2025-03-11	19.20	19.62	18.97	19.16	1290476
2025-03-12	19.39	19.81	19.28	19.36	921964
2025-03-13	19.54	20.23	19.30	19.56	1407810
2025-03-14	19.75	20.25	19.60	20.14	1538301
2025-03-17	20.09	20.74	19.96	20.61	1639655
2025-03-18	20.69	21.10	20.55	21.00	1066673
2025-03-19	21.10	21.69	21.08	21.56	1146232
2025-03-20	21.30	21.98	21.30	21.74	900879
2025-03-21	21.51	21.78	21.42	21.50	1502329
2025-03-24	21.80	22.23	21.73	22.15	731686
2025-03-25	22.19	22.40	21.97	22.01	1025622
2025-03-26	22.50	22.88	22.03	22.18	734755
2025-03-27	22.05	22.14	21.58	21.97	968149
2025-03-28	21.84	21.93	21.34	21.60	639171
2025-03-31	21.33	21.94	21.08	21.81	775676
2025-04-01	21.69	22.31	21.55	22.27	638928
2025-04-02	22.27	22.69	21.96	22.55	736683
2025-04-03	21.08	21.23	19.53	19.63	909978
2025-04-04	18.39	18.68	16.68	17.14	1814563
2025-04-07	16.33	18.22	15.74	17.07	1593315
2025-04-08	18.02	18.02	15.64	15.95	1238582
2025-04-09	15.48	18.43	15.46	18.08	2692962
2025-04-10	17.23	17.25	15.85	16.32	1164015
2025-04-11	16.39	17.10	16.00	17.00	1012255
2025-04-14	17.44	17.44	16.64	16.98	819177
2025-04-15	16.93	17.34	16.74	16.95	605591
2025-04-16	17.10	17.54	17.00	17.27	782481
2025-04-17	17.60	18.13	17.57	17.90	570925
2025-04-21	17.58	17.68	17.14	17.42	1341932
2025-04-22	17.48	17.61	16.87	17.38	1413608
2025-04-23	17.77	18.13	17.02	17.27	1150119
2025-04-24	18.58	18.59	16.83	17.92	1796934
2025-04-25	17.39	17.87	17.29	17.82	1229222
2025-04-28	17.66	18.05	17.58	17.94	1574333
2025-04-29	17.82	18.68	17.70	18.50	1116714
2025-04-30	18.15	18.20	17.53	17.75	1051936
2025-05-01	17.75	18.94	17.75	18.65	974723
2025-05-02	18.87	19.12	18.58	19.02	635191
2025-05-05	18.50	18.82	18.34	18.35	546577
2025-05-06	18.64	18.89	18.27	18.57	677777
2025-05-07	18.71	18.72	18.31	18.38	547200
2025-05-08	18.89	19.27	18.70	18.98	657825
2025-05-09	19.33	19.51	18.94	19.06	687125
2025-05-12	20.42	20.64	19.62	19.86	700751
2025-05-13	20.05	20.20	19.87	20.02	490729
2025-05-14	19.80	20.34	19.77	20.10	714025
2025-05-15	19.68	19.91	19.46	19.88	565822
2025-05-16	19.90	19.95	19.41	19.64	581293
2025-05-19	19.36	19.77	19.06	19.75	710921
2025-05-20	19.71	19.77	19.49	19.55	484620

Explore More About OII

Coins representing dividend payouts and trends

OII Dividend History

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

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

OII Stock Split History

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

Graph showing historical stock prices and market trends

OII Historical Prices

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

Web Analytics