RHI Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

78.41

(December 13, 2024)

52-Week High

125.77

(February 9, 2022)

All-Time High

41.32

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-10	2.17	2.27	2.17	2.27	511164
1993-09-13	2.26	2.28	2.26	2.26	173988
1993-09-14	2.24	2.27	2.23	2.27	1238328
1993-09-15	2.29	2.35	2.29	2.33	2455068
1993-09-16	2.34	2.34	2.33	2.34	225588
1993-09-17	2.33	2.46	2.33	2.44	2361480
1993-09-20	2.44	2.50	2.44	2.47	1102740
1993-09-21	2.46	2.46	2.21	2.22	1377528
1993-09-22	2.22	2.22	2.16	2.19	755952
1993-09-23	2.19	2.28	2.19	2.27	1436328
1993-09-24	2.27	2.32	2.27	2.31	290376
1993-09-27	2.31	2.39	2.31	2.36	140388
1993-09-28	2.36	2.36	2.34	2.35	784752
1993-09-29	2.34	2.34	2.31	2.33	143988
1993-09-30	2.34	2.34	2.31	2.31	243588
1993-10-01	2.32	2.35	2.32	2.33	80388
1993-10-04	2.32	2.33	2.32	2.33	335976
1993-10-05	2.32	2.32	2.29	2.31	327576
1993-10-06	2.29	2.30	2.29	2.30	356376
1993-10-07	2.28	2.30	2.28	2.30	389976
1993-10-08	2.29	2.30	2.28	2.28	158388
1993-10-11	2.29	2.29	2.26	2.26	381576
1993-10-12	2.25	2.25	2.22	2.22	57588
1993-10-13	2.23	2.25	2.17	2.17	1046340
1993-10-14	2.17	2.19	2.17	2.18	175188
1993-10-15	2.17	2.19	2.17	2.18	1407528
1993-10-18	2.18	2.25	2.18	2.25	133188
1993-10-19	2.24	2.24	2.20	2.21	155988
1993-10-20	2.20	2.21	2.20	2.20	6000
1993-10-21	2.19	2.23	2.19	2.22	419976
1993-10-22	2.22	2.23	2.21	2.23	154788
1993-10-25	2.24	2.24	2.21	2.21	855552
1993-10-26	2.21	2.24	2.21	2.21	194388
1993-10-27	2.23	2.24	2.23	2.23	105588
1993-10-28	2.24	2.29	2.24	2.29	249588
1993-10-29	2.30	2.31	2.29	2.31	484776
1993-11-01	2.32	2.33	2.29	2.29	393576
1993-11-02	2.31	2.31	2.30	2.31	134388
1993-11-03	2.32	2.32	2.31	2.32	205188
1993-11-04	2.30	2.33	2.30	2.32	89988
1993-11-05	2.30	2.30	2.23	2.28	182388
1993-11-08	2.27	2.27	2.18	2.18	631164
1993-11-09	2.18	2.19	2.16	2.17	51588
1993-11-10	2.17	2.21	2.17	2.19	235188
1993-11-11	2.20	2.23	2.20	2.22	536364
1993-11-12	2.23	2.24	2.20	2.21	721164
1993-11-15	2.21	2.21	2.19	2.19	172788
1993-11-16	2.18	2.18	2.13	2.14	112788
1993-11-17	2.14	2.15	2.13	2.15	135588
1993-11-18	2.15	2.16	2.14	2.14	157188
1993-11-19	2.11	2.11	2.07	2.08	166788
1993-11-22	2.06	2.06	2.00	2.01	109188
1993-11-23	2.01	2.02	2.00	2.01	604764
1993-11-24	2.03	2.04	2.00	2.04	581964
1993-11-26	2.03	2.04	2.01	2.04	254376
1993-11-29	2.09	2.09	2.05	2.08	539964
1993-11-30	2.08	2.08	2.07	2.07	34788
1993-12-01	2.07	2.07	2.06	2.06	35988
1993-12-02	2.06	2.06	2.05	2.05	251976
1993-12-03	2.04	2.10	2.03	2.10	333576
1993-12-06	2.10	2.13	2.10	2.13	472776
1993-12-07	2.10	2.13	2.08	2.09	154788
1993-12-08	2.10	2.13	2.10	2.13	106788
1993-12-09	2.14	2.14	2.13	2.13	194388
1993-12-10	2.13	2.14	2.13	2.13	148788
1993-12-13	2.11	2.11	2.10	2.10	87588
1993-12-14	2.10	2.11	2.04	2.05	731952
1993-12-15	2.05	2.09	2.05	2.09	409176
1993-12-16	2.08	2.14	2.08	2.13	322776
1993-12-17	2.15	2.17	2.15	2.16	385176
1993-12-20	2.16	2.20	2.16	2.19	505164
1993-12-21	2.19	2.19	2.17	2.18	827952
1993-12-22	2.17	2.18	2.15	2.15	508764
1993-12-23	2.15	2.16	2.15	2.16	14388
1993-12-27	2.14	2.14	2.11	2.11	32388
1993-12-28	2.09	2.09	2.08	2.08	15588
1993-12-29	2.09	2.11	2.08	2.09	214788
1993-12-30	2.11	2.13	2.08	2.10	796752
1993-12-31	2.10	2.19	2.10	2.19	267576
1994-01-03	2.18	2.18	2.13	2.13	128388
1994-01-04	2.14	2.16	2.14	2.15	343176
1994-01-05	2.16	2.24	2.16	2.24	923952
1994-01-06	2.23	2.24	2.21	2.21	247188
1994-01-07	2.22	2.27	2.22	2.25	341976
1994-01-10	2.25	2.28	2.24	2.28	433176
1994-01-11	2.28	2.31	2.28	2.31	160788
1994-01-12	2.31	2.38	2.31	2.33	410376
1994-01-13	2.33	2.39	2.33	2.39	283176
1994-01-14	2.41	2.44	2.41	2.44	230388
1994-01-17	2.44	2.45	2.40	2.40	669564
1994-01-18	2.42	2.42	2.39	2.39	452376
1994-01-19	2.36	2.36	2.33	2.33	88788
1994-01-20	2.32	2.33	2.31	2.32	393576
1994-01-21	2.31	2.34	2.31	2.33	47988
1994-01-24	2.34	2.40	2.34	2.38	398376
1994-01-25	2.38	2.42	2.36	2.42	1257528
1994-01-26	2.42	2.47	2.42	2.47	2050692
1994-01-27	2.52	2.55	2.50	2.55	747552
1994-01-28	2.55	2.58	2.55	2.57	380376
1994-01-31	2.59	2.65	2.58	2.63	998340
1994-02-01	2.65	2.66	2.64	2.65	610764
1994-02-02	2.67	2.70	2.66	2.66	249588
1994-02-03	2.67	2.71	2.65	2.71	149988
1994-02-04	2.70	2.70	2.64	2.64	101988
1994-02-07	2.63	2.63	2.56	2.56	925152
1994-02-08	2.55	2.55	2.52	2.52	119988
1994-02-09	2.53	2.54	2.50	2.52	137988
1994-02-10	2.52	2.52	2.52	2.52	1200
1994-02-11	2.50	2.51	2.50	2.51	247188
1994-02-14	2.51	2.51	2.51	2.51	415176
1994-02-15	2.51	2.51	2.51	2.51	59988
1994-02-16	2.51	2.53	2.50	2.50	63588
1994-02-17	2.50	2.50	2.49	2.50	41988
1994-02-18	2.49	2.49	2.48	2.49	39588
1994-02-22	2.48	2.49	2.48	2.48	15588
1994-02-23	2.48	2.48	2.46	2.46	82788
1994-02-24	2.46	2.47	2.46	2.46	83988
1994-02-25	2.46	2.47	2.46	2.46	109188
1994-02-28	2.46	2.49	2.46	2.49	259176
1994-03-01	2.50	2.56	2.50	2.51	241188
1994-03-02	2.50	2.50	2.42	2.44	261576
1994-03-03	2.42	2.42	2.42	2.42	43188
1994-03-04	2.44	2.48	2.42	2.47	274776
1994-03-07	2.48	2.55	2.48	2.55	190788
1994-03-08	2.57	2.70	2.57	2.70	541164
1994-03-09	2.71	2.73	2.67	2.68	184788
1994-03-10	2.69	2.73	2.69	2.69	178788
1994-03-11	2.69	2.70	2.68	2.70	45588
1994-03-14	2.72	2.73	2.71	2.73	11988
1994-03-15	2.73	2.74	2.67	2.71	99588
1994-03-16	2.70	2.72	2.67	2.68	57588
1994-03-17	2.67	2.69	2.66	2.69	40788
1994-03-18	2.69	2.73	2.69	2.73	109188
1994-03-21	2.73	2.73	2.73	2.73	21588
1994-03-22	2.71	2.71	2.70	2.71	157188
1994-03-23	2.70	2.72	2.70	2.71	76788
1994-03-24	2.70	2.71	2.67	2.71	129588
1994-03-25	2.71	2.71	2.68	2.68	73188
1994-03-28	2.69	2.69	2.67	2.67	82788
1994-03-29	2.66	2.66	2.57	2.57	707964
1994-03-30	2.57	2.58	2.55	2.58	170388
1994-03-31	2.57	2.57	2.53	2.55	169188
1994-04-04	2.54	2.54	2.51	2.54	361176
1994-04-05	2.55	2.55	2.52	2.52	82788
1994-04-06	2.52	2.56	2.52	2.55	449976
1994-04-07	2.56	2.58	2.55	2.58	101988
1994-04-08	2.58	2.60	2.58	2.58	256776
1994-04-11	2.60	2.63	2.59	2.63	81588
1994-04-12	2.64	2.65	2.64	2.65	34788
1994-04-13	2.66	2.72	2.65	2.72	371976
1994-04-14	2.73	2.73	2.69	2.70	259176
1994-04-15	2.71	2.72	2.70	2.70	67188
1994-04-18	2.71	2.72	2.71	2.72	92388
1994-04-19	2.71	2.72	2.64	2.65	152388
1994-04-20	2.64	2.64	2.60	2.61	32388
1994-04-21	2.61	2.61	2.58	2.59	131988
1994-04-22	2.81	2.90	2.81	2.85	1263528
1994-04-25	2.88	2.88	2.81	2.83	194388
1994-04-26	2.85	2.92	2.85	2.92	244788
1994-04-28	2.92	2.94	2.92	2.94	167988
1994-04-29	2.95	3.00	2.95	2.99	543564
1994-05-02	3.00	3.01	2.97	2.98	97188
1994-05-03	2.97	2.98	2.94	2.94	452376
1994-05-04	2.92	2.92	2.90	2.91	248388
1994-05-05	2.93	2.93	2.91	2.92	268776
1994-05-06	2.93	2.93	2.91	2.92	73188
1994-05-09	2.94	3.02	2.94	3.00	401976
1994-05-10	3.00	3.05	3.00	3.03	68388
1994-05-11	3.03	3.03	3.00	3.00	57588
1994-05-12	2.99	3.00	2.96	2.96	124788
1994-05-13	2.95	2.96	2.95	2.95	47988
1994-05-16	2.95	2.97	2.95	2.96	119988
1994-05-17	2.96	2.97	2.91	2.92	379176
1994-05-18	2.92	2.92	2.90	2.91	680364
1994-05-19	2.90	2.91	2.90	2.90	93588
1994-05-20	2.91	2.91	2.90	2.90	125988
1994-05-23	2.92	2.92	2.89	2.90	299976
1994-05-24	2.89	2.89	2.86	2.86	146388
1994-05-25	2.86	2.86	2.81	2.83	275976
1994-05-26	2.82	2.91	2.82	2.90	860352
1994-05-27	2.91	2.91	2.86	2.89	31188
1994-05-31	2.88	2.88	2.83	2.83	69588
1994-06-01	2.83	2.83	2.79	2.79	179988
1994-06-02	2.80	2.82	2.80	2.81	277176
1994-06-03	2.80	2.83	2.80	2.83	508764
1994-06-06	2.85	3.00	2.85	3.00	1252728
1994-06-07	2.98	3.02	2.98	3.01	580764
1994-06-08	3.01	3.06	3.01	3.06	129588
1994-06-09	3.06	3.08	3.00	3.05	818352
1994-06-10	3.06	3.13	3.06	3.13	176388
1994-06-13	3.14	3.16	3.14	3.15	134388
1994-06-14	3.15	3.19	3.15	3.19	273576
1994-06-15	3.19	3.23	3.19	3.22	233988
1994-06-16	3.24	3.30	3.24	3.30	251976
1994-06-17	3.34	3.36	3.31	3.33	943152
1994-06-20	3.34	3.34	3.31	3.31	692364
1994-06-21	3.32	3.33	3.29	3.30	583164
1994-06-22	3.30	3.30	3.27	3.27	188388
1994-06-23	3.26	3.26	3.24	3.24	97188
1994-06-24	3.24	3.26	3.24	3.25	718764
1994-06-27	3.25	3.25	3.18	3.18	87588
1994-06-28	3.17	3.22	3.17	3.22	298776
1994-06-29	3.21	3.28	3.21	3.28	121188
1994-06-30	3.29	3.36	3.29	3.36	289176
1994-07-01	3.38	3.39	3.34	3.34	79188
1994-07-05	3.34	3.35	3.34	3.34	271176
1994-07-06	3.35	3.35	3.33	3.33	106788
1994-07-07	3.34	3.36	3.34	3.35	69588
1994-07-08	3.35	3.35	3.33	3.33	362376
1994-07-11	3.34	3.36	3.34	3.36	45588
1994-07-12	3.35	3.40	3.34	3.39	382776
1994-07-13	3.40	3.46	3.40	3.46	86388
1994-07-14	3.48	3.58	3.48	3.58	409176
1994-07-15	3.59	3.73	3.59	3.69	412776
1994-07-18	3.70	3.70	3.66	3.66	338376
1994-07-19	3.67	3.67	3.67	3.67	33588
1994-07-20	3.67	3.67	3.67	3.67	80388
1994-07-21	3.66	3.67	3.61	3.63	412776
1994-07-22	3.61	3.61	3.61	3.61	15588
1994-07-25	3.61	3.61	3.58	3.58	52788
1994-07-26	3.56	3.56	3.56	3.56	142788
1994-07-27	3.56	3.56	3.54	3.54	111588
1994-07-28	3.54	3.54	3.50	3.50	310776
1994-07-29	3.50	3.65	3.50	3.64	513564
1994-08-01	3.65	3.69	3.64	3.69	566364
1994-08-02	3.71	3.84	3.71	3.81	317976
1994-08-03	3.79	3.79	3.78	3.79	152388
1994-08-04	3.78	3.79	3.77	3.77	243588
1994-08-05	3.76	3.78	3.75	3.78	64788
1994-08-08	3.80	3.81	3.78	3.78	136788
1994-08-09	3.78	3.78	3.73	3.73	44388
1994-08-10	3.74	3.74	3.70	3.70	74388
1994-08-11	3.68	3.73	3.66	3.67	723564
1994-08-12	3.67	3.69	3.67	3.67	609564
1994-08-15	3.67	3.67	3.65	3.66	446376
1994-08-16	3.67	3.67	3.66	3.66	33588
1994-08-17	3.67	3.68	3.67	3.68	143988
1994-08-18	3.68	3.68	3.66	3.68	502764
1994-08-19	3.68	3.71	3.68	3.69	176388
1994-08-22	3.67	3.68	3.65	3.67	477576
1994-08-23	3.68	3.70	3.68	3.70	431976
1994-08-24	3.70	3.71	3.69	3.71	265176
1994-08-25	3.71	3.71	3.67	3.69	394776
1994-08-26	3.70	3.70	3.68	3.68	393576
1994-08-29	3.71	3.71	3.67	3.67	38394
1994-08-30	3.67	3.69	3.67	3.69	85194
1994-08-31	3.67	3.69	3.54	3.56	155988
1994-09-01	3.56	3.58	3.54	3.54	63594
1994-09-02	3.56	3.56	3.54	3.56	72594
1994-09-06	3.56	3.56	3.25	3.31	400176
1994-09-07	3.29	3.44	3.29	3.40	135588
1994-09-08	3.42	3.44	3.40	3.42	90594
1994-09-09	3.42	3.44	3.35	3.42	104394
1994-09-12	3.40	3.40	3.33	3.33	364782
1994-09-13	3.33	3.35	3.31	3.33	62394
1994-09-14	3.33	3.42	3.33	3.42	292782
1994-09-15	3.42	3.44	3.40	3.42	67194
1994-09-16	3.44	3.48	3.42	3.46	118794
1994-09-19	3.46	3.46	3.33	3.33	157788
1994-09-20	3.33	3.33	3.29	3.29	89994
1994-09-21	3.29	3.29	3.25	3.25	82794
1994-09-22	3.24	3.25	3.17	3.17	553770
1994-09-23	3.17	3.17	3.04	3.06	1148940
1994-09-26	3.04	3.06	2.98	3.00	477576
1994-09-27	2.98	3.00	2.83	2.88	412176
1994-09-28	2.88	3.02	2.88	3.02	745758
1994-09-29	3.02	3.21	3.02	3.13	915552
1994-09-30	3.15	3.19	3.13	3.19	568770
1994-10-03	3.19	3.19	3.13	3.15	175188
1994-10-04	3.17	3.17	3.08	3.10	368382
1994-10-05	3.10	3.10	3.04	3.06	469176
1994-10-06	3.05	3.06	3.02	3.06	37194
1994-10-07	3.10	3.17	3.10	3.17	971346
1994-10-10	3.15	3.19	3.15	3.19	221388
1994-10-11	3.21	3.56	3.21	3.56	430176
1994-10-12	3.54	3.69	3.54	3.69	302382
1994-10-13	3.71	3.79	3.71	3.75	349782
1994-10-14	3.75	3.77	3.73	3.75	137388
1994-10-17	3.75	3.81	3.75	3.79	88194
1994-10-18	3.79	3.79	3.75	3.79	115794
1994-10-19	3.77	3.83	3.77	3.83	62994
1994-10-20	3.88	3.90	3.88	3.88	65394
1994-10-21	3.83	3.85	3.81	3.83	67794
1994-10-24	3.83	3.83	3.73	3.75	312582
1994-10-25	3.71	3.75	3.71	3.71	404376
1994-10-26	3.73	3.73	3.65	3.71	215388
1994-10-27	3.69	3.71	3.69	3.69	31794
1994-10-28	3.67	3.69	3.67	3.69	237588
1994-10-31	3.69	3.69	3.58	3.58	598770
1994-11-01	3.58	3.65	3.56	3.63	557970
1994-11-02	3.60	3.65	3.58	3.60	265182
1994-11-03	3.58	3.60	3.56	3.56	453576
1994-11-04	3.60	3.75	3.54	3.73	10561872
1994-11-07	3.75	3.88	3.75	3.77	3398826
1994-11-08	3.75	3.75	3.71	3.71	910152
1994-11-09	3.71	3.85	3.71	3.85	1060146
1994-11-10	3.83	3.88	3.81	3.83	449976
1994-11-11	3.81	3.83	3.79	3.79	478776
1994-11-14	3.81	3.83	3.79	3.81	898752
1994-11-15	3.81	4.10	3.81	4.10	1081746
1994-11-16	4.08	4.29	4.06	4.29	1462722
1994-11-17	4.35	4.42	4.17	4.25	2516874
1994-11-18	4.29	4.38	4.29	4.38	530970
1994-11-21	4.38	4.46	4.35	4.40	660564
1994-11-22	4.40	4.40	4.00	4.00	674964
1994-11-23	4.00	4.10	3.88	4.06	454776
1994-11-25	4.08	4.19	4.08	4.15	288582
1994-11-28	4.17	4.17	4.10	4.10	125994
1994-11-29	4.13	4.15	4.06	4.15	53994
1994-11-30	4.15	4.15	4.13	4.15	77994
1994-12-01	4.17	4.17	4.10	4.10	103194
1994-12-02	4.10	4.13	4.10	4.10	77994
1994-12-05	4.10	4.10	4.02	4.04	529770
1994-12-06	4.06	4.06	4.02	4.02	62394
1994-12-07	4.04	4.04	3.96	3.96	96594
1994-12-08	3.98	4.00	3.90	3.90	163188
1994-12-09	3.90	3.90	3.58	3.69	616764
1994-12-12	3.71	3.73	3.69	3.73	148788
1994-12-13	3.73	3.77	3.58	3.60	1025346
1994-12-14	3.60	3.60	3.52	3.54	324582
1994-12-15	3.56	3.65	3.50	3.65	651564
1994-12-16	3.65	3.65	3.60	3.63	302982
1994-12-19	3.63	3.63	3.58	3.60	71994
1994-12-20	3.58	3.60	3.48	3.56	725364
1994-12-21	3.56	3.75	3.56	3.71	218388
1994-12-22	3.71	3.81	3.69	3.81	340182
1994-12-23	3.81	4.06	3.81	3.98	637164
1994-12-27	3.96	3.98	3.94	3.96	305382
1994-12-28	3.94	4.00	3.92	3.94	199188
1994-12-29	3.96	4.02	3.94	4.02	526770
1994-12-30	4.02	4.02	3.96	4.00	114594
1995-01-03	3.98	4.00	3.85	3.88	257382
1995-01-04	3.90	3.94	3.83	3.85	155988
1995-01-05	3.83	3.83	3.79	3.81	358182
1995-01-06	3.79	3.79	3.67	3.69	625764
1995-01-09	3.69	3.69	3.60	3.60	115194
1995-01-10	3.60	3.79	3.58	3.75	547770
1995-01-11	3.75	3.81	3.75	3.81	163788
1995-01-12	3.79	3.92	3.79	3.83	390576
1995-01-13	3.85	3.88	3.83	3.83	64194
1995-01-16	3.83	3.85	3.81	3.81	216588
1995-01-17	3.81	3.85	3.77	3.85	364182
1995-01-18	3.85	3.94	3.81	3.94	261582
1995-01-19	3.94	3.98	3.85	3.85	335982
1995-01-20	3.83	3.85	3.80	3.81	232188
1995-01-23	3.81	3.81	3.77	3.79	255582
1995-01-24	3.79	3.81	3.75	3.79	77394
1995-01-25	3.79	3.81	3.79	3.81	263982
1995-01-26	3.81	3.98	3.81	3.96	804558
1995-01-27	4.00	4.02	3.98	4.00	272982
1995-01-30	3.98	4.00	3.90	3.94	259182
1995-01-31	3.94	3.94	3.85	3.88	535170
1995-02-01	3.88	3.92	3.88	3.90	373776
1995-02-02	3.92	3.92	3.67	3.75	393576
1995-02-03	3.71	3.75	3.50	3.73	649164
1995-02-06	3.77	3.88	3.54	3.54	438576
1995-02-07	3.54	3.58	3.52	3.56	577170
1995-02-08	3.58	3.67	3.56	3.67	181188
1995-02-09	3.67	3.77	3.65	3.75	461976
1995-02-10	3.75	3.83	3.73	3.79	387576
1995-02-13	3.79	3.85	3.79	3.85	299382
1995-02-14	3.83	3.85	3.81	3.81	223188
1995-02-15	3.85	3.85	3.75	3.79	313182
1995-02-16	3.77	3.77	3.73	3.77	169788
1995-02-17	3.79	3.81	3.67	3.71	931752
1995-02-21	3.73	3.83	3.73	3.83	175788
1995-02-22	3.81	3.96	3.81	3.94	407976
1995-02-23	3.92	4.06	3.92	4.04	327582
1995-02-24	4.06	4.15	4.00	4.13	916752
1995-02-27	4.10	4.13	4.04	4.08	451776
1995-02-28	4.06	4.10	4.06	4.10	368982
1995-03-01	4.08	4.13	4.06	4.13	319182
1995-03-02	4.13	4.13	4.04	4.08	198588
1995-03-03	4.08	4.17	4.08	4.15	369582
1995-03-06	4.13	4.13	4.06	4.13	284382
1995-03-07	4.10	4.15	4.08	4.15	338982
1995-03-08	4.10	4.15	4.08	4.15	640164
1995-03-09	4.15	4.19	4.15	4.17	909552
1995-03-10	4.17	4.23	4.13	4.13	222588
1995-03-13	4.13	4.15	4.04	4.08	644964
1995-03-14	4.10	4.13	4.06	4.13	440376
1995-03-15	4.13	4.19	4.08	4.17	229788
1995-03-16	4.19	4.19	4.17	4.17	145188
1995-03-17	4.19	4.23	4.19	4.19	289182
1995-03-20	4.21	4.29	4.17	4.29	413976
1995-03-21	4.29	4.33	4.25	4.27	437376
1995-03-22	4.27	4.31	4.25	4.29	170988
1995-03-23	4.29	4.42	4.29	4.38	404976
1995-03-24	4.40	4.44	4.29	4.29	304182
1995-03-27	4.31	4.40	4.30	4.38	265182
1995-03-28	4.35	4.35	4.29	4.31	154188
1995-03-29	4.31	4.31	4.21	4.21	77394
1995-03-30	4.23	4.25	4.21	4.21	223188
1995-03-31	4.23	4.29	4.21	4.25	217788
1995-04-03	4.27	4.27	4.19	4.19	97794
1995-04-04	4.19	4.27	4.19	4.25	92994
1995-04-05	4.25	4.29	4.25	4.29	116994
1995-04-06	4.27	4.31	4.27	4.29	410976
1995-04-07	4.29	4.33	4.29	4.31	398976
1995-04-10	4.33	4.54	4.33	4.44	677964
1995-04-11	4.48	4.54	4.48	4.54	452976
1995-04-12	4.52	4.56	4.52	4.56	193188
1995-04-13	4.56	4.60	4.56	4.58	272982
1995-04-17	4.63	4.77	4.63	4.65	695964
1995-04-18	4.65	4.65	4.44	4.44	181188
1995-04-19	4.46	4.46	4.33	4.33	164988
1995-04-20	4.35	4.44	4.35	4.40	459576
1995-04-21	4.44	4.44	4.38	4.40	49194
1995-04-24	4.40	4.52	4.38	4.52	354582
1995-04-25	4.52	4.63	4.44	4.44	352782
1995-04-26	4.46	4.52	4.44	4.44	192588
1995-04-27	4.44	4.50	4.42	4.42	259182
1995-04-28	4.42	4.46	4.38	4.40	144588
1995-05-01	4.40	4.42	4.38	4.38	94194
1995-05-02	4.40	4.40	4.33	4.35	113994
1995-05-03	4.40	4.46	4.38	4.40	190788
1995-05-04	4.38	4.42	4.33	4.33	74394
1995-05-05	4.29	4.29	3.67	3.67	1363728
1995-05-08	3.65	3.65	3.50	3.50	2219886
1995-05-09	3.50	3.63	3.50	3.58	3202638
1995-05-10	3.63	3.67	3.56	3.58	980346
1995-05-11	3.60	3.60	3.52	3.54	1335528
1995-05-12	3.67	3.71	3.67	3.67	1355928
1995-05-15	3.71	3.83	3.69	3.83	1406328
1995-05-16	3.85	3.92	3.81	3.90	576570
1995-05-17	3.90	3.94	3.83	3.83	487776
1995-05-18	3.83	3.88	3.75	3.79	557370
1995-05-19	3.79	3.79	3.73	3.73	186588
1995-05-22	3.77	3.83	3.75	3.75	356382
1995-05-23	3.81	3.90	3.81	3.85	813558
1995-05-24	3.90	3.92	3.83	3.85	432576
1995-05-25	3.83	3.83	3.75	3.75	323982
1995-05-26	3.77	3.77	3.67	3.67	750558
1995-05-30	3.67	3.73	3.67	3.67	194988
1995-05-31	3.67	3.67	3.54	3.58	417576
1995-06-01	3.60	3.60	3.56	3.60	1540722
1995-06-02	3.60	3.60	3.33	3.44	2496474
1995-06-05	3.44	3.50	3.42	3.44	870552
1995-06-06	3.44	3.44	3.29	3.31	770958
1995-06-07	3.35	3.40	3.31	3.33	1042746
1995-06-08	3.33	3.33	3.27	3.27	3938202
1995-06-09	3.29	3.38	3.29	3.35	1640316
1995-06-12	3.33	3.38	3.31	3.31	1529922
1995-06-13	3.33	3.40	3.33	3.40	1002546
1995-06-14	3.44	3.60	3.44	3.58	1977498
1995-06-15	3.60	3.79	3.56	3.73	3103044
1995-06-16	3.71	3.71	3.60	3.60	462576
1995-06-19	3.63	3.73	3.60	3.73	294582
1995-06-20	3.73	3.98	3.73	3.88	1712310
1995-06-21	3.85	3.92	3.85	3.90	804558
1995-06-22	3.90	4.06	3.90	4.06	1125540
1995-06-23	4.17	4.25	4.13	4.17	842358
1995-06-26	4.15	4.23	4.10	4.19	1130340
1995-06-27	4.17	4.17	4.05	4.08	695364
1995-06-28	4.04	4.19	4.04	4.15	477576
1995-06-29	4.17	4.25	4.17	4.25	195588
1995-06-30	4.23	4.27	4.19	4.27	230388
1995-07-03	4.27	4.27	4.21	4.23	70794
1995-07-05	4.21	4.25	4.21	4.21	160788
1995-07-06	4.23	4.33	4.23	4.31	266382
1995-07-07	4.33	4.52	4.33	4.50	1024746
1995-07-10	4.54	4.69	4.52	4.65	423576
1995-07-11	4.69	4.69	4.65	4.67	755358
1995-07-12	4.67	4.67	4.60	4.65	846558
1995-07-13	4.69	4.81	4.69	4.81	289782
1995-07-14	4.81	4.90	4.81	4.88	698964
1995-07-17	4.90	4.96	4.88	4.92	804558
1995-07-18	4.94	4.94	4.63	4.67	742758
1995-07-19	4.63	4.69	4.56	4.60	565770
1995-07-20	4.63	4.65	4.60	4.63	127194
1995-07-21	4.65	4.79	4.65	4.75	400176
1995-07-24	4.75	4.75	4.63	4.65	166788
1995-07-25	4.67	4.67	4.58	4.60	183588
1995-07-26	4.65	4.67	4.63	4.65	297582
1995-07-27	4.69	4.75	4.63	4.63	260382
1995-07-28	4.63	4.67	4.60	4.63	866352
1995-07-31	4.60	4.60	4.54	4.60	167988
1995-08-01	4.58	4.58	4.48	4.50	157188
1995-08-02	4.50	4.54	4.48	4.52	155988
1995-08-03	4.42	4.50	4.40	4.48	249588
1995-08-04	4.50	4.65	4.48	4.63	1318134
1995-08-07	4.63	4.65	4.60	4.63	249588
1995-08-08	4.60	4.65	4.60	4.63	163788
1995-08-09	4.63	4.65	4.60	4.65	177588
1995-08-10	4.65	4.65	4.60	4.60	205788
1995-08-11	4.58	4.65	4.58	4.60	889752
1995-08-14	4.60	4.63	4.58	4.58	491370
1995-08-15	4.58	4.58	4.56	4.56	176988
1995-08-16	4.58	4.60	4.52	4.58	409776
1995-08-17	4.54	4.60	4.52	4.60	368982
1995-08-18	4.63	4.63	4.60	4.63	317982
1995-08-21	4.63	4.63	4.52	4.54	214188
1995-08-22	4.54	4.56	4.50	4.52	143988
1995-08-23	4.52	4.56	4.52	4.56	278382
1995-08-24	4.58	4.65	4.58	4.63	341982
1995-08-25	4.63	4.67	4.63	4.67	334182
1995-08-28	4.65	4.69	4.63	4.67	126594
1995-08-29	4.67	4.67	4.65	4.65	87594
1995-08-30	4.67	4.69	4.65	4.69	101994
1995-08-31	4.69	4.73	4.69	4.73	76794
1995-09-01	4.71	4.73	4.69	4.69	121794
1995-09-05	4.67	4.69	4.65	4.67	365382
1995-09-06	4.65	4.79	4.63	4.79	549570
1995-09-07	4.81	4.98	4.81	4.98	500370
1995-09-08	4.98	5.29	4.98	5.25	505770
1995-09-11	5.27	5.42	5.25	5.40	193188
1995-09-12	5.40	5.71	5.38	5.71	461976
1995-09-13	5.69	5.69	5.54	5.63	704964
1995-09-14	5.65	5.79	5.65	5.69	266382
1995-09-15	5.69	5.69	5.63	5.65	336582
1995-09-18	5.63	5.71	5.60	5.69	187188
1995-09-19	5.71	5.75	5.69	5.71	517170
1995-09-20	5.71	5.90	5.71	5.88	670164
1995-09-21	5.92	5.96	5.92	5.94	851352
1995-09-22	5.98	5.98	5.83	5.83	562170
1995-09-25	5.85	5.96	5.85	5.92	626364
1995-09-26	5.92	5.94	5.85	5.85	544770
1995-09-27	5.83	5.83	5.81	5.81	737958
1995-09-28	5.81	5.81	5.73	5.73	376176
1995-09-29	5.73	5.73	5.67	5.69	879552
1995-10-02	5.69	5.73	5.67	5.67	647964
1995-10-03	5.69	5.69	5.58	5.58	284382
1995-10-04	5.58	5.67	5.58	5.67	802158
1995-10-05	5.67	5.67	5.63	5.63	926952
1995-10-06	5.63	5.63	5.58	5.58	325182
1995-10-09	5.60	5.60	5.50	5.50	326382
1995-10-10	5.50	5.50	5.33	5.33	1882704
1995-10-11	5.33	5.40	5.33	5.33	964752
1995-10-12	5.35	5.42	5.33	5.33	250782
1995-10-13	5.33	5.38	5.31	5.31	1402728
1995-10-16	5.33	5.38	5.31	5.35	98394
1995-10-17	5.38	5.58	5.35	5.56	481176
1995-10-18	5.56	5.90	5.56	5.90	365982
1995-10-19	5.90	5.92	5.79	5.83	303582
1995-10-20	5.83	5.83	5.75	5.75	303582
1995-10-23	5.77	5.83	5.75	5.79	451176
1995-10-24	5.79	5.81	5.73	5.77	665964
1995-10-25	5.77	5.98	5.77	5.98	952152
1995-10-26	5.98	6.23	5.98	6.21	4899954
1995-10-27	6.19	6.19	6.17	6.17	523170
1995-10-30	6.15	6.17	6.10	6.15	148188
1995-10-31	6.19	6.21	6.08	6.08	328182
1995-11-01	6.08	6.08	5.92	5.94	328182
1995-11-02	5.98	6.00	5.96	5.98	482976
1995-11-03	6.02	6.06	6.00	6.06	322782
1995-11-06	6.06	6.08	6.06	6.08	344382
1995-11-07	6.10	6.13	6.08	6.10	745158
1995-11-08	6.10	6.13	6.10	6.13	908352
1995-11-09	6.15	6.23	6.15	6.23	109194
1995-11-10	6.25	6.33	6.25	6.31	172788
1995-11-13	6.31	6.33	6.25	6.29	161988
1995-11-14	6.29	6.31	6.27	6.31	123594
1995-11-15	6.31	6.35	6.31	6.35	257382
1995-11-16	6.38	6.44	6.35	6.42	157788
1995-11-17	6.40	6.46	6.40	6.46	102594
1995-11-20	6.44	6.46	6.31	6.31	359982
1995-11-21	6.27	6.27	6.21	6.21	308382
1995-11-22	6.23	6.29	6.23	6.29	142788
1995-11-24	6.29	6.52	6.29	6.50	440376
1995-11-27	6.50	6.88	6.50	6.81	815358
1995-11-28	6.81	6.81	6.67	6.67	299982
1995-11-29	6.67	6.75	6.67	6.69	336582
1995-11-30	6.67	6.75	6.67	6.69	250182
1995-12-01	6.71	6.73	6.67	6.67	137388
1995-12-04	6.67	6.77	6.67	6.75	722364
1995-12-05	6.69	6.73	6.69	6.71	174588
1995-12-06	6.71	6.73	6.67	6.69	406776
1995-12-07	6.69	6.73	6.67	6.73	425976
1995-12-08	6.73	6.73	6.69	6.73	775758
1995-12-11	6.73	6.75	6.73	6.73	310782
1995-12-12	6.73	7.00	6.73	6.92	365382
1995-12-13	6.90	6.96	6.90	6.96	790758
1995-12-14	7.04	7.13	7.04	7.13	196788
1995-12-15	7.21	7.44	7.04	7.23	405576
1995-12-18	7.19	7.19	6.90	6.90	438576
1995-12-19	6.90	6.90	6.79	6.79	524370
1995-12-20	6.79	6.81	6.73	6.73	179988
1995-12-21	6.73	6.73	6.60	6.63	265782
1995-12-22	6.60	6.65	6.60	6.63	150588
1995-12-26	6.63	6.63	6.60	6.60	77994
1995-12-27	6.63	6.63	6.52	6.56	655764
1995-12-28	6.54	6.56	6.52	6.54	284982
1995-12-29	6.56	6.98	6.56	6.98	947952
1996-01-02	6.94	6.96	6.79	6.81	301182
1996-01-03	6.79	6.90	6.79	6.85	354582
1996-01-04	6.85	6.92	6.81	6.81	208788
1996-01-05	6.79	6.79	6.60	6.63	364782
1996-01-08	6.63	6.65	6.63	6.65	42594
1996-01-09	6.71	6.88	6.71	6.79	1257534
1996-01-10	6.79	6.79	6.56	6.58	332382
1996-01-11	6.56	6.63	6.56	6.63	377976
1996-01-12	6.58	6.58	6.50	6.52	676764
1996-01-15	6.54	6.56	6.52	6.52	39594
1996-01-16	6.52	6.71	6.52	6.67	721164
1996-01-17	6.65	6.69	6.58	6.60	439176
1996-01-18	6.65	6.71	6.65	6.69	734358
1996-01-19	6.71	6.73	6.71	6.71	76794
1996-01-22	6.69	6.69	6.63	6.63	236388
1996-01-23	6.60	6.63	6.56	6.58	646764
1996-01-24	6.60	6.67	6.60	6.67	209988
1996-01-25	6.65	6.73	6.63	6.73	603570
1996-01-26	6.71	6.71	6.69	6.71	358182
1996-01-29	6.73	6.79	6.56	6.71	896352
1996-01-30	6.73	6.85	6.69	6.83	596370
1996-01-31	6.85	7.02	6.83	7.02	580770
1996-02-01	7.04	7.29	7.02	7.17	467976
1996-02-02	7.13	7.15	7.00	7.06	801558
1996-02-05	7.08	7.13	7.04	7.04	362382
1996-02-06	7.00	7.13	7.00	7.13	289182
1996-02-07	7.10	7.23	7.10	7.21	293982
1996-02-08	7.23	7.31	7.23	7.25	151188
1996-02-09	7.29	7.31	7.17	7.25	410376
1996-02-12	7.23	7.27	7.19	7.25	533970
1996-02-13	7.29	7.33	7.29	7.29	293382
1996-02-14	7.31	7.31	7.23	7.25	118194
1996-02-15	7.21	7.23	7.17	7.17	188388
1996-02-16	7.17	7.25	7.17	7.25	382176
1996-02-20	7.21	7.21	7.10	7.17	140988
1996-02-21	7.19	7.21	7.15	7.19	440976
1996-02-22	7.19	7.38	7.19	7.38	284982
1996-02-23	7.38	7.42	7.35	7.40	152988
1996-02-26	7.40	7.42	7.27	7.27	292182
1996-02-27	7.25	7.25	7.08	7.08	208188
1996-02-28	7.06	7.06	7.00	7.00	174588
1996-02-29	7.00	7.00	6.96	6.98	97794
1996-03-01	6.96	7.00	6.94	7.00	156588
1996-03-04	7.00	7.15	7.00	7.13	197988
1996-03-05	7.13	7.17	7.10	7.17	118794
1996-03-06	7.19	7.25	7.19	7.25	120594
1996-03-07	7.25	7.60	7.25	7.58	551970
1996-03-08	7.54	7.54	7.44	7.44	358782
1996-03-11	7.40	7.42	7.31	7.31	172188
1996-03-12	7.35	7.35	7.29	7.31	414576
1996-03-13	7.33	7.40	7.29	7.35	241188
1996-03-14	7.38	7.54	7.38	7.50	314982
1996-03-15	7.48	7.48	7.44	7.48	156588
1996-03-18	7.46	7.50	7.46	7.50	131988
1996-03-19	7.48	7.50	7.38	7.40	106794
1996-03-20	7.38	7.40	7.29	7.29	594570
1996-03-21	7.27	7.58	7.27	7.50	902352
1996-03-22	7.60	7.79	7.60	7.75	1166340
1996-03-25	8.00	8.29	8.00	8.29	765558
1996-03-26	8.25	8.27	8.17	8.17	569970
1996-03-27	8.19	8.19	8.06	8.06	154188
1996-03-28	8.06	8.19	8.04	8.19	247188
1996-03-29	8.21	8.25	8.10	8.10	389376
1996-04-01	8.13	8.50	8.13	8.50	566970
1996-04-02	8.48	8.67	8.42	8.56	346782
1996-04-03	8.52	8.54	8.13	8.13	524970
1996-04-04	8.17	8.25	8.17	8.25	384576
1996-04-08	8.25	8.27	8.17	8.21	95994
1996-04-09	8.25	8.31	8.23	8.23	152988
1996-04-10	8.25	8.29	8.25	8.27	65394
1996-04-11	8.31	8.31	8.21	8.23	125994
1996-04-12	8.29	8.31	8.27	8.31	252582
1996-04-15	8.31	8.42	8.29	8.38	133788
1996-04-16	8.40	8.67	8.35	8.67	367782
1996-04-17	8.67	8.73	8.58	8.58	162588
1996-04-18	8.60	8.63	8.56	8.58	32394
1996-04-19	8.63	8.73	8.63	8.69	133188
1996-04-22	8.73	8.88	8.73	8.83	928152
1996-04-23	8.88	9.21	8.88	9.21	464976
1996-04-24	9.25	9.60	9.25	9.52	844158
1996-04-25	9.52	9.56	9.48	9.56	162588
1996-04-26	9.56	9.90	9.54	9.88	359982
1996-04-29	9.88	9.88	9.60	9.65	379776
1996-04-30	9.67	9.73	9.58	9.58	319782
1996-05-01	9.60	9.83	9.60	9.73	665964
1996-05-02	9.77	9.81	9.50	9.52	336582
1996-05-03	9.52	9.52	9.21	9.21	623364
1996-05-06	9.19	9.19	9.00	9.04	760758
1996-05-07	9.08	9.13	8.94	9.02	528570
1996-05-08	9.02	9.02	8.60	8.79	536970
1996-05-09	8.81	9.04	8.81	8.88	616764
1996-05-10	8.90	9.00	8.81	8.96	847158
1996-05-13	8.98	9.46	8.96	9.46	551970
1996-05-14	9.50	9.71	9.50	9.67	537570
1996-05-15	9.67	9.83	9.67	9.81	350982
1996-05-16	9.81	9.90	9.79	9.90	122394
1996-05-17	9.88	10.04	9.88	9.98	413976
1996-05-20	10.00	10.10	10.00	10.10	143988
1996-05-21	10.10	10.10	10.00	10.02	385776
1996-05-22	10.02	10.08	10.00	10.06	283782
1996-05-23	10.08	10.15	10.00	10.02	1187340
1996-05-24	10.00	10.04	9.92	9.94	94194
1996-05-28	9.94	9.96	9.81	9.83	220788
1996-05-29	9.81	9.81	9.44	9.52	260382
1996-05-30	9.54	9.54	9.42	9.42	260382
1996-05-31	9.44	9.44	9.35	9.35	80994
1996-06-03	9.35	9.35	9.25	9.27	250182
1996-06-04	9.27	9.69	9.27	9.60	549570
1996-06-05	9.63	9.63	9.58	9.60	291582
1996-06-06	9.63	9.69	9.58	9.63	184188
1996-06-07	9.58	9.63	9.56	9.58	304782
1996-06-10	9.54	9.58	9.33	9.33	86694
1996-06-11	9.38	9.42	9.25	9.33	263085
1996-06-12	9.17	9.25	9.17	9.21	308985
1996-06-13	9.25	9.25	9.13	9.17	243288
1996-06-14	9.17	9.17	9.00	9.00	140391
1996-06-17	9.00	9.04	8.92	8.96	122094
1996-06-18	8.96	8.96	8.63	8.63	199488
1996-06-19	8.63	8.63	8.46	8.46	1159440
1996-06-20	8.42	8.42	8.13	8.33	916152
1996-06-21	8.29	8.71	8.29	8.54	255885
1996-06-24	8.63	9.00	8.54	8.54	635967
1996-06-25	9.00	9.13	8.88	9.04	375279
1996-06-26	9.08	9.08	8.79	8.88	333882
1996-06-27	8.83	9.29	8.83	9.21	488976
1996-06-28	9.25	9.54	9.25	9.29	1124043
1996-07-01	9.33	9.88	9.33	9.88	209088
1996-07-02	9.96	10.00	9.63	9.67	331782
1996-07-03	9.67	9.67	9.38	9.46	154791
1996-07-05	9.42	9.42	9.33	9.38	54597
1996-07-08	9.33	9.33	8.83	9.00	650967
1996-07-09	9.00	9.33	8.96	9.33	122394
1996-07-10	9.38	9.83	9.29	9.75	505473
1996-07-11	9.79	9.79	9.46	9.54	455076
1996-07-12	9.46	9.46	9.21	9.25	282285
1996-07-15	9.25	9.25	8.79	8.79	128094
1996-07-16	8.79	8.83	8.04	8.50	403179
1996-07-17	8.54	9.29	8.54	9.29	408879
1996-07-18	9.25	9.88	9.21	9.88	250785
1996-07-19	9.83	9.83	9.54	9.71	204888
1996-07-22	9.67	9.67	9.17	9.21	228888
1996-07-23	9.21	9.50	8.88	8.96	188091
1996-07-24	8.75	8.88	8.46	8.75	263385
1996-07-25	8.67	8.67	8.50	8.54	221688
1996-07-26	8.54	9.08	8.54	9.08	306885
1996-07-29	9.17	9.63	9.17	9.38	259785
1996-07-30	9.33	9.58	9.13	9.46	383679
1996-07-31	9.42	9.50	9.33	9.42	1335231
1996-08-01	9.42	9.58	9.38	9.58	265485
1996-08-02	9.58	9.92	9.58	9.88	593370
1996-08-05	9.92	10.67	9.92	10.63	538473
1996-08-06	10.67	11.13	10.58	10.96	573870
1996-08-07	10.96	11.33	10.92	11.33	370179
1996-08-08	11.33	11.46	11.25	11.29	1040946
1996-08-09	11.29	11.29	10.88	10.92	94194
1996-08-12	10.96	10.96	10.67	10.71	170391
1996-08-13	10.71	11.00	10.71	11.00	141291
1996-08-14	11.08	11.33	11.04	11.04	202788
1996-08-15	11.08	11.13	10.67	11.00	1129743
1996-08-16	11.00	11.00	10.67	10.71	296385
1996-08-19	10.71	10.92	10.67	10.83	415479
1996-08-20	10.83	10.88	10.71	10.75	77394
1996-08-21	10.79	10.83	10.63	10.63	95094
1996-08-22	10.58	10.63	10.33	10.54	262185
1996-08-23	10.50	10.96	10.50	10.83	378579
1996-08-26	10.83	10.83	10.71	10.75	95694
1996-08-27	10.75	11.17	10.75	11.17	402279
1996-08-28	11.25	11.42	11.25	11.29	312882
1996-08-29	11.29	11.29	10.96	10.96	242688
1996-08-30	11.00	11.00	10.88	11.00	154791
1996-09-03	10.96	11.04	10.88	10.92	119994
1996-09-04	10.92	11.21	10.92	11.00	170691
1996-09-05	11.08	11.33	11.08	11.21	230088
1996-09-06	11.13	11.25	11.08	11.25	232788
1996-09-09	11.25	11.79	11.21	11.38	312582
1996-09-10	11.46	11.54	11.46	11.46	181191
1996-09-11	11.50	11.75	11.50	11.75	1255737
1996-09-12	11.75	12.33	11.75	12.29	841758
1996-09-13	12.33	13.00	12.33	12.92	965652
1996-09-16	12.75	12.75	12.38	12.46	353082
1996-09-17	12.67	12.75	12.29	12.63	241488
1996-09-18	12.54	12.54	11.71	12.00	791358
1996-09-19	12.04	12.58	12.00	12.50	293385
1996-09-20	12.50	12.71	12.42	12.50	148191
1996-09-23	12.63	12.71	12.42	12.42	192588
1996-09-24	12.42	12.42	12.25	12.33	189891
1996-09-25	12.38	12.83	12.38	12.83	246288
1996-09-26	12.88	13.42	12.88	13.21	253185
1996-09-27	13.13	13.13	12.88	12.96	108594
1996-09-30	12.96	12.96	12.29	12.29	190188
1996-10-01	12.33	12.33	12.00	12.00	221988
1996-10-02	12.04	12.25	12.00	12.08	211188
1996-10-03	12.08	12.75	12.04	12.75	676764
1996-10-04	12.92	13.21	12.79	12.79	293685
1996-10-07	12.88	13.08	12.88	13.08	395979
1996-10-08	13.04	13.13	12.96	13.00	146391
1996-10-09	12.92	13.00	12.67	12.75	166791
1996-10-10	12.71	13.00	12.71	12.96	98694
1996-10-11	13.04	13.08	12.96	13.00	79794
1996-10-14	13.00	13.00	12.83	12.92	244788
1996-10-15	12.96	12.96	12.77	12.79	66897
1996-10-16	12.88	12.92	12.83	12.83	74694
1996-10-17	12.92	13.29	12.79	13.25	178191
1996-10-18	13.21	13.29	13.21	13.25	128094
1996-10-21	13.29	13.29	13.17	13.17	194388
1996-10-22	13.17	13.25	12.92	12.92	90894
1996-10-23	12.92	13.00	12.79	12.79	53097
1996-10-24	12.83	13.50	12.83	13.13	246288
1996-10-25	13.29	13.38	13.21	13.33	489276
1996-10-28	13.38	13.58	13.38	13.54	552570
1996-10-29	13.54	13.79	13.54	13.71	541773
1996-10-30	13.71	13.83	13.58	13.67	180291
1996-10-31	13.67	13.67	13.38	13.38	197388
1996-11-01	13.38	13.38	13.27	13.29	161091
1996-11-04	13.29	13.29	13.04	13.08	296685
1996-11-05	13.00	13.00	12.54	12.58	465576
1996-11-06	12.63	12.96	12.63	12.96	363282
1996-11-07	13.00	13.21	13.00	13.17	139791
1996-11-08	13.42	13.67	13.29	13.29	398379
1996-11-11	13.38	13.54	13.21	13.25	172191
1996-11-12	13.25	13.46	13.25	13.29	579870
1996-11-13	13.29	13.42	13.21	13.33	596070
1996-11-14	13.38	13.46	13.33	13.33	333882
1996-11-15	13.42	13.83	13.42	13.46	154791
1996-11-18	13.42	13.46	13.21	13.25	102294
1996-11-19	13.33	13.38	13.13	13.13	135591
1996-11-20	13.13	13.17	12.67	12.75	190488
1996-11-21	11.83	12.08	11.83	11.96	1959201
1996-11-22	11.96	12.92	11.96	12.88	1003749
1996-11-25	12.92	12.92	12.58	12.67	762261
1996-11-26	12.67	12.67	12.13	12.13	1183740
1996-11-27	12.21	12.33	12.17	12.25	415179
1996-11-29	12.29	12.42	12.17	12.42	161091
1996-12-02	12.38	12.38	11.63	11.67	770961
1996-12-03	11.67	11.67	11.25	11.46	937452
1996-12-04	11.46	12.08	11.46	11.88	713064
1996-12-05	11.83	11.92	11.79	11.92	326082
1996-12-06	11.83	11.92	11.58	11.67	826158
1996-12-09	11.67	11.75	11.42	11.42	557070
1996-12-10	11.46	11.54	11.29	11.50	599970
1996-12-11	11.42	11.42	11.17	11.17	210588
1996-12-12	11.21	11.25	10.92	10.96	744861
1996-12-13	10.96	11.13	10.88	11.00	538473
1996-12-16	11.00	11.25	10.96	11.13	336582
1996-12-17	11.17	11.17	10.88	10.96	282585
1996-12-18	10.96	11.58	10.96	11.46	647967
1996-12-19	11.38	11.46	11.17	11.17	488076
1996-12-20	11.21	11.33	11.13	11.33	539973
1996-12-23	11.33	11.46	11.17	11.25	385779
1996-12-24	11.33	11.42	11.29	11.42	195288
1996-12-26	11.42	11.50	11.21	11.25	215988
1996-12-27	11.25	11.42	11.25	11.38	613467
1996-12-30	11.38	11.50	11.38	11.50	174591
1996-12-31	11.46	11.50	11.38	11.38	242388
1997-01-02	11.46	11.46	11.13	11.21	573270
1997-01-03	11.21	11.29	11.17	11.21	250785
1997-01-06	11.29	11.54	11.29	11.46	612267
1997-01-07	11.50	12.25	11.46	12.25	659667
1997-01-08	12.25	12.25	12.08	12.17	494073
1997-01-09	12.21	12.21	11.96	12.00	233388
1997-01-10	11.96	12.13	11.92	11.96	135291
1997-01-13	12.00	12.08	11.71	11.71	167691
1997-01-14	11.75	12.17	11.75	12.17	305385
1997-01-15	12.17	12.25	12.08	12.25	348282
1997-01-16	12.21	12.63	12.21	12.46	267285
1997-01-17	12.50	12.50	12.33	12.33	334182
1997-01-20	12.38	12.83	12.33	12.83	258285
1997-01-21	12.75	13.04	12.54	12.75	371079
1997-01-22	12.75	13.29	12.75	13.17	342282
1997-01-23	13.17	13.50	13.17	13.42	459276
1997-01-24	13.50	13.50	13.21	13.46	416679
1997-01-27	13.42	14.25	13.42	14.08	739461
1997-01-28	14.17	14.83	14.17	14.50	878955
1997-01-29	14.42	14.42	14.00	14.21	914052
1997-01-30	14.17	14.25	14.17	14.17	254085
1997-01-31	14.08	14.42	14.04	14.33	630567
1997-02-03	14.42	14.92	14.42	14.46	617367
1997-02-04	14.46	14.46	14.00	14.00	377079
1997-02-05	14.04	14.04	13.33	13.33	322482
1997-02-06	13.33	13.63	13.33	13.50	641967
1997-02-07	13.58	14.00	13.58	13.92	333282
1997-02-10	14.13	14.13	13.92	13.96	614967
1997-02-11	14.00	14.00	13.13	13.25	299085
1997-02-12	13.29	14.04	13.25	13.96	531573
1997-02-13	13.96	13.96	13.75	13.83	428379
1997-02-14	13.83	13.83	13.63	13.67	64197
1997-02-18	13.75	14.92	13.50	14.54	2783259
1997-02-19	14.54	14.54	14.21	14.46	1175340
1997-02-20	14.46	14.67	14.33	14.33	908355
1997-02-21	14.29	14.42	14.13	14.13	209088
1997-02-24	14.04	14.08	13.75	13.88	459576
1997-02-25	13.88	13.88	13.54	13.54	605370
1997-02-26	13.50	13.63	13.33	13.63	222288
1997-02-27	13.63	14.00	13.63	14.00	585870
1997-02-28	13.96	14.00	13.67	13.88	268785
1997-03-03	13.88	14.13	13.88	13.96	467376
1997-03-04	13.92	13.96	13.79	13.88	646467
1997-03-05	13.96	14.00	13.29	13.42	713064
1997-03-06	13.75	13.75	13.63	13.71	1465725
1997-03-07	13.75	13.92	13.67	13.75	455376
1997-03-10	13.75	13.88	13.67	13.79	302685
1997-03-11	13.75	13.79	13.63	13.63	393579
1997-03-12	13.63	13.92	13.63	13.75	255285
1997-03-13	13.83	13.83	13.46	13.46	452676
1997-03-14	13.46	13.46	13.38	13.42	150291
1997-03-17	13.33	13.33	12.50	12.79	766761
1997-03-18	12.88	13.25	12.88	13.25	425379
1997-03-19	13.21	13.21	12.88	12.92	355182
1997-03-20	12.83	12.83	12.46	12.58	232488
1997-03-21	12.50	12.83	12.38	12.79	298785
1997-03-24	12.71	12.75	12.29	12.33	275985
1997-03-25	12.29	12.54	12.29	12.38	449076
1997-03-26	12.38	12.63	12.33	12.46	273885
1997-03-27	12.50	12.50	12.21	12.25	295185
1997-03-31	12.21	12.21	11.63	11.63	676764
1997-04-01	11.67	12.08	11.63	12.00	300585
1997-04-02	11.96	12.08	11.88	11.92	405579
1997-04-03	11.83	11.88	11.50	11.75	558270
1997-04-04	11.75	12.08	11.75	11.96	267885
1997-04-07	11.88	12.50	11.88	12.50	366282
1997-04-08	12.42	12.88	12.42	12.83	221088
1997-04-09	12.83	13.25	12.83	13.21	411579
1997-04-10	13.13	13.13	12.63	12.67	718464
1997-04-11	12.71	12.71	12.21	12.46	205788
1997-04-14	12.46	12.54	12.25	12.33	272685
1997-04-15	12.42	12.58	12.21	12.21	220488
1997-04-16	12.13	12.38	12.08	12.21	289185
1997-04-17	12.21	12.54	12.21	12.46	212688
1997-04-18	12.50	12.88	12.50	12.83	133191
1997-04-21	12.92	13.00	12.25	12.25	286485
1997-04-22	12.29	12.33	12.04	12.04	198588
1997-04-23	12.08	12.08	11.75	12.04	982149
1997-04-24	12.25	12.46	12.21	12.38	699864
1997-04-25	12.29	12.29	12.17	12.17	323982
1997-04-28	12.17	12.33	12.17	12.33	573870
1997-04-29	12.42	13.17	12.42	13.17	553470
1997-04-30	13.17	13.29	13.08	13.08	545073
1997-05-01	13.00	13.42	13.00	13.33	501273
1997-05-02	13.17	13.50	13.17	13.50	764361
1997-05-05	13.42	13.92	13.42	13.88	340482
1997-05-06	13.92	14.08	13.88	13.92	513873
1997-05-07	13.83	13.83	13.38	13.42	384879
1997-05-08	13.25	13.25	13.00	13.04	323982
1997-05-09	13.08	13.42	13.04	13.42	419079
1997-05-12	13.50	13.88	13.50	13.88	311982
1997-05-13	13.92	13.92	13.50	13.79	413979
1997-05-14	13.71	13.75	13.71	13.75	312882
1997-05-15	13.75	14.00	13.75	13.92	398079
1997-05-16	13.92	14.17	13.92	14.00	208488
1997-05-19	13.92	13.92	13.63	13.63	241788
1997-05-20	13.67	13.79	13.67	13.75	516273
1997-05-21	13.79	14.33	13.79	14.33	463476
1997-05-22	14.33	14.33	14.17	14.25	284985
1997-05-23	14.25	14.67	14.25	14.67	266085
1997-05-27	14.58	14.63	14.42	14.42	476376
1997-05-28	14.50	14.54	14.38	14.46	458376
1997-05-29	14.50	14.67	14.46	14.58	112494
1997-05-30	14.58	14.58	14.21	14.29	160491
1997-06-02	14.54	14.88	14.42	14.75	295185
1997-06-03	14.67	14.88	14.54	14.54	228288
1997-06-04	14.58	14.75	14.54	14.71	143691
1997-06-05	14.71	14.88	14.71	14.75	270585
1997-06-06	14.83	15.00	14.75	14.96	396879
1997-06-09	15.08	15.13	14.92	15.00	975549
1997-06-10	15.00	15.04	14.92	14.92	695664
1997-06-11	14.96	14.96	14.92	14.92	408579
1997-06-12	14.88	14.96	14.75	14.92	261285
1997-06-13	14.92	14.92	14.75	14.83	375879
1997-06-16	14.88	14.88	14.50	14.71	362382
1997-06-17	14.71	15.00	14.54	14.96	366282
1997-06-18	15.00	15.00	14.88	14.96	191688
1997-06-19	15.00	15.00	14.83	14.88	192588
1997-06-20	14.83	14.83	14.46	14.75	500073
1997-06-23	14.71	15.00	14.58	15.00	328482
1997-06-24	14.96	15.29	14.88	15.08	334782
1997-06-25	15.33	15.75	15.33	15.67	797958
1997-06-26	15.63	15.67	15.46	15.46	508173
1997-06-27	15.54	15.67	15.54	15.67	584370
1997-06-30	15.71	15.71	15.58	15.69	703164
1997-07-01	15.69	16.02	15.67	16.02	527073
1997-07-02	16.42	16.42	16.29	16.33	229788
1997-07-03	16.42	16.46	16.19	16.25	606870
1997-07-07	16.08	16.13	16.00	16.04	977349
1997-07-08	15.92	16.04	15.88	15.96	355782
1997-07-09	15.83	15.96	15.83	15.90	342882
1997-07-10	16.04	16.08	15.88	15.96	382479
1997-07-11	15.96	16.13	15.92	15.92	306285
1997-07-14	15.96	16.83	15.92	16.75	1255137
1997-07-15	16.83	16.90	16.40	16.42	473976
1997-07-16	16.50	16.86	16.50	16.86	626667
1997-07-17	16.94	17.00	16.91	16.92	413979
1997-07-18	16.94	17.00	16.79	16.83	683664
1997-07-21	17.00	17.15	16.92	17.13	335682
1997-07-22	17.13	17.92	17.13	17.19	800058
1997-07-23	17.42	17.90	17.42	17.73	530673
1997-07-24	17.81	17.81	17.54	17.63	270885
1997-07-25	17.54	17.63	17.44	17.50	641367
1997-07-28	17.58	17.79	17.58	17.58	378579
1997-07-29	17.58	17.71	17.52	17.65	171891
1997-07-30	17.71	18.63	17.71	18.63	413979
1997-07-31	18.58	18.79	18.29	18.36	479676
1997-08-01	18.27	18.31	17.98	18.04	247488
1997-08-04	18.13	18.33	18.08	18.29	512673
1997-08-05	18.33	18.46	18.25	18.46	648567
1997-08-06	18.83	19.29	18.81	19.13	422079
1997-08-07	19.15	19.21	18.58	18.65	498573
1997-08-08	18.48	18.50	18.00	18.02	199488
1997-08-11	18.02	18.02	17.63	17.67	318282
1997-08-12	17.67	17.98	17.63	17.73	532173
1997-08-13	17.75	17.75	17.42	17.56	305685
1997-08-14	17.65	18.08	17.65	18.00	462276
1997-08-15	18.00	18.00	17.73	17.77	308385
1997-08-18	17.86	18.21	17.86	18.15	220488
1997-08-19	18.67	19.31	18.61	19.19	492573
1997-08-20	19.19	19.46	19.17	19.36	319782
1997-08-21	19.29	19.29	19.00	19.06	413379
1997-08-22	18.98	19.04	18.75	19.04	160491
1997-08-25	19.33	19.67	19.33	19.65	448776
1997-08-26	19.56	19.58	19.38	19.56	363882
1997-08-27	19.52	19.63	19.50	19.61	168291
1997-08-28	19.63	19.71	19.33	19.33	206088
1997-08-29	19.25	19.58	19.13	19.46	359982
1997-09-02	19.54	19.83	19.50	19.75	273585
1997-09-03	19.67	19.94	19.63	19.73	221388
1997-09-04	19.73	20.08	19.63	20.06	276585
1997-09-05	20.11	20.33	19.79	19.86	163791
1997-09-08	19.88	20.21	19.71	20.04	191988
1997-09-09	20.04	20.33	19.96	20.13	162291
1997-09-10	20.13	20.13	19.61	19.61	217488
1997-09-11	19.56	19.56	19.29	19.29	190488
1997-09-12	19.38	20.08	19.13	20.08	540273
1997-09-15	20.13	20.40	20.13	20.19	146691
1997-09-16	20.23	20.46	20.19	20.42	264585
1997-09-17	20.44	20.54	20.13	20.15	164091
1997-09-18	20.13	20.13	19.83	19.98	659967
1997-09-19	20.06	20.61	20.06	20.56	815058
1997-09-22	20.65	21.08	20.65	20.90	390579
1997-09-23	20.81	20.88	20.46	20.52	265185
1997-09-24	20.52	20.81	20.52	20.69	359982
1997-09-25	20.69	20.92	20.67	20.67	377979
1997-09-26	20.75	21.33	20.75	21.00	580470
1997-09-29	21.00	21.06	20.53	20.72	229000
1997-09-30	20.63	20.81	20.44	20.69	451400
1997-10-01	20.69	20.88	20.59	20.81	255800
1997-10-02	21.06	21.13	20.56	20.66	185000
1997-10-03	20.66	21.13	20.56	20.75	116400
1997-10-06	20.00	20.63	19.88	20.34	531200
1997-10-07	20.00	20.50	20.00	20.13	458800
1997-10-08	20.13	20.13	19.56	20.00	301600
1997-10-09	19.88	19.88	19.38	19.72	251000
1997-10-10	19.69	19.69	19.38	19.53	270200
1997-10-13	19.66	20.06	19.41	19.44	331000
1997-10-14	19.31	19.41	18.88	19.41	423200
1997-10-15	19.31	19.56	19.16	19.25	162200
1997-10-16	19.31	19.50	18.97	18.97	161200
1997-10-17	19.00	19.13	18.41	19.03	656800
1997-10-20	19.25	20.06	19.25	20.06	557000
1997-10-21	20.50	21.44	20.50	20.91	587000
1997-10-22	20.94	21.25	20.75	21.06	284400
1997-10-23	21.00	21.03	20.19	20.53	374400
1997-10-24	20.66	20.81	20.13	20.13	217600
1997-10-27	20.13	20.53	18.81	18.81	234000
1997-10-28	16.50	19.78	16.44	19.75	1040400
1997-10-29	19.88	20.13	19.72	19.84	362800
1997-10-30	19.59	20.03	19.56	19.97	475200
1997-10-31	20.06	20.59	20.06	20.47	772000
1997-11-03	20.50	20.72	20.44	20.59	388200
1997-11-04	20.69	20.75	20.22	20.34	453600
1997-11-05	20.44	21.53	20.44	21.28	467200
1997-11-06	21.28	21.31	20.78	20.84	169800
1997-11-07	20.72	20.72	19.88	19.88	106400
1997-11-10	19.88	19.97	19.69	19.72	257400
1997-11-11	19.69	19.75	19.47	19.50	120400
1997-11-12	19.44	19.69	19.06	19.19	126200
1997-11-13	19.19	19.38	18.88	18.94	134000
1997-11-14	19.00	20.06	19.00	19.94	629800
1997-11-17	19.88	20.63	19.88	20.63	347200
1997-11-18	20.69	20.72	20.13	20.16	188200
1997-11-19	20.28	20.50	19.75	20.13	147400
1997-11-20	20.13	20.75	20.13	20.50	248800
1997-11-21	20.56	20.88	19.97	20.00	158200
1997-11-24	19.75	19.88	19.25	19.47	314800
1997-11-25	19.53	19.78	19.16	19.25	164600
1997-11-26	19.16	19.75	19.13	19.44	395600
1997-11-28	19.53	19.63	19.47	19.53	120000
1997-12-01	19.59	20.50	19.59	20.19	327800
1997-12-02	20.19	20.56	20.19	20.56	125000
1997-12-03	20.59	20.59	20.00	20.00	174000
1997-12-04	19.88	20.09	19.50	19.63	260800
1997-12-05	19.50	20.06	19.50	19.91	240200
1997-12-08	20.00	20.28	20.00	20.25	263800
1997-12-09	20.25	20.56	20.25	20.38	317600
1997-12-10	20.25	20.28	19.50	19.53	438000
1997-12-11	19.53	19.53	18.75	18.75	368600
1997-12-12	18.81	18.81	17.88	17.88	252400
1997-12-15	18.00	18.72	18.00	18.56	859000
1997-12-16	18.44	19.16	18.44	18.66	437000
1997-12-17	18.72	18.75	18.31	18.47	184600
1997-12-18	18.47	18.47	17.75	17.75	159000
1997-12-19	17.25	18.06	17.00	17.56	1323400
1997-12-22	17.69	18.31	17.69	18.00	517000
1997-12-23	17.88	18.19	17.88	18.19	193800
1997-12-24	18.19	18.56	18.19	18.50	229400
1997-12-26	18.50	18.50	17.75	18.09	87400
1997-12-29	18.06	18.19	17.81	17.94	720200
1997-12-30	17.97	19.31	17.97	19.19	508800
1997-12-31	19.19	20.00	19.16	20.00	478000
1998-01-02	19.63	19.75	19.34	19.69	365000
1998-01-05	20.00	20.00	19.28	19.28	220200
1998-01-06	19.28	19.28	18.97	19.03	389200
1998-01-07	19.06	19.16	18.59	18.97	291600
1998-01-08	18.84	18.88	18.28	18.31	336600
1998-01-09	18.47	18.47	17.50	17.63	354200
1998-01-12	16.69	18.00	16.63	17.75	535800
1998-01-13	18.25	18.97	18.16	18.97	702400
1998-01-14	18.91	18.91	18.44	18.53	333000
1998-01-15	18.63	18.63	18.44	18.59	233400
1998-01-16	18.63	18.75	18.28	18.50	769000
1998-01-20	18.44	19.31	18.44	19.19	507000
1998-01-21	19.19	19.69	19.16	19.41	248600
1998-01-22	19.31	19.41	18.94	19.31	282800
1998-01-23	19.31	19.31	18.38	18.56	271600
1998-01-26	18.69	19.34	18.69	18.75	654600
1998-01-27	18.72	19.00	18.56	18.75	402800
1998-01-28	18.75	19.38	18.75	19.34	534400
1998-01-29	19.31	19.81	19.31	19.50	621800
1998-01-30	19.47	19.81	19.13	19.31	334800
1998-02-02	19.75	20.56	19.72	20.50	576400
1998-02-03	20.50	20.69	19.94	20.09	557400
1998-02-04	20.22	21.00	20.22	20.97	516200
1998-02-05	21.09	21.31	20.59	20.88	272400
1998-02-06	20.88	21.81	20.88	21.81	512200
1998-02-09	21.69	22.41	21.63	22.16	540600
1998-02-10	22.22	22.66	22.19	22.41	445800
1998-02-11	22.47	22.56	22.31	22.31	714800
1998-02-12	22.19	22.22	21.41	22.06	573600
1998-02-13	22.00	22.25	21.88	21.88	206400
1998-02-17	21.88	22.06	21.78	21.88	297000
1998-02-18	21.88	22.03	21.81	22.03	303000
1998-02-19	21.97	22.25	21.84	22.16	225800
1998-02-20	22.13	22.16	22.00	22.16	365200
1998-02-23	22.22	22.25	22.16	22.19	184800
1998-02-24	22.13	22.19	21.94	22.16	224800
1998-02-25	22.25	22.69	22.25	22.50	461200
1998-02-26	22.50	22.69	22.50	22.69	507800
1998-02-27	22.75	23.00	22.59	22.63	274600
1998-03-02	22.50	22.91	22.50	22.84	508000
1998-03-03	22.78	23.44	22.66	23.19	390200
1998-03-04	23.13	23.56	22.94	23.56	397200
1998-03-05	23.31	23.50	23.06	23.28	344600
1998-03-06	23.41	23.50	23.19	23.41	213200
1998-03-09	23.38	23.78	23.25	23.25	204600
1998-03-10	23.25	23.53	23.19	23.25	266600
1998-03-11	23.25	23.47	23.06	23.44	196400
1998-03-12	23.47	23.63	23.25	23.53	203400
1998-03-13	23.56	23.72	23.09	23.72	310200
1998-03-16	23.91	23.94	23.63	23.91	256200
1998-03-17	23.50	23.69	23.50	23.63	132600
1998-03-18	23.69	23.72	23.47	23.59	113600
1998-03-19	23.66	23.78	23.44	23.78	263400
1998-03-20	23.69	24.13	23.59	23.81	302800
1998-03-23	23.69	23.91	23.59	23.59	275400
1998-03-24	23.59	23.81	23.31	23.63	322200
1998-03-25	23.69	24.63	23.69	23.78	354600
1998-03-26	23.59	23.84	23.44	23.81	320400
1998-03-27	23.84	24.00	23.72	23.78	92200
1998-03-30	23.78	23.78	23.50	23.50	144000
1998-03-31	23.50	24.13	23.50	24.00	370800
1998-04-01	24.06	24.06	23.72	23.78	206000
1998-04-02	23.81	24.47	23.78	24.31	222800
1998-04-03	24.34	24.91	24.31	24.38	274000
1998-04-06	24.44	24.50	23.63	23.63	270200
1998-04-07	23.69	24.13	23.63	23.88	724600
1998-04-08	23.81	24.28	23.56	24.00	417000
1998-04-09	24.06	24.81	24.00	24.03	269800
1998-04-13	24.13	24.44	24.13	24.34	165600
1998-04-14	24.44	25.13	24.41	24.91	170000
1998-04-15	25.00	25.34	24.72	24.88	278800
1998-04-16	24.97	25.50	24.66	24.69	623600
1998-04-17	24.69	24.78	24.63	24.75	363400
1998-04-20	24.81	26.25	24.81	26.09	484000
1998-04-21	26.31	26.44	25.81	25.88	425000
1998-04-22	26.00	26.47	26.00	26.44	288600
1998-04-23	26.44	26.44	25.56	25.63	250200
1998-04-24	25.69	26.09	25.69	25.75	357600
1998-04-27	25.63	25.63	24.75	25.13	219400
1998-04-28	25.31	25.44	25.22	25.44	215200
1998-04-29	25.53	25.94	25.34	25.59	162200
1998-04-30	25.69	27.13	25.69	27.06	485600
1998-05-01	27.06	27.06	26.69	27.03	228400
1998-05-04	27.06	27.13	26.94	27.03	316600
1998-05-05	27.06	27.09	26.53	26.66	227400
1998-05-06	26.69	26.69	26.38	26.38	146600
1998-05-07	26.38	26.59	26.38	26.47	116800
1998-05-08	26.47	27.41	26.47	26.97	249800
1998-05-11	27.09	27.28	26.56	26.59	108600
1998-05-12	26.63	26.94	26.50	26.78	218200
1998-05-13	26.84	27.22	26.75	27.16	85000
1998-05-14	27.19	27.47	27.06	27.28	84600
1998-05-15	27.34	27.34	26.00	26.22	268800
1998-05-18	26.28	26.41	25.81	26.22	253200
1998-05-19	26.09	26.72	26.00	26.13	233000
1998-05-20	26.22	26.41	26.16	26.38	402600
1998-05-21	26.44	26.63	26.34	26.56	320000
1998-05-22	26.59	26.66	26.34	26.47	193200
1998-05-26	26.50	26.69	25.31	25.53	537000
1998-05-27	25.47	25.56	24.88	25.56	444600
1998-05-28	25.50	25.97	25.31	25.84	205600
1998-05-29	25.84	25.91	25.31	25.31	130600
1998-06-01	25.44	25.47	25.09	25.47	296600
1998-06-02	25.59	26.09	25.50	26.00	130200
1998-06-03	25.88	27.47	25.88	27.19	654400
1998-06-04	27.19	27.88	27.19	27.75	581800
1998-06-05	27.81	28.13	27.50	27.88	530000
1998-06-08	28.00	28.72	28.00	28.53	299600
1998-06-09	28.59	30.13	28.59	29.50	574000
1998-06-10	29.41	29.47	28.72	28.72	284400
1998-06-11	28.59	28.75	28.22	28.44	760000
1998-06-12	28.44	28.44	27.70	27.72	355200
1998-06-15	27.75	27.88	27.31	27.78	728200
1998-06-16	27.81	27.81	27.19	27.56	708200
1998-06-17	27.75	28.69	27.75	28.69	566400
1998-06-18	28.75	28.97	28.31	28.50	672600
1998-06-19	28.50	28.63	28.16	28.16	512600
1998-06-22	28.19	28.19	27.97	28.09	400600
1998-06-23	28.09	28.13	27.91	27.94	242200
1998-06-24	27.97	28.06	27.78	28.00	612000
1998-06-25	28.13	28.94	27.88	28.00	411800
1998-06-26	28.00	28.00	27.81	27.94	349000
1998-06-29	27.97	28.06	27.94	28.00	570800
1998-06-30	28.00	28.00	27.69	27.94	545800
1998-07-01	28.00	28.00	27.78	27.97	440800
1998-07-02	28.00	28.00	27.44	27.50	178400
1998-07-06	27.50	27.50	26.97	26.97	403800
1998-07-07	26.63	26.63	25.59	26.38	1220200
1998-07-08	26.50	27.47	26.41	27.38	698400
1998-07-09	27.44	27.47	27.25	27.28	661800
1998-07-10	27.28	27.28	26.75	26.97	347400
1998-07-13	26.91	26.97	26.72	26.72	161800
1998-07-14	26.84	26.88	26.53	26.84	879200
1998-07-15	26.78	27.25	26.75	26.91	427200
1998-07-16	26.69	26.75	26.44	26.53	285800
1998-07-17	26.53	26.53	25.97	26.00	257200
1998-07-20	27.00	27.69	26.91	27.59	1208200
1998-07-21	28.25	29.34	28.25	28.78	1386000
1998-07-22	28.78	28.88	28.50	28.84	637800
1998-07-23	28.84	29.13	28.50	28.53	567600
1998-07-24	28.50	28.59	26.94	27.88	535400
1998-07-27	27.81	27.81	26.63	27.25	376600
1998-07-28	27.25	27.88	27.25	27.53	638000
1998-07-29	27.56	28.63	27.56	28.09	852000
1998-07-30	28.00	28.03	27.59	27.88	315000
1998-07-31	27.75	27.97	26.63	26.78	402600
1998-08-03	26.63	26.81	25.84	26.81	658000
1998-08-04	26.94	27.13	26.38	26.63	494000
1998-08-05	26.50	27.38	26.50	27.16	710200
1998-08-06	26.94	28.25	26.94	28.25	308600
1998-08-07	28.25	28.72	28.00	28.50	831600
1998-08-10	28.63	28.88	28.28	28.44	442400
1998-08-11	28.00	28.13	27.66	27.88	500000
1998-08-12	27.97	28.69	27.97	28.59	694200
1998-08-13	28.50	28.72	28.31	28.53	1056000
1998-08-14	28.56	28.56	27.75	27.91	570400
1998-08-17	27.97	28.31	27.78	28.22	356600
1998-08-18	28.25	28.56	28.22	28.47	615400
1998-08-19	28.50	28.63	28.00	28.47	762800
1998-08-20	28.47	28.47	27.50	27.53	526400
1998-08-21	27.41	27.41	26.41	26.84	377200
1998-08-24	26.72	26.72	26.22	26.34	418400
1998-08-25	26.41	27.13	26.41	26.88	428400
1998-08-26	26.81	26.81	26.16	26.41	720000
1998-08-27	26.25	26.25	23.19	25.09	1143800
1998-08-28	25.16	25.53	24.44	24.75	949600
1998-08-31	24.50	24.63	23.19	24.00	1599200
1998-09-01	23.75	23.88	22.72	23.31	1095000
1998-09-02	23.44	23.47	22.63	22.63	954600
1998-09-03	22.25	22.38	21.75	21.75	1064800
1998-09-04	21.50	21.50	20.50	20.66	1680400
1998-09-08	21.75	22.75	21.75	22.31	1661800
1998-09-09	22.44	23.16	22.41	22.88	902400
1998-09-10	22.50	22.50	20.78	21.38	1637800
1998-09-11	21.25	22.19	20.88	22.19	1357200
1998-09-14	22.19	22.78	22.19	22.63	725200
1998-09-15	22.56	23.03	21.97	23.00	1163000
1998-09-16	23.03	23.31	23.00	23.19	442000
1998-09-17	23.09	23.13	22.44	23.03	568200
1998-09-18	23.16	23.19	22.81	23.16	800000
1998-09-21	23.06	23.50	22.50	23.44	361600
1998-09-22	23.50	23.88	23.25	23.31	640400
1998-09-23	23.41	23.97	23.00	23.25	533000
1998-09-24	23.81	23.81	23.00	23.50	425400
1998-09-25	23.25	23.25	22.47	22.47	252400
1998-09-28	22.34	22.72	20.81	21.56	1205800
1998-09-29	21.50	22.16	21.06	21.97	1110800
1998-09-30	21.97	21.97	20.75	21.59	1267000
1998-10-01	21.00	21.19	19.94	20.44	1570800
1998-10-02	20.41	20.44	19.34	19.88	1176800
1998-10-05	19.63	19.63	16.38	18.13	2961000
1998-10-06	18.16	18.72	16.84	17.09	1630400
1998-10-07	17.00	17.72	15.00	16.03	2085400
1998-10-08	14.50	16.00	14.50	15.00	1684400
1998-10-09	15.75	15.81	14.94	15.59	1758400
1998-10-12	16.00	17.84	15.91	17.59	2439000
1998-10-13	17.47	17.81	16.97	17.78	1247400
1998-10-14	17.66	18.31	17.50	18.13	742000
1998-10-15	18.00	20.00	17.94	19.34	831600
1998-10-16	19.97	20.72	18.91	19.47	1322400
1998-10-19	19.69	20.63	19.50	20.50	1086000
1998-10-20	20.75	23.13	20.75	21.22	2445200
1998-10-21	21.22	21.22	19.66	20.28	1584600
1998-10-22	20.19	20.84	20.16	20.75	752800
1998-10-23	20.88	20.88	20.50	20.50	361800
1998-10-26	20.38	20.72	20.34	20.53	315200
1998-10-27	20.53	20.56	19.63	19.81	1002200
1998-10-28	19.69	19.72	19.41	19.56	725000
1998-10-29	19.56	20.06	19.47	19.88	1093200
1998-10-30	19.88	20.16	19.72	20.06	847800
1998-11-02	20.06	21.72	19.91	21.66	1211000
1998-11-03	21.63	23.13	21.53	23.00	801200
1998-11-04	23.06	24.16	23.06	23.59	1768600
1998-11-05	23.59	23.97	23.13	23.88	508000
1998-11-06	23.69	23.94	23.38	23.78	366400
1998-11-09	23.78	24.16	23.53	23.59	513800
1998-11-10	23.59	23.59	22.47	22.75	882600
1998-11-11	22.81	23.13	22.81	23.03	332600
1998-11-12	22.94	23.00	22.50	22.75	584600
1998-11-13	22.75	22.78	22.53	22.69	274200
1998-11-16	22.66	23.13	22.25	22.47	903600
1998-11-17	22.50	22.53	22.19	22.44	878000
1998-11-18	22.44	22.84	22.25	22.25	417800
1998-11-19	22.28	22.63	22.25	22.63	306200
1998-11-20	22.66	22.69	22.44	22.63	683800
1998-11-23	22.81	23.78	22.81	23.78	813200
1998-11-24	23.75	24.59	23.75	24.44	1028200
1998-11-25	24.41	24.50	24.38	24.44	910200
1998-11-27	24.47	24.56	24.44	24.47	592200
1998-11-30	24.34	24.47	23.50	23.50	490000
1998-12-01	23.25	23.28	22.09	22.56	648400
1998-12-02	22.56	22.56	22.00	22.00	729600
1998-12-03	22.13	22.16	20.69	20.72	657200
1998-12-04	20.97	21.13	20.69	20.91	1409000
1998-12-07	20.91	21.72	20.78	21.72	1058600
1998-12-08	21.50	21.84	21.31	21.38	1241800
1998-12-09	21.75	23.09	21.72	22.91	925400
1998-12-10	22.78	22.88	22.19	22.41	828200
1998-12-11	22.22	22.63	21.75	22.03	349400
1998-12-14	21.91	21.94	21.41	21.50	533000
1998-12-15	21.59	22.03	21.53	21.72	579200
1998-12-16	21.63	21.66	21.38	21.41	291600
1998-12-17	21.41	21.41	20.34	21.19	1019400
1998-12-18	21.06	21.25	20.81	20.97	625400
1998-12-21	21.09	21.63	20.59	21.25	858000
1998-12-22	21.19	21.22	20.81	20.88	1078000
1998-12-23	20.75	20.75	19.25	19.31	2671200
1998-12-24	19.50	19.84	19.38	19.75	918600
1998-12-28	19.88	20.19	19.84	20.00	1279000
1998-12-29	19.94	19.97	19.63	19.84	1018600
1998-12-30	19.72	20.72	19.72	20.53	1355200
1998-12-31	20.53	22.75	20.53	22.25	1738400
1999-01-04	22.56	22.88	21.19	21.44	1978400
1999-01-05	21.38	21.38	20.78	20.94	1321200
1999-01-06	21.44	21.44	20.94	21.00	1651000
1999-01-07	20.50	21.50	20.50	21.47	1337200
1999-01-08	21.41	23.50	21.41	23.50	1709200
1999-01-11	23.38	24.19	23.38	23.72	1234800
1999-01-12	23.72	23.97	22.72	22.84	768800
1999-01-13	22.09	22.88	22.03	22.69	940200
1999-01-14	22.69	22.69	21.94	22.13	411800
1999-01-15	22.25	22.34	22.03	22.34	585000
1999-01-19	22.50	22.69	21.97	22.25	916200
1999-01-20	22.38	23.50	22.38	23.25	668400
1999-01-21	23.13	23.19	22.94	23.03	880800
1999-01-22	22.91	23.50	22.84	23.50	430000
1999-01-25	23.44	23.44	18.31	19.00	7496000
1999-01-26	19.56	19.56	17.88	18.97	5054400
1999-01-27	19.00	19.19	18.78	19.00	4274000
1999-01-28	19.13	19.47	18.81	19.06	2182200
1999-01-29	19.06	19.09	18.69	18.88	1404800
1999-02-01	19.00	20.22	19.00	20.13	1271800
1999-02-02	20.00	20.19	19.53	19.69	1028000
1999-02-03	19.63	19.84	19.31	19.81	637000
1999-02-04	19.69	19.81	19.06	19.47	693400
1999-02-05	19.41	19.84	19.13	19.50	607400
1999-02-08	19.50	19.75	18.78	19.02	1704800
1999-02-09	19.00	19.00	18.38	18.38	651800
1999-02-10	18.38	18.38	17.81	17.91	1108400
1999-02-11	17.94	18.44	17.56	17.97	1504200
1999-02-12	17.97	18.31	17.81	17.97	559000
1999-02-16	17.84	18.16	17.78	17.81	412600
1999-02-17	17.69	17.69	16.97	17.16	597000
1999-02-18	17.09	17.09	16.81	17.00	456000
1999-02-19	17.00	17.13	16.38	16.63	1074800
1999-02-22	16.69	17.69	16.63	17.69	882200
1999-02-23	17.63	18.13	17.56	18.03	1236400
1999-02-24	18.19	18.66	18.13	18.16	846400
1999-02-25	18.19	18.25	17.63	18.03	543600
1999-02-26	17.97	18.06	17.78	18.00	1010600
1999-03-01	17.94	18.19	17.91	18.19	709400
1999-03-02	18.19	18.63	18.03	18.19	251200
1999-03-03	18.13	18.22	17.91	18.09	592600
1999-03-04	18.09	18.88	18.09	18.47	1138400
1999-03-05	18.50	18.56	17.84	18.09	1030600
1999-03-08	18.06	18.44	18.00	18.03	1336800
1999-03-09	18.06	18.16	17.81	17.97	1513400
1999-03-10	17.97	18.09	15.75	16.84	2684200
1999-03-11	16.84	16.84	16.00	16.47	2508800
1999-03-12	16.47	16.59	16.06	16.47	1518600
1999-03-15	16.44	16.91	16.44	16.69	409400
1999-03-16	16.78	17.00	16.72	16.75	448600
1999-03-17	16.75	16.88	16.25	16.50	2069400
1999-03-18	16.25	16.47	15.03	15.03	3863800
1999-03-19	15.00	15.69	15.00	15.38	1611800
1999-03-22	15.31	15.38	15.03	15.25	729600
1999-03-23	15.31	15.44	15.03	15.44	650000
1999-03-24	15.19	15.81	15.16	15.81	496400
1999-03-25	16.81	17.31	16.72	16.94	1114000
1999-03-26	16.63	16.69	16.03	16.19	682600
1999-03-29	16.13	16.53	16.03	16.22	425800
1999-03-30	16.16	16.28	16.06	16.28	815400
1999-03-31	16.66	16.75	16.25	16.41	553800
1999-04-01	16.47	16.56	16.25	16.28	563800
1999-04-05	16.28	16.91	16.28	16.81	973000
1999-04-06	16.84	16.88	16.25	16.28	830600
1999-04-07	16.28	16.28	15.69	15.81	632800
1999-04-08	15.63	15.97	15.25	15.25	1020400
1999-04-09	15.25	15.38	14.66	15.00	1182600
1999-04-12	15.13	15.59	15.00	15.53	594200
1999-04-13	15.53	16.03	15.53	15.84	693600
1999-04-14	15.88	16.81	15.78	16.59	592000
1999-04-15	17.00	17.19	16.75	17.00	911400
1999-04-16	17.06	17.38	16.94	17.28	557000
1999-04-19	17.63	18.38	17.41	18.38	859400
1999-04-20	18.56	18.75	17.44	17.50	1057000
1999-04-21	12.06	12.56	10.94	12.44	16785000
1999-04-22	12.44	12.78	12.06	12.50	5461000
1999-04-23	12.75	12.75	12.41	12.72	3459200
1999-04-26	13.00	13.22	12.72	13.19	2841600
1999-04-27	13.16	13.19	12.50	12.75	2435400
1999-04-28	12.81	12.94	12.47	12.63	4223000
1999-04-29	12.50	12.66	12.34	12.41	1169200
1999-04-30	12.38	12.44	11.75	11.94	3672800
1999-05-03	12.00	12.63	11.91	12.63	4347000
1999-05-04	12.69	12.81	12.53	12.63	1526800
1999-05-05	12.56	13.06	12.56	13.00	1804400
1999-05-06	12.69	12.94	12.63	12.81	1052000
1999-05-07	12.88	12.88	12.69	12.78	794000
1999-05-10	12.78	14.50	12.78	14.44	933200
1999-05-11	14.50	14.63	13.91	14.22	1103400
1999-05-12	14.16	14.16	13.66	13.66	621000
1999-05-13	13.59	13.94	13.59	13.81	782400
1999-05-14	13.69	13.84	13.50	13.69	823600
1999-05-17	13.75	13.75	13.50	13.75	397800
1999-05-18	13.66	13.78	13.56	13.69	477000
1999-05-19	13.66	14.44	13.66	14.41	408600
1999-05-20	14.38	14.47	14.00	14.06	342800
1999-05-21	14.19	14.44	14.16	14.22	200000
1999-05-24	14.25	14.28	14.03	14.13	1113800
1999-05-25	14.25	14.25	14.13	14.16	922000
1999-05-26	14.16	14.19	14.03	14.09	1345200
1999-05-27	14.16	14.19	14.06	14.09	597400
1999-05-28	14.13	14.25	14.03	14.19	497800
1999-06-01	14.31	14.50	14.22	14.38	429400
1999-06-02	14.69	15.00	14.34	14.63	619600
1999-06-03	14.59	14.88	14.44	14.75	283200
1999-06-04	14.56	14.69	14.28	14.38	253600
1999-06-07	14.50	14.50	14.25	14.50	342200
1999-06-08	14.50	14.63	14.28	14.28	824600
1999-06-09	14.31	14.56	14.13	14.50	992200
1999-06-10	14.47	14.56	14.28	14.50	707000
1999-06-11	14.41	14.53	14.31	14.38	365200
1999-06-14	14.44	14.59	14.31	14.44	1039200
1999-06-15	14.56	14.59	14.31	14.31	482400
1999-06-16	14.44	14.63	14.38	14.47	2210600
1999-06-17	14.41	14.94	14.31	14.66	1021000
1999-06-18	14.44	14.59	14.41	14.44	531400
1999-06-21	14.56	14.75	14.47	14.63	1069000
1999-06-22	14.59	14.59	14.28	14.31	1226000
1999-06-23	14.25	14.25	13.19	13.19	5178800
1999-06-24	13.25	13.38	13.06	13.06	3996400
1999-06-25	13.00	13.03	12.69	12.75	1996600
1999-06-28	12.75	12.91	12.59	12.72	2375600
1999-06-29	12.50	13.13	12.50	12.97	2069000
1999-06-30	12.97	13.00	12.75	12.91	1727600
1999-07-01	12.97	12.97	12.75	12.81	994400
1999-07-02	12.81	13.06	12.75	13.00	441800
1999-07-06	13.00	13.59	12.94	13.44	937800
1999-07-07	13.25	13.28	12.81	12.91	1267600
1999-07-08	12.94	13.00	12.38	12.59	1322600
1999-07-09	12.66	12.66	12.47	12.56	329800
1999-07-12	12.53	12.59	12.41	12.44	435400
1999-07-13	12.44	12.44	12.25	12.34	427200
1999-07-14	12.34	12.34	12.06	12.09	831400
1999-07-15	12.22	12.25	12.03	12.06	590400
1999-07-16	12.13	12.56	12.09	12.50	998200
1999-07-19	12.50	12.56	12.28	12.38	440600
1999-07-20	12.31	12.44	12.28	12.34	497600
1999-07-21	12.25	13.38	12.13	13.25	2262400
1999-07-22	13.28	13.47	12.84	12.94	1535400
1999-07-23	12.88	13.09	12.88	12.97	766200
1999-07-26	12.97	13.09	12.88	13.06	1079200
1999-07-27	13.09	13.16	13.03	13.03	549400
1999-07-28	13.03	13.22	13.03	13.19	649200
1999-07-29	13.09	13.22	13.06	13.09	600000
1999-07-30	13.16	13.34	13.13	13.22	796800
1999-08-02	13.16	13.19	13.00	13.00	914400
1999-08-03	13.03	13.19	13.00	13.06	804400
1999-08-04	13.06	13.09	13.00	13.06	770000
1999-08-05	13.19	13.19	13.03	13.09	846800
1999-08-06	13.03	13.16	13.00	13.13	559800
1999-08-09	13.09	13.19	13.03	13.13	569000
1999-08-10	13.06	13.22	13.00	13.16	653600
1999-08-11	13.16	13.34	12.97	13.06	718000
1999-08-12	13.13	13.25	13.06	13.22	934800
1999-08-13	13.19	13.41	13.19	13.31	414400
1999-08-16	13.38	13.47	13.31	13.31	340800
1999-08-17	13.34	13.47	13.16	13.22	524800
1999-08-18	13.25	13.28	13.22	13.22	417800
1999-08-19	13.22	13.34	13.19	13.22	888200
1999-08-20	13.19	13.41	13.19	13.38	510400
1999-08-23	13.41	13.53	13.31	13.31	480400
1999-08-24	13.44	13.50	13.31	13.41	362400
1999-08-25	13.41	13.47	13.13	13.25	673600
1999-08-26	13.28	13.50	13.13	13.50	1087600
1999-08-27	13.50	13.50	13.28	13.31	528600
1999-08-30	13.34	13.34	13.09	13.13	556600
1999-08-31	13.13	13.13	12.91	13.13	1199000
1999-09-01	13.25	13.25	12.94	12.94	344000
1999-09-02	13.03	13.03	12.78	12.81	398600
1999-09-03	12.94	12.97	12.69	12.75	569600
1999-09-07	12.75	12.84	12.63	12.66	668000
1999-09-08	12.59	12.63	12.41	12.56	943200
1999-09-09	12.44	12.59	12.44	12.59	469200
1999-09-10	12.66	12.69	12.47	12.59	439200
1999-09-13	12.53	12.63	12.53	12.53	1223400
1999-09-14	12.56	12.56	12.28	12.41	757400
1999-09-15	12.28	12.34	11.94	11.94	559400
1999-09-16	12.00	12.00	11.88	11.94	451600
1999-09-17	11.97	12.09	11.94	12.03	382600
1999-09-20	12.03	12.06	11.94	11.97	557400
1999-09-21	11.88	11.91	11.56	11.66	518200
1999-09-22	11.66	11.66	10.81	11.13	1608400
1999-09-23	11.13	11.28	11.00	11.09	486400
1999-09-24	11.09	11.34	11.09	11.25	1062600
1999-09-27	11.28	11.81	11.28	11.69	1565200
1999-09-28	11.59	11.69	11.50	11.53	872000
1999-09-29	11.53	11.59	11.50	11.53	704400
1999-09-30	11.50	12.09	11.50	11.88	701600
1999-10-01	11.75	11.75	11.09	11.44	361800
1999-10-04	11.50	11.69	11.25	11.34	241200
1999-10-05	11.31	11.41	11.16	11.19	391600
1999-10-06	11.25	11.25	10.94	11.03	1669000
1999-10-07	10.97	11.00	10.91	10.97	482600
1999-10-08	10.97	10.97	10.78	10.78	248200
1999-10-11	10.75	10.75	10.31	10.56	1322200
1999-10-12	10.53	10.75	10.47	10.56	1524800
1999-10-13	10.44	10.50	10.22	10.41	566000
1999-10-14	10.50	10.50	10.38	10.47	707000
1999-10-15	10.34	10.47	10.22	10.41	323000
1999-10-18	10.41	10.47	10.25	10.41	659800
1999-10-19	10.44	10.63	10.44	10.47	723600
1999-10-20	11.44	12.19	11.03	12.19	2530000
1999-10-21	12.00	13.09	11.94	13.06	3887200
1999-10-22	13.03	14.50	13.00	14.28	2627600
1999-10-25	14.16	14.16	12.34	13.06	2511800
1999-10-26	13.13	13.28	12.91	13.25	516600
1999-10-27	13.25	13.47	13.00	13.09	808000
1999-10-28	13.09	13.44	12.63	13.34	863800
1999-10-29	13.19	13.56	13.16	13.53	1391200
1999-11-01	13.66	13.78	13.34	13.75	430000
1999-11-02	13.78	13.88	13.28	13.41	333600
1999-11-03	13.44	13.91	13.03	13.91	523600
1999-11-04	13.88	14.78	13.88	14.72	956000
1999-11-05	15.00	15.00	14.63	14.97	503600
1999-11-08	14.88	14.97	14.53	14.72	889000
1999-11-09	14.72	14.72	14.25	14.34	403000
1999-11-10	14.38	14.63	14.38	14.53	264000
1999-11-11	14.53	14.94	14.53	14.59	537000
1999-11-12	14.53	14.56	14.19	14.31	519400
1999-11-15	14.44	14.63	14.25	14.59	496200
1999-11-16	14.50	14.69	14.31	14.69	749400
1999-11-17	14.56	14.81	14.31	14.50	903600
1999-11-18	14.47	14.56	14.25	14.44	592400
1999-11-19	14.47	14.50	14.28	14.31	838600
1999-11-22	14.41	14.41	14.03	14.19	351600
1999-11-23	14.25	14.28	13.88	14.06	793600
1999-11-24	14.00	14.19	13.94	14.16	555400
1999-11-26	14.13	14.13	13.94	14.09	61800
1999-11-29	14.09	14.09	13.47	13.88	716600
1999-11-30	13.81	14.00	13.50	14.00	702800
1999-12-01	14.13	14.13	13.50	13.50	612800
1999-12-02	13.63	13.88	13.63	13.78	557000
1999-12-03	13.81	14.00	13.78	13.94	496200
1999-12-06	13.81	14.41	13.81	14.22	410400
1999-12-07	14.16	14.38	13.97	14.16	517800
1999-12-08	14.31	14.47	14.13	14.41	328000
1999-12-09	14.38	14.41	13.94	13.94	334600
1999-12-10	14.06	14.31	13.88	14.00	387400
1999-12-13	13.88	13.91	13.44	13.44	649200
1999-12-14	13.50	14.00	13.47	13.75	502800
1999-12-15	13.69	14.00	13.66	13.84	579400
1999-12-16	13.78	14.00	13.78	13.97	531600
1999-12-17	13.84	13.97	13.75	13.75	732400
1999-12-20	13.69	14.00	13.69	13.81	406800
1999-12-21	13.84	14.22	13.78	14.09	518600
1999-12-22	14.03	14.44	14.03	14.13	630800
1999-12-23	14.25	14.59	14.19	14.28	597600
1999-12-27	14.22	14.44	14.16	14.16	309000
1999-12-28	14.16	14.59	14.16	14.56	372200
1999-12-29	14.53	14.69	14.50	14.66	179600
1999-12-30	14.66	14.75	14.53	14.63	165200
1999-12-31	14.56	14.63	14.28	14.28	128400
2000-01-03	14.41	14.41	13.78	13.97	474400
2000-01-04	14.00	14.00	13.16	13.22	285400
2000-01-05	13.00	13.00	12.69	12.97	608200
2000-01-06	12.97	12.97	12.34	12.97	962400
2000-01-07	13.13	13.22	12.81	13.22	696200
2000-01-10	13.22	13.59	13.22	13.31	1859000
2000-01-11	13.19	13.31	12.94	13.16	1087400
2000-01-12	13.16	13.16	12.84	13.13	325200
2000-01-13	13.00	13.16	13.00	13.09	634800
2000-01-14	13.09	13.31	12.75	12.84	1092400
2000-01-18	12.72	12.78	12.53	12.69	657400
2000-01-19	12.69	13.06	12.50	12.97	1380800
2000-01-20	12.94	12.94	12.47	12.75	842600
2000-01-21	13.00	13.00	12.53	12.78	768400
2000-01-24	12.69	13.50	12.69	13.44	1606200
2000-01-25	13.69	14.13	13.06	14.00	1077600
2000-01-26	18.50	20.06	17.53	19.03	6552000
2000-01-27	19.00	20.63	18.94	20.28	3556400
2000-01-28	20.13	20.19	19.72	20.00	1904400
2000-01-31	19.78	20.19	19.31	19.31	1696800
2000-02-01	19.38	20.00	19.00	20.00	2197000
2000-02-02	19.97	19.97	19.53	19.63	944800
2000-02-03	19.69	20.50	19.69	20.19	2066200
2000-02-04	20.31	20.31	19.84	19.97	540200
2000-02-07	20.00	20.63	19.84	20.56	899200
2000-02-08	21.25	22.00	21.06	21.59	836000
2000-02-09	21.50	23.78	21.50	22.88	1692600
2000-02-10	22.88	23.00	22.19	22.41	629200
2000-02-11	22.53	22.72	21.63	22.00	808800
2000-02-14	22.00	22.22	21.63	21.66	673400
2000-02-15	21.63	22.28	21.63	21.91	790200
2000-02-16	21.84	22.19	21.56	22.06	468200
2000-02-17	22.00	22.16	21.69	21.81	698600
2000-02-18	21.81	21.81	20.94	21.22	408000
2000-02-22	21.25	21.25	19.50	20.25	761600
2000-02-23	20.25	20.88	20.13	20.41	591800
2000-02-24	20.34	20.94	20.31	20.75	1799400
2000-02-25	20.75	21.22	20.75	20.75	820200
2000-02-28	20.00	20.25	19.19	20.25	545200
2000-02-29	20.50	21.13	20.28	21.13	964200
2000-03-01	21.13	21.91	21.00	21.88	410200
2000-03-02	22.13	22.31	21.13	21.31	416200
2000-03-03	21.34	21.50	20.16	20.75	788000
2000-03-06	20.75	20.75	20.53	20.69	420400
2000-03-07	20.72	20.72	20.09	20.47	602000
2000-03-08	20.13	20.13	19.16	19.34	369200
2000-03-09	19.34	19.91	19.31	19.91	583400
2000-03-10	19.91	20.19	19.91	20.03	535800
2000-03-13	19.97	19.97	19.06	19.28	575200
2000-03-14	19.28	19.84	19.25	19.69	394200
2000-03-15	19.69	20.47	19.50	20.47	648200
2000-03-16	20.50	20.50	20.25	20.34	1256600
2000-03-17	19.75	20.25	19.75	20.19	807000
2000-03-20	20.06	20.06	19.44	19.47	367400
2000-03-21	19.50	19.84	18.81	19.03	685200
2000-03-22	19.09	19.78	19.00	19.44	427600
2000-03-23	19.41	19.78	19.13	19.66	288200
2000-03-24	19.59	19.97	18.88	19.22	369400
2000-03-27	19.34	19.81	19.16	19.78	503200
2000-03-28	19.72	19.97	19.66	19.75	329600
2000-03-29	19.75	20.81	19.75	20.41	2873000
2000-03-30	20.41	22.00	20.41	21.91	1216800
2000-03-31	22.50	24.00	22.28	23.71	2173600
2000-04-03	23.00	23.63	23.00	23.59	1184400
2000-04-04	23.63	24.31	22.81	23.31	1987400
2000-04-05	23.25	23.78	23.00	23.69	842200
2000-04-06	23.59	24.41	23.59	24.13	879200
2000-04-07	24.13	25.47	24.13	24.75	1170200
2000-04-10	24.75	25.31	24.72	25.06	970600
2000-04-11	25.00	25.44	24.78	25.00	1287800
2000-04-12	24.94	25.13	24.75	24.91	1089600
2000-04-13	24.91	24.91	24.09	24.34	1157200
2000-04-14	23.91	24.19	23.38	23.41	547400
2000-04-17	23.44	24.69	23.13	24.53	1312600
2000-04-18	24.47	24.84	24.22	24.44	877600
2000-04-19	27.50	29.34	26.94	28.66	4334600
2000-04-20	28.25	29.97	27.56	28.72	1602800
2000-04-24	28.34	28.34	27.56	27.63	1716400
2000-04-25	28.25	29.44	28.09	29.19	869200
2000-04-26	28.94	29.66	28.56	28.75	766800
2000-04-27	28.63	30.34	28.38	29.41	952400
2000-04-28	29.34	30.69	29.34	30.56	668000
2000-05-01	30.94	32.50	30.75	31.44	1351200
2000-05-02	31.50	31.88	30.19	30.19	947200
2000-05-03	28.50	29.38	27.50	29.03	1748000
2000-05-04	29.31	30.75	29.06	30.50	1263200
2000-05-05	30.44	31.00	30.34	30.78	724200
2000-05-08	30.88	31.72	30.78	30.91	652200
2000-05-09	31.00	31.28	29.97	30.75	768000
2000-05-10	30.69	30.75	29.56	29.97	322200
2000-05-11	29.50	30.44	29.38	30.31	399400
2000-05-12	30.31	31.81	30.31	30.97	642800
2000-05-15	30.97	30.97	29.88	30.88	334200
2000-05-16	31.25	31.59	30.88	31.44	800200
2000-05-17	31.31	31.31	30.34	30.38	575200
2000-05-18	30.88	30.88	29.88	30.03	407800
2000-05-19	30.06	30.06	29.38	29.53	518400
2000-05-22	29.63	29.63	28.56	28.88	379000
2000-05-23	28.97	30.22	28.84	30.19	682600
2000-05-24	30.06	30.09	29.03	29.19	721200
2000-05-25	29.31	30.31	29.31	29.72	550600
2000-05-26	29.78	29.81	29.00	29.06	222000
2000-05-30	29.56	30.19	29.38	30.00	886800
2000-05-31	30.13	30.78	29.69	29.69	453600
2000-06-01	29.75	30.88	29.75	30.81	600000
2000-06-02	31.63	32.00	31.25	31.50	490800
2000-06-05	30.75	31.88	30.75	31.84	966200
2000-06-06	32.44	32.50	31.50	31.50	539000
2000-06-07	31.22	31.22	30.50	30.84	622600
2000-06-08	31.19	31.41	31.06	31.16	538800
2000-06-09	31.16	31.28	30.69	30.72	286000
2000-06-12	30.47	30.59	29.38	29.94	385800
2000-06-13	30.19	30.19	29.00	29.94	369700
2000-06-14	29.75	30.44	29.56	30.06	465000
2000-06-15	30.31	30.31	29.25	30.00	363700
2000-06-16	29.88	31.44	29.63	30.00	813700
2000-06-19	30.00	30.44	29.81	29.94	808800
2000-06-20	29.94	30.13	29.19	30.00	596500
2000-06-21	30.00	30.13	28.69	30.00	848000
2000-06-22	30.06	30.06	28.38	28.38	445600
2000-06-23	28.94	29.13	28.00	28.63	606200
2000-06-26	28.81	28.94	28.38	28.88	829500
2000-06-27	28.88	29.81	28.25	28.69	730500
2000-06-28	28.56	30.00	28.50	29.63	783200
2000-06-29	29.50	30.50	29.25	29.69	2228400
2000-06-30	29.81	29.81	28.48	28.48	818500
2000-07-03	28.63	30.25	28.50	30.13	297900
2000-07-05	30.13	30.13	28.75	30.13	747400
2000-07-06	30.00	31.38	29.88	30.56	1320700
2000-07-07	30.81	31.50	30.69	31.44	1204000
2000-07-10	31.38	31.44	30.63	31.00	584900
2000-07-11	31.00	31.13	30.19	30.50	341500
2000-07-12	30.75	31.63	30.75	31.31	949100
2000-07-13	31.50	31.88	31.25	31.50	546500
2000-07-14	31.50	31.69	31.44	31.69	1382400
2000-07-17	33.50	34.81	32.56	34.75	1481100
2000-07-18	34.63	34.69	33.56	34.38	536400
2000-07-19	34.25	34.38	33.75	34.25	544300
2000-07-20	34.31	34.75	31.94	34.50	691600
2000-07-21	34.75	35.31	33.50	34.06	1228200
2000-07-24	34.06	34.25	33.25	34.00	971800
2000-07-25	34.00	34.19	33.63	33.94	933800
2000-07-26	33.50	33.88	32.56	33.50	489300
2000-07-27	33.63	34.31	33.38	34.19	810000
2000-07-28	34.00	34.00	33.38	33.81	291100
2000-07-31	33.88	34.38	33.69	34.38	854900
2000-08-01	34.19	34.56	34.00	34.50	530800
2000-08-02	34.13	34.75	33.63	34.19	1156400
2000-08-03	34.13	34.25	33.19	34.13	220600
2000-08-04	33.88	35.00	33.88	34.13	345200
2000-08-07	34.13	34.13	33.31	33.75	475000
2000-08-08	33.75	34.00	33.38	33.50	638500
2000-08-09	33.69	33.69	32.63	32.81	162200
2000-08-10	33.06	33.38	32.75	33.19	276600
2000-08-11	32.50	33.50	32.31	33.50	357200
2000-08-14	33.25	33.50	33.25	33.50	277400
2000-08-15	33.50	33.50	32.50	32.56	500900
2000-08-16	32.75	32.94	32.00	32.69	226300
2000-08-17	32.44	33.00	32.31	33.00	300300
2000-08-18	32.25	33.00	32.25	32.94	257600
2000-08-21	32.69	33.06	30.75	32.94	896100
2000-08-22	32.94	33.00	32.25	32.81	348100
2000-08-23	33.06	33.25	32.13	32.88	376300
2000-08-24	32.75	32.88	30.25	32.31	695500
2000-08-25	32.44	33.13	32.00	32.94	780100
2000-08-28	33.00	33.00	31.81	32.16	654400
2000-08-29	32.38	32.38	31.38	32.31	1058800
2000-08-30	32.06	32.13	31.13	31.63	484700
2000-08-31	31.88	32.44	31.06	31.81	688200
2000-09-01	31.81	32.06	30.38	30.81	583600
2000-09-05	30.69	31.19	30.00	30.44	952400
2000-09-06	30.44	31.25	30.44	30.75	851400
2000-09-07	30.13	30.75	29.88	30.25	262400
2000-09-08	30.19	30.75	29.94	30.50	857400
2000-09-11	30.50	31.25	30.50	31.00	530200
2000-09-12	31.25	31.56	31.25	31.44	898500
2000-09-13	31.19	31.44	31.06	31.31	347700
2000-09-14	31.38	31.63	31.25	31.56	536200
2000-09-15	31.25	31.88	30.75	31.34	526600
2000-09-18	31.88	31.88	30.06	30.06	520000
2000-09-19	30.13	31.00	29.88	30.56	645000
2000-09-20	30.81	31.25	30.56	30.63	250100
2000-09-21	30.88	32.31	30.56	31.69	588700
2000-09-22	31.50	32.50	31.50	32.44	561100
2000-09-25	32.44	32.63	31.75	32.38	286700
2000-09-26	32.38	32.56	32.06	32.31	388600
2000-09-27	32.50	35.13	32.50	33.88	830400
2000-09-28	33.88	34.81	33.13	34.44	1019000
2000-09-29	34.50	35.31	34.38	34.69	616000
2000-10-02	35.13	35.94	35.00	35.56	757600
2000-10-03	35.75	37.38	35.63	35.69	949500
2000-10-04	37.19	37.75	36.00	36.81	405500
2000-10-05	36.69	37.19	36.25	37.19	552200
2000-10-06	37.19	38.13	36.13	37.56	614600
2000-10-09	37.81	38.63	37.50	37.63	533700
2000-10-10	37.00	37.44	30.63	33.00	2461000
2000-10-11	33.00	33.00	30.88	32.00	1325700
2000-10-12	32.00	32.25	31.50	31.69	502500
2000-10-13	31.50	34.38	31.44	33.50	736600
2000-10-16	33.63	33.75	32.00	32.38	540500
2000-10-17	32.63	32.63	30.75	31.00	461500
2000-10-18	30.63	30.63	27.38	27.75	1348300
2000-10-19	27.75	29.63	27.75	28.50	1090800
2000-10-20	28.63	30.00	28.56	29.81	492500
2000-10-23	29.25	32.19	29.00	32.06	784400
2000-10-24	31.00	31.56	29.88	30.25	546400
2000-10-25	30.25	30.75	30.06	30.75	424600
2000-10-26	30.63	30.69	27.56	28.00	1186100
2000-10-27	28.75	29.63	28.63	29.00	1169800
2000-10-30	29.50	29.50	28.50	28.69	423200
2000-10-31	28.63	30.81	28.50	30.50	619800
2000-11-01	30.25	30.25	29.00	29.56	295900
2000-11-02	29.13	31.44	29.13	30.94	323700
2000-11-03	31.00	31.38	30.00	30.44	261800
2000-11-06	31.13	32.00	31.00	31.06	407300
2000-11-07	31.75	31.94	31.06	31.69	281600
2000-11-08	31.44	32.50	31.25	32.00	272400
2000-11-09	31.50	31.75	29.69	30.13	400100
2000-11-10	30.13	30.25	29.63	30.00	303800
2000-11-13	30.00	30.00	28.88	29.81	495100
2000-11-14	30.31	31.13	29.38	30.31	236200
2000-11-15	30.31	32.25	30.19	32.25	323000
2000-11-16	32.00	32.06	30.69	30.81	242300
2000-11-17	31.06	31.88	30.75	31.56	262600
2000-11-20	31.56	32.00	30.88	31.50	189800
2000-11-21	31.50	31.69	31.06	31.63	318300
2000-11-22	31.50	31.63	30.94	31.63	222200
2000-11-24	31.88	31.88	31.31	31.69	74200
2000-11-27	31.69	32.38	31.25	32.38	360300
2000-11-28	32.25	32.31	31.00	31.00	417300
2000-11-29	31.00	31.00	30.13	30.31	322800
2000-11-30	30.31	30.88	29.31	29.88	518900
2000-12-01	29.94	31.56	29.44	30.00	440200
2000-12-04	32.50	33.88	30.75	32.06	20874200
2000-12-05	31.56	33.00	31.56	31.94	2614600
2000-12-06	31.13	31.13	29.38	29.50	1583300
2000-12-07	29.75	31.00	29.25	30.63	1161600
2000-12-08	30.75	32.00	30.75	31.00	1155300
2000-12-11	31.00	31.00	30.13	30.25	407400
2000-12-12	30.50	31.25	29.88	31.00	702600
2000-12-13	31.00	31.13	30.44	30.50	461100
2000-12-14	30.75	31.25	30.56	31.06	480400
2000-12-15	33.00	33.00	27.50	27.81	1688900
2000-12-18	27.81	28.38	24.06	26.00	2585900
2000-12-19	26.00	26.31	25.00	26.00	1253400
2000-12-20	26.25	26.50	24.25	24.56	967200
2000-12-21	24.56	26.88	24.56	26.06	648600
2000-12-22	26.06	26.69	25.75	26.19	697300
2000-12-26	26.25	26.75	26.00	26.25	295600
2000-12-27	26.25	26.56	25.50	25.81	402500
2000-12-28	25.94	26.94	24.88	26.75	657400
2000-12-29	26.75	26.81	26.25	26.50	640700
2001-01-02	26.50	26.50	23.81	23.94	1117600
2001-01-03	24.50	27.38	23.69	27.06	1342800
2001-01-04	27.06	27.63	25.13	26.19	762700
2001-01-05	25.63	25.63	21.25	23.06	2478000
2001-01-08	22.63	23.13	22.50	22.88	1260700
2001-01-09	22.88	23.00	21.00	21.13	1297100
2001-01-10	21.31	22.94	20.94	22.75	852400
2001-01-11	22.25	23.69	22.25	23.13	982100
2001-01-12	23.00	23.44	22.75	23.00	1566500
2001-01-16	22.50	23.38	22.50	22.94	717500
2001-01-17	22.94	23.50	22.94	23.19	522600
2001-01-18	23.06	23.56	22.75	23.13	623800
2001-01-19	22.88	23.00	22.19	22.25	906600
2001-01-22	22.25	22.94	22.25	22.75	640000
2001-01-23	22.94	23.06	22.56	22.56	1514200
2001-01-24	22.38	25.50	22.38	24.75	3599000
2001-01-25	24.75	25.25	24.06	25.06	1528000
2001-01-26	25.06	25.94	24.94	25.63	1091800
2001-01-29	25.62	26.12	25.62	26.04	1283900
2001-01-30	27.75	27.75	26.40	27.22	655400
2001-01-31	27.22	27.40	26.75	26.75	870500
2001-02-01	26.60	26.80	26.25	26.56	793500
2001-02-02	26.50	26.80	26.06	26.26	1180000
2001-02-05	26.00	26.50	26.00	26.36	575400
2001-02-06	26.55	27.15	26.50	26.50	692300
2001-02-07	26.50	26.96	26.50	26.50	654900
2001-02-08	26.65	26.93	26.50	26.50	577100
2001-02-09	26.40	26.57	26.40	26.50	896000
2001-02-12	26.50	26.88	26.40	26.51	712700
2001-02-13	26.51	26.70	26.50	26.50	491900
2001-02-14	26.50	26.75	26.30	26.52	682500
2001-02-15	26.75	26.80	26.48	26.60	395100
2001-02-16	26.50	26.51	25.40	26.01	833500
2001-02-20	25.80	26.06	25.20	25.26	639300
2001-02-21	25.45	26.16	25.12	25.25	605500
2001-02-22	25.10	25.67	24.75	25.07	675100
2001-02-23	25.05	25.06	22.55	23.65	817800
2001-02-26	24.00	24.70	23.94	24.63	681300
2001-02-27	24.37	24.90	24.10	24.25	629700
2001-02-28	24.30	24.47	24.00	24.06	442100
2001-03-01	24.31	24.31	23.87	24.05	713800
2001-03-02	24.00	24.80	23.97	24.76	552300
2001-03-05	24.16	24.69	24.05	24.18	367900
2001-03-06	24.47	24.70	23.95	24.29	392400
2001-03-07	24.50	24.70	23.99	24.50	361200
2001-03-08	24.60	24.75	23.92	24.46	752100
2001-03-09	24.30	24.56	23.99	24.09	561000
2001-03-12	23.75	24.00	23.33	23.43	727100
2001-03-13	23.42	23.42	22.02	22.50	1411800
2001-03-14	22.50	22.90	22.20	22.72	476500
2001-03-15	22.71	23.80	22.71	22.88	438900
2001-03-16	22.20	23.22	22.20	22.71	806800
2001-03-19	21.50	23.10	21.05	22.69	1266700
2001-03-20	22.45	22.80	22.00	22.00	430700
2001-03-21	22.01	22.18	21.42	21.67	411600
2001-03-22	21.60	21.79	21.32	21.68	912900
2001-03-23	21.55	22.30	21.55	22.00	804700
2001-03-26	21.85	22.70	21.85	22.54	450200
2001-03-27	22.65	23.00	22.20	22.98	297300
2001-03-28	22.47	22.75	21.85	22.50	530900
2001-03-29	22.50	22.90	22.25	22.67	370000
2001-03-30	23.05	23.05	22.25	22.35	292800
2001-04-02	22.30	22.79	21.57	21.99	401800
2001-04-03	21.75	21.75	20.30	20.51	637100
2001-04-04	20.60	21.60	20.60	21.33	443300
2001-04-05	21.50	23.01	21.11	22.92	573900
2001-04-06	23.07	23.07	21.80	22.35	628600
2001-04-09	22.10	22.45	20.70	20.99	1294500
2001-04-10	20.99	21.92	20.90	21.90	802500
2001-04-11	22.00	22.44	21.70	22.43	861300
2001-04-12	22.52	22.65	21.95	22.16	371500
2001-04-16	22.25	22.35	21.51	21.92	352200
2001-04-17	22.00	22.20	21.59	22.06	756000
2001-04-18	24.05	28.00	24.05	25.96	1686100
2001-04-19	25.97	27.50	25.49	27.47	1138500
2001-04-20	27.48	27.48	26.51	27.08	723500
2001-04-23	26.90	26.91	26.25	26.63	354400
2001-04-24	26.65	27.18	26.55	26.78	427900
2001-04-25	26.78	27.85	26.74	27.82	513200
2001-04-26	27.62	28.00	27.25	27.54	473000
2001-04-27	27.29	28.25	27.16	28.06	501500
2001-04-30	27.50	28.40	27.45	27.80	797300
2001-05-01	27.81	28.24	27.80	28.13	478200
2001-05-02	28.30	30.90	28.30	29.22	1039800
2001-05-03	28.60	28.60	27.77	27.97	756500
2001-05-04	27.00	28.01	26.50	28.01	1207900
2001-05-07	28.11	28.91	27.85	28.68	430700
2001-05-08	28.50	28.50	26.85	27.20	1102700
2001-05-09	27.24	28.07	27.10	27.21	591500
2001-05-10	27.50	27.85	27.10	27.20	332700
2001-05-11	27.23	27.34	27.12	27.21	273700
2001-05-14	28.95	28.95	27.35	27.92	538200
2001-05-15	27.80	28.82	27.80	28.58	1001100
2001-05-16	28.51	30.29	28.51	30.11	703200
2001-05-17	29.20	30.00	29.10	29.95	621500
2001-05-18	29.75	30.10	29.30	30.07	347000
2001-05-21	30.10	30.50	29.80	30.47	383700
2001-05-22	30.30	30.56	29.75	30.00	500100
2001-05-23	30.00	30.07	29.10	29.72	326200
2001-05-24	29.55	29.65	28.75	29.05	496100
2001-05-25	29.05	29.35	28.75	29.07	674000
2001-05-29	29.08	29.15	28.40	28.50	233700
2001-05-30	28.65	28.93	27.87	27.94	264500
2001-05-31	27.80	29.20	27.79	28.20	314600
2001-06-01	27.86	28.19	27.60	27.84	417600
2001-06-04	28.00	28.50	27.10	28.27	230000
2001-06-05	28.27	28.69	27.74	28.61	280400
2001-06-06	28.45	28.70	28.02	28.32	338400
2001-06-07	27.98	28.14	27.50	27.81	395600
2001-06-08	27.85	28.20	27.59	27.91	174200
2001-06-11	27.90	28.08	27.50	27.51	155600
2001-06-12	27.20	28.06	27.20	28.00	482300
2001-06-13	28.00	28.20	27.74	27.99	449900
2001-06-14	27.99	28.10	26.97	27.00	1450900
2001-06-15	27.00	27.15	26.62	26.96	789300
2001-06-18	26.95	27.12	26.70	26.79	425900
2001-06-19	26.60	26.95	26.05	26.37	619600
2001-06-20	26.37	27.15	26.37	26.75	405500
2001-06-21	26.40	26.58	25.25	25.43	1037000
2001-06-22	25.65	25.75	25.12	25.60	840200
2001-06-25	25.45	25.60	24.75	25.02	493900
2001-06-26	22.60	25.10	22.60	24.80	2727500
2001-06-27	24.65	25.50	24.65	25.42	1070900
2001-06-28	25.51	26.00	25.11	25.32	475900
2001-06-29	25.32	25.49	24.82	24.89	851700
2001-07-02	25.18	26.10	24.34	24.35	884700
2001-07-03	24.36	26.50	24.35	26.26	783400
2001-07-05	26.21	26.40	25.67	25.68	432900
2001-07-06	25.68	25.68	24.55	24.87	372000
2001-07-09	24.90	25.15	24.17	24.18	367500
2001-07-10	24.50	24.55	23.00	23.21	639700
2001-07-11	23.10	24.20	22.55	23.75	1536700
2001-07-12	23.95	24.80	23.76	24.53	569700
2001-07-13	24.40	25.23	24.26	24.36	290600
2001-07-16	24.36	24.45	23.99	24.07	213800
2001-07-17	24.15	25.08	23.55	24.98	390600
2001-07-18	24.78	24.95	24.00	24.15	374400
2001-07-19	24.40	25.39	24.30	25.36	1021700
2001-07-20	25.40	26.19	25.25	25.60	458700
2001-07-23	25.40	25.85	25.30	25.30	545100
2001-07-24	25.25	25.41	25.11	25.15	619300
2001-07-25	25.15	25.78	25.10	25.66	209000
2001-07-26	25.41	26.15	25.25	26.01	227400
2001-07-27	26.05	26.12	25.75	25.95	277000
2001-07-30	25.70	26.10	25.45	26.01	255400
2001-07-31	26.00	26.13	25.86	26.05	401900
2001-08-01	26.15	26.41	26.01	26.36	222500
2001-08-02	26.37	26.90	26.00	26.86	425200
2001-08-03	26.85	26.85	26.40	26.70	345300
2001-08-06	26.50	26.80	26.38	26.70	251400
2001-08-07	26.60	27.01	26.60	27.01	323500
2001-08-08	27.10	27.71	26.95	27.00	742300
2001-08-09	27.00	27.23	26.91	27.00	436600
2001-08-10	27.00	27.10	26.95	27.10	431700
2001-08-13	26.86	27.24	26.57	27.24	227900
2001-08-14	27.40	27.40	27.05	27.22	302600
2001-08-15	27.16	27.44	26.74	27.11	164600
2001-08-16	26.75	27.71	26.65	27.51	309000
2001-08-17	27.00	27.30	26.92	27.00	367300
2001-08-20	26.85	27.10	26.65	27.01	655500
2001-08-21	27.01	27.15	26.42	26.65	398100
2001-08-22	26.80	26.95	26.29	26.74	225000
2001-08-23	26.54	26.54	25.52	25.64	556000
2001-08-24	25.64	26.59	25.50	26.26	384200
2001-08-27	26.26	26.40	26.00	26.17	201400
2001-08-28	26.25	26.30	25.46	25.75	279700
2001-08-29	25.70	25.70	24.90	25.07	387000
2001-08-30	25.00	25.30	24.80	25.05	366300
2001-08-31	25.05	25.70	24.89	24.89	273500
2001-09-04	24.90	25.75	24.56	24.60	319500
2001-09-05	24.50	24.75	24.17	24.75	899600
2001-09-06	24.75	24.77	24.01	24.09	352700
2001-09-07	23.75	24.11	23.55	23.74	400600
2001-09-10	23.80	23.80	22.87	22.99	385900
2001-09-17	21.00	22.10	20.78	21.80	909200
2001-09-18	21.65	21.80	21.37	21.51	393500
2001-09-19	21.66	22.00	20.82	20.98	1158200
2001-09-20	20.98	20.98	19.31	19.70	1212700
2001-09-21	19.00	20.03	18.83	18.95	1051500
2001-09-24	19.20	19.97	19.15	19.70	1048000
2001-09-25	19.70	19.70	18.85	19.19	2104200
2001-09-26	19.45	19.45	18.65	18.77	892000
2001-09-27	19.00	19.21	18.60	18.82	635100
2001-09-28	19.40	20.30	19.18	20.01	1017000
2001-10-01	19.96	20.00	19.45	20.00	986700
2001-10-02	19.00	20.00	18.50	19.90	1758200
2001-10-03	19.75	21.04	19.50	20.82	804800
2001-10-04	20.82	22.15	20.82	22.05	682300
2001-10-05	21.85	22.25	20.30	21.29	476700
2001-10-08	20.97	20.98	20.60	20.71	507500
2001-10-09	20.65	20.75	20.32	20.40	608900
2001-10-10	20.45	22.32	20.39	22.10	536500
2001-10-11	22.00	23.49	22.00	23.40	1635800
2001-10-12	23.20	23.26	22.51	23.26	1095500
2001-10-15	22.80	23.35	22.10	23.31	493200
2001-10-16	23.06	24.00	22.60	22.82	355500
2001-10-17	22.82	23.10	21.60	21.90	885900
2001-10-18	21.50	21.61	21.27	21.39	599600
2001-10-19	21.39	21.78	21.05	21.48	525900
2001-10-22	21.50	21.88	21.00	21.20	925800
2001-10-23	21.28	21.30	20.67	20.77	843100
2001-10-24	20.85	20.99	20.60	20.99	652100
2001-10-25	20.55	21.65	20.55	21.64	284000
2001-10-26	21.35	22.20	21.34	22.17	348700
2001-10-29	21.86	22.05	21.54	21.82	455400
2001-10-30	21.33	21.33	20.50	20.90	353700
2001-10-31	20.05	21.00	20.05	20.63	553300
2001-11-01	20.38	21.40	20.30	21.17	250500
2001-11-02	20.95	21.23	20.52	21.07	261700
2001-11-05	22.25	22.25	21.63	22.07	791300
2001-11-06	22.05	23.02	22.02	22.92	412000
2001-11-07	22.62	23.20	22.62	22.84	434200
2001-11-08	22.90	24.40	22.90	23.74	933500
2001-11-09	23.55	23.70	23.06	23.15	550100
2001-11-12	23.00	23.00	22.19	22.50	565700
2001-11-13	23.00	23.70	22.70	23.66	664900
2001-11-14	24.50	25.30	24.17	25.09	976300
2001-11-15	25.10	26.00	24.85	25.52	784500
2001-11-16	25.52	25.60	24.95	25.33	470700
2001-11-19	25.20	26.11	25.15	26.10	452700
2001-11-20	25.90	26.01	25.26	25.89	672600
2001-11-21	25.70	25.99	25.01	25.97	267000
2001-11-23	25.85	26.39	25.62	26.35	115000
2001-11-26	26.20	26.86	25.99	26.67	443100
2001-11-27	26.31	26.67	26.00	26.13	483100
2001-11-28	25.90	25.97	25.35	25.43	391700
2001-11-29	25.40	26.15	25.20	26.10	293200
2001-11-30	26.07	27.30	25.96	26.95	484600
2001-12-03	25.35	25.66	24.69	25.54	580200
2001-12-04	25.54	26.25	25.54	26.15	296000
2001-12-05	26.19	27.54	26.15	27.30	844600
2001-12-06	27.30	27.89	27.20	27.55	981400
2001-12-07	27.22	27.75	26.85	27.64	773000
2001-12-10	27.63	27.64	27.00	27.52	269200
2001-12-11	27.40	27.85	27.18	27.72	329700
2001-12-12	27.72	27.72	26.47	26.89	553500
2001-12-13	26.89	26.89	25.81	26.44	494200
2001-12-14	26.44	26.53	25.75	25.83	425900
2001-12-17	26.20	26.90	25.83	25.99	332200
2001-12-18	25.89	27.20	25.89	27.00	288700
2001-12-19	26.90	27.08	26.32	26.90	474500
2001-12-20	27.10	27.15	26.09	26.40	240500
2001-12-21	26.90	27.08	26.10	26.50	583500
2001-12-24	26.50	27.07	26.40	26.62	104400
2001-12-26	26.55	27.20	25.95	26.30	294600
2001-12-27	26.60	26.99	26.30	26.70	230100
2001-12-28	26.75	27.75	26.55	27.01	343300
2001-12-31	26.73	27.25	26.58	26.70	340700
2002-01-02	26.00	26.54	25.30	26.50	478600
2002-01-03	26.25	27.00	26.20	26.89	324600
2002-01-04	27.00	27.75	27.00	27.63	576500
2002-01-07	27.45	27.45	26.79	27.10	360500
2002-01-08	27.00	27.26	26.65	26.83	408000
2002-01-09	27.00	27.50	26.16	26.37	538300
2002-01-10	26.37	26.37	25.48	25.85	510700
2002-01-11	26.11	26.35	25.26	25.55	546900
2002-01-14	25.30	25.49	25.04	25.22	334000
2002-01-15	25.25	25.95	24.40	24.94	602800
2002-01-16	24.94	25.20	24.71	24.92	411800
2002-01-17	24.92	25.20	24.33	24.41	544900
2002-01-18	24.35	24.40	23.50	24.17	942700
2002-01-22	24.25	24.60	23.50	24.48	731100
2002-01-23	23.70	24.75	23.55	24.50	1795200
2002-01-24	24.55	25.27	24.35	25.17	474100
2002-01-25	25.10	25.15	24.51	24.70	945100
2002-01-28	24.55	25.17	24.53	25.11	394200
2002-01-29	25.25	25.50	24.75	25.05	836200
2002-01-30	24.85	25.65	24.65	25.35	560600
2002-01-31	25.40	26.24	25.00	26.22	701000
2002-02-01	26.00	26.23	25.61	26.01	405400
2002-02-04	25.75	26.18	24.95	25.30	532000
2002-02-05	25.54	26.60	24.66	25.00	689400
2002-02-06	25.00	25.24	24.35	24.70	750200
2002-02-07	24.75	25.09	24.00	24.21	651900
2002-02-08	24.21	25.00	24.20	24.68	534800
2002-02-11	24.70	25.74	24.52	25.72	448100
2002-02-12	25.72	26.00	25.32	25.65	349400
2002-02-13	25.65	26.55	25.65	26.37	608900
2002-02-14	26.20	26.60	25.85	26.39	344300
2002-02-15	26.39	26.40	25.75	26.06	258300
2002-02-19	25.70	26.00	25.47	25.64	333500
2002-02-20	25.45	25.90	24.90	25.77	347100
2002-02-21	25.75	25.77	24.80	25.08	683500
2002-02-22	25.08	25.98	25.00	25.69	529600
2002-02-25	25.60	26.00	25.03	25.60	717300
2002-02-26	25.40	26.00	25.25	25.72	551700
2002-02-27	25.72	26.15	25.60	25.94	292200
2002-02-28	25.94	26.54	25.81	26.01	471900
2002-03-01	25.85	26.62	25.80	26.50	466700
2002-03-04	26.50	27.81	26.50	27.73	744000
2002-03-05	27.30	28.10	27.25	27.68	743600
2002-03-06	27.60	29.26	27.55	29.02	843400
2002-03-07	29.02	29.74	28.75	29.25	895200
2002-03-08	29.80	30.10	29.25	29.82	2993400
2002-03-11	29.82	30.90	29.75	30.81	1064500
2002-03-12	29.90	30.49	29.88	30.32	902900
2002-03-13	29.25	30.03	29.25	30.00	815900
2002-03-14	29.75	29.93	28.67	29.10	708800
2002-03-15	29.10	29.69	28.74	29.56	487200
2002-03-18	29.48	29.77	29.34	29.62	426300
2002-03-19	29.50	29.91	29.25	29.49	360100
2002-03-20	29.44	29.80	29.12	29.50	407300
2002-03-21	29.50	29.51	29.05	29.16	230600
2002-03-22	29.16	29.83	28.49	29.28	768100
2002-03-25	29.03	29.15	28.40	28.61	300600
2002-03-26	28.61	29.62	28.44	29.57	325400
2002-03-27	29.35	29.50	28.88	29.50	323900
2002-03-28	29.24	29.88	29.15	29.52	355300
2002-04-01	29.30	29.30	28.60	29.00	398000
2002-04-02	28.75	28.83	28.35	28.46	366600
2002-04-03	25.75	26.45	25.75	25.99	3090500
2002-04-04	25.90	25.90	24.90	25.41	856100
2002-04-05	25.50	25.64	25.03	25.51	870300
2002-04-08	25.35	26.18	25.30	26.18	825700
2002-04-09	26.00	26.81	26.00	26.75	765500
2002-04-10	26.80	27.70	26.77	27.63	546500
2002-04-11	27.63	27.65	26.78	26.99	349800
2002-04-12	26.99	27.69	26.63	27.60	290300
2002-04-15	28.25	28.35	27.21	27.50	378800
2002-04-16	27.75	28.65	27.70	28.35	516100
2002-04-17	27.75	27.95	26.39	26.70	1450700
2002-04-18	26.70	26.70	25.90	26.33	545000
2002-04-19	26.10	26.30	25.90	26.00	576400
2002-04-22	25.90	26.00	25.70	25.75	681700
2002-04-23	25.80	26.45	25.70	26.12	552500
2002-04-24	26.05	26.57	26.02	26.20	478700
2002-04-25	26.00	26.45	25.44	26.30	823100
2002-04-26	26.50	26.50	26.02	26.20	353100
2002-04-29	26.05	26.15	25.60	25.93	536300
2002-04-30	25.75	26.30	25.54	26.26	460000
2002-05-01	26.30	26.93	26.00	26.56	933700
2002-05-02	26.56	26.56	26.20	26.37	511700
2002-05-03	26.45	26.45	25.90	26.02	829900
2002-05-06	26.05	26.12	25.45	25.54	407100
2002-05-07	25.60	25.66	24.65	24.78	1007400
2002-05-08	24.95	25.20	24.87	25.00	1336500
2002-05-09	25.00	25.17	24.90	25.09	774500
2002-05-10	25.16	25.16	24.64	24.85	525500
2002-05-13	25.10	26.10	25.10	26.03	548500
2002-05-14	26.20	26.75	26.18	26.50	723900
2002-05-15	26.49	27.09	26.30	26.49	737000
2002-05-16	26.60	27.15	26.40	26.81	383100
2002-05-17	26.95	27.00	26.46	26.74	289100
2002-05-20	26.76	26.89	26.14	26.27	389900
2002-05-21	26.30	26.73	26.30	26.38	530400
2002-05-22	26.38	26.40	25.79	25.86	350500
2002-05-23	25.97	26.24	25.70	26.00	402900
2002-05-24	26.00	26.00	25.29	25.35	545300
2002-05-28	25.45	25.69	24.50	24.95	872900
2002-05-29	24.95	24.95	24.41	24.42	587700
2002-05-30	24.43	24.65	23.93	24.53	573200
2002-05-31	24.65	24.98	24.55	24.68	358900
2002-06-03	24.70	24.95	23.25	23.26	1215000
2002-06-04	23.26	23.28	22.94	23.12	1116200
2002-06-05	23.15	23.49	23.01	23.46	495000
2002-06-06	23.50	23.99	23.08	23.56	821800
2002-06-07	23.40	23.78	23.40	23.50	522200
2002-06-10	23.67	23.71	23.30	23.65	393300
2002-06-11	24.50	24.83	24.07	24.14	1084000
2002-06-12	24.20	24.45	23.40	23.82	750900
2002-06-13	23.57	23.96	23.19	23.36	342400
2002-06-14	22.50	23.48	22.11	23.48	552600
2002-06-17	23.55	24.12	23.55	24.08	576600
2002-06-18	24.10	24.37	23.93	24.17	523000
2002-06-19	24.10	24.39	23.96	24.20	767700
2002-06-20	24.16	24.35	23.80	23.88	552400
2002-06-21	23.25	24.09	23.25	23.89	636000
2002-06-24	23.95	24.03	23.45	23.71	371000
2002-06-25	23.90	24.25	23.11	23.31	628200
2002-06-26	23.31	23.31	22.15	22.35	1262200
2002-06-27	22.60	22.95	22.00	22.70	1184000
2002-06-28	22.90	23.70	22.80	23.30	746700
2002-07-01	23.10	23.45	22.89	23.09	652400
2002-07-02	23.32	23.60	22.94	23.05	930600
2002-07-03	23.05	23.40	22.25	22.93	807800
2002-07-05	23.35	24.46	23.30	24.46	266700
2002-07-08	25.00	25.20	24.25	24.31	783000
2002-07-09	24.20	24.63	23.85	23.90	450000
2002-07-10	23.80	24.01	23.06	23.11	602300
2002-07-11	23.14	23.41	22.55	23.19	615100
2002-07-12	23.00	23.37	22.76	23.01	549400
2002-07-15	22.85	23.10	21.73	22.97	992600
2002-07-16	22.80	22.95	21.46	21.66	794100
2002-07-17	22.96	23.45	22.21	22.90	1032900
2002-07-18	22.90	22.90	20.75	21.01	1568200
2002-07-19	19.50	19.85	18.90	19.24	2101600
2002-07-22	19.20	19.20	18.22	18.78	899900
2002-07-23	18.79	19.37	18.65	19.00	907900
2002-07-24	18.46	18.50	17.83	18.41	1275000
2002-07-25	18.45	19.00	18.25	18.65	1247600
2002-07-26	18.60	18.73	18.02	18.52	771300
2002-07-29	19.75	20.84	19.40	20.57	1255600
2002-07-30	20.57	20.57	19.57	20.00	990700
2002-07-31	20.15	20.20	19.60	19.95	687700
2002-08-01	19.97	20.13	19.42	19.45	833600
2002-08-02	19.53	19.60	17.87	17.94	1272600
2002-08-05	17.94	18.00	17.22	17.23	1087900
2002-08-06	17.35	18.74	17.35	17.97	803200
2002-08-07	18.00	18.27	17.08	17.50	1506000
2002-08-08	17.51	17.93	16.80	17.76	1467100
2002-08-09	17.70	18.36	17.27	18.22	763500
2002-08-12	17.95	17.95	17.25	17.80	890800
2002-08-13	17.85	18.17	17.50	17.64	685100
2002-08-14	17.65	17.75	16.93	17.63	921500
2002-08-15	17.75	18.32	17.75	18.20	1163100
2002-08-16	18.15	18.17	17.80	18.00	788500
2002-08-19	18.10	18.43	17.92	18.38	1229600
2002-08-20	18.20	18.40	17.95	18.06	771900
2002-08-21	18.35	18.35	17.70	18.00	862700
2002-08-22	18.15	18.91	18.02	18.85	582800
2002-08-23	18.60	18.71	18.18	18.28	551800
2002-08-26	18.33	18.70	18.05	18.50	438200
2002-08-27	18.65	18.71	17.91	18.18	646500
2002-08-28	18.13	18.14	17.60	17.76	523300
2002-08-29	17.40	17.78	17.10	17.40	672500
2002-08-30	17.42	17.74	17.25	17.32	558800
2002-09-03	17.07	17.07	16.08	16.58	1044100
2002-09-04	16.54	17.10	16.34	16.81	637000
2002-09-05	16.70	16.70	15.78	16.00	637700
2002-09-06	16.35	17.13	16.10	17.01	790500
2002-09-09	17.00	17.20	16.25	17.13	699600
2002-09-10	17.16	17.61	17.00	17.14	651300
2002-09-11	17.30	17.44	17.08	17.30	433100
2002-09-12	17.19	17.19	16.57	16.77	582700
2002-09-13	16.71	16.90	16.31	16.77	422100
2002-09-16	16.70	16.95	16.50	16.70	533600
2002-09-17	17.00	17.09	16.60	16.80	701300
2002-09-18	16.75	16.90	16.50	16.66	366600
2002-09-19	16.50	16.75	16.10	16.11	639200
2002-09-20	16.45	16.80	16.34	16.66	881800
2002-09-23	16.50	16.65	16.15	16.38	461900
2002-09-24	16.18	16.18	15.37	15.66	991100
2002-09-25	15.81	16.10	15.61	16.05	648400
2002-09-26	16.00	16.92	15.98	16.86	705800
2002-09-27	16.86	16.87	16.16	16.32	679300
2002-09-30	16.20	16.20	15.51	15.87	1253100
2002-10-01	15.87	15.87	14.95	15.65	1222600
2002-10-02	15.40	15.60	14.15	14.15	1116000
2002-10-03	14.40	14.80	14.19	14.59	993200
2002-10-04	14.59	14.61	13.00	13.16	1331200
2002-10-07	13.14	13.16	12.07	12.22	1316800
2002-10-08	12.22	12.75	12.00	12.65	2223100
2002-10-09	12.65	12.65	12.00	12.06	1156200
2002-10-10	12.25	12.57	11.94	12.47	1264100
2002-10-11	12.95	13.36	12.70	13.06	1310700
2002-10-14	13.03	13.41	12.88	13.19	696000
2002-10-15	13.50	14.71	13.43	14.55	1618100
2002-10-16	14.51	14.51	13.53	13.80	2368900
2002-10-17	15.90	15.90	15.00	15.55	2476400
2002-10-18	15.55	16.00	15.01	15.72	1789600
2002-10-21	15.45	16.50	15.35	16.40	840600
2002-10-22	16.10	16.37	15.78	16.20	1317500
2002-10-23	16.10	16.41	16.00	16.33	722500
2002-10-24	16.40	18.15	16.28	17.63	2330500
2002-10-25	17.61	17.87	17.05	17.61	1049200
2002-10-28	17.61	17.61	16.86	17.13	884900
2002-10-29	16.75	16.90	16.26	16.80	808000
2002-10-30	16.60	17.10	16.51	16.95	1206900
2002-10-31	16.65	17.15	16.44	16.70	847700
2002-11-01	16.71	17.37	16.13	17.20	848300
2002-11-04	17.45	17.99	17.29	17.45	799900
2002-11-05	17.55	17.67	17.15	17.65	567200
2002-11-06	17.62	17.62	17.02	17.61	1048500
2002-11-07	17.24	17.25	16.83	17.10	953500
2002-11-08	17.10	17.57	16.77	16.94	397600
2002-11-11	16.94	16.94	16.19	16.41	518300
2002-11-12	16.41	16.88	15.99	16.70	647500
2002-11-13	16.45	17.05	16.20	17.05	544700
2002-11-14	17.40	17.67	17.35	17.62	402000
2002-11-15	17.62	17.68	17.17	17.47	739500
2002-11-18	17.52	18.01	17.33	17.87	957000
2002-11-19	17.50	18.08	17.50	17.77	662500
2002-11-20	17.75	18.58	17.70	18.49	595600
2002-11-21	18.69	21.65	18.69	20.64	2125300
2002-11-22	20.65	20.65	19.23	20.15	1419300
2002-11-25	20.60	20.89	19.46	19.89	973900
2002-11-26	19.89	19.89	18.74	18.75	897400
2002-11-27	18.88	20.13	18.88	19.91	740200
2002-11-29	19.92	20.00	19.55	19.65	215400
2002-12-02	19.60	19.90	19.38	19.69	818200
2002-12-03	19.69	19.69	18.70	18.78	613300
2002-12-04	18.79	18.88	18.39	18.75	1226000
2002-12-05	18.77	18.88	18.15	18.45	534800
2002-12-06	17.80	18.20	17.74	18.00	904900
2002-12-09	17.75	17.75	17.00	17.10	1130200
2002-12-10	17.30	17.61	17.25	17.32	826600
2002-12-11	17.10	17.14	16.77	16.90	850300
2002-12-12	17.00	17.09	16.70	16.82	1013100
2002-12-13	16.70	16.80	16.40	16.53	1378700
2002-12-16	16.00	16.50	16.00	16.25	2033400
2002-12-17	16.10	16.50	16.03	16.15	1118800
2002-12-18	16.00	16.23	16.00	16.11	919000
2002-12-19	15.95	16.44	15.83	15.99	935800
2002-12-20	15.30	15.94	15.29	15.85	1165900
2002-12-23	15.80	15.93	15.63	15.75	841000
2002-12-24	15.60	15.95	15.40	15.76	509000
2002-12-26	15.80	16.33	15.80	16.06	1462400
2002-12-27	16.06	16.09	15.68	15.69	441800
2002-12-30	15.59	15.73	15.39	15.64	592600
2002-12-31	15.60	16.20	15.60	16.11	741100
2003-01-02	16.12	16.80	16.10	16.77	661800
2003-01-03	16.80	16.86	16.42	16.72	438300
2003-01-06	16.60	16.98	16.53	16.58	579900
2003-01-07	16.58	16.71	16.20	16.47	497200
2003-01-08	16.35	16.35	15.80	16.01	473600
2003-01-09	16.19	16.30	15.74	15.97	698600
2003-01-10	15.77	16.14	15.53	15.99	712400
2003-01-13	15.98	16.09	15.55	15.68	539300
2003-01-14	15.67	15.75	15.54	15.70	408000
2003-01-15	15.70	15.82	15.45	15.66	612400
2003-01-16	15.67	15.92	15.53	15.59	945900
2003-01-17	15.59	15.59	15.00	15.28	512500
2003-01-21	15.50	15.55	14.94	15.09	605400
2003-01-22	14.75	15.09	14.55	14.95	909900
2003-01-23	15.02	15.48	14.95	15.35	624200
2003-01-24	15.36	15.36	14.67	14.80	2979000
2003-01-27	14.80	15.04	14.68	14.82	1155900
2003-01-28	14.86	15.00	14.65	14.88	1061800
2003-01-29	14.55	15.06	14.45	15.00	895200
2003-01-30	15.00	15.10	14.81	14.95	808700
2003-01-31	14.92	15.29	14.72	15.16	1399000
2003-02-03	15.33	15.39	15.04	15.14	569900
2003-02-04	15.04	15.04	14.56	14.79	544800
2003-02-05	14.89	15.14	14.70	14.82	600700
2003-02-06	14.65	14.95	14.35	14.70	725000
2003-02-07	14.80	14.94	14.39	14.39	621700
2003-02-10	14.15	14.38	13.95	14.21	961600
2003-02-11	14.22	14.38	13.75	13.85	989300
2003-02-12	13.90	13.99	13.14	13.17	1034000
2003-02-13	13.21	13.35	12.75	13.15	1390100
2003-02-14	13.19	13.45	13.00	13.43	645700
2003-02-18	13.53	13.80	13.33	13.70	437800
2003-02-19	13.71	13.75	13.51	13.62	701400
2003-02-20	13.62	13.71	13.43	13.62	589600
2003-02-21	13.70	14.40	13.60	14.21	776500
2003-02-24	14.22	14.22	13.35	13.51	644200
2003-02-25	13.36	13.75	13.18	13.67	704300
2003-02-26	13.67	13.72	13.40	13.69	409100
2003-02-27	13.69	13.80	13.23	13.44	667300
2003-02-28	13.60	13.63	13.31	13.39	518300
2003-03-03	13.48	13.73	13.40	13.69	591800
2003-03-04	13.75	13.85	13.02	13.14	887100
2003-03-05	13.14	13.14	12.73	12.85	881500
2003-03-06	12.86	12.86	12.45	12.47	733800
2003-03-07	12.37	12.71	12.29	12.56	1049300
2003-03-10	12.48	12.54	11.87	11.87	1392300
2003-03-11	11.93	12.20	11.78	11.94	1124100
2003-03-12	11.95	11.95	11.44	11.74	2153300
2003-03-13	12.00	12.24	11.74	12.00	976300
2003-03-14	12.05	12.66	11.97	12.51	1152400
2003-03-17	12.52	13.43	12.50	13.38	1327200
2003-03-18	13.53	13.98	13.50	13.66	1072100
2003-03-19	14.55	14.55	14.00	14.02	1280700
2003-03-20	13.90	14.34	13.63	14.23	711200
2003-03-21	14.80	14.80	14.40	14.63	815200
2003-03-24	14.64	14.64	13.63	13.70	640500
2003-03-25	13.60	14.20	13.43	14.07	640300
2003-03-26	14.07	14.09	13.61	13.83	440500
2003-03-27	13.75	13.89	13.36	13.77	639900
2003-03-28	13.67	13.86	13.55	13.61	469000
2003-03-31	13.40	13.60	13.07	13.31	916200
2003-04-01	13.32	13.58	13.17	13.39	595200
2003-04-02	13.75	14.00	13.63	13.88	594300
2003-04-03	13.81	13.98	13.51	13.76	783600
2003-04-04	13.70	13.80	13.43	13.65	779900
2003-04-07	14.40	14.55	13.85	13.90	713900
2003-04-08	14.05	14.05	13.58	13.68	420100
2003-04-09	13.68	13.91	13.18	13.39	593100
2003-04-10	13.42	13.71	13.29	13.68	383000
2003-04-11	13.70	13.99	13.55	13.63	420900
2003-04-14	13.60	14.14	13.52	14.13	426000
2003-04-15	13.90	14.27	13.53	14.27	769200
2003-04-16	14.35	14.35	13.85	14.06	1406300
2003-04-17	13.96	14.42	13.87	14.37	438000
2003-04-21	14.20	14.26	13.95	14.12	578400
2003-04-22	14.00	15.02	14.00	14.82	1163900
2003-04-23	14.82	15.20	14.65	15.00	628800
2003-04-24	14.90	14.94	14.43	14.63	373500
2003-04-25	14.57	14.64	14.50	14.56	459500
2003-04-28	14.53	15.16	14.53	15.14	614300
2003-04-29	15.05	15.76	14.91	15.68	1197700
2003-04-30	15.37	16.45	15.31	16.28	2079800
2003-05-01	16.15	16.38	15.82	16.36	971200
2003-05-02	16.35	16.80	16.15	16.69	693000
2003-05-05	16.64	17.09	16.55	17.06	755300
2003-05-06	17.10	17.28	16.96	17.18	719500
2003-05-07	17.15	17.16	16.73	17.00	1366700
2003-05-08	17.00	17.09	16.85	17.06	1173900
2003-05-09	17.12	17.59	17.06	17.56	950200
2003-05-12	17.50	17.99	17.46	17.91	561500
2003-05-13	17.91	17.91	17.64	17.75	579500
2003-05-14	16.65	17.10	16.30	17.03	1359700
2003-05-15	17.10	17.65	17.10	17.63	851100
2003-05-16	17.80	17.80	17.32	17.40	1578100
2003-05-19	17.30	17.34	16.63	16.65	1125700
2003-05-20	16.66	16.73	15.85	16.16	1039800
2003-05-21	15.55	16.06	15.50	16.04	868900
2003-05-22	16.10	16.37	15.97	16.30	486600
2003-05-23	16.35	16.57	16.32	16.55	560300
2003-05-27	16.45	16.97	16.29	16.94	486500
2003-05-28	17.00	17.19	16.93	16.95	524000
2003-05-29	16.95	17.20	16.62	16.76	787500
2003-05-30	16.81	17.15	16.80	16.95	610000
2003-06-02	17.02	17.59	17.02	17.32	511700
2003-06-03	17.26	17.45	17.00	17.34	480000
2003-06-04	17.34	17.59	17.22	17.57	619800
2003-06-05	17.51	17.52	17.15	17.48	471600
2003-06-06	17.48	18.03	17.48	17.96	1000800
2003-06-09	19.20	19.20	18.62	18.95	1538300
2003-06-10	18.82	19.12	18.80	19.07	731300
2003-06-11	18.95	19.52	18.93	19.45	790400
2003-06-12	19.65	19.69	19.15	19.26	710700
2003-06-13	19.30	19.37	18.92	19.21	680700
2003-06-16	19.46	20.01	19.45	20.01	612900
2003-06-17	20.09	20.09	19.43	19.64	1207000
2003-06-18	19.55	19.65	19.22	19.43	532500
2003-06-19	19.60	19.97	19.15	19.16	945200
2003-06-20	19.45	19.52	19.08	19.18	1195200
2003-06-23	19.00	19.13	18.41	18.67	994100
2003-06-24	18.68	18.68	17.47	18.13	1631500
2003-06-25	18.45	18.48	18.20	18.25	1080000
2003-06-26	18.22	18.62	18.09	18.56	392400
2003-06-27	18.50	18.64	18.28	18.58	481900
2003-06-30	18.58	19.00	18.45	18.94	672500
2003-07-01	18.84	18.84	18.10	18.70	926400
2003-07-02	18.70	19.00	18.66	18.98	637000
2003-07-03	18.93	18.95	18.66	18.68	457300
2003-07-07	18.85	19.70	18.81	19.69	785500
2003-07-08	19.70	20.68	19.58	20.45	939100
2003-07-09	20.20	20.54	19.98	20.50	821000
2003-07-10	20.50	20.50	19.30	19.50	610100
2003-07-11	19.70	20.43	19.57	20.34	574100
2003-07-14	20.65	21.00	20.48	20.86	780000
2003-07-15	20.90	20.94	20.00	20.29	494700
2003-07-16	20.50	20.55	19.77	19.99	669600
2003-07-17	19.25	19.25	18.18	18.54	2094100
2003-07-18	20.06	21.24	19.04	21.00	2543600
2003-07-21	20.85	20.92	20.05	20.18	1387500
2003-07-22	20.10	20.29	19.68	20.25	1095300
2003-07-23	20.25	20.32	20.02	20.25	683100
2003-07-24	20.40	21.16	20.40	20.80	1566700
2003-07-25	20.70	20.98	20.35	20.90	595600
2003-07-28	21.00	21.78	21.00	21.60	1284900
2003-07-29	21.85	21.85	21.03	21.30	1653300
2003-07-30	21.33	21.35	20.90	20.99	709900
2003-07-31	21.24	21.90	21.00	21.71	1066700
2003-08-01	21.75	22.23	21.66	22.20	1159000
2003-08-04	22.15	22.16	21.45	21.93	739900
2003-08-05	22.00	22.00	20.76	20.81	1328300
2003-08-06	21.25	21.25	20.51	20.65	1216600
2003-08-07	20.40	20.72	20.06	20.47	927400
2003-08-08	20.48	20.50	20.22	20.48	745500
2003-08-11	20.15	20.98	20.10	20.58	389300
2003-08-12	20.65	20.87	20.39	20.87	381400
2003-08-13	20.85	20.96	20.41	20.80	390000
2003-08-14	20.80	21.32	20.68	21.25	590600
2003-08-15	21.25	21.62	21.20	21.59	312100
2003-08-18	21.90	22.25	21.74	22.08	576900
2003-08-19	22.20	22.35	21.93	22.34	564200
2003-08-20	22.30	22.31	21.92	22.22	321400
2003-08-21	22.22	22.73	22.10	22.30	369400
2003-08-22	22.50	22.57	21.56	21.74	544200
2003-08-25	21.74	21.78	21.30	21.63	337400
2003-08-26	21.40	21.61	20.94	21.39	448400
2003-08-27	21.39	21.39	21.03	21.29	448300
2003-08-28	21.40	21.68	21.02	21.58	625600
2003-08-29	21.58	22.31	21.40	22.24	428900
2003-09-02	22.25	22.68	22.06	22.65	616500
2003-09-03	22.66	22.93	22.36	22.46	499600
2003-09-04	22.46	22.46	21.97	22.26	754900
2003-09-05	22.26	22.32	21.74	21.83	1064600
2003-09-08	21.75	22.30	21.73	21.93	678600
2003-09-09	21.78	22.05	21.62	21.83	852100
2003-09-10	21.83	21.83	21.10	21.21	788000
2003-09-11	21.35	21.58	20.99	20.99	733800
2003-09-12	20.99	21.41	20.63	21.30	663000
2003-09-15	21.29	21.29	20.80	21.00	573100
2003-09-16	21.05	21.77	21.05	21.76	880000
2003-09-17	21.55	21.91	21.49	21.75	430400
2003-09-18	21.90	22.10	21.68	21.87	421000
2003-09-19	21.85	21.95	21.54	21.86	684400
2003-09-22	21.80	21.80	21.21	21.48	288600
2003-09-23	21.55	21.64	21.20	21.40	310400
2003-09-24	21.43	21.47	20.70	20.85	771600
2003-09-25	20.85	20.85	19.89	19.91	1220800
2003-09-26	19.80	19.98	19.34	19.39	1245800
2003-09-29	19.40	19.45	19.26	19.40	887500
2003-09-30	19.40	19.65	18.91	19.50	818900
2003-10-01	19.50	19.88	19.47	19.72	1272700
2003-10-02	19.70	19.70	19.18	19.46	944800
2003-10-03	21.00	22.20	20.95	21.60	2138000
2003-10-06	21.35	21.71	21.06	21.20	984600
2003-10-07	20.95	20.99	20.47	20.99	1246200
2003-10-08	20.84	21.27	20.70	21.18	716700
2003-10-09	21.40	22.25	21.40	22.25	1226300
2003-10-10	22.25	23.15	22.25	23.06	1647500
2003-10-13	23.08	24.10	23.08	23.74	1311900
2003-10-14	23.75	24.58	23.28	24.58	1278600
2003-10-15	24.60	24.72	24.30	24.40	1228600
2003-10-16	24.80	25.18	24.47	24.47	1973700
2003-10-17	24.37	24.37	23.25	23.35	1112900
2003-10-20	23.42	24.02	23.30	23.93	977200
2003-10-21	23.80	23.90	23.25	23.50	907400
2003-10-22	23.25	23.35	22.77	22.85	716900
2003-10-23	22.77	23.36	22.62	23.10	839100
2003-10-24	23.00	23.55	22.70	23.52	847900
2003-10-27	23.50	23.57	23.24	23.43	563000
2003-10-28	23.47	23.69	23.25	23.65	779500
2003-10-29	23.44	23.65	23.37	23.53	624300
2003-10-30	23.50	23.87	23.47	23.75	1039200
2003-10-31	23.65	24.12	23.52	23.61	489000
2003-11-03	23.61	23.78	23.38	23.65	676000
2003-11-04	23.60	23.70	23.33	23.53	551700
2003-11-05	23.50	23.72	23.19	23.65	475400
2003-11-06	23.75	24.05	23.57	24.01	1222000
2003-11-07	24.05	24.35	23.73	23.78	850800
2003-11-10	23.79	23.80	23.44	23.61	739700
2003-11-11	23.50	23.70	22.91	22.99	829300
2003-11-12	23.02	23.52	22.87	23.44	712200
2003-11-13	23.40	23.40	23.10	23.30	373200
2003-11-14	22.85	23.54	22.85	23.15	702700
2003-11-17	23.10	23.10	22.45	22.60	510600
2003-11-18	22.65	22.75	22.08	22.09	508900
2003-11-19	22.15	22.15	21.80	22.05	485800
2003-11-20	21.98	22.23	21.80	21.97	473600
2003-11-21	22.15	22.25	21.93	22.00	345100
2003-11-24	22.20	22.54	21.95	22.37	694200
2003-11-25	22.26	22.83	22.26	22.62	403300
2003-11-26	22.58	22.62	22.09	22.25	900300
2003-11-28	22.24	22.33	22.08	22.26	334700
2003-12-01	22.27	22.52	22.11	22.45	877800
2003-12-02	22.42	22.42	21.99	21.99	402000
2003-12-03	21.94	22.28	21.83	21.85	575200
2003-12-04	21.87	21.95	21.47	21.63	492500
2003-12-05	21.40	21.41	20.74	21.00	655900
2003-12-08	21.12	21.50	20.90	21.50	567300
2003-12-09	21.65	21.68	20.90	20.90	525200
2003-12-10	20.98	21.25	20.50	20.68	605200
2003-12-11	20.58	21.42	20.45	21.38	508100
2003-12-12	21.32	21.60	21.25	21.41	422400
2003-12-15	21.75	21.96	21.31	21.40	786300
2003-12-16	21.41	21.80	21.21	21.77	595000
2003-12-17	21.75	21.76	21.42	21.59	640600
2003-12-18	21.59	22.10	21.45	22.00	564100
2003-12-19	22.35	22.50	22.04	22.25	835200
2003-12-22	22.25	22.39	22.00	22.26	513400
2003-12-23	22.34	22.69	22.20	22.50	664300
2003-12-24	22.50	22.63	22.41	22.45	184000
2003-12-26	22.50	22.55	22.31	22.49	131500
2003-12-29	22.59	23.08	22.57	22.96	481500
2003-12-30	23.12	23.14	22.91	23.07	408800
2003-12-31	23.05	23.41	23.05	23.34	575700
2004-01-02	23.34	23.90	23.32	23.68	668800
2004-01-05	23.74	24.53	23.74	24.51	877800
2004-01-06	24.45	24.90	24.35	24.86	849100
2004-01-07	24.86	25.03	24.73	24.90	1228100
2004-01-08	25.00	26.50	25.00	26.06	1703500
2004-01-09	25.95	25.95	25.30	25.52	1037200
2004-01-12	25.50	25.70	24.98	25.70	964400
2004-01-13	25.70	26.00	25.64	25.81	525800
2004-01-14	25.81	26.18	25.69	26.15	349200
2004-01-15	26.00	26.10	25.57	25.95	430500
2004-01-16	25.95	26.00	25.46	25.59	534300
2004-01-20	25.59	25.70	25.35	25.55	596700
2004-01-21	25.65	26.10	25.47	25.95	586900
2004-01-22	25.85	26.04	25.60	25.70	433100
2004-01-23	25.75	26.00	25.51	25.65	369200
2004-01-26	25.49	25.71	25.41	25.65	733000
2004-01-27	25.65	25.97	24.20	25.82	468600
2004-01-28	24.75	25.20	23.63	24.39	1930000
2004-01-29	24.65	24.65	24.01	24.22	1092100
2004-01-30	24.05	24.10	23.40	23.49	968000
2004-02-02	23.50	23.50	22.68	22.76	1677000
2004-02-03	22.85	22.98	22.62	22.69	661500
2004-02-04	22.60	22.69	22.23	22.34	714000
2004-02-05	22.54	23.32	22.40	23.00	1656300
2004-02-06	23.05	23.59	22.71	23.54	700700
2004-02-09	23.62	23.68	23.26	23.31	541600
2004-02-10	23.14	23.15	22.77	23.00	571000
2004-02-11	22.88	23.47	22.85	23.25	472800
2004-02-12	23.03	23.24	22.85	22.90	467200
2004-02-13	22.90	23.01	22.58	22.72	392100
2004-02-17	22.72	23.20	22.60	22.94	531600
2004-02-18	22.84	22.90	22.10	22.15	539300
2004-02-19	22.35	22.58	21.88	21.88	681400
2004-02-20	22.13	22.13	21.64	22.00	506500
2004-02-23	22.00	22.05	21.50	21.57	580800
2004-02-24	21.53	21.84	21.41	21.74	610300
2004-02-25	21.70	21.89	21.38	21.78	687100
2004-02-26	21.60	22.20	21.44	22.15	377000
2004-02-27	22.16	22.70	21.90	22.47	798700
2004-03-01	22.39	22.39	22.08	22.24	649800
2004-03-02	22.00	23.22	21.89	22.84	1092600
2004-03-03	22.90	22.98	22.55	22.70	641300
2004-03-04	22.70	23.59	22.70	23.56	791700
2004-03-05	22.75	23.33	22.32	22.51	1353100
2004-03-08	22.70	22.70	22.25	22.31	804700
2004-03-09	22.10	22.17	21.60	21.61	956800
2004-03-10	21.60	22.14	21.12	21.19	527700
2004-03-11	21.17	21.54	21.00	21.24	804900
2004-03-12	21.26	21.66	21.04	21.53	473900
2004-03-15	21.49	21.55	20.69	20.84	745300
2004-03-16	21.25	21.84	21.25	21.59	946300
2004-03-17	21.63	22.10	21.53	21.93	867800
2004-03-18	21.73	21.83	21.28	21.60	709700
2004-03-19	21.44	21.95	21.30	21.83	720100
2004-03-22	21.52	22.02	21.20	21.97	1048100
2004-03-23	22.15	22.35	21.71	22.03	886100
2004-03-24	22.00	22.25	21.83	22.16	923600
2004-03-25	23.00	23.53	22.80	23.20	1914300
2004-03-26	23.50	23.64	23.39	23.39	1288800
2004-03-29	23.45	23.90	23.45	23.80	1003000
2004-03-30	23.70	23.82	23.50	23.65	812600
2004-03-31	23.60	23.69	23.19	23.62	2033500
2004-04-01	23.48	24.00	23.47	23.92	1526600
2004-04-02	25.00	26.44	24.58	25.24	2755600
2004-04-05	25.35	25.45	24.94	25.36	437200
2004-04-06	25.07	25.18	24.68	24.89	985000
2004-04-07	24.68	25.04	24.36	24.91	1099400
2004-04-08	25.02	25.45	24.81	24.92	473300
2004-04-12	25.15	25.43	25.02	25.11	369300
2004-04-13	25.12	25.35	24.73	24.76	447500
2004-04-14	24.80	25.25	24.62	24.82	506000
2004-04-15	24.79	24.87	24.35	24.85	723100
2004-04-16	25.39	25.39	24.78	25.25	806400
2004-04-19	25.06	25.54	25.04	25.51	666900
2004-04-20	25.43	25.96	25.29	25.71	1159800
2004-04-21	25.59	26.13	25.39	26.13	818700
2004-04-22	26.13	26.95	26.03	26.65	1508300
2004-04-23	28.48	30.00	28.13	28.75	3952700
2004-04-26	28.75	28.75	28.17	28.52	1001200
2004-04-27	28.49	28.98	28.31	28.94	1656200
2004-04-28	28.70	28.91	28.03	28.04	1266400
2004-04-29	27.50	28.20	27.37	27.47	1175100
2004-04-30	27.50	27.50	27.20	27.27	768600
2004-05-03	27.31	27.64	27.16	27.28	1186700
2004-05-04	27.30	27.44	26.77	27.36	1363000
2004-05-05	27.36	28.35	27.13	28.02	1034800
2004-05-06	27.96	27.96	27.35	27.86	757800
2004-05-07	27.81	28.85	27.81	28.31	1650000
2004-05-10	28.28	28.46	27.51	27.81	1134400
2004-05-11	28.00	28.56	27.77	28.52	740600
2004-05-12	28.27	28.27	27.24	27.83	742500
2004-05-13	27.70	28.20	27.55	28.06	646000
2004-05-14	27.92	28.24	27.66	27.72	542500
2004-05-17	27.30	27.30	26.19	26.80	1084700
2004-05-18	27.13	27.36	26.74	26.80	797800
2004-05-19	27.13	27.64	26.74	26.74	1112100
2004-05-20	26.80	27.30	26.64	26.66	735400
2004-05-21	27.00	27.23	26.62	26.92	522800
2004-05-24	26.95	27.36	26.52	26.70	589700
2004-05-25	26.65	27.29	26.31	27.13	1213500
2004-05-26	27.22	27.87	27.19	27.65	589800
2004-05-27	27.90	28.40	27.85	27.96	978800
2004-05-28	27.99	28.12	27.73	27.98	349700
2004-06-01	28.01	28.43	28.01	28.34	541100
2004-06-02	28.34	29.00	28.07	28.95	585100
2004-06-03	28.87	28.87	28.37	28.51	894200
2004-06-04	28.75	28.97	28.45	28.84	685500
2004-06-07	28.86	30.09	28.81	30.09	1133400
2004-06-08	30.00	30.30	29.71	29.76	1378800
2004-06-09	29.81	30.02	29.42	29.50	910800
2004-06-10	29.50	29.89	29.50	29.64	380300
2004-06-14	29.64	29.82	28.89	29.16	593300
2004-06-15	29.24	29.72	29.22	29.61	668200
2004-06-16	29.62	29.70	29.37	29.52	257500
2004-06-17	29.30	29.41	28.83	29.32	522900
2004-06-18	29.02	29.45	28.79	28.98	534100
2004-06-21	28.98	28.99	28.47	28.55	283100
2004-06-22	28.75	29.50	28.73	29.40	1291100
2004-06-23	29.49	29.84	29.19	29.77	599500
2004-06-24	29.78	30.33	29.38	30.22	1228300
2004-06-25	30.23	30.98	30.21	30.70	1616700
2004-06-28	30.40	30.97	30.30	30.42	549800
2004-06-29	30.26	30.62	30.10	30.18	1901800
2004-06-30	30.14	30.17	29.63	29.77	1811100
2004-07-01	30.00	30.00	28.92	29.00	1177800
2004-07-02	28.85	28.85	28.15	28.60	1297500
2004-07-06	28.60	29.11	28.50	28.79	1465400
2004-07-07	28.85	29.24	28.20	28.29	1483900
2004-07-08	28.17	28.46	27.59	27.66	779500
2004-07-09	27.66	27.66	26.48	27.26	2627800
2004-07-12	27.14	27.22	26.69	27.17	662400
2004-07-13	27.07	27.30	26.75	27.10	553400
2004-07-14	27.11	27.14	26.46	26.61	871000
2004-07-15	26.63	27.41	26.45	27.35	1020500
2004-07-16	27.70	28.25	27.02	27.32	2216500
2004-07-19	27.31	27.36	26.77	26.83	764900
2004-07-20	26.83	27.61	26.59	27.61	995400
2004-07-21	27.46	27.92	26.65	26.70	927700
2004-07-22	26.60	26.64	25.77	26.12	1857300
2004-07-23	28.05	28.86	27.31	28.46	5118700
2004-07-26	28.53	29.08	28.34	28.74	1853200
2004-07-27	28.88	29.00	28.64	28.80	2058500
2004-07-28	28.80	28.80	27.55	28.00	1676600
2004-07-29	28.25	28.46	27.77	27.90	1433700
2004-07-30	28.04	28.10	27.68	27.82	1206300
2004-08-02	27.78	28.07	27.34	28.06	1074800
2004-08-03	28.02	28.18	27.80	27.88	1056400
2004-08-04	27.76	27.76	27.11	27.40	828600
2004-08-05	27.34	27.47	26.52	26.52	877400
2004-08-06	26.53	26.53	25.05	25.11	2007400
2004-08-09	25.11	25.60	25.11	25.55	1223300
2004-08-10	25.68	26.52	25.68	26.48	1376300
2004-08-11	26.31	26.31	25.80	26.11	863700
2004-08-12	26.00	26.00	25.45	25.46	573200
2004-08-13	25.48	25.71	25.01	25.10	728900
2004-08-16	25.11	25.89	25.11	25.80	553000
2004-08-17	25.75	26.34	25.75	26.10	432000
2004-08-18	26.00	26.50	25.72	26.50	1490800
2004-08-19	26.50	26.81	26.43	26.61	977000
2004-08-20	26.50	27.12	26.45	26.98	1068900
2004-08-23	25.61	26.15	24.72	25.46	4444500
2004-08-24	25.45	25.71	25.41	25.57	1215900
2004-08-25	25.66	26.02	25.42	25.94	400900
2004-08-26	25.75	26.12	25.67	25.99	447600
2004-08-27	25.90	26.01	25.60	25.80	340600
2004-08-30	25.65	25.75	25.21	25.33	759100
2004-08-31	25.35	25.46	24.45	24.50	1516600
2004-09-01	24.50	24.67	24.31	24.46	1675400
2004-09-02	24.50	25.44	24.50	25.25	1528300
2004-09-03	25.08	25.87	25.08	25.70	796900
2004-09-07	25.71	25.95	25.31	25.44	661500
2004-09-08	25.60	26.02	25.60	25.80	783300
2004-09-09	25.80	26.60	25.80	26.53	1355300
2004-09-10	26.61	26.70	26.15	26.70	510900
2004-09-13	26.70	26.77	26.37	26.63	506200
2004-09-14	26.63	27.15	26.50	27.03	910000
2004-09-15	26.78	27.00	26.65	26.69	633400
2004-09-16	26.70	27.32	26.70	27.16	505600
2004-09-17	27.70	27.83	27.23	27.42	754200
2004-09-20	27.42	27.42	26.85	27.00	426400
2004-09-21	27.17	27.46	26.99	27.35	816300
2004-09-22	27.28	27.28	26.98	27.08	1708200
2004-09-23	27.34	27.45	26.52	26.52	600500
2004-09-24	26.63	27.10	26.25	27.06	913500
2004-09-27	26.90	26.94	26.55	26.66	528000
2004-09-28	26.60	26.86	26.38	26.56	663100
2004-09-29	26.50	26.83	26.38	26.78	735800
2004-09-30	26.76	26.76	25.51	25.77	1925000
2004-10-01	25.77	26.50	25.61	26.46	888400
2004-10-04	26.70	26.72	26.13	26.35	786600
2004-10-05	26.35	26.35	25.94	26.01	697900
2004-10-06	26.00	26.00	25.66	25.94	920300
2004-10-07	26.00	26.53	26.00	26.33	1206900
2004-10-08	26.33	26.34	25.25	25.46	1094900
2004-10-11	25.47	25.69	25.20	25.55	531600
2004-10-12	25.55	25.87	25.20	25.85	473100
2004-10-13	25.92	26.01	25.03	25.32	453200
2004-10-14	25.32	25.59	25.16	25.28	450000
2004-10-15	25.41	26.15	25.13	25.87	998000
2004-10-18	25.87	27.14	25.87	27.14	1510400
2004-10-19	28.00	28.01	26.80	26.83	1028500
2004-10-20	26.88	26.88	26.38	26.49	708500
2004-10-21	26.54	28.13	26.35	27.23	2085700
2004-10-22	27.30	27.39	26.17	26.50	2635900
2004-10-25	26.35	26.47	26.15	26.29	1242700
2004-10-26	26.43	26.43	25.84	26.18	968700
2004-10-27	26.08	26.99	26.03	26.90	704300
2004-10-28	26.72	26.90	26.53	26.56	383900
2004-10-29	26.63	26.81	26.21	26.53	702400
2004-11-01	26.64	26.81	26.12	26.71	821100
2004-11-02	26.62	27.53	26.60	27.25	1021300
2004-11-03	27.49	27.81	27.12	27.30	780300
2004-11-04	27.28	27.63	26.80	27.50	623300
2004-11-05	28.25	28.90	28.10	28.27	1814200
2004-11-08	28.11	28.35	27.89	27.89	703200
2004-11-09	27.92	28.01	27.37	27.58	1169400
2004-11-10	27.65	27.97	27.59	27.76	636400
2004-11-11	27.90	27.90	27.38	27.38	765200
2004-11-12	27.38	27.78	26.92	27.78	1558200
2004-11-15	27.70	28.31	27.70	28.20	770700
2004-11-16	28.05	28.23	27.87	28.06	579300
2004-11-17	28.15	28.61	28.02	28.10	669700
2004-11-18	28.19	28.26	27.81	28.06	581800
2004-11-19	28.15	28.19	27.73	27.80	913100
2004-11-22	27.75	27.78	27.58	27.74	1118700
2004-11-23	27.68	27.81	27.45	27.65	485000
2004-11-24	27.78	27.81	27.52	27.65	292000
2004-11-26	27.25	27.40	27.10	27.25	222600
2004-11-29	27.23	27.47	26.94	27.23	704800
2004-11-30	27.14	27.35	26.92	27.03	848700
2004-12-01	27.04	27.59	27.04	27.46	1018400
2004-12-02	27.23	27.54	27.19	27.54	669500
2004-12-03	27.47	27.64	27.27	27.32	823500
2004-12-06	27.38	27.60	27.31	27.47	770400
2004-12-07	27.43	27.46	26.65	26.66	817300
2004-12-08	26.83	27.24	26.71	26.95	532500
2004-12-09	26.93	27.20	26.73	27.18	513900
2004-12-10	27.75	27.75	26.85	27.06	461600
2004-12-13	27.15	27.44	26.78	26.95	809500
2004-12-14	27.10	27.43	26.93	27.13	711100
2004-12-15	27.00	27.19	26.59	26.67	741300
2004-12-16	26.69	26.88	25.99	26.20	912500
2004-12-17	25.95	26.31	25.65	26.12	1021700
2004-12-20	26.12	26.49	26.05	26.29	956400
2004-12-21	26.25	26.72	26.11	26.59	1019400
2004-12-22	26.75	27.41	26.60	27.25	1183100
2004-12-23	28.95	30.18	28.95	29.38	2552700
2004-12-27	29.30	29.30	28.72	29.01	1102800
2004-12-28	28.92	29.30	28.88	29.21	472100
2004-12-29	29.36	29.67	29.22	29.67	431700
2004-12-30	29.60	29.93	29.45	29.57	482400
2004-12-31	29.55	29.68	29.37	29.43	332900
2005-01-03	29.60	29.65	28.51	28.55	734700
2005-01-04	28.56	28.78	28.25	28.68	1415300
2005-01-05	28.58	28.85	28.00	28.09	802300
2005-01-06	28.00	28.75	27.81	28.64	817600
2005-01-07	28.68	28.74	28.22	28.35	1210000
2005-01-10	28.42	29.08	28.27	28.94	1230100
2005-01-11	28.94	28.99	28.33	28.41	803000
2005-01-12	28.52	28.76	28.20	28.72	495100
2005-01-13	28.72	28.85	28.15	28.27	828300
2005-01-14	28.24	28.67	28.24	28.63	491700
2005-01-18	28.40	29.00	28.00	28.92	496700
2005-01-19	28.72	29.09	28.66	28.72	790500
2005-01-20	28.55	28.96	28.47	28.71	677300
2005-01-21	28.86	28.89	28.33	28.46	802900
2005-01-24	28.47	28.84	28.47	28.66	734800
2005-01-25	28.75	29.04	28.63	28.90	886000
2005-01-26	29.00	29.26	28.37	29.09	1033500
2005-01-27	28.96	29.85	28.93	29.60	1295500
2005-01-28	30.75	31.17	29.03	30.17	3613000
2005-01-31	30.39	30.70	30.28	30.34	1400800
2005-02-01	30.10	30.35	29.44	29.78	2880900
2005-02-02	29.75	29.75	29.28	29.51	1330400
2005-02-03	29.48	29.48	29.00	29.17	1295400
2005-02-04	29.10	29.15	28.76	29.06	1834600
2005-02-07	29.21	29.53	28.81	29.00	1927200
2005-02-08	28.88	29.22	28.70	28.90	812300
2005-02-09	28.97	28.97	28.44	28.55	777900
2005-02-10	28.67	28.96	28.37	28.77	981900
2005-02-11	28.77	29.25	28.66	28.85	890500
2005-02-14	28.78	28.82	28.37	28.48	721000
2005-02-15	28.39	28.71	28.24	28.42	1021500
2005-02-16	28.26	28.68	28.11	28.47	450200
2005-02-17	28.40	28.55	28.00	28.05	601000
2005-02-18	28.11	28.22	27.92	27.99	600900
2005-02-22	27.97	28.05	27.47	27.49	801900
2005-02-23	27.42	27.67	27.25	27.61	880300
2005-02-24	27.64	28.72	27.49	28.65	929600
2005-02-25	28.60	29.14	28.16	29.10	780300
2005-02-28	29.11	29.31	28.83	29.17	905600
2005-03-01	29.16	29.30	28.66	29.21	779600
2005-03-02	29.15	29.25	28.90	29.00	500800
2005-03-03	29.01	29.01	28.23	28.64	1316900
2005-03-04	28.68	29.00	28.55	28.77	627400
2005-03-07	28.71	29.22	28.71	29.01	528000
2005-03-08	29.08	29.35	29.05	29.27	496800
2005-03-09	29.11	29.12	28.12	28.23	689100
2005-03-10	28.32	28.58	27.80	28.22	435800
2005-03-11	28.30	28.50	28.20	28.26	306100
2005-03-14	28.42	28.77	28.30	28.59	476600
2005-03-15	28.55	28.55	27.48	27.73	839700
2005-03-16	27.62	27.65	27.17	27.28	783100
2005-03-17	27.35	27.99	27.15	27.67	501400
2005-03-18	27.60	27.80	27.43	27.63	1238500
2005-03-21	27.60	27.83	27.33	27.68	273500
2005-03-22	27.58	27.81	27.35	27.47	657300
2005-03-23	27.46	27.74	27.16	27.48	357200
2005-03-24	27.53	27.53	26.76	26.76	789100
2005-03-28	27.00	27.37	26.66	27.15	1296300
2005-03-29	26.98	27.40	26.91	27.18	861900
2005-03-30	27.14	27.40	26.06	26.70	1741600
2005-03-31	26.80	27.30	26.60	26.96	1087600
2005-04-01	27.02	27.09	25.80	26.22	1345900
2005-04-04	26.22	26.23	25.56	25.76	1309800
2005-04-05	25.76	26.15	25.52	26.05	2825600
2005-04-06	26.18	26.58	25.98	26.36	936500
2005-04-07	26.36	26.40	26.00	26.28	592900
2005-04-08	26.45	26.45	25.83	25.86	765600
2005-04-11	26.00	26.02	25.38	25.44	755400
2005-04-12	25.51	25.51	25.10	25.30	1398600
2005-04-13	25.36	25.42	24.67	24.80	837400
2005-04-14	25.90	25.93	24.62	24.67	2198900
2005-04-15	24.71	24.93	24.47	24.87	1881000
2005-04-18	24.96	24.97	24.63	24.80	2134200
2005-04-19	24.96	25.43	24.77	25.38	1354200
2005-04-20	26.60	26.79	25.30	25.41	1623800
2005-04-21	25.61	26.08	25.47	25.96	886200
2005-04-22	25.98	25.98	23.95	24.25	3351100
2005-04-25	25.00	25.29	24.58	25.08	1764100
2005-04-26	25.08	25.47	24.67	24.75	1414500
2005-04-27	24.78	24.78	24.23	24.29	1042500
2005-04-28	24.29	24.41	24.15	24.25	1675800
2005-04-29	24.48	24.88	24.30	24.82	982500
2005-05-02	24.82	25.24	24.82	25.17	1260300
2005-05-03	25.17	25.40	25.10	25.34	1334700
2005-05-04	25.34	25.59	25.19	25.58	948600
2005-05-05	25.60	25.81	25.46	25.53	962700
2005-05-06	25.77	26.25	25.75	26.13	1212700
2005-05-09	26.12	26.15	25.62	25.96	890400
2005-05-10	25.90	25.90	25.44	25.47	871600
2005-05-11	25.45	25.80	25.31	25.52	612100
2005-05-12	25.57	25.84	25.24	25.26	655100
2005-05-13	25.32	25.66	25.11	25.46	621800
2005-05-16	25.40	25.48	25.18	25.43	673600
2005-05-17	25.28	25.38	25.08	25.35	527300
2005-05-18	25.43	25.97	25.42	25.94	743200
2005-05-19	25.90	26.00	25.58	25.77	473600
2005-05-20	25.76	25.82	25.52	25.58	569900
2005-05-23	25.58	25.90	25.53	25.79	637400
2005-05-24	25.70	25.84	25.55	25.73	428200
2005-05-25	25.65	25.75	25.07	25.09	986100
2005-05-26	25.09	25.60	25.09	25.50	917200
2005-05-27	25.59	25.75	25.43	25.46	291500
2005-05-31	25.41	25.49	24.89	24.94	778700
2005-06-01	24.77	25.43	24.77	25.25	533000
2005-06-02	25.29	25.50	25.25	25.29	654200
2005-06-03	25.29	25.43	25.04	25.08	584700
2005-06-06	24.99	25.28	24.99	25.24	502300
2005-06-07	25.34	25.59	25.04	25.24	612800
2005-06-08	25.23	25.23	24.14	24.43	990100
2005-06-09	24.48	24.99	24.48	24.99	892000
2005-06-10	24.93	24.96	24.61	24.72	322000
2005-06-13	24.72	25.09	24.62	24.94	580800
2005-06-14	24.80	25.20	24.80	25.15	969800
2005-06-15	25.14	25.35	24.58	24.93	741300
2005-06-16	24.94	25.20	24.76	24.91	452300
2005-06-17	24.91	25.11	24.65	25.02	785200
2005-06-20	24.82	24.92	24.50	24.58	514800
2005-06-21	24.55	24.82	24.50	24.69	383500
2005-06-22	24.73	24.86	24.56	24.80	657500
2005-06-23	24.81	24.89	24.29	24.38	565500
2005-06-24	24.42	24.60	24.15	24.23	1040900
2005-06-27	24.25	24.46	24.19	24.30	502500
2005-06-28	24.40	25.03	24.38	25.00	753300
2005-06-29	25.01	25.05	24.57	24.95	496700
2005-06-30	24.93	25.01	24.56	24.97	1045400
2005-07-01	25.04	25.25	24.66	25.16	928700
2005-07-05	25.10	25.70	24.99	25.66	551600
2005-07-06	25.77	26.05	25.50	25.56	715100
2005-07-07	25.20	25.66	24.80	25.61	585800
2005-07-08	25.55	26.15	25.27	26.05	849900
2005-07-11	26.05	26.55	25.96	26.28	667800
2005-07-12	27.21	27.21	26.48	26.66	1014700
2005-07-13	27.14	29.00	27.14	28.42	2155400
2005-07-14	28.68	28.68	27.93	28.10	748400
2005-07-15	28.09	28.28	27.86	28.12	557300
2005-07-18	27.99	28.06	27.79	28.01	747500
2005-07-19	28.31	29.91	28.31	29.77	1920600
2005-07-20	29.77	29.85	28.84	29.65	850400
2005-07-21	29.81	29.81	29.14	29.23	831400
2005-07-22	32.65	34.89	32.65	34.19	5053400
2005-07-25	33.40	33.92	33.26	33.67	1485400
2005-07-26	33.42	34.36	33.07	33.95	2069600
2005-07-27	33.98	34.05	33.62	33.79	1074700
2005-07-28	33.75	34.09	33.59	33.90	869500
2005-07-29	33.70	33.89	33.50	33.89	636200
2005-08-01	34.00	34.19	33.38	33.48	1057100
2005-08-02	33.56	33.73	33.15	33.20	1253200
2005-08-03	33.57	33.83	33.55	33.75	885400
2005-08-04	33.75	33.87	33.31	33.31	1131700
2005-08-05	33.32	33.38	32.80	33.00	487700
2005-08-08	33.04	33.25	32.37	32.46	665000
2005-08-09	32.65	33.07	32.56	32.90	498100
2005-08-10	32.99	33.39	32.90	32.91	567800
2005-08-11	32.98	33.63	32.95	33.63	786100
2005-08-12	33.50	33.56	33.15	33.42	670900
2005-08-15	33.32	33.99	33.11	33.99	605700
2005-08-16	33.78	33.85	33.24	33.35	660100
2005-08-17	33.40	33.46	32.94	33.35	621600
2005-08-18	33.34	33.44	33.03	33.05	421000
2005-08-19	33.46	33.50	32.97	33.07	453400
2005-08-22	33.12	33.63	32.98	33.30	579400
2005-08-23	33.18	33.27	32.53	32.53	911700
2005-08-24	32.58	33.60	32.45	32.57	783400
2005-08-25	32.52	33.29	32.52	33.18	751100
2005-08-26	33.11	33.25	32.74	32.94	653200
2005-08-29	32.95	32.99	32.66	32.86	530700
2005-08-30	32.87	33.06	32.66	32.86	602600
2005-08-31	32.86	33.70	32.83	33.68	1115000
2005-09-01	33.67	33.86	33.28	33.61	869600
2005-09-02	33.72	33.90	33.29	33.42	363800
2005-09-06	33.46	34.52	33.40	34.50	609600
2005-09-07	34.34	34.57	34.02	34.23	738800
2005-09-08	34.18	34.26	33.86	34.03	666300
2005-09-09	34.00	34.74	33.84	34.61	364600
2005-09-12	34.75	35.61	34.69	35.20	1120100
2005-09-13	35.30	35.65	34.80	35.26	904500
2005-09-14	35.22	35.30	34.90	34.96	997000
2005-09-15	35.06	35.18	34.07	34.29	670600
2005-09-16	34.52	35.39	34.31	35.34	1520900
2005-09-19	35.22	35.22	34.00	34.37	750600
2005-09-20	34.48	34.93	33.98	34.02	662400
2005-09-21	33.88	34.61	33.71	34.32	902900
2005-09-22	34.32	34.58	33.97	34.57	1091800
2005-09-23	34.66	35.36	34.33	35.28	751400
2005-09-26	35.53	35.96	35.26	35.41	801700
2005-09-27	35.52	35.91	35.32	35.70	651700
2005-09-28	35.82	36.47	35.82	36.03	1016000
2005-09-29	35.50	35.61	34.83	35.35	791500
2005-09-30	35.36	36.00	35.06	35.59	428800
2005-10-03	35.57	36.50	35.57	35.78	576400
2005-10-04	35.67	35.73	34.78	34.78	826400
2005-10-05	34.70	34.80	34.04	34.06	592600
2005-10-06	34.10	34.36	33.64	34.04	531800
2005-10-07	34.35	34.65	34.29	34.60	611900
2005-10-10	34.63	34.84	34.08	34.13	427800
2005-10-11	34.09	34.26	33.62	33.73	673400
2005-10-12	33.78	34.19	33.03	33.36	889100
2005-10-13	33.35	33.57	32.91	33.13	1007600
2005-10-14	33.33	34.24	33.31	34.14	957100
2005-10-17	34.09	34.24	33.57	33.64	984900
2005-10-18	33.66	33.77	32.99	32.99	1267800
2005-10-19	32.99	33.16	31.98	33.16	1424800
2005-10-20	33.41	33.65	32.26	32.41	1091800
2005-10-21	36.16	38.04	34.96	37.35	5044000
2005-10-24	36.98	37.67	36.86	37.50	1555200
2005-10-25	37.53	37.54	36.30	37.00	1464500
2005-10-26	37.00	37.00	36.62	36.81	898800
2005-10-27	36.64	36.75	35.86	35.94	594800
2005-10-28	36.40	36.79	36.01	36.63	620500
2005-10-31	36.84	37.00	36.67	36.88	903400
2005-11-01	36.55	37.21	36.55	37.12	721200
2005-11-02	37.14	37.93	37.08	37.72	586800
2005-11-03	37.81	38.28	37.50	38.26	857100
2005-11-04	38.00	38.45	37.45	37.74	507100
2005-11-07	37.74	38.36	37.20	37.76	1238300
2005-11-08	36.50	36.96	36.23	36.44	1126300
2005-11-09	36.35	36.36	35.63	36.10	1105500
2005-11-10	36.01	37.19	35.95	36.92	533300
2005-11-11	37.03	37.59	36.74	37.33	763600
2005-11-14	37.20	37.25	36.54	36.75	709600
2005-11-15	36.75	36.75	36.37	36.51	626500
2005-11-16	36.57	37.59	36.57	37.28	943700
2005-11-17	37.39	38.06	37.36	37.65	610000
2005-11-18	38.06	38.06	36.95	37.53	555400
2005-11-21	37.61	37.69	37.16	37.63	333500
2005-11-22	37.60	38.28	37.31	38.28	779400
2005-11-23	37.45	38.90	37.45	38.55	843100
2005-11-25	38.67	38.75	38.31	38.70	139700
2005-11-28	38.77	38.92	38.29	38.49	570900
2005-11-29	38.65	38.88	38.44	38.44	395200
2005-11-30	38.40	38.80	38.21	38.26	764800
2005-12-01	38.64	39.23	38.37	39.09	699800
2005-12-02	38.91	39.00	38.40	38.72	662900
2005-12-05	38.52	38.64	38.41	38.48	644200
2005-12-06	38.73	38.90	38.60	38.70	828500
2005-12-07	38.70	38.71	37.58	37.75	729500
2005-12-08	37.92	38.37	37.79	37.94	469700
2005-12-09	37.99	38.60	37.76	38.52	395400
2005-12-12	38.76	39.13	38.73	39.00	506300
2005-12-13	39.00	39.33	38.78	38.94	476400
2005-12-14	39.14	39.75	39.12	39.29	432300
2005-12-15	39.36	39.48	39.00	39.28	322900
2005-12-16	39.50	39.86	39.13	39.13	874100
2005-12-19	39.19	39.19	38.53	38.61	284400
2005-12-20	38.80	39.00	38.64	38.79	278800
2005-12-21	38.92	39.30	38.61	38.69	426300
2005-12-22	38.69	38.69	36.76	37.62	1765200
2005-12-23	37.95	38.44	37.95	38.23	487100
2005-12-27	38.20	38.39	37.65	37.98	596800
2005-12-28	37.93	38.26	37.85	38.08	408700
2005-12-29	38.04	38.44	37.93	38.05	490000
2005-12-30	37.99	38.09	37.50	37.89	490400
2006-01-03	37.79	37.85	36.90	37.48	611700
2006-01-04	37.73	37.73	37.16	37.41	554500
2006-01-05	37.49	37.79	37.26	37.54	680700
2006-01-06	37.78	38.33	37.45	38.23	539400
2006-01-09	38.29	38.87	38.27	38.53	342100
2006-01-10	38.54	39.57	38.48	39.55	589100
2006-01-11	39.78	39.81	39.45	39.55	923400
2006-01-12	39.60	39.72	39.24	39.58	431300
2006-01-13	39.48	39.80	39.41	39.43	390200
2006-01-17	38.53	38.54	37.06	37.56	1443100
2006-01-18	37.56	38.07	37.53	37.85	571500
2006-01-19	37.88	38.68	37.82	38.12	790300
2006-01-20	38.12	38.12	36.62	36.81	756400
2006-01-23	36.86	37.26	36.45	36.58	773500
2006-01-24	36.77	37.67	36.60	37.43	859900
2006-01-25	37.51	38.04	36.75	37.94	1494000
2006-01-26	38.50	38.62	37.47	38.36	1611500
2006-01-27	36.25	37.36	35.89	36.15	3617600
2006-01-30	37.26	37.68	36.60	36.99	1895400
2006-01-31	36.99	37.10	36.27	36.53	1650900
2006-02-01	36.55	37.41	36.55	37.18	1281400
2006-02-02	37.18	37.20	36.60	36.96	689800
2006-02-03	36.90	36.90	36.21	36.32	473100
2006-02-06	36.00	36.39	35.85	36.05	814500
2006-02-07	36.30	36.63	35.95	36.00	659600
2006-02-08	35.90	36.58	35.25	36.49	813400
2006-02-09	36.56	36.83	36.18	36.25	550200
2006-02-10	36.09	36.22	35.74	35.95	833000
2006-02-13	35.95	36.27	35.70	36.16	832800
2006-02-14	36.21	36.65	35.99	36.56	620900
2006-02-15	36.69	36.94	36.32	36.90	736000
2006-02-16	37.00	37.13	36.39	36.81	575300
2006-02-17	36.95	37.43	36.92	37.25	645600
2006-02-21	36.40	36.40	35.50	35.72	1530600
2006-02-22	35.80	37.00	35.80	36.87	1809500
2006-02-23	36.79	36.94	36.20	36.46	787000
2006-02-24	36.66	36.91	36.50	36.68	322300
2006-02-27	36.79	37.25	36.79	37.03	450700
2006-02-28	36.90	37.02	35.92	35.92	1097700
2006-03-01	35.92	37.15	35.59	37.15	1231400
2006-03-02	36.81	36.88	36.37	36.57	625400
2006-03-03	36.20	36.76	36.12	36.44	624700
2006-03-06	36.32	36.55	36.00	36.10	974000
2006-03-07	36.04	36.04	35.20	35.47	1189900
2006-03-08	35.48	35.84	35.32	35.81	671600
2006-03-09	35.88	36.25	35.65	35.82	483900
2006-03-10	35.83	36.52	35.62	36.20	378900
2006-03-13	36.25	36.76	36.14	36.70	628300
2006-03-14	36.65	37.83	36.60	37.60	755800
2006-03-15	37.73	38.32	37.67	38.28	573700
2006-03-16	38.48	38.70	38.04	38.04	645100
2006-03-17	38.04	38.54	37.71	38.37	702200
2006-03-20	38.45	38.64	38.25	38.35	492700
2006-03-21	38.62	38.66	37.75	37.81	682000
2006-03-22	37.90	38.95	37.90	38.87	568800
2006-03-23	39.00	39.44	38.97	39.39	911200
2006-03-24	39.46	39.50	39.06	39.36	423800
2006-03-27	39.32	39.32	38.86	38.95	704800
2006-03-28	39.00	39.16	38.68	39.05	985600
2006-03-29	39.05	39.47	38.88	39.27	719500
2006-03-30	38.40	38.63	37.62	38.35	1956600
2006-03-31	38.40	38.85	38.21	38.61	890300
2006-04-03	38.64	39.16	38.54	38.64	549800
2006-04-04	38.72	39.38	38.34	39.10	930500
2006-04-05	39.18	39.24	38.64	38.81	800200
2006-04-06	38.84	38.90	38.59	38.78	558100
2006-04-07	39.00	39.25	38.71	38.91	754700
2006-04-10	38.98	39.00	38.19	38.31	654800
2006-04-11	38.25	38.25	37.63	38.05	917100
2006-04-12	38.10	38.39	37.84	38.07	391700
2006-04-13	38.25	38.74	38.11	38.64	737500
2006-04-17	38.53	38.67	38.07	38.12	440900
2006-04-18	39.45	41.12	39.00	40.48	2642900
2006-04-19	40.43	41.94	40.43	41.92	1483300
2006-04-20	41.90	41.91	40.41	41.11	1646600
2006-04-21	42.98	43.20	41.85	42.27	2534700
2006-04-24	42.02	42.59	41.66	42.51	1302800
2006-04-25	42.15	42.30	41.52	41.70	1033700
2006-04-26	41.79	42.88	41.79	42.42	1115200
2006-04-27	42.16	42.73	41.61	42.20	1032400
2006-04-28	42.15	42.34	41.77	42.27	520300
2006-05-01	42.35	42.75	41.55	41.71	963600
2006-05-02	41.78	41.91	41.28	41.60	711000
2006-05-03	41.60	41.95	41.50	41.61	465300
2006-05-04	41.81	42.49	41.79	42.40	634300
2006-05-05	42.41	43.20	42.41	42.79	1360700
2006-05-08	42.97	43.10	42.51	42.96	747300
2006-05-09	42.60	43.94	42.60	43.90	833800
2006-05-10	43.50	43.80	43.31	43.58	814300
2006-05-11	43.70	43.88	43.15	43.31	937100
2006-05-12	43.32	43.80	43.29	43.46	1651000
2006-05-15	43.46	43.57	42.49	43.15	1709400
2006-05-16	43.27	43.55	42.89	42.92	751700
2006-05-17	42.44	42.80	41.80	41.83	881300
2006-05-18	41.77	42.08	41.05	41.06	783200
2006-05-19	41.19	41.64	40.62	41.48	1127200
2006-05-22	41.48	41.65	40.50	40.83	1192200
2006-05-23	41.10	41.84	41.09	41.36	1230400
2006-05-24	41.36	41.53	40.92	41.44	906700
2006-05-25	41.89	41.90	41.25	41.40	976200
2006-05-26	41.65	41.75	41.29	41.65	923700
2006-05-30	41.42	41.42	40.48	40.50	699600
2006-05-31	40.52	41.06	40.34	41.04	1103100
2006-06-01	41.04	41.99	40.92	41.97	597900
2006-06-02	42.00	42.00	41.24	41.49	583500
2006-06-05	41.17	41.17	40.41	40.52	777000
2006-06-06	40.55	40.77	40.07	40.25	904300
2006-06-07	40.26	40.80	40.12	40.12	671800
2006-06-08	39.89	39.89	37.54	38.70	2270000
2006-06-09	38.90	40.54	38.84	39.92	1597200
2006-06-12	40.01	40.04	38.48	38.61	1705100
2006-06-13	38.61	38.97	37.80	37.81	1403100
2006-06-14	37.60	39.09	37.44	38.89	1506800
2006-06-15	39.01	40.74	39.01	40.46	1913300
2006-06-16	40.48	40.55	39.97	40.25	785400
2006-06-19	40.26	40.65	40.04	40.04	1060900
2006-06-20	39.98	40.17	39.70	39.99	811300
2006-06-21	39.85	40.83	39.58	40.65	1022400
2006-06-22	40.65	40.73	40.46	40.56	1018400
2006-06-23	40.38	41.24	40.06	40.75	686300
2006-06-26	40.79	40.86	40.18	40.55	1119600
2006-06-27	40.70	41.16	39.95	40.24	943100
2006-06-28	40.32	40.48	39.97	40.32	591500
2006-06-29	40.57	41.55	40.55	41.55	570500
2006-06-30	41.55	42.01	41.31	42.00	1223000
2006-07-03	41.80	41.90	41.61	41.82	200400
2006-07-05	41.75	41.75	40.61	41.02	659600
2006-07-06	41.44	41.73	41.17	41.30	399600
2006-07-07	40.91	41.01	39.88	39.94	958700
2006-07-10	39.97	40.50	39.42	39.56	878300
2006-07-11	39.36	40.24	39.18	40.23	1118200
2006-07-12	40.34	40.59	39.35	39.37	1346800
2006-07-13	39.37	39.37	36.45	36.57	3816100
2006-07-14	36.57	37.17	35.32	35.49	3290700
2006-07-17	35.00	35.64	35.00	35.19	1566400
2006-07-18	35.19	35.65	34.53	35.49	2041500
2006-07-19	35.67	36.09	35.30	35.91	1178800
2006-07-20	35.70	35.76	33.10	33.11	2569700
2006-07-21	33.12	33.12	31.48	32.56	3378400
2006-07-24	32.70	33.66	32.69	33.48	3168500
2006-07-25	33.56	34.86	33.34	34.75	2285100
2006-07-26	33.50	33.76	30.56	32.06	4515900
2006-07-27	32.28	32.70	31.77	31.93	1662700
2006-07-28	32.21	32.90	32.16	32.50	1682000
2006-07-31	32.35	32.75	32.12	32.36	1240100
2006-08-01	32.30	32.31	31.35	32.17	1636200
2006-08-02	32.42	33.17	32.32	32.49	2101400
2006-08-03	31.99	33.52	31.97	33.26	1276600
2006-08-04	33.50	33.50	32.48	32.64	1842300
2006-08-07	32.51	32.51	31.90	31.95	1293400
2006-08-08	32.09	32.94	31.85	32.17	1934300
2006-08-09	32.55	32.74	31.60	31.65	1744900
2006-08-10	31.65	32.47	31.46	32.33	1241500
2006-08-11	32.20	32.20	31.49	31.56	1860300
2006-08-14	31.50	32.33	31.50	31.57	933500
2006-08-15	31.45	32.11	31.39	32.07	1579800
2006-08-16	32.20	32.62	31.92	32.46	1456800
2006-08-17	32.47	32.93	32.23	32.82	1287200
2006-08-18	32.86	32.97	32.19	32.80	1283300
2006-08-21	32.80	32.88	32.18	32.30	758300
2006-08-22	32.35	32.52	31.64	31.69	1186400
2006-08-23	31.71	32.08	30.98	31.06	802800
2006-08-24	31.10	31.34	30.23	30.25	1930700
2006-08-25	30.25	30.82	30.25	30.49	1608300
2006-08-28	30.51	31.01	30.47	30.67	1320800
2006-08-29	30.68	30.96	30.46	30.70	1522400
2006-08-30	30.60	31.19	30.44	31.16	873700
2006-08-31	31.32	31.45	30.87	30.94	530700
2006-09-01	31.17	31.64	31.16	31.59	1024100
2006-09-05	32.90	32.90	31.36	31.36	2067700
2006-09-06	31.08	31.19	30.53	30.59	961800
2006-09-07	30.59	30.67	30.18	30.20	1442500
2006-09-08	30.22	30.82	30.03	30.42	1437000
2006-09-11	30.12	30.29	29.96	30.05	1867100
2006-09-12	30.08	31.39	29.91	31.23	2343900
2006-09-13	31.33	32.07	30.83	31.99	1633200
2006-09-14	31.90	31.93	31.50	31.90	1257000
2006-09-15	32.24	32.75	31.95	32.01	1547500
2006-09-18	32.10	33.03	32.04	32.57	2135600
2006-09-19	32.68	32.93	32.20	32.20	1674500
2006-09-20	32.65	33.33	32.65	32.98	1945400
2006-09-21	32.89	33.00	32.19	32.51	1482800
2006-09-22	32.35	32.46	31.79	32.01	1081300
2006-09-25	32.26	32.52	31.94	32.20	1245700
2006-09-26	32.22	32.58	32.13	32.40	1561400
2006-09-27	32.40	32.89	32.40	32.72	917100
2006-09-28	34.85	34.99	33.87	34.39	2488000
2006-09-29	34.85	35.03	33.94	33.97	1246900
2006-10-02	33.98	34.09	33.53	33.81	1048600
2006-10-03	33.77	33.77	33.18	33.37	1645600
2006-10-04	33.38	34.51	33.35	34.45	1496700
2006-10-05	34.40	34.71	34.15	34.64	1095900
2006-10-06	34.49	34.58	33.85	34.07	1028500
2006-10-09	34.08	34.43	33.81	34.40	607500
2006-10-10	34.22	34.28	33.73	34.02	1115100
2006-10-11	34.12	34.38	33.82	34.20	962400
2006-10-12	34.45	35.20	34.26	35.13	1194300
2006-10-13	35.09	35.50	34.89	35.14	745700
2006-10-16	35.16	36.08	35.15	36.05	1630500
2006-10-17	36.44	36.84	36.21	36.44	1798500
2006-10-18	36.52	36.81	36.04	36.41	1310300
2006-10-19	36.39	36.46	36.05	36.22	1003800
2006-10-20	36.40	36.45	34.84	35.26	2184800
2006-10-23	34.99	36.90	34.99	36.78	1353300
2006-10-24	37.16	37.31	35.90	36.69	1291900
2006-10-25	36.69	37.77	36.69	37.45	1158500
2006-10-26	37.53	37.73	36.87	37.46	721100
2006-10-27	37.13	37.39	36.64	36.71	586800
2006-10-30	36.79	37.50	36.68	37.38	949300
2006-10-31	37.27	37.51	36.44	36.55	1145400
2006-11-01	36.80	37.06	35.89	35.89	1354100
2006-11-02	35.86	36.66	35.86	36.41	1210800
2006-11-03	36.50	36.78	36.08	36.44	1406800
2006-11-06	36.50	36.68	36.20	36.54	755100
2006-11-07	36.47	37.40	36.47	37.28	946400
2006-11-08	36.80	37.50	36.70	37.30	941300
2006-11-09	37.34	37.52	36.84	36.95	859700
2006-11-10	37.05	37.17	36.73	36.99	590500
2006-11-13	36.99	37.44	36.86	37.27	1435800
2006-11-14	37.25	37.61	36.73	37.57	1432600
2006-11-15	37.57	38.63	37.52	38.60	960100
2006-11-16	38.74	38.75	37.99	38.43	944500
2006-11-17	38.24	38.87	38.24	38.84	878100
2006-11-20	38.55	38.80	38.22	38.69	1067500
2006-11-21	38.70	38.98	38.58	38.86	745100
2006-11-22	38.84	39.50	38.72	39.29	859100
2006-11-24	39.05	39.16	38.51	39.02	261000
2006-11-27	38.77	38.85	37.78	37.84	1187200
2006-11-28	37.83	38.15	37.42	37.96	1399300
2006-11-29	37.98	38.41	37.88	38.31	614500
2006-11-30	38.44	39.01	38.19	38.59	1444500
2006-12-01	38.68	38.87	37.36	37.71	1033900
2006-12-04	37.78	38.53	37.75	38.40	775900
2006-12-05	38.30	38.30	36.77	37.72	1604400
2006-12-06	37.64	38.08	37.34	37.90	940600
2006-12-07	37.96	38.35	37.79	38.00	984600
2006-12-08	37.90	38.05	37.32	37.46	1089600
2006-12-11	37.46	37.93	37.19	37.87	741900
2006-12-12	37.69	37.93	37.25	37.33	647100
2006-12-13	37.46	37.82	37.41	37.56	954100
2006-12-14	37.73	38.35	37.60	37.96	538300
2006-12-15	37.90	37.96	37.18	37.52	985100
2006-12-18	37.50	37.52	36.94	37.04	655900
2006-12-19	36.90	37.39	36.61	37.23	588300
2006-12-20	37.23	37.67	37.09	37.10	701100
2006-12-21	37.20	37.65	37.17	37.32	516700
2006-12-22	37.32	37.57	37.03	37.17	513900
2006-12-26	37.04	37.42	37.04	37.32	441800
2006-12-27	37.49	37.67	37.23	37.39	419100
2006-12-28	37.24	37.48	37.04	37.38	509100
2006-12-29	37.28	37.49	37.05	37.12	743000
2007-01-03	37.21	38.83	37.13	38.73	1419600
2007-01-04	38.63	38.96	38.26	38.87	1100900
2007-01-05	38.87	38.87	38.24	38.40	937700
2007-01-08	38.33	38.56	37.91	38.48	763900
2007-01-09	38.49	38.49	37.56	37.86	922700
2007-01-10	37.86	38.26	37.51	38.14	565900
2007-01-11	38.25	38.97	38.23	38.93	627700
2007-01-12	38.90	38.90	38.47	38.67	445800
2007-01-16	38.53	38.80	38.07	38.11	842800
2007-01-17	38.11	38.62	37.81	38.14	1008800
2007-01-18	38.14	38.14	37.18	37.23	805700
2007-01-19	37.30	37.36	37.02	37.20	1177500
2007-01-22	37.20	38.25	37.12	38.16	1778500
2007-01-23	39.70	40.98	39.29	40.51	2416400
2007-01-24	41.19	41.40	40.35	41.20	1693800
2007-01-25	40.25	40.96	40.06	40.45	1025800
2007-01-26	40.46	41.17	38.98	39.76	1546600
2007-01-29	39.68	40.55	39.59	40.13	1126700
2007-01-30	39.55	40.08	39.15	39.95	1310100
2007-01-31	39.95	40.75	39.74	40.70	665700
2007-02-01	40.70	41.50	40.63	41.24	889800
2007-02-02	41.20	41.70	41.19	41.51	699300
2007-02-05	41.17	41.39	41.02	41.11	645400
2007-02-06	41.12	41.39	40.84	41.34	590100
2007-02-07	41.31	41.47	41.05	41.17	598900
2007-02-08	41.19	41.53	41.10	41.37	712200
2007-02-09	41.32	41.50	40.54	40.66	452600
2007-02-12	40.89	40.94	40.23	40.25	636853
2007-02-13	40.41	41.09	40.34	40.84	485479
2007-02-14	40.85	41.50	40.84	41.33	391587
2007-02-15	42.21	42.21	41.10	41.24	387000
2007-02-16	41.04	41.43	40.89	41.43	369300
2007-02-20	41.18	41.42	40.71	41.18	662100
2007-02-21	41.09	41.50	40.91	41.34	551000
2007-02-22	41.35	41.87	41.26	41.62	747700
2007-02-23	41.63	41.73	41.09	41.55	560200
2007-02-26	41.61	41.74	41.02	41.22	858976
2007-02-27	42.06	42.06	39.30	39.55	1240300
2007-02-28	39.35	39.52	38.44	39.07	1317300
2007-03-01	38.80	38.85	37.70	38.63	1845295
2007-03-02	38.57	38.57	37.74	37.81	894100
2007-03-05	37.80	38.03	37.43	37.43	1462900
2007-03-06	37.75	38.44	37.51	38.44	1215100
2007-03-07	38.44	38.62	37.96	38.35	1048400
2007-03-08	38.85	38.94	38.49	38.61	506300
2007-03-09	38.65	38.87	37.92	38.14	927600
2007-03-12	37.95	38.07	37.17	37.49	1389200
2007-03-13	37.35	37.35	36.04	36.11	1885800
2007-03-14	36.11	36.68	35.91	36.52	1719498
2007-03-15	36.55	37.33	36.55	36.75	1276700
2007-03-16	37.36	37.77	37.00	37.22	1448700
2007-03-19	37.47	38.03	37.47	37.84	880100
2007-03-20	37.84	38.14	37.76	37.87	533015
2007-03-21	37.82	38.83	37.66	38.83	552100
2007-03-22	38.84	39.07	38.57	38.87	540300
2007-03-23	38.76	39.05	38.62	38.78	605246
2007-03-26	38.64	38.74	37.94	38.63	777800
2007-03-27	38.40	38.79	38.16	38.60	800100
2007-03-28	38.45	38.54	37.81	38.50	798600
2007-03-29	38.62	38.92	36.82	37.12	2660664
2007-03-30	37.23	37.70	36.73	37.01	1362800
2007-04-02	36.98	37.43	36.96	36.97	889100
2007-04-03	37.02	37.66	37.02	37.52	816200
2007-04-04	37.25	37.26	35.00	35.44	3575300
2007-04-05	35.70	36.24	35.30	35.45	2251000
2007-04-09	35.59	35.95	35.37	35.48	1681400
2007-04-10	35.40	35.98	35.31	35.94	1190100
2007-04-11	35.95	36.09	35.32	35.65	962000
2007-04-12	35.70	36.47	35.57	36.45	1079762
2007-04-13	36.49	36.62	35.85	36.25	1263860
2007-04-16	36.31	36.84	36.13	36.84	870700
2007-04-17	37.00	37.17	36.73	36.95	482500
2007-04-18	36.75	37.30	36.50	37.16	1000635
2007-04-19	38.01	38.01	36.83	37.32	1379100
2007-04-20	33.78	34.25	32.94	34.01	9235579
2007-04-23	33.90	34.10	33.01	33.17	3011320
2007-04-24	33.08	33.47	32.78	33.43	2439100
2007-04-25	33.51	34.45	33.39	34.11	2186531
2007-04-26	34.07	34.12	33.56	34.07	1836293
2007-04-27	34.08	34.47	33.64	34.24	2226900
2007-04-30	34.22	34.23	33.30	33.30	1332600
2007-05-01	33.31	33.52	32.85	33.39	1834500
2007-05-02	33.27	33.99	33.27	33.81	1115900
2007-05-03	33.81	34.51	33.61	34.43	1885700
2007-05-04	34.43	34.51	34.04	34.23	1548600
2007-05-07	34.22	34.50	34.01	34.31	893900
2007-05-08	34.18	34.52	34.08	34.50	1024800
2007-05-09	34.36	34.93	34.14	34.75	980000
2007-05-10	34.75	34.94	34.39	34.50	1283970
2007-05-11	34.54	35.03	34.24	35.00	1333010
2007-05-14	34.91	35.06	34.54	34.75	1207300
2007-05-15	34.68	35.12	34.51	34.55	1235100
2007-05-16	34.65	35.12	34.57	35.11	819600
2007-05-17	34.95	35.04	34.55	34.70	774846
2007-05-18	34.77	35.05	34.58	34.97	790200
2007-05-21	34.79	35.19	34.57	35.01	966900
2007-05-22	35.01	35.14	34.84	34.86	792000
2007-05-23	34.79	34.89	34.56	34.65	925200
2007-05-24	34.63	34.80	33.91	34.11	1387100
2007-05-25	34.11	34.67	34.07	34.39	927400
2007-05-29	34.43	34.55	33.75	33.97	1121800
2007-05-30	33.98	34.78	33.92	34.78	1381100
2007-05-31	34.89	35.21	34.78	35.14	1193100
2007-06-01	35.32	35.66	35.20	35.43	901583
2007-06-04	35.38	35.79	35.27	35.65	904360
2007-06-05	35.48	35.53	34.95	35.03	1012300
2007-06-06	35.04	35.15	34.72	34.83	681981
2007-06-07	34.78	35.33	34.56	34.76	1710586
2007-06-08	34.71	35.65	34.71	35.62	997819
2007-06-11	35.62	35.62	35.18	35.26	818700
2007-06-12	35.26	35.47	34.88	34.90	994500
2007-06-13	35.00	35.46	34.79	35.42	1294600
2007-06-14	35.39	35.73	35.20	35.37	987600
2007-06-15	35.55	35.73	35.30	35.51	809100
2007-06-18	35.55	35.89	35.51	35.75	679500
2007-06-19	35.62	35.96	35.59	35.91	642400
2007-06-20	36.00	36.19	35.85	35.91	1104000
2007-06-21	35.77	36.59	35.77	36.41	1191400
2007-06-22	36.88	36.88	36.04	36.25	1166800
2007-06-25	36.43	36.79	36.26	36.37	1091100
2007-06-26	36.57	36.75	36.27	36.50	781061
2007-06-27	36.25	36.72	36.22	36.72	828000
2007-06-28	36.72	37.24	36.64	37.03	776094
2007-06-29	36.96	37.18	36.30	36.50	877400
2007-07-02	36.71	37.09	36.56	37.04	772700
2007-07-03	37.05	37.25	36.91	37.17	285700
2007-07-05	37.05	37.14	36.80	37.01	479600
2007-07-06	36.80	37.20	36.64	37.15	471600
2007-07-09	37.14	37.70	37.14	37.66	634100
2007-07-10	37.54	37.67	37.15	37.15	942300
2007-07-11	37.10	37.33	36.66	37.33	630900
2007-07-12	37.36	37.95	37.33	37.95	633200
2007-07-13	38.00	38.08	37.65	38.03	374300
2007-07-16	37.89	38.00	37.50	37.82	429500
2007-07-17	37.91	38.20	37.77	37.83	770300
2007-07-18	37.65	37.96	37.31	37.65	715200
2007-07-19	37.61	38.21	37.61	37.98	624200
2007-07-20	37.98	38.24	37.69	37.84	945300
2007-07-23	37.22	37.95	37.22	37.64	1564500
2007-07-24	37.43	37.50	35.81	36.09	3628271
2007-07-25	34.99	36.33	34.96	36.25	3274209
2007-07-26	35.86	36.07	35.00	35.41	1748499
2007-07-27	35.45	35.71	34.59	34.59	1654700
2007-07-30	34.36	34.79	34.03	34.61	1681900
2007-07-31	34.89	34.90	33.99	33.99	1815530
2007-08-01	33.88	34.57	33.60	34.33	1624383
2007-08-02	34.33	34.70	34.18	34.43	847738
2007-08-03	34.45	34.54	33.34	33.34	1305200
2007-08-06	33.09	33.78	32.55	33.78	1867762
2007-08-07	33.50	33.97	33.13	33.60	2145039
2007-08-08	33.87	34.50	33.55	34.10	1494400
2007-08-09	34.99	34.99	31.79	32.51	2218300
2007-08-10	31.70	34.53	31.70	33.93	1208600
2007-08-13	34.09	34.44	32.90	33.04	842400
2007-08-14	32.45	33.73	32.45	32.86	1125000
2007-08-15	32.69	33.17	31.55	31.58	963100
2007-08-16	31.13	33.33	30.01	31.84	1577600
2007-08-17	32.85	33.13	31.47	32.26	1431500
2007-08-20	32.27	32.92	31.88	32.08	893500
2007-08-21	31.82	32.50	31.57	32.27	543500
2007-08-22	32.41	32.59	32.03	32.14	948900
2007-08-23	32.30	32.49	31.72	32.00	817600
2007-08-24	32.14	32.82	31.96	32.52	733000
2007-08-27	32.36	32.52	31.96	31.99	549900
2007-08-28	31.91	31.93	31.29	31.32	1208500
2007-08-29	31.44	32.17	31.36	32.16	716300
2007-08-30	31.93	32.38	31.66	32.01	750200
2007-08-31	32.30	32.37	31.83	31.94	910600
2007-09-04	31.27	31.48	30.90	31.31	1420900
2007-09-05	31.26	31.28	30.32	30.43	1494200
2007-09-06	30.62	30.96	29.87	30.93	1853500
2007-09-07	30.35	30.37	29.98	30.00	1277800
2007-09-10	30.16	30.24	29.60	29.85	2031700
2007-09-11	29.85	30.24	29.78	30.14	1036000
2007-09-12	30.04	30.49	29.86	30.11	1324300
2007-09-13	30.14	30.56	29.82	30.37	1117500
2007-09-14	30.15	30.58	30.09	30.53	718900
2007-09-17	30.30	30.45	29.86	29.98	854600
2007-09-18	30.18	31.27	30.04	31.22	1219300
2007-09-19	31.55	32.59	31.55	31.99	1211800
2007-09-20	31.77	32.02	30.66	30.86	1210400
2007-09-21	31.65	31.65	30.81	30.88	1204400
2007-09-24	30.83	30.94	30.28	30.37	857700
2007-09-25	30.36	30.85	30.16	30.74	1149700
2007-09-26	30.00	30.11	28.59	29.44	3136925
2007-09-27	29.45	29.98	29.14	29.93	994600
2007-09-28	29.85	30.03	29.50	29.86	1207000
2007-10-01	29.86	30.65	29.86	30.45	919100
2007-10-02	30.50	30.75	30.29	30.69	506700
2007-10-03	30.55	31.17	30.49	31.01	1168100
2007-10-04	31.02	31.16	30.65	30.91	856400
2007-10-05	31.40	32.95	31.30	32.68	1635600
2007-10-08	32.66	32.69	32.10	32.28	1011200
2007-10-09	32.50	32.67	32.21	32.53	648000
2007-10-10	32.41	32.81	31.74	31.97	793700
2007-10-11	32.22	32.39	31.76	31.97	659900
2007-10-12	31.90	32.00	31.52	31.90	573200
2007-10-15	31.90	31.90	31.26	31.45	679100
2007-10-16	31.62	32.03	31.47	31.57	615800
2007-10-17	32.40	32.49	31.55	32.06	1372700
2007-10-18	32.05	32.48	31.68	32.46	1206000
2007-10-19	31.95	31.98	30.19	30.50	2663700
2007-10-22	29.58	30.41	29.11	30.21	1234668
2007-10-23	30.17	30.63	30.02	30.50	1218100
2007-10-24	30.40	30.45	29.56	30.20	1226200
2007-10-25	30.37	30.46	29.61	29.94	1025300
2007-10-26	30.12	30.29	29.81	29.94	1053400
2007-10-29	29.98	30.14	29.67	29.71	766800
2007-10-30	29.64	30.07	29.64	29.78	861300
2007-10-31	29.89	30.25	29.64	30.09	820800
2007-11-01	30.04	31.20	29.46	29.54	1318600
2007-11-02	29.72	30.25	28.98	29.25	1146300
2007-11-05	29.27	29.27	28.70	28.76	2104000
2007-11-06	29.00	29.00	27.90	28.60	1301000
2007-11-07	28.32	28.34	27.50	27.56	2096300
2007-11-08	27.74	28.12	27.49	27.89	1356600
2007-11-09	27.53	27.67	27.16	27.16	1237200
2007-11-12	27.12	27.47	26.79	26.79	1830650
2007-11-13	27.07	27.39	26.92	27.13	1450900
2007-11-14	27.24	27.30	26.78	26.78	907475
2007-11-15	26.63	26.89	26.04	26.09	1312000
2007-11-16	26.06	26.34	25.49	25.77	1808100
2007-11-19	25.68	25.68	24.99	25.25	1930941
2007-11-20	25.38	25.91	25.09	25.72	2122200
2007-11-21	25.32	25.40	24.83	24.83	1084800
2007-11-23	24.88	25.48	24.87	25.48	473400
2007-11-26	25.39	25.45	24.66	24.71	1193087
2007-11-27	24.70	24.90	24.41	24.58	1886436
2007-11-28	27.93	27.93	24.67	25.62	1663900
2007-11-29	25.45	26.28	25.39	25.90	2014100
2007-11-30	26.59	27.18	26.16	26.96	1975316
2007-12-03	26.78	26.81	24.99	25.09	2817700
2007-12-04	24.99	25.35	24.80	25.07	1578798
2007-12-05	25.26	25.85	25.26	25.75	1090200
2007-12-06	25.74	26.38	25.63	26.36	790755
2007-12-07	26.47	27.07	26.38	26.85	1014621
2007-12-10	26.87	27.26	26.57	27.05	822985
2007-12-11	27.04	27.27	26.13	26.15	985615
2007-12-12	26.84	27.07	26.44	26.72	1226034
2007-12-13	26.73	26.73	25.53	25.66	1851500
2007-12-14	25.27	25.78	25.15	25.39	1649500
2007-12-17	25.33	25.46	25.00	25.01	966287
2007-12-18	25.14	25.36	24.80	25.18	1005528
2007-12-19	25.39	26.10	25.02	25.88	1766978
2007-12-20	26.10	26.42	25.96	26.26	1310930
2007-12-21	26.52	27.00	26.28	26.90	1399736
2007-12-24	27.59	27.66	27.25	27.51	762730
2007-12-26	27.72	27.72	26.76	27.10	892615
2007-12-27	27.04	27.20	26.90	26.95	826028
2007-12-28	27.39	27.64	26.91	27.51	1322280
2007-12-31	27.47	27.60	26.95	27.04	768569
2008-01-02	26.63	26.65	25.43	25.56	2759321
2008-01-03	25.59	25.59	24.48	24.56	2006200
2008-01-04	23.96	24.25	23.83	23.95	1770054
2008-01-07	24.05	24.25	23.77	23.98	1189590
2008-01-08	24.12	24.21	22.98	23.04	1477622
2008-01-09	22.98	23.25	22.76	23.20	2013576
2008-01-10	22.96	23.97	22.84	23.71	1790700
2008-01-11	23.35	23.91	23.24	23.70	1845000
2008-01-14	23.94	24.32	23.72	24.26	1430300
2008-01-15	23.86	24.03	23.24	23.59	1696064
2008-01-16	23.52	24.02	23.17	23.34	1939300
2008-01-17	23.44	23.50	22.16	22.30	2001780
2008-01-18	22.24	22.64	21.88	22.16	1581800
2008-01-22	21.21	22.70	21.21	22.43	2383900
2008-01-23	21.82	23.53	21.55	23.49	2817400
2008-01-24	23.66	24.24	23.47	24.13	1820638
2008-01-25	24.37	24.38	23.02	23.32	1293576
2008-01-28	23.40	24.42	23.04	24.40	1163502
2008-01-29	24.51	24.85	23.97	24.85	1364901
2008-01-30	25.50	28.26	25.12	28.05	4454522
2008-01-31	27.35	28.18	26.85	27.78	2747740
2008-02-01	27.75	27.94	26.78	27.49	1954255
2008-02-04	27.49	27.71	26.80	26.90	1229166
2008-02-05	26.48	26.48	25.55	25.80	2194001
2008-02-06	25.98	26.38	25.71	25.87	1787813
2008-02-07	25.75	26.25	25.71	26.16	1285700
2008-02-08	26.06	26.23	25.75	25.88	777216
2008-02-11	25.63	25.80	25.27	25.66	1204112
2008-02-12	25.82	26.11	25.48	25.74	750273
2008-02-13	26.08	26.55	25.95	26.48	1274863
2008-02-14	26.58	26.63	26.17	26.25	1846388
2008-02-15	26.25	26.39	25.88	26.01	1446976
2008-02-19	26.44	26.48	25.62	25.70	1338152
2008-02-20	25.40	26.21	25.28	26.10	1771300
2008-02-21	26.13	26.40	25.54	25.66	1059300
2008-02-22	25.69	25.91	25.33	25.85	1158755
2008-02-25	25.81	26.36	25.55	26.31	1244720
2008-02-26	26.24	27.74	26.12	27.69	2071948
2008-02-27	27.57	28.32	27.44	27.98	2086800
2008-02-28	28.03	28.03	27.08	27.45	1511784
2008-02-29	27.11	27.14	26.64	26.95	1601738
2008-03-03	26.86	27.17	26.37	26.69	1099214
2008-03-04	26.46	26.65	26.02	26.56	886600
2008-03-05	26.53	26.82	26.05	26.43	977852
2008-03-06	26.09	26.16	25.26	25.26	894700
2008-03-07	24.88	25.21	24.55	24.68	2175300
2008-03-10	24.65	24.81	24.25	24.30	1354936
2008-03-11	24.81	25.84	24.69	25.83	1240019
2008-03-12	26.09	26.10	25.51	25.58	923854
2008-03-13	25.22	25.77	24.71	25.65	1107098
2008-03-14	25.97	26.06	24.59	25.12	1260300
2008-03-17	24.47	25.12	24.28	24.45	1749979
2008-03-18	24.83	25.80	24.83	25.80	1467367
2008-03-19	26.18	26.22	25.16	25.16	2188610
2008-03-20	25.16	25.51	25.02	25.47	1711100
2008-03-24	25.69	27.20	25.57	27.13	1452635
2008-03-25	27.19	27.19	26.27	26.97	1249166
2008-03-26	26.70	26.85	26.13	26.36	912095
2008-03-27	26.37	26.68	25.97	26.13	1131204
2008-03-28	26.29	26.49	25.81	25.94	714400
2008-03-31	25.78	26.03	25.56	25.74	1118115
2008-04-01	25.81	26.49	25.81	26.31	2498163
2008-04-02	26.18	26.60	26.10	26.30	1629866
2008-04-03	26.20	26.33	25.74	26.04	1244000
2008-04-04	26.18	26.18	25.72	25.87	831500
2008-04-07	25.97	26.06	25.44	25.66	1663612
2008-04-08	25.53	25.60	25.00	25.18	994500
2008-04-09	25.31	25.60	24.52	24.66	1172037
2008-04-10	24.62	24.72	24.20	24.37	3029669
2008-04-11	24.00	24.09	23.30	23.50	1623300
2008-04-14	23.59	23.76	23.31	23.45	899851
2008-04-15	23.60	23.72	23.45	23.66	1279413
2008-04-16	23.78	24.27	23.77	24.07	1049499
2008-04-17	23.90	24.05	23.45	23.94	1612921
2008-04-18	24.51	24.81	24.09	24.23	2005253
2008-04-21	24.17	24.23	23.91	24.16	831753
2008-04-22	24.22	24.50	23.63	23.94	1321032
2008-04-23	23.44	23.26	22.51	23.26	4591608
2008-04-24	23.25	23.73	22.89	23.56	2054480
2008-04-25	23.58	23.69	22.78	23.53	3168636
2008-04-28	23.56	24.03	23.49	23.75	2030103
2008-04-29	23.70	24.13	23.69	24.09	2132868
2008-04-30	24.19	24.34	23.65	23.70	2328857
2008-05-01	23.76	24.55	23.71	24.38	1839549
2008-05-02	24.78	25.44	24.70	25.00	2317966
2008-05-05	25.04	25.04	24.48	24.59	877579
2008-05-06	24.27	24.71	24.27	24.48	1143136
2008-05-07	24.58	24.71	24.27	24.38	1408073
2008-05-08	24.50	24.62	24.08	24.20	1341162
2008-05-09	23.96	24.56	23.88	24.50	1350676
2008-05-12	24.60	25.31	24.46	25.26	1293448
2008-05-13	25.42	25.42	25.02	25.30	1265674
2008-05-14	25.44	25.92	25.30	25.56	1548511
2008-05-15	25.42	25.75	25.28	25.65	905850
2008-05-16	25.59	25.59	25.03	25.38	1469045
2008-05-19	25.43	25.67	25.27	25.42	1042190
2008-05-20	25.34	25.35	24.96	25.12	1401116
2008-05-21	25.10	25.30	24.66	24.66	2052416
2008-05-22	23.80	24.02	23.35	23.71	2858544
2008-05-23	23.60	24.01	23.37	23.82	1446731
2008-05-27	24.03	24.29	23.81	24.10	1918718
2008-05-28	24.26	24.40	23.90	24.03	2998823
2008-05-29	23.91	24.72	23.91	24.61	770032
2008-05-30	24.58	24.67	24.12	24.58	1751417
2008-06-02	24.65	24.93	24.07	24.67	1848136
2008-06-03	24.80	24.94	24.54	24.79	1347931
2008-06-04	24.72	25.14	24.47	25.02	1145451
2008-06-05	25.30	25.46	24.98	25.43	747389
2008-06-06	25.06	25.20	24.55	24.62	1975791
2008-06-09	24.73	24.83	24.22	24.55	2624696
2008-06-10	24.40	25.03	24.36	24.76	2134610
2008-06-11	24.79	24.84	24.11	24.26	2207103
2008-06-12	24.39	24.77	24.25	24.38	1155668
2008-06-13	24.66	25.29	24.63	25.26	1039752
2008-06-16	25.26	25.54	24.84	25.43	1341420
2008-06-17	25.53	25.66	25.07	25.16	891463
2008-06-18	24.89	25.33	24.70	25.11	1813778
2008-06-19	25.15	25.85	25.03	25.78	1099131
2008-06-20	25.57	25.71	25.12	25.19	1937874
2008-06-23	25.25	25.37	24.71	25.00	985263
2008-06-24	24.95	25.05	24.24	24.29	1810593
2008-06-25	24.37	25.00	24.34	24.79	1929881
2008-06-26	24.61	24.62	23.79	23.82	1097477
2008-06-27	23.80	24.14	23.62	23.67	1886344
2008-06-30	23.55	24.58	23.47	23.97	1979841
2008-07-01	23.75	24.00	23.38	23.89	1550715
2008-07-02	23.88	24.00	22.81	22.86	2680714
2008-07-03	23.13	23.13	22.40	22.47	1622640
2008-07-07	22.39	22.74	22.00	22.38	2159708
2008-07-08	22.37	22.70	21.96	22.65	3284181
2008-07-09	22.64	23.03	22.25	22.25	1743208
2008-07-10	22.29	23.32	22.29	22.88	2316722
2008-07-11	22.49	23.39	22.33	23.07	2145549
2008-07-14	23.31	23.46	22.68	22.83	2127732
2008-07-15	22.57	22.91	22.43	22.52	2713523
2008-07-16	22.71	23.78	22.52	23.63	1667379
2008-07-17	23.71	24.41	23.62	24.17	2189352
2008-07-18	23.97	24.25	23.27	23.58	2006375
2008-07-21	23.53	23.81	23.38	23.52	729262
2008-07-22	23.24	23.52	23.06	23.48	1872705
2008-07-23	23.67	24.11	23.31	23.91	1215490
2008-07-24	26.11	29.99	24.85	25.87	6846359
2008-07-25	25.66	25.97	25.21	25.32	1662768
2008-07-28	25.32	25.59	24.71	24.75	1319869
2008-07-29	24.67	25.74	24.67	25.50	1660806
2008-07-30	24.66	26.61	24.66	26.15	1750656
2008-07-31	25.97	26.01	25.12	25.29	1607234
2008-08-01	25.34	25.73	24.86	25.45	1122491
2008-08-04	25.47	25.50	24.64	25.03	843026
2008-08-05	25.41	26.32	25.39	26.30	1303074
2008-08-06	26.29	26.29	25.71	26.04	962709
2008-08-07	25.57	26.34	25.56	25.77	2067594
2008-08-08	25.77	27.00	25.77	26.92	1340753
2008-08-11	26.72	28.15	26.66	27.78	2011646
2008-08-12	27.59	27.69	26.95	27.04	1419037
2008-08-13	27.00	27.38	26.66	27.20	1112420
2008-08-14	27.07	28.15	26.78	27.78	1566179
2008-08-15	27.81	28.37	27.78	28.31	1577110
2008-08-18	27.00	27.62	26.32	26.56	2472634
2008-08-19	26.34	26.43	25.72	25.97	976894
2008-08-20	26.11	26.28	25.58	25.99	937658
2008-08-21	25.48	25.92	25.48	25.82	585541
2008-08-22	25.94	26.26	25.74	26.20	714590
2008-08-25	26.12	26.17	25.29	25.63	734076
2008-08-26	25.57	25.77	25.34	25.65	831868
2008-08-27	25.64	26.11	25.53	25.87	508896
2008-08-28	25.91	26.16	25.78	25.96	956063
2008-08-29	25.90	26.03	25.57	25.60	980086
2008-09-02	25.96	26.51	25.68	25.79	1064033
2008-09-03	25.78	26.21	25.71	26.11	1267194
2008-09-04	24.90	25.36	24.64	24.96	2831308
2008-09-05	24.84	25.25	24.64	25.09	1880351
2008-09-08	25.98	25.99	25.32	25.82	1204215
2008-09-09	25.72	26.25	25.53	26.08	2251399
2008-09-10	26.23	26.23	25.37	25.86	1626015
2008-09-11	25.53	26.17	25.40	26.16	1425552
2008-09-12	26.00	26.89	25.95	26.69	1320086
2008-09-15	26.40	26.40	25.12	25.18	1486669
2008-09-16	24.64	25.31	24.22	25.20	1937028
2008-09-17	24.67	24.98	23.64	23.72	3050960
2008-09-18	24.00	25.88	23.25	25.59	3703662
2008-09-19	25.80	28.69	25.75	28.14	4609491
2008-09-22	27.84	28.26	26.23	26.35	1799929
2008-09-23	26.86	26.86	25.44	25.95	1969642
2008-09-24	25.80	26.45	25.72	25.95	2002707
2008-09-25	26.07	26.17	25.40	25.69	1255300
2008-09-26	25.48	25.64	25.13	25.49	1301372
2008-09-29	22.40	24.39	22.40	23.18	2142322
2008-09-30	23.73	24.75	23.49	24.75	2029232
2008-10-01	24.48	24.64	23.52	23.83	1515263
2008-10-02	23.61	23.82	22.09	22.10	1568056
2008-10-03	22.65	22.69	21.30	21.36	1845318
2008-10-06	20.62	21.34	19.66	21.05	2586937
2008-10-07	21.35	21.64	20.03	20.23	1945731
2008-10-08	19.48	21.05	19.48	20.22	2104748
2008-10-09	19.37	20.44	18.47	18.47	1900704
2008-10-10	17.48	20.93	16.02	19.76	5117736
2008-10-13	18.96	20.75	18.96	20.53	2076675
2008-10-14	21.94	21.94	19.00	19.79	3026053
2008-10-15	19.33	19.50	17.85	17.88	1578054
2008-10-16	17.67	18.70	17.25	18.69	3288602
2008-10-17	17.82	19.47	17.02	18.63	1542794
2008-10-20	18.40	19.89	18.38	19.89	1470559
2008-10-21	19.30	19.94	18.71	18.72	1477779
2008-10-22	18.37	18.51	16.71	17.31	3119600
2008-10-23	15.21	16.83	14.31	16.39	5231520
2008-10-24	14.66	16.20	14.66	15.78	2709424
2008-10-27	15.45	16.58	15.06	15.95	2429306
2008-10-28	16.08	17.32	15.28	17.32	2737539
2008-10-29	17.28	18.19	16.68	17.24	1579139
2008-10-30	18.99	18.99	17.35	18.25	1913396
2008-10-31	18.11	19.19	17.99	18.87	1715228
2008-11-03	18.77	19.30	18.73	19.20	1210657
2008-11-04	19.62	20.06	19.06	20.05	1897931
2008-11-05	20.00	20.00	18.75	18.79	2012043
2008-11-06	18.62	18.92	17.72	17.85	1952346
2008-11-07	17.87	18.30	17.87	18.28	1438915
2008-11-10	18.70	18.90	17.91	17.99	1799924
2008-11-11	17.73	18.50	17.46	17.99	1844483
2008-11-12	17.69	17.92	17.29	17.32	2069418
2008-11-13	17.47	19.23	16.79	19.23	2273509
2008-11-14	18.88	19.07	17.78	17.81	2290311
2008-11-17	17.58	18.27	17.29	17.90	1611554
2008-11-18	18.00	18.47	17.85	18.32	2458976
2008-11-19	18.39	18.64	17.47	17.54	1925561
2008-11-20	17.28	18.46	16.55	16.66	3259701
2008-11-21	16.91	18.37	16.35	18.28	2970938
2008-11-24	16.65	18.78	16.65	18.55	3689156
2008-11-25	19.07	19.26	18.31	19.02	2539768
2008-11-26	18.79	20.46	18.59	20.16	2149745
2008-11-28	20.17	21.15	20.09	20.89	850820
2008-12-01	20.25	20.37	18.91	18.91	1877947
2008-12-02	19.21	19.64	18.63	19.42	1922025
2008-12-03	18.88	19.90	18.71	19.55	2091684
2008-12-04	19.20	19.72	18.46	18.84	2073771
2008-12-05	18.60	20.00	18.01	19.99	1967431
2008-12-08	19.99	20.96	19.21	19.43	3247498
2008-12-09	19.49	19.77	18.91	19.14	3266107
2008-12-10	19.42	20.13	19.06	19.75	2554299
2008-12-11	19.40	19.49	18.15	18.31	1771871
2008-12-12	18.04	18.63	17.82	18.21	2340147
2008-12-15	18.35	18.38	17.69	17.97	1740711
2008-12-16	18.31	19.30	17.95	19.20	2258030
2008-12-17	19.01	19.79	18.71	19.61	1758272
2008-12-18	19.67	19.96	19.20	19.50	1819160
2008-12-19	19.63	20.14	19.45	19.83	2011161
2008-12-22	19.62	19.74	18.20	18.34	2128212
2008-12-23	19.23	19.34	18.73	18.88	1661915
2008-12-24	19.22	19.22	18.81	18.95	470124
2008-12-26	19.05	19.28	18.95	19.26	433951
2008-12-29	18.91	19.48	18.89	19.14	807700
2008-12-30	19.31	20.02	19.21	20.00	1519314
2008-12-31	20.15	21.01	20.04	20.82	1773800
2009-01-02	21.09	21.45	20.66	21.35	1606735
2009-01-05	21.17	21.26	20.32	20.64	2519170
2009-01-06	20.85	21.16	20.50	20.71	2158383
2009-01-07	20.40	20.40	19.33	19.64	2038241
2009-01-08	19.18	19.80	18.96	19.67	2388079
2009-01-09	19.67	19.89	18.91	19.15	1645078
2009-01-12	19.07	19.10	18.55	18.77	2246220
2009-01-13	18.76	19.13	18.48	19.03	2411047
2009-01-14	18.85	18.85	17.84	17.98	2739674
2009-01-15	18.07	19.00	17.27	18.61	2526990
2009-01-16	18.94	18.94	18.00	18.60	1358483
2009-01-20	18.45	18.61	17.50	17.55	1500019
2009-01-21	17.94	18.08	17.07	17.99	2490022
2009-01-22	17.94	17.94	17.09	17.53	1781098
2009-01-23	17.09	17.64	16.88	17.39	1468686
2009-01-26	17.53	17.86	17.25	17.61	1575635
2009-01-27	17.70	18.17	17.49	18.14	2277523
2009-01-28	18.40	18.88	18.23	18.43	3109573
2009-01-29	17.66	17.93	17.08	17.13	4401694
2009-01-30	17.17	17.54	16.86	16.95	2093264
2009-02-02	16.86	16.90	16.27	16.43	3053348
2009-02-03	16.70	17.11	16.40	16.99	2675518
2009-02-04	17.24	17.59	16.77	16.84	2192098
2009-02-05	16.70	17.57	16.62	17.48	2084230
2009-02-06	17.34	18.38	17.31	18.22	2265592
2009-02-09	18.14	18.43	17.96	18.12	1506428
2009-02-10	17.87	18.29	17.21	17.38	1900961
2009-02-11	17.25	17.72	17.13	17.50	1814923
2009-02-12	17.05	17.86	16.85	17.79	2483250
2009-02-13	17.77	18.12	17.51	17.53	1622146
2009-02-17	16.66	17.17	16.59	16.62	2497955
2009-02-18	16.54	16.96	16.37	16.87	2264085
2009-02-19	16.91	17.34	16.43	16.46	1744204
2009-02-20	16.28	16.78	15.99	16.65	3376562
2009-02-23	16.69	16.77	15.90	16.03	2743416
2009-02-24	16.23	16.64	15.88	16.45	2525985
2009-02-25	16.34	16.34	15.70	16.00	2033258
2009-02-26	16.35	16.35	15.48	15.61	2822864
2009-02-27	15.50	15.75	15.16	15.37	2744059
2009-03-02	14.96	15.10	14.39	14.54	4473496
2009-03-03	14.73	14.98	14.49	14.50	3184916
2009-03-04	14.84	15.25	14.52	15.01	2530384
2009-03-05	14.87	14.97	14.46	14.70	3232488
2009-03-06	14.66	14.94	14.06	14.41	3061926
2009-03-09	14.22	14.66	14.22	14.46	1863357
2009-03-10	14.61	15.67	14.36	15.66	3385614
2009-03-11	15.72	16.05	15.44	15.63	2130890
2009-03-12	15.57	16.71	15.33	16.63	2509680
2009-03-13	16.50	16.75	16.03	16.47	1887384
2009-03-16	16.55	16.77	16.16	16.21	1684282
2009-03-17	16.28	16.70	16.09	16.70	1752272
2009-03-18	16.64	17.58	16.45	17.37	2297818
2009-03-19	17.54	17.57	16.97	17.12	1770859
2009-03-20	17.31	17.43	16.75	16.77	3067943
2009-03-23	17.17	18.15	16.81	18.15	1387628
2009-03-24	17.91	18.18	17.51	17.52	1758192
2009-03-25	17.69	18.26	17.08	17.61	2352632
2009-03-26	17.82	18.95	17.75	18.90	2847034
2009-03-27	18.50	18.71	18.22	18.44	1760798
2009-03-30	17.98	18.29	17.25	17.42	2266253
2009-03-31	17.70	18.18	17.54	17.83	2329845
2009-04-01	17.61	18.29	16.95	18.23	3375105
2009-04-02	18.65	20.15	18.37	19.76	4165112
2009-04-03	19.76	19.98	19.38	19.95	1928500
2009-04-06	19.90	19.93	19.23	19.55	1466061
2009-04-07	19.25	19.38	18.77	18.92	1318125
2009-04-08	18.93	19.18	18.56	19.12	1203274
2009-04-09	20.60	20.60	18.98	20.52	1602917
2009-04-13	20.37	20.46	19.91	20.20	1648966
2009-04-14	19.92	20.16	19.46	19.59	1492993
2009-04-15	19.48	20.07	19.36	20.03	1087873
2009-04-16	20.14	20.94	19.89	20.82	1183997
2009-04-17	20.91	21.57	20.72	21.50	1942324
2009-04-20	21.14	21.14	20.24	20.28	1744011
2009-04-21	20.12	22.15	19.78	22.02	4077912
2009-04-22	22.36	24.55	22.11	23.57	4523851
2009-04-23	23.57	23.57	21.05	21.37	5287783
2009-04-24	21.15	23.58	21.15	23.46	3657160
2009-04-27	22.61	23.56	22.61	23.04	2818335
2009-04-28	22.72	23.46	22.45	22.75	2509525
2009-04-29	23.04	24.47	22.90	24.20	2133285
2009-04-30	24.39	24.96	23.95	24.02	2512704
2009-05-01	24.25	24.25	23.52	23.76	1971124
2009-05-04	24.05	24.05	23.44	23.78	2273010
2009-05-05	23.65	24.07	23.28	23.54	1821304
2009-05-06	23.82	24.01	23.51	23.85	2121776
2009-05-07	24.01	24.01	23.33	23.53	2264646
2009-05-08	23.79	24.00	23.45	23.79	1347080
2009-05-11	23.79	24.23	23.62	23.82	2696737
2009-05-12	24.00	24.10	22.96	23.21	2631337
2009-05-13	22.78	22.88	21.99	22.13	2672355
2009-05-14	22.25	22.39	21.90	22.20	1166512
2009-05-15	22.11	22.41	21.87	21.96	1729281
2009-05-18	22.21	22.70	21.79	22.68	1417505
2009-05-19	22.62	22.96	22.29	22.67	1307840
2009-05-20	22.83	23.14	22.51	22.58	1359391
2009-05-21	22.26	22.26	21.69	21.92	1921142
2009-05-22	21.92	22.07	21.48	21.65	1128326
2009-05-26	20.74	22.26	20.71	21.98	2494919
2009-05-27	21.97	22.14	21.16	21.17	1518810
2009-05-28	21.43	21.64	20.50	21.11	1768462
2009-05-29	21.17	21.54	20.99	21.39	1388508
2009-06-01	21.74	22.67	21.56	22.62	1552724
2009-06-02	22.50	23.09	22.48	22.88	1334155
2009-06-03	22.71	22.91	21.98	22.14	1633875
2009-06-04	22.31	22.41	21.75	22.08	1417469
2009-06-05	22.49	23.11	22.39	22.85	2175921
2009-06-08	22.79	23.36	22.51	23.12	1453056
2009-06-09	23.23	23.41	22.91	23.15	1717901
2009-06-10	23.54	23.56	22.46	22.80	1475462
2009-06-11	22.88	23.21	22.86	22.97	1434328
2009-06-12	22.85	22.85	22.07	22.50	1838986
2009-06-15	22.18	22.46	21.76	22.03	1633482
2009-06-16	22.09	22.28	21.60	21.66	1315733
2009-06-17	21.62	22.19	21.37	21.99	1251681
2009-06-18	21.89	22.20	21.73	22.14	967989
2009-06-19	22.41	22.62	21.98	22.10	1965148
2009-06-22	21.94	22.04	21.59	21.59	1071320
2009-06-23	21.75	21.90	21.26	21.48	1040081
2009-06-24	21.68	22.00	21.58	21.80	918875
2009-06-25	21.52	23.00	21.47	22.96	2084201
2009-06-26	22.90	23.36	22.76	23.20	2181695
2009-06-29	23.14	23.54	22.82	23.35	1307623
2009-06-30	23.33	23.72	23.23	23.62	2175331
2009-07-01	23.67	24.18	23.33	23.58	2103754
2009-07-02	23.07	23.58	21.35	21.35	2131971
2009-07-06	21.45	21.75	21.05	21.57	1893176
2009-07-07	21.37	21.50	20.69	20.73	1689369
2009-07-08	20.95	20.98	20.24	20.57	2212155
2009-07-09	20.67	21.24	20.49	20.98	2469108
2009-07-10	20.76	21.26	20.72	20.84	1495207
2009-07-13	20.86	21.12	20.39	21.08	1744527
2009-07-14	21.14	21.38	20.90	21.36	920369
2009-07-15	21.66	22.71	21.64	22.62	1767943
2009-07-16	21.77	22.50	21.65	22.40	2727635
2009-07-17	22.32	22.74	22.04	22.62	1605068
2009-07-20	22.66	23.15	22.58	23.07	1746609
2009-07-21	23.35	23.51	23.03	23.44	2169941
2009-07-22	24.17	24.17	22.71	23.01	3450516
2009-07-23	23.15	24.82	22.61	24.61	2755522
2009-07-24	24.47	25.00	24.20	24.97	1464810
2009-07-27	24.89	24.98	24.55	24.87	1334597
2009-07-28	24.66	24.95	24.50	24.79	1338221
2009-07-29	24.34	24.58	24.20	24.39	967568
2009-07-30	24.86	25.02	24.39	24.60	1098485
2009-07-31	24.66	25.02	24.25	24.79	1358228
2009-08-03	24.77	25.81	24.15	25.64	2244845
2009-08-04	25.38	26.32	25.16	26.31	1823600
2009-08-05	26.37	26.37	25.24	25.47	1377839
2009-08-06	25.67	25.88	25.42	25.81	1663938
2009-08-07	26.39	28.06	26.32	27.77	2317194
2009-08-10	27.44	27.73	26.91	27.02	1777615
2009-08-11	26.80	26.93	26.14	26.20	2371024
2009-08-12	26.11	27.00	26.07	26.75	1461973
2009-08-13	26.90	27.06	26.55	26.99	1038983
2009-08-14	27.10	27.16	26.15	26.42	984328
2009-08-17	26.05	26.12	25.69	25.76	778395
2009-08-18	25.82	26.00	25.60	25.92	694494
2009-08-19	24.76	25.86	24.54	25.82	1435576
2009-08-20	26.03	26.15	25.56	26.07	887417
2009-08-21	26.08	26.84	26.06	26.46	1036545
2009-08-24	26.61	26.77	26.26	26.36	743779
2009-08-25	26.73	26.73	26.25	26.39	727791
2009-08-26	26.41	26.78	26.25	26.58	793147
2009-08-27	26.70	27.20	26.17	26.99	1046426
2009-08-28	27.20	27.59	26.64	26.78	724694
2009-08-31	26.63	26.66	26.21	26.29	872475
2009-09-01	26.10	26.25	25.35	25.66	1599312
2009-09-02	25.48	25.65	25.20	25.54	748266
2009-09-03	25.74	25.78	25.01	25.74	730824
2009-09-04	25.73	26.11	25.54	26.10	734933
2009-09-08	26.26	26.35	25.56	25.88	999083
2009-09-09	25.88	26.49	25.78	26.42	926324
2009-09-10	26.46	26.94	26.30	26.86	662261
2009-09-11	26.75	27.14	26.75	26.95	736328
2009-09-14	26.61	26.92	26.23	26.87	1715979
2009-09-15	26.93	27.03	26.45	26.64	971982
2009-09-16	26.78	26.91	26.57	26.86	2169193
2009-09-17	26.85	27.11	26.67	27.04	1405143
2009-09-18	27.22	27.50	27.13	27.42	1296999
2009-09-21	27.11	27.38	26.87	27.14	1030655
2009-09-22	27.35	27.35	26.98	27.09	1299654
2009-09-23	27.11	27.18	26.60	26.61	1291126
2009-09-24	26.70	26.70	25.66	25.84	2176959
2009-09-25	25.76	26.02	25.29	25.34	1185569
2009-09-28	25.35	25.94	25.33	25.81	837921
2009-09-29	25.90	25.95	25.40	25.50	1440052
2009-09-30	25.50	25.60	24.81	25.02	2282689
2009-10-01	24.79	24.85	24.03	24.07	2356148
2009-10-02	23.78	24.13	23.49	23.78	1748154
2009-10-05	23.89	24.95	23.74	24.90	2297145
2009-10-06	25.11	25.52	24.86	25.26	1533650
2009-10-07	25.09	25.21	24.86	25.11	1265796
2009-10-08	25.41	26.46	25.41	25.92	1859633
2009-10-09	25.99	26.10	25.79	25.99	865695
2009-10-12	26.18	26.20	25.85	26.01	773100
2009-10-13	25.92	25.99	25.61	25.75	713579
2009-10-14	26.31	26.52	25.84	26.12	1082467
2009-10-15	25.82	26.43	25.82	26.40	850505
2009-10-16	26.12	26.43	25.95	26.37	1281451
2009-10-19	26.46	26.76	26.23	26.60	756747
2009-10-20	26.54	26.59	26.20	26.40	873932
2009-10-21	26.06	26.25	24.65	24.73	3251884
2009-10-22	24.70	26.22	24.70	26.21	3166992
2009-10-23	26.26	26.29	25.48	25.72	1903911
2009-10-26	25.78	26.36	25.56	25.82	1971232
2009-10-27	25.91	25.99	25.36	25.43	1533595
2009-10-28	25.21	25.38	23.78	23.84	2865792
2009-10-29	23.96	24.23	23.57	24.22	2031775
2009-10-30	24.04	24.04	23.19	23.20	2051485
2009-11-02	23.29	23.55	22.92	23.37	2380626
2009-11-03	23.30	23.54	23.07	23.43	1640826
2009-11-04	23.55	23.75	23.38	23.47	1746579
2009-11-05	23.67	24.24	23.62	24.20	1234087
2009-11-06	23.90	24.25	23.62	24.04	1207201
2009-11-09	24.16	24.44	24.06	24.37	768973
2009-11-10	24.74	24.85	24.13	24.33	1764974
2009-11-11	24.48	24.70	24.02	24.20	1213060
2009-11-12	24.22	24.24	23.68	23.72	1630329
2009-11-13	23.74	24.01	23.41	23.75	1620123
2009-11-16	23.84	24.29	23.84	24.23	850533
2009-11-17	24.25	24.25	23.96	24.22	1027016
2009-11-18	24.25	24.29	23.74	23.97	1224006
2009-11-19	23.76	23.76	23.18	23.34	939681
2009-11-20	23.17	23.39	23.02	23.23	711346
2009-11-23	23.51	23.83	23.39	23.49	909459
2009-11-24	23.57	23.59	22.87	22.97	1351969
2009-11-25	23.00	23.11	22.62	22.74	1617689
2009-11-27	22.00	22.53	22.00	22.19	460405
2009-11-30	22.18	22.38	21.91	22.33	1585523
2009-12-01	22.50	22.98	22.50	22.75	2148133
2009-12-02	22.70	23.00	22.68	22.87	1544484
2009-12-03	22.91	23.57	22.90	23.18	2988894
2009-12-04	24.00	25.84	23.86	25.74	5186250
2009-12-07	25.66	25.88	25.08	25.61	2196937
2009-12-08	25.51	25.51	24.88	25.31	1437637
2009-12-09	25.31	25.31	24.75	25.15	1045324
2009-12-10	25.39	25.82	25.37	25.66	1753279
2009-12-11	25.87	26.00	25.62	25.87	1034690
2009-12-14	25.98	26.64	25.86	26.61	1595273
2009-12-15	26.63	27.13	26.33	26.57	1557112
2009-12-16	26.82	27.00	26.61	26.69	1394975
2009-12-17	26.37	26.71	26.10	26.11	972165
2009-12-18	26.37	26.44	25.88	26.12	2140026
2009-12-21	26.54	26.93	26.40	26.67	1556187
2009-12-22	26.68	27.27	26.68	27.01	1151594
2009-12-23	27.15	27.40	26.92	27.11	670202
2009-12-24	27.19	27.33	27.00	27.10	177672
2009-12-28	27.15	27.26	27.06	27.17	560064
2009-12-29	27.18	27.39	27.17	27.26	710721
2009-12-30	27.13	27.34	27.07	27.25	412641
2009-12-31	27.28	27.36	26.73	26.73	643015
2010-01-04	26.82	27.44	26.04	27.12	1018816
2010-01-05	27.05	27.51	27.01	27.46	1664379
2010-01-06	28.65	29.62	28.24	28.72	3041543
2010-01-07	28.58	29.23	28.47	29.23	2209220
2010-01-08	28.61	29.27	28.53	29.21	1516983
2010-01-11	29.18	29.61	29.17	29.35	1648323
2010-01-12	29.13	29.46	28.08	28.31	1827327
2010-01-13	28.30	28.49	28.16	28.42	1287399
2010-01-14	28.38	28.93	28.26	28.82	1192283
2010-01-15	28.83	29.10	28.42	28.56	1826323
2010-01-19	28.49	28.94	28.45	28.90	917013
2010-01-20	28.61	28.61	27.88	28.12	964466
2010-01-21	28.06	28.30	26.98	27.31	1951221
2010-01-22	27.08	27.35	26.55	26.61	1197489
2010-01-25	27.02	27.02	26.02	26.36	1437329
2010-01-26	26.20	26.57	26.07	26.42	1035848
2010-01-27	26.32	26.95	26.13	26.89	1698530
2010-01-28	26.95	27.05	26.44	26.84	1781989
2010-01-29	27.43	27.79	26.81	26.92	3029758
2010-02-01	26.93	27.04	26.36	26.87	1855921
2010-02-02	26.98	27.39	26.84	27.32	2305133
2010-02-03	27.21	27.41	26.91	27.04	1410002
2010-02-04	26.83	26.83	26.10	26.32	2042428
2010-02-05	26.26	26.49	25.86	26.40	2683953
2010-02-08	26.34	26.46	25.86	26.37	2332791
2010-02-09	26.67	26.91	26.38	26.62	2084656
2010-02-10	26.60	26.92	26.06	26.80	2345015
2010-02-11	26.67	27.28	26.35	27.22	1227180
2010-02-12	27.05	27.30	26.73	27.08	1311701
2010-02-16	27.27	27.99	27.17	27.92	1599825
2010-02-17	28.05	28.24	27.88	28.18	1297396
2010-02-18	28.08	28.36	28.03	28.31	895749
2010-02-19	28.05	28.88	28.05	28.61	1459578
2010-02-22	28.64	28.69	28.04	28.12	1257044
2010-02-23	28.00	28.00	27.17	27.30	2128711
2010-02-24	27.45	27.71	27.35	27.68	1734739
2010-02-25	27.27	27.77	27.01	27.70	1325210
2010-02-26	27.88	27.96	27.55	27.90	1656643
2010-03-01	28.00	28.88	27.88	28.82	1942497
2010-03-02	28.79	29.02	28.63	28.76	1563048
2010-03-03	28.80	29.12	28.75	28.77	811481
2010-03-04	28.78	29.01	28.74	28.78	745586
2010-03-05	29.04	30.05	29.04	29.92	2840312
2010-03-08	29.91	30.07	29.65	29.65	1632063
2010-03-09	29.59	29.95	29.55	29.86	1256755
2010-03-10	29.93	30.40	29.81	30.18	1192203
2010-03-11	30.03	30.36	29.85	30.32	1184653
2010-03-12	30.37	30.37	29.88	30.15	1095859
2010-03-15	30.05	30.31	29.92	30.30	797742
2010-03-16	30.35	30.96	30.22	30.83	1090200
2010-03-17	30.99	31.76	30.92	31.40	1593258
2010-03-18	31.51	31.68	31.27	31.40	779882
2010-03-19	31.49	31.70	30.97	31.16	1687387
2010-03-22	30.98	31.49	30.83	31.41	991053
2010-03-23	31.33	31.58	31.14	31.58	859352
2010-03-24	31.53	31.53	30.70	30.86	952509
2010-03-25	31.17	31.33	30.74	30.75	1084877
2010-03-26	30.82	31.29	30.81	30.91	899805
2010-03-29	31.03	31.32	30.86	31.15	884219
2010-03-30	31.14	31.26	30.77	31.02	708694
2010-03-31	30.91	30.91	30.36	30.43	1348486
2010-04-01	30.55	30.91	30.28	30.50	823578
2010-04-05	30.73	31.28	30.41	31.18	1177544
2010-04-06	31.10	31.62	31.04	31.52	726095
2010-04-07	31.35	31.39	30.90	31.02	1678289
2010-04-08	30.86	30.91	30.53	30.87	1236992
2010-04-09	30.98	31.17	30.76	31.11	1147397
2010-04-12	31.21	31.22	30.76	31.12	1198564
2010-04-13	31.02	31.29	30.88	31.17	1053678
2010-04-14	31.12	31.29	30.98	31.29	1242304
2010-04-15	31.05	31.55	31.05	31.29	1362675
2010-04-16	31.12	31.19	30.53	30.66	1286957
2010-04-19	30.57	30.72	30.07	30.52	1011518
2010-04-20	30.79	30.95	30.50	30.70	772318
2010-04-21	30.69	31.59	30.69	31.04	1915317
2010-04-22	30.86	31.97	30.71	31.92	2616928
2010-04-23	32.00	32.18	31.69	32.16	1697638
2010-04-26	32.17	32.23	31.85	31.89	1507188
2010-04-27	31.81	32.25	31.27	31.40	2642051
2010-04-28	28.28	28.41	27.27	28.20	8435188
2010-04-29	28.95	29.49	27.61	27.91	3910548
2010-04-30	27.88	28.15	26.96	27.38	3330669
2010-05-03	27.66	28.12	27.51	27.99	2255878
2010-05-04	27.50	27.53	26.80	27.07	2817782
2010-05-05	26.94	27.53	26.77	26.98	2744252
2010-05-06	26.87	27.37	25.01	26.39	2676067
2010-05-07	26.34	26.75	25.48	25.56	3560560
2010-05-10	26.64	27.33	26.48	27.30	2843772
2010-05-11	27.13	27.68	26.81	27.25	2132759
2010-05-12	27.47	27.87	27.35	27.67	1674621
2010-05-13	27.49	27.84	27.31	27.47	1755769
2010-05-14	27.31	27.37	26.32	26.57	2130716
2010-05-17	26.62	27.17	26.09	27.10	2128643
2010-05-18	27.41	27.61	26.76	26.84	1755333
2010-05-19	26.65	27.05	26.15	26.51	1268588
2010-05-20	25.64	25.96	24.83	24.83	1815269
2010-05-21	24.12	25.34	24.07	25.24	3110840
2010-05-24	25.07	25.91	25.04	25.44	1982878
2010-05-25	24.67	24.89	24.19	24.83	2877871
2010-05-26	24.97	25.70	24.85	24.96	1593553
2010-05-27	25.52	25.61	25.14	25.61	1475777
2010-05-28	25.49	25.60	25.20	25.29	1856844
2010-06-01	25.02	25.16	24.58	24.70	1712682
2010-06-02	24.79	25.03	24.61	25.03	2154063
2010-06-03	25.10	25.37	24.87	25.24	2307694
2010-06-04	24.48	24.90	23.55	23.61	2797686
2010-06-07	23.81	23.81	22.81	22.86	1990953
2010-06-08	23.23	23.40	22.51	22.98	3191089
2010-06-09	23.15	23.45	22.87	22.97	2556731
2010-06-10	23.45	24.21	23.34	24.21	2143362
2010-06-11	23.88	24.24	23.83	24.14	1440186
2010-06-14	24.30	24.50	23.88	23.90	1351424
2010-06-15	24.17	24.56	23.84	24.51	1803272
2010-06-16	24.33	24.64	24.17	24.41	2258364
2010-06-17	24.42	24.60	23.99	24.51	1578105
2010-06-18	24.58	24.75	24.37	24.72	1799173
2010-06-21	25.56	25.70	24.93	25.04	3263415
2010-06-22	25.06	25.41	24.61	24.66	2390550
2010-06-23	24.76	25.10	24.09	24.97	2451793
2010-06-24	24.94	25.39	24.47	24.98	2423405
2010-06-25	25.09	25.41	24.84	25.20	2672373
2010-06-28	25.20	25.29	24.84	24.89	2634835
2010-06-29	24.41	24.42	23.63	23.78	3051136
2010-06-30	23.74	24.25	23.45	23.55	3452053
2010-07-01	23.53	23.77	23.17	23.50	2270407
2010-07-02	23.56	23.63	23.17	23.32	1095110
2010-07-06	23.72	24.13	23.29	23.47	2178823
2010-07-07	23.49	24.60	23.48	24.60	1552632
2010-07-08	24.80	25.07	24.50	24.75	1402551
2010-07-09	24.79	25.44	24.71	25.38	1558349
2010-07-12	25.23	25.51	24.97	25.00	1285355
2010-07-13	25.37	25.97	25.34	25.83	1311710
2010-07-14	25.70	25.77	25.08	25.22	2163897
2010-07-15	25.25	25.25	24.67	24.96	1332432
2010-07-16	24.80	24.85	23.97	24.04	1360246
2010-07-19	24.12	24.37	23.82	24.07	1284518
2010-07-20	23.68	24.62	23.63	24.60	1030104
2010-07-21	25.15	25.60	24.06	24.29	1618802
2010-07-22	24.54	25.74	24.50	25.67	2104393
2010-07-23	25.67	26.34	25.47	26.02	1785478
2010-07-26	26.01	26.36	25.87	26.36	978837
2010-07-27	26.45	26.49	26.05	26.12	1165009
2010-07-28	26.14	26.19	25.47	25.62	1009168
2010-07-29	25.79	25.98	25.06	25.17	1342461
2010-07-30	24.77	25.29	24.69	25.18	1117189
2010-08-02	25.65	25.92	25.29	25.86	1314326
2010-08-03	25.83	26.03	25.62	25.71	1428371
2010-08-04	25.88	26.50	25.77	26.40	1855445
2010-08-05	26.14	26.26	25.88	25.98	958153
2010-08-06	25.62	25.63	24.90	25.32	1244753
2010-08-09	25.81	25.87	25.51	25.70	774704
2010-08-10	25.38	25.48	24.86	25.10	876169
2010-08-11	24.50	24.50	23.62	23.70	1531784
2010-08-12	23.20	23.91	23.16	23.79	1588276
2010-08-13	23.59	24.01	23.48	23.72	1464753
2010-08-16	23.53	23.78	23.31	23.63	641969
2010-08-17	23.88	24.23	23.71	24.03	777076
2010-08-18	23.95	24.12	23.69	24.00	823867
2010-08-19	23.82	23.82	23.01	23.18	1092321
2010-08-20	22.94	23.16	22.45	22.82	1490187
2010-08-23	22.51	22.76	21.87	21.99	1867764
2010-08-24	21.60	21.76	21.16	21.57	2864081
2010-08-25	21.30	22.10	21.23	22.00	1544022
2010-08-26	22.15	22.36	21.83	21.88	1630410
2010-08-27	22.09	22.38	21.67	22.35	1083939
2010-08-30	22.25	22.35	21.71	21.75	777490
2010-08-31	21.63	21.96	21.29	21.58	1437200
2010-09-01	21.99	22.71	21.83	22.63	1142151
2010-09-02	22.62	23.08	22.52	22.99	833389
2010-09-03	23.41	24.25	23.40	24.03	1673072
2010-09-07	23.79	23.89	23.29	23.33	1044694
2010-09-08	23.35	23.74	23.33	23.44	976102
2010-09-09	23.86	23.99	23.69	23.86	1025513
2010-09-10	23.88	24.04	23.59	23.67	625530
2010-09-13	23.99	24.33	23.86	24.19	796533
2010-09-14	24.16	24.25	23.89	24.02	786110
2010-09-15	23.93	24.08	23.70	24.04	787052
2010-09-16	23.98	24.03	23.78	23.93	812862
2010-09-17	24.09	24.79	23.98	24.54	1825752
2010-09-20	24.64	25.16	24.50	25.08	1310623
2010-09-21	25.04	25.20	24.87	24.99	1105414
2010-09-22	24.88	25.24	24.43	24.73	998490
2010-09-23	24.44	25.04	24.22	24.46	1026399
2010-09-24	24.86	25.23	24.76	25.23	686340
2010-09-27	25.23	25.23	24.79	24.89	623678
2010-09-28	25.02	25.41	24.57	25.34	665721
2010-09-29	25.19	25.47	25.08	25.39	686582
2010-09-30	25.56	26.50	25.56	26.00	2057891
2010-10-01	26.22	26.33	25.89	26.07	1348710
2010-10-04	26.03	26.15	25.05	25.38	1180784
2010-10-05	25.69	26.40	25.59	26.36	1144638
2010-10-06	26.33	26.34	26.02	26.20	972182
2010-10-07	26.35	26.41	25.97	26.08	778587
2010-10-08	26.16	26.60	25.97	26.53	1157298
2010-10-11	26.52	26.75	26.48	26.59	816870
2010-10-12	26.51	26.93	26.19	26.82	1019384
2010-10-13	27.00	27.35	26.81	27.22	1019681
2010-10-14	27.29	27.29	26.77	26.99	1234622
2010-10-15	27.20	27.20	26.42	26.77	1383272
2010-10-18	26.82	27.17	26.79	27.10	1041673
2010-10-19	26.59	26.85	26.15	26.54	1644576
2010-10-20	26.73	27.47	26.73	27.15	2303033
2010-10-21	27.42	27.90	26.80	27.10	2250335
2010-10-22	27.26	27.52	27.19	27.36	1362543
2010-10-25	27.62	27.88	27.38	27.44	866756
2010-10-26	27.13	27.56	26.91	27.40	1210023
2010-10-27	27.24	27.42	26.83	27.21	974210
2010-10-28	27.44	27.58	27.02	27.26	721955
2010-10-29	27.18	27.44	27.02	27.11	755386
2010-11-01	27.43	27.89	27.17	27.31	2116008
2010-11-02	27.65	27.74	27.43	27.60	1593821
2010-11-03	27.66	27.89	27.44	27.85	2106138
2010-11-04	28.28	28.35	27.89	28.34	2195691
2010-11-05	28.17	28.48	28.15	28.41	1982972
2010-11-08	28.25	28.38	27.90	28.11	680021
2010-11-09	28.15	28.21	27.50	27.62	706021
2010-11-10	27.57	27.83	27.41	27.79	745472
2010-11-11	27.45	27.91	27.36	27.81	775044
2010-11-12	27.61	27.74	27.26	27.62	896984
2010-11-15	27.81	27.88	27.57	27.58	906095
2010-11-16	27.34	27.43	26.65	27.00	1228080
2010-11-17	27.01	27.10	26.88	26.99	899900
2010-11-18	27.28	27.78	27.28	27.54	1199318
2010-11-19	27.40	27.54	26.99	27.16	1706792
2010-11-22	26.92	27.48	26.92	27.35	753026
2010-11-23	26.98	27.21	26.68	27.12	879996
2010-11-24	27.39	28.15	27.37	28.13	803820
2010-11-26	27.79	28.06	27.66	27.85	260465
2010-11-29	27.62	28.03	27.25	27.99	925693
2010-11-30	27.64	27.83	27.43	27.72	946707
2010-12-01	28.23	28.83	28.09	28.82	1182618
2010-12-02	28.88	30.11	28.84	29.84	2590667
2010-12-03	29.65	29.82	29.24	29.76	1119403
2010-12-06	29.61	29.99	29.61	29.63	1296541
2010-12-07	30.01	30.05	29.68	29.73	1523959
2010-12-08	29.77	30.03	29.67	29.90	703713
2010-12-09	30.20	30.39	30.05	30.17	897445
2010-12-10	30.28	30.32	29.98	30.20	881048
2010-12-13	30.32	30.42	30.15	30.16	714791
2010-12-14	30.21	30.70	30.21	30.57	951866
2010-12-15	30.52	30.84	30.20	30.30	1034427
2010-12-16	30.28	30.32	29.79	30.21	1730591
2010-12-17	30.27	30.52	30.07	30.42	1407415
2010-12-20	30.47	30.58	30.18	30.33	898184
2010-12-21	30.53	30.83	30.40	30.82	2044873
2010-12-22	30.79	30.93	30.64	30.87	616652
2010-12-23	30.76	31.00	30.76	30.90	523348
2010-12-27	30.82	30.93	30.72	30.88	340262
2010-12-28	30.99	31.02	30.75	30.98	737498
2010-12-29	30.98	31.04	30.68	30.88	592736
2010-12-30	30.88	30.98	30.85	30.90	618804
2010-12-31	30.84	30.90	30.54	30.60	466916
2011-01-03	30.90	31.16	30.75	30.96	858437
2011-01-04	30.95	30.95	30.21	30.45	975007
2011-01-05	30.38	31.63	30.31	31.59	1637876
2011-01-06	31.65	31.88	31.43	31.77	1436231
2011-01-07	31.78	32.00	31.62	31.73	1484647
2011-01-10	31.54	32.09	31.22	31.98	1088254
2011-01-11	32.07	32.56	32.04	32.37	1365264
2011-01-12	32.69	33.12	32.49	32.97	1387534
2011-01-13	32.87	33.07	32.81	32.88	1034930
2011-01-14	32.85	33.09	32.77	33.05	904364
2011-01-18	33.01	33.86	33.01	33.85	1222158
2011-01-19	34.07	34.13	32.90	33.02	2537087
2011-01-20	32.95	33.26	32.51	32.82	1773995
2011-01-21	33.16	33.27	32.42	32.86	1282976
2011-01-24	32.80	33.37	32.50	33.33	1221502
2011-01-25	33.16	33.85	33.16	33.83	1215332
2011-01-26	33.90	34.26	33.41	33.69	1657766
2011-01-27	32.52	32.52	31.04	31.56	4851195
2011-01-28	31.64	31.64	30.59	30.77	2536251
2011-01-31	30.84	31.38	30.67	31.36	1826116
2011-02-01	31.57	31.91	31.42	31.79	1370118
2011-02-02	31.59	31.98	31.33	31.82	1109162
2011-02-03	31.96	32.85	31.96	32.76	2565860
2011-02-04	32.82	33.63	32.21	33.61	1554841
2011-02-07	33.60	34.16	33.47	33.49	1557150
2011-02-08	33.56	33.59	33.28	33.57	1134721
2011-02-09	33.45	33.58	33.18	33.42	1161974
2011-02-10	33.12	33.48	33.05	33.24	1460062
2011-02-11	33.20	33.36	33.13	33.25	1253038
2011-02-14	33.21	33.21	32.72	32.83	1268920
2011-02-15	32.68	32.75	32.15	32.50	982769
2011-02-16	32.56	32.77	32.40	32.60	793196
2011-02-17	32.49	32.65	32.33	32.51	836729
2011-02-18	32.43	32.71	32.43	32.61	1437223
2011-02-22	32.21	32.57	31.98	32.00	1437307
2011-02-23	31.95	32.18	31.00	31.18	1354589
2011-02-24	31.20	31.58	31.07	31.46	1736065
2011-02-25	31.64	31.91	31.42	31.88	1221085
2011-02-28	32.13	32.31	31.82	31.90	1156144
2011-03-01	32.04	32.24	31.19	31.34	795536
2011-03-02	31.27	31.67	31.22	31.56	654505
2011-03-03	31.94	33.29	31.94	33.17	1517391
2011-03-04	33.19	33.20	32.45	32.80	1442044
2011-03-07	32.86	33.16	31.95	32.10	1135869
2011-03-08	32.17	32.97	31.89	32.77	987660
2011-03-09	31.98	32.10	31.29	31.31	2408964
2011-03-10	30.83	30.89	30.00	30.19	2263692
2011-03-11	30.10	30.87	30.10	30.70	1435803
2011-03-14	30.35	30.66	29.96	30.20	1304372
2011-03-15	29.19	30.37	29.09	30.11	1443652
2011-03-16	29.97	30.12	29.59	29.86	1736122
2011-03-17	30.33	30.38	29.50	29.61	1310967
2011-03-18	30.11	30.14	29.61	29.73	1231473
2011-03-21	30.03	30.61	29.97	30.31	803944
2011-03-22	30.30	30.34	29.47	29.67	1579386
2011-03-23	29.60	29.64	29.20	29.47	1610865
2011-03-24	29.65	29.71	29.22	29.42	2024472
2011-03-25	29.57	29.80	29.45	29.73	1955960
2011-03-28	29.77	29.80	29.21	29.34	1120071
2011-03-29	29.33	29.70	29.15	29.66	1142042
2011-03-30	29.81	30.24	29.68	30.13	2067600
2011-03-31	30.04	30.75	29.98	30.60	2224181
2011-04-01	30.89	31.41	30.89	31.07	1555308
2011-04-04	31.11	31.17	30.79	31.00	747475
2011-04-05	30.90	31.51	30.84	31.36	915389
2011-04-06	31.46	31.83	31.22	31.34	952706
2011-04-07	31.34	31.64	30.99	31.04	1225917
2011-04-08	31.29	31.37	30.28	30.37	728091
2011-04-11	30.48	30.56	29.96	30.09	962687
2011-04-12	29.89	30.20	29.81	29.94	1028121
2011-04-13	30.15	30.28	29.70	30.01	981404
2011-04-14	29.73	30.09	29.57	30.05	1029276
2011-04-15	30.28	30.56	30.00	30.08	1647823
2011-04-18	29.62	29.72	29.05	29.22	1643828
2011-04-19	29.27	29.64	29.27	29.63	1423885
2011-04-20	30.11	30.27	29.94	30.22	1714180
2011-04-21	30.61	30.81	30.31	30.65	1906761
2011-04-25	31.03	31.78	30.80	31.00	3711243
2011-04-26	31.16	31.27	30.66	30.90	1519910
2011-04-27	30.88	30.88	30.25	30.58	1476540
2011-04-28	30.55	30.58	29.99	30.18	1991242
2011-04-29	30.23	30.53	30.17	30.33	1232865
2011-05-02	30.52	30.61	30.07	30.12	853880
2011-05-03	30.10	30.16	29.58	29.94	1026688
2011-05-04	29.95	29.98	29.21	29.40	881120
2011-05-05	29.20	29.52	28.81	28.97	1913006
2011-05-06	29.41	29.64	28.66	28.84	1772226
2011-05-09	28.77	28.95	28.52	28.80	1765319
2011-05-10	28.96	29.13	28.86	29.03	1366598
2011-05-11	29.00	29.14	28.65	28.85	1815390
2011-05-12	28.79	29.13	28.55	29.02	1163551
2011-05-13	28.91	29.15	28.33	28.39	1319412
2011-05-16	28.17	28.33	27.57	27.58	1953876
2011-05-17	27.45	27.76	27.30	27.46	2722393
2011-05-18	27.55	28.26	27.53	28.21	2353057
2011-05-19	28.37	28.50	27.69	27.86	1770566
2011-05-20	27.83	27.83	27.23	27.62	1458691
2011-05-23	27.08	27.43	26.96	27.14	1334563
2011-05-24	27.20	27.34	27.06	27.20	1556371
2011-05-25	27.05	27.49	26.87	27.36	1437246
2011-05-26	27.22	27.80	27.14	27.72	1773766
2011-05-27	27.78	27.85	27.49	27.55	1464116
2011-05-31	27.85	27.88	27.24	27.57	2827001
2011-06-01	27.39	27.43	26.72	26.73	1743518
2011-06-02	26.83	27.10	26.43	26.56	2403604
2011-06-03	26.15	26.98	26.03	26.61	2885781
2011-06-06	26.57	26.72	26.29	26.30	1534836
2011-06-07	26.46	26.89	26.39	26.73	2408298
2011-06-08	26.61	26.64	26.12	26.21	1583174
2011-06-09	26.26	26.47	26.12	26.18	981355
2011-06-10	26.04	26.12	25.50	25.71	1401388
2011-06-13	25.84	25.95	25.44	25.52	967826
2011-06-14	25.74	26.26	25.73	26.11	873459
2011-06-15	25.83	25.94	25.47	25.49	1415543
2011-06-16	25.55	25.92	25.50	25.71	1463972
2011-06-17	25.96	26.11	25.77	25.88	1419071
2011-06-20	25.87	26.61	25.85	26.36	1452127
2011-06-21	26.50	26.97	26.29	26.83	1213267
2011-06-22	26.70	26.74	26.43	26.49	1466067
2011-06-23	26.11	26.58	25.83	26.56	1356967
2011-06-24	26.55	26.61	25.86	26.00	1266839
2011-06-27	26.06	26.29	25.86	26.24	1407829
2011-06-28	26.38	26.54	26.23	26.53	1541302
2011-06-29	26.69	26.77	26.24	26.40	2335578
2011-06-30	26.51	27.07	26.42	27.03	1745459
2011-07-01	27.05	27.74	26.99	27.54	1487544
2011-07-05	27.51	27.51	26.96	26.98	1371725
2011-07-06	27.00	27.24	26.82	27.23	1313800
2011-07-07	27.55	27.90	27.33	27.80	1992176
2011-07-08	27.29	27.42	26.45	26.68	2397435
2011-07-11	26.27	26.57	25.79	25.93	1456565
2011-07-12	25.80	26.07	25.77	25.82	1396799
2011-07-13	26.02	26.23	25.70	25.80	940030
2011-07-14	25.87	25.96	25.28	25.32	1439058
2011-07-15	25.38	25.46	25.08	25.38	1163551
2011-07-18	25.27	25.28	24.53	24.87	1616779
2011-07-19	25.00	25.77	24.88	25.70	1714066
2011-07-20	25.75	26.00	25.64	25.82	2633294
2011-07-21	28.95	30.16	28.49	29.77	6679698
2011-07-22	29.84	29.92	29.25	29.35	1961793
2011-07-25	28.97	29.31	28.64	29.08	1496600
2011-07-26	29.03	29.11	28.03	28.06	2889752
2011-07-27	27.93	28.03	27.10	27.17	2557841
2011-07-28	27.26	27.59	27.10	27.16	1736978
2011-07-29	26.80	27.48	26.60	27.38	2515394
2011-08-01	27.57	27.68	26.39	26.86	2869475
2011-08-02	26.52	26.81	25.84	25.86	1971960
2011-08-03	25.79	25.97	24.82	25.62	3133937
2011-08-04	25.18	25.38	24.62	24.74	2755515
2011-08-05	25.19	25.44	23.28	24.13	4425954
2011-08-08	23.50	23.70	21.81	22.17	4786030
2011-08-09	22.67	23.54	21.98	23.48	5268070
2011-08-10	22.86	22.87	21.82	21.89	4389823
2011-08-11	22.07	23.58	21.80	23.08	3352488
2011-08-12	23.30	23.46	22.59	23.05	2385515
2011-08-15	23.26	23.63	23.13	23.39	1842623
2011-08-16	23.07	23.35	22.79	23.04	2085589
2011-08-17	23.27	23.46	22.55	22.74	2307226
2011-08-18	21.93	21.93	21.14	21.46	3449599
2011-08-19	21.05	21.86	21.02	21.32	2015369
2011-08-22	21.88	22.43	21.81	21.95	2737106
2011-08-23	21.72	22.47	21.50	22.47	1944565
2011-08-24	22.35	22.78	22.09	22.72	1483074
2011-08-25	22.81	23.08	22.12	22.19	1199720
2011-08-26	22.04	22.71	21.61	22.64	1057862
2011-08-29	22.32	23.47	22.32	23.43	1537001
2011-08-30	23.44	24.13	23.24	23.93	2187634
2011-08-31	24.11	24.45	23.71	23.92	2067355
2011-09-01	24.11	24.39	23.25	23.34	1438386
2011-09-02	22.72	22.83	22.30	22.48	1324860
2011-09-06	21.74	22.19	21.46	22.09	1918843
2011-09-07	22.50	22.91	22.40	22.74	1789223
2011-09-08	22.51	22.72	22.02	22.08	1274187
2011-09-09	21.74	21.74	20.94	21.15	1930025
2011-09-12	20.81	21.05	20.28	20.86	1899822
2011-09-13	20.96	21.50	20.84	21.39	1500827
2011-09-14	21.58	22.19	21.16	21.85	1661202
2011-09-15	22.11	22.65	21.75	22.50	2209547
2011-09-16	22.59	22.86	22.27	22.70	1767216
2011-09-19	22.24	22.35	21.76	22.16	1253806
2011-09-20	22.35	22.85	21.98	22.00	1589279
2011-09-21	21.96	22.10	20.90	20.94	1695959
2011-09-22	20.27	20.46	19.76	20.06	1868308
2011-09-23	19.84	20.44	19.69	20.36	1953944
2011-09-26	20.64	21.00	20.11	20.95	1485549
2011-09-27	21.60	22.03	21.30	21.48	3017021
2011-09-28	21.62	21.69	21.04	21.06	2297614
2011-09-29	21.56	22.09	21.33	21.96	2354587
2011-09-30	21.56	21.58	21.01	21.22	2423282
2011-10-03	20.98	21.41	20.45	20.61	2128286
2011-10-04	20.26	21.92	20.15	21.88	2952690
2011-10-05	21.98	22.64	21.66	22.52	2595541
2011-10-06	22.46	23.00	22.10	22.95	1698551
2011-10-07	23.24	23.54	22.64	23.15	2858613
2011-10-10	23.65	23.93	23.46	23.92	1662930
2011-10-11	23.69	24.00	23.45	23.69	1640194
2011-10-12	23.74	24.48	23.74	24.17	1383494
2011-10-13	23.99	24.53	23.59	24.28	1846271
2011-10-14	24.66	25.78	24.66	25.74	2107595
2011-10-17	25.48	25.55	24.32	24.38	1572212
2011-10-18	24.30	25.14	23.89	25.00	2138559
2011-10-19	24.95	25.05	24.42	24.53	1442384
2011-10-20	24.62	24.71	23.91	24.47	1583495
2011-10-21	24.85	25.77	24.85	25.37	1615888
2011-10-24	25.49	26.29	25.32	26.07	1428429
2011-10-25	26.05	26.29	25.16	25.27	2978070
2011-10-26	27.35	27.96	25.35	26.58	3635970
2011-10-27	27.11	27.65	26.94	27.27	3128580
2011-10-28	27.10	27.50	27.00	27.24	1675230
2011-10-31	26.86	26.98	26.41	26.43	1489041
2011-11-01	25.41	26.45	25.14	25.73	2035281
2011-11-02	26.35	26.67	25.94	26.35	1416778
2011-11-03	26.79	27.27	26.21	27.16	2316356
2011-11-04	26.74	27.09	26.44	26.89	1159690
2011-11-07	26.74	26.87	26.21	26.54	1566737
2011-11-08	26.65	26.90	26.19	26.86	1514721
2011-11-09	26.01	26.04	25.43	25.57	1258070
2011-11-10	26.06	26.40	25.88	26.36	1560710
2011-11-11	26.75	27.02	26.72	26.91	1111730
2011-11-14	26.68	26.82	26.21	26.45	1225361
2011-11-15	26.38	26.90	26.16	26.83	1732946
2011-11-16	26.57	27.07	26.31	26.53	2007545
2011-11-17	26.45	26.56	25.80	25.92	1323206
2011-11-18	26.18	26.24	25.56	25.56	1388921
2011-11-21	24.98	25.11	24.64	24.92	958669
2011-11-22	24.89	25.07	24.65	24.96	1127204
2011-11-23	24.61	24.70	24.00	24.02	1232866
2011-11-25	23.97	24.27	23.81	23.83	633244
2011-11-28	24.60	24.94	24.42	24.88	999360
2011-11-29	25.04	25.08	24.62	24.71	1114874
2011-11-30	25.69	26.60	25.58	26.49	3056926
2011-12-01	26.33	26.72	26.27	26.39	1859968
2011-12-02	26.78	27.41	26.73	27.01	2879384
2011-12-05	27.58	28.10	27.28	27.84	1866764
2011-12-06	27.93	27.95	27.27	27.48	1049573
2011-12-07	27.35	27.57	26.77	27.38	1781466
2011-12-08	27.25	27.55	27.02	27.41	2841121
2011-12-09	27.52	28.43	27.39	28.15	1771829
2011-12-12	27.78	27.83	27.24	27.62	1518417
2011-12-13	28.16	28.74	27.10	27.20	2029866
2011-12-14	26.84	27.10	26.20	26.44	1827507
2011-12-15	26.87	27.03	26.53	26.71	1426260
2011-12-16	26.97	27.50	26.91	27.11	1168454
2011-12-19	27.28	27.35	26.60	26.65	949405
2011-12-20	26.71	27.59	26.69	27.53	1820197
2011-12-21	27.40	27.70	26.84	27.67	1011883
2011-12-22	27.70	28.50	27.67	28.34	1670431
2011-12-23	28.52	28.71	28.39	28.55	921751
2011-12-27	28.48	28.56	28.17	28.48	743460
2011-12-28	28.49	28.49	27.72	27.76	682900
2011-12-29	27.91	28.38	27.90	28.34	658728
2011-12-30	28.27	28.63	28.06	28.46	787455
2012-01-03	29.13	29.37	28.65	28.66	1519324
2012-01-04	28.56	28.56	28.14	28.49	1104619
2012-01-05	28.25	28.73	28.04	28.55	1365474
2012-01-06	28.54	28.58	28.18	28.46	1037040
2012-01-09	28.65	28.68	28.40	28.62	1037808
2012-01-10	28.92	29.02	28.75	28.90	1044709
2012-01-11	28.76	28.80	28.52	28.75	918729
2012-01-12	28.89	28.93	28.48	28.87	1261183
2012-01-13	28.65	28.70	28.15	28.43	934115
2012-01-17	28.70	28.98	28.64	28.71	936175
2012-01-18	28.75	29.32	28.53	29.32	975017
2012-01-19	29.39	30.14	29.35	29.99	992622
2012-01-20	29.97	30.30	29.91	30.08	891302
2012-01-23	30.06	30.31	29.59	29.74	750752
2012-01-24	29.55	29.73	29.39	29.71	1271153
2012-01-25	29.59	30.35	29.46	30.26	1060414
2012-01-26	30.06	30.51	29.61	29.76	1861797
2012-01-27	28.81	28.81	26.92	27.75	4461085
2012-01-30	27.39	27.87	26.97	27.75	1963327
2012-01-31	27.91	28.23	27.47	27.69	1667443
2012-02-01	28.01	28.96	28.01	28.39	1894908
2012-02-02	28.49	28.71	28.09	28.11	1240312
2012-02-03	28.74	30.00	28.72	29.60	2891300
2012-02-06	29.49	29.73	29.04	29.48	1364326
2012-02-07	29.50	29.73	29.27	29.51	1409185
2012-02-08	29.51	29.83	29.36	29.55	1168212
2012-02-09	29.44	29.77	29.18	29.74	974595
2012-02-10	29.43	29.52	28.98	29.11	1237022
2012-02-13	29.34	29.60	29.07	29.33	870108
2012-02-14	29.21	29.47	29.00	29.39	1083434
2012-02-15	29.48	29.62	28.96	29.10	701216
2012-02-16	29.15	29.46	29.03	29.29	915850
2012-02-17	29.50	29.63	29.14	29.17	756765
2012-02-21	29.22	29.58	29.16	29.26	775330
2012-02-22	28.85	29.25	28.85	29.14	1030965
2012-02-23	29.04	29.18	28.97	29.06	833440
2012-02-24	29.13	29.19	28.83	28.87	768098
2012-02-27	28.67	29.11	28.50	28.97	870007
2012-02-28	29.04	29.10	28.37	28.65	977795
2012-02-29	28.75	29.06	28.37	28.43	1579260
2012-03-01	28.58	29.07	28.50	28.79	1261621
2012-03-02	28.74	28.78	28.02	28.15	1279407
2012-03-05	28.04	28.35	27.80	28.27	854641
2012-03-06	27.91	27.97	27.64	27.78	847301
2012-03-07	28.21	28.48	28.04	28.39	895206
2012-03-08	28.72	29.07	28.57	29.02	844687
2012-03-09	29.09	29.56	28.88	29.38	686469
2012-03-12	29.45	29.66	29.41	29.50	1141645
2012-03-13	29.76	30.25	29.65	30.21	1070820
2012-03-14	30.11	30.49	30.04	30.31	651154
2012-03-15	30.30	30.79	30.15	30.79	894179
2012-03-16	30.79	30.79	30.27	30.68	789683
2012-03-19	30.55	31.00	30.40	30.91	529305
2012-03-20	30.65	30.76	30.35	30.57	747360
2012-03-21	30.65	30.81	30.42	30.46	816998
2012-03-22	30.22	30.27	29.89	30.18	837116
2012-03-23	30.26	30.45	29.83	30.44	741928
2012-03-26	30.70	30.99	30.70	30.98	699991
2012-03-27	31.00	31.00	30.55	30.75	699965
2012-03-28	30.73	30.79	30.03	30.50	715069
2012-03-29	29.64	30.22	29.61	30.15	1251039
2012-03-30	30.36	30.44	29.98	30.30	846041
2012-04-02	30.23	30.83	30.11	30.79	1227503
2012-04-03	30.76	30.84	30.40	30.61	952440
2012-04-04	30.26	30.32	29.75	29.98	880629
2012-04-05	29.78	29.98	29.65	29.74	1263782
2012-04-09	29.16	29.22	28.62	29.04	1543775
2012-04-10	28.90	28.90	28.10	28.38	1752233
2012-04-11	28.83	29.07	28.66	28.81	806103
2012-04-12	28.81	29.56	28.70	29.53	854115
2012-04-13	29.34	29.50	29.02	29.09	779503
2012-04-16	29.25	29.28	28.79	29.10	667034
2012-04-17	29.40	30.10	29.33	29.98	702819
2012-04-18	29.78	29.85	29.62	29.65	666185
2012-04-19	29.69	29.69	28.74	28.85	2208355
2012-04-20	29.02	29.55	28.50	28.96	2574875
2012-04-23	28.53	28.59	28.00	28.48	1738483
2012-04-24	28.59	28.90	28.17	28.84	2035825
2012-04-25	31.31	32.32	30.44	30.49	4320806
2012-04-26	30.53	30.75	30.07	30.32	1700800
2012-04-27	30.53	30.68	30.07	30.61	1230722
2012-04-30	30.50	30.54	29.61	29.80	1447075
2012-05-01	29.80	30.25	29.53	29.99	1639829
2012-05-02	29.71	30.37	29.60	30.35	1953758
2012-05-03	30.36	30.42	29.95	30.04	2062397
2012-05-04	29.78	29.93	29.18	29.57	2312591
2012-05-07	29.53	29.77	29.36	29.59	1844423
2012-05-08	29.34	29.55	29.05	29.37	1491006
2012-05-09	28.92	29.17	28.48	28.71	2298982
2012-05-10	28.99	29.14	28.54	28.89	2074641
2012-05-11	28.66	29.58	28.63	29.43	1577790
2012-05-14	28.99	29.42	28.71	29.17	1069710
2012-05-15	29.15	29.32	28.66	28.98	1564625
2012-05-16	29.06	29.27	28.74	28.75	1209459
2012-05-17	28.77	28.87	28.16	28.21	1410327
2012-05-18	28.20	28.36	27.94	28.10	1921253
2012-05-21	28.22	28.84	27.93	28.80	778113
2012-05-22	28.88	29.15	28.66	28.82	924647
2012-05-23	28.34	28.86	27.82	28.73	1284379
2012-05-24	28.86	29.00	28.29	28.73	884749
2012-05-25	28.76	28.97	28.44	28.55	667330
2012-05-29	28.83	29.20	28.67	29.20	914779
2012-05-30	28.83	28.88	28.30	28.37	1108371
2012-05-31	28.32	28.68	27.80	28.42	1272457
2012-06-01	27.69	27.73	26.55	26.60	2576848
2012-06-04	26.61	26.72	26.00	26.30	1754908
2012-06-05	26.12	26.84	26.04	26.82	1762236
2012-06-06	27.12	27.59	27.06	27.59	1089660
2012-06-07	28.00	28.39	27.42	27.48	1197630
2012-06-08	27.42	28.30	27.30	28.28	1389819
2012-06-11	28.57	28.66	27.75	27.77	1178868
2012-06-12	27.87	28.42	27.61	28.42	1059084
2012-06-13	28.21	28.54	27.89	28.01	842643
2012-06-14	28.08	28.53	27.92	28.38	1181863
2012-06-15	28.50	28.93	28.49	28.86	1140015
2012-06-18	28.75	29.07	28.47	29.02	1206108
2012-06-19	29.18	29.60	29.18	29.41	1096437
2012-06-20	29.36	29.45	28.90	29.06	1148345
2012-06-21	29.18	29.24	28.08	28.12	1291602
2012-06-22	28.28	28.28	27.90	28.13	858576
2012-06-25	27.65	27.66	27.12	27.29	1100903
2012-06-26	27.39	27.45	26.66	27.16	868005
2012-06-27	27.29	27.65	27.16	27.54	718623
2012-06-28	27.23	27.46	26.88	27.34	953530
2012-06-29	28.13	28.57	27.91	28.57	796088
2012-07-02	28.62	28.69	28.26	28.48	966363
2012-07-03	28.42	29.41	28.42	29.06	754521
2012-07-05	28.89	29.39	28.89	29.21	1332619
2012-07-06	28.85	28.96	28.43	28.50	1116517
2012-07-09	28.42	28.47	28.05	28.28	698350
2012-07-10	28.56	28.68	28.07	28.20	958467
2012-07-11	28.18	28.34	27.89	28.27	1060489
2012-07-12	27.96	28.08	27.57	27.68	1696024
2012-07-13	27.67	28.24	27.63	28.16	1303756
2012-07-16	27.98	28.21	27.80	28.16	1073776
2012-07-17	28.32	28.34	27.69	28.30	964002
2012-07-18	28.15	28.65	28.10	28.62	1400062
2012-07-19	28.61	29.07	28.59	28.95	1139488
2012-07-20	28.55	28.62	28.06	28.14	909285
2012-07-23	27.43	27.97	26.98	27.86	827340
2012-07-24	27.86	28.30	27.14	27.32	1285474
2012-07-25	27.50	27.50	25.90	26.11	2653512
2012-07-26	26.61	26.67	26.10	26.35	1222396
2012-07-27	26.58	27.30	26.45	27.06	1068102
2012-07-30	26.99	27.47	26.98	27.18	741977
2012-07-31	27.06	27.31	26.93	27.01	910252
2012-08-01	27.22	27.34	26.70	26.82	1095914
2012-08-02	26.56	26.98	26.35	26.76	1185919
2012-08-03	27.45	27.63	27.22	27.53	781557
2012-08-06	27.69	27.78	27.29	27.34	1322230
2012-08-07	27.48	27.99	27.39	27.76	1477379
2012-08-08	27.55	27.77	27.52	27.66	878276
2012-08-09	27.68	28.24	27.54	28.16	1490776
2012-08-10	28.09	28.45	27.98	28.26	1411110
2012-08-13	28.29	28.55	28.23	28.41	965508
2012-08-14	28.48	28.50	28.11	28.18	761590
2012-08-15	28.09	28.50	28.01	28.47	508860
2012-08-16	28.45	29.08	28.42	29.00	1039088
2012-08-17	29.00	29.09	28.64	29.05	733847
2012-08-20	29.06	29.18	28.80	28.99	689121
2012-08-21	28.99	29.20	28.67	28.74	447528
2012-08-22	28.60	28.60	27.98	28.01	827163
2012-08-23	27.99	28.25	27.92	28.20	747001
2012-08-24	28.07	28.17	27.88	28.05	759161
2012-08-27	26.96	27.38	26.48	26.82	2867983
2012-08-28	26.71	26.76	25.83	26.48	3585110
2012-08-29	26.57	27.18	26.50	27.06	1284104
2012-08-30	26.84	26.98	26.35	26.51	1221369
2012-08-31	26.73	26.83	26.20	26.30	1368861
2012-09-04	26.34	26.39	25.72	25.97	2550491
2012-09-05	26.09	26.38	25.70	25.74	2051349
2012-09-06	26.06	27.18	26.03	27.06	1545021
2012-09-07	27.03	27.43	26.99	27.11	1050627
2012-09-10	27.07	27.51	26.92	27.15	808202
2012-09-11	27.11	27.33	27.09	27.21	1361846
2012-09-12	27.26	27.49	26.82	26.87	1788894
2012-09-13	26.93	27.08	26.76	26.93	2936668
2012-09-14	27.05	27.68	27.05	27.45	2132562
2012-09-17	27.42	27.44	26.91	27.04	1199074
2012-09-18	27.04	27.23	26.99	27.10	957945
2012-09-19	27.10	27.18	26.85	26.92	1328856
2012-09-20	26.65	26.86	26.46	26.51	1330071
2012-09-21	26.56	26.98	26.56	26.76	1635792
2012-09-24	27.03	27.26	26.56	26.94	1983471
2012-09-25	26.99	27.12	26.39	26.39	1296958
2012-09-26	26.38	26.60	26.12	26.31	1059415
2012-09-27	26.50	26.92	26.41	26.75	1087408
2012-09-28	26.57	26.83	26.27	26.63	1141890
2012-10-01	26.65	26.95	26.26	26.32	1228074
2012-10-02	26.27	26.40	25.91	25.98	2756126
2012-10-03	26.01	26.21	25.65	25.89	1520994
2012-10-04	26.09	26.32	25.93	26.24	1770892
2012-10-05	26.48	26.70	26.27	26.33	1976185
2012-10-08	26.24	26.31	26.04	26.16	1530475
2012-10-09	26.14	26.14	25.48	25.49	1477743
2012-10-10	25.46	25.53	25.24	25.37	1597521
2012-10-11	25.61	25.67	25.10	25.41	2111494
2012-10-12	25.48	25.73	25.19	25.24	1597535
2012-10-15	25.41	25.58	25.22	25.30	1606989
2012-10-16	25.45	25.53	25.25	25.50	1848179
2012-10-17	25.58	25.78	25.43	25.76	1206868
2012-10-18	25.64	26.05	25.52	25.93	2222162
2012-10-19	27.30	28.14	26.64	27.24	4755398
2012-10-22	27.31	27.77	26.63	26.81	1889839
2012-10-23	26.46	26.93	26.26	26.84	1633906
2012-10-24	26.94	27.03	26.68	26.75	1892557
2012-10-25	26.90	27.19	26.65	27.07	2283724
2012-10-26	27.02	27.07	26.45	26.78	1724447
2012-10-31	26.87	27.15	26.68	26.89	1441044
2012-11-01	26.94	27.74	26.94	27.69	1909588
2012-11-02	27.98	28.00	27.38	27.62	1586758
2012-11-05	27.48	27.67	27.28	27.52	1038856
2012-11-06	27.71	28.04	27.60	27.98	1217538
2012-11-07	27.65	27.79	27.04	27.27	1290398
2012-11-08	27.33	27.46	26.96	26.96	1196035
2012-11-09	26.82	26.99	26.21	26.74	2037723
2012-11-12	26.87	26.87	26.45	26.68	904095
2012-11-13	26.53	27.19	26.53	27.00	1220421
2012-11-14	27.05	27.13	26.59	26.74	1705757
2012-11-15	26.65	26.88	26.54	26.82	1648110
2012-11-16	26.96	27.02	26.28	26.63	1372970
2012-11-19	26.93	27.06	26.78	27.06	818056
2012-11-20	26.97	27.16	26.86	26.99	678672
2012-11-21	26.96	27.23	26.80	27.23	638224
2012-11-23	27.24	27.47	27.14	27.46	334151
2012-11-26	27.34	28.01	27.29	27.96	1577337
2012-11-27	27.99	28.07	27.67	27.72	1679644
2012-11-28	27.60	27.87	27.34	27.85	1227783
2012-11-29	27.95	28.03	27.80	27.88	1264813
2012-11-30	27.85	28.34	27.81	28.26	1806782
2012-12-03	28.52	28.57	28.10	28.28	1686219
2012-12-04	28.28	28.47	27.99	28.40	1308992
2012-12-05	28.39	28.57	28.05	28.33	1078112
2012-12-06	28.32	28.65	28.27	28.62	1004666
2012-12-07	28.70	29.65	28.67	29.26	1946290
2012-12-10	29.69	30.12	29.25	29.42	1895759
2012-12-11	29.59	30.06	29.58	29.72	1465473
2012-12-12	29.77	29.89	29.54	29.62	976150
2012-12-13	29.62	29.76	29.46	29.52	850130
2012-12-14	29.50	29.86	29.39	29.74	1032498
2012-12-17	29.73	30.03	29.68	29.86	3123659
2012-12-18	29.80	30.50	29.66	30.46	3172460
2012-12-19	30.49	31.22	30.32	30.99	2189800
2012-12-20	30.97	31.52	30.75	31.51	2313638
2012-12-21	31.24	31.71	31.20	31.58	2694998
2012-12-24	31.41	31.54	31.27	31.46	446463
2012-12-26	31.50	31.75	31.40	31.62	1137873
2012-12-27	31.57	31.76	31.35	31.67	1643427
2012-12-28	31.43	31.66	31.33	31.44	1131767
2012-12-31	31.40	31.84	31.15	31.82	1641910
2013-01-02	32.24	32.65	32.22	32.56	1755618
2013-01-03	32.50	33.06	32.42	32.88	1707422
2013-01-04	32.99	33.41	32.89	33.41	1313194
2013-01-07	33.17	33.22	32.62	32.66	1984200
2013-01-08	32.59	32.80	32.30	32.62	1728564
2013-01-09	32.74	32.97	32.62	32.78	1068870
2013-01-10	32.94	32.94	32.65	32.74	1374304
2013-01-11	32.78	32.95	32.70	32.88	818855
2013-01-14	32.83	33.30	32.83	33.26	988534
2013-01-15	33.16	33.71	32.90	33.53	1544049
2013-01-16	33.40	33.42	33.06	33.17	1750676
2013-01-17	33.41	33.78	33.31	33.71	725970
2013-01-18	34.01	34.14	33.58	34.00	2006515
2013-01-22	34.00	34.11	33.76	34.00	1259269
2013-01-23	33.94	34.00	33.53	33.57	1728698
2013-01-24	33.58	34.23	33.57	34.00	3167488
2013-01-25	34.08	34.18	33.67	33.67	3341231
2013-01-28	33.86	34.03	33.64	33.87	2096364
2013-01-29	33.61	34.00	33.37	33.53	2516809
2013-01-30	33.55	35.75	33.55	35.74	6630032
2013-01-31	35.58	35.62	34.98	35.24	3361236
2013-02-01	35.17	35.53	34.80	35.49	4800111
2013-02-04	35.23	35.34	34.59	34.84	1662693
2013-02-05	35.08	35.78	35.08	35.61	1601950
2013-02-06	35.50	35.93	35.44	35.86	1481134
2013-02-07	35.71	35.84	35.28	35.55	1787759
2013-02-08	35.64	35.73	35.30	35.46	957605
2013-02-11	35.50	35.57	35.32	35.36	850247
2013-02-12	35.38	35.48	35.19	35.31	1021587
2013-02-13	35.48	35.61	35.13	35.20	988787
2013-02-14	35.05	35.25	34.91	35.20	1317882
2013-02-15	35.28	35.98	35.19	35.52	974419
2013-02-19	35.54	37.15	35.54	36.73	2897940
2013-02-20	36.73	36.83	35.46	35.46	1423305
2013-02-21	35.13	35.23	34.65	34.72	1351503
2013-02-22	34.92	35.54	34.88	35.54	1195380
2013-02-25	35.86	36.07	34.79	34.80	1283459
2013-02-26	34.98	35.13	34.65	34.96	888692
2013-02-27	34.82	35.67	34.79	35.50	868695
2013-02-28	35.49	35.96	35.35	35.55	989496
2013-03-01	35.28	35.45	34.89	35.17	1693400
2013-03-04	35.05	35.16	34.67	34.93	1113162
2013-03-05	35.07	35.78	34.98	35.67	1249151
2013-03-06	35.86	36.18	35.71	35.89	737957
2013-03-07	35.88	35.99	35.66	35.94	426831
2013-03-08	36.20	36.50	36.00	36.37	727310
2013-03-11	36.25	36.53	36.23	36.39	608439
2013-03-12	36.27	36.37	35.65	35.84	1360283
2013-03-13	35.88	36.22	35.70	36.08	484113
2013-03-14	36.23	36.38	35.97	36.30	599443
2013-03-15	36.11	36.13	35.67	35.75	1645360
2013-03-18	35.43	35.76	34.67	35.52	867270
2013-03-19	35.69	35.87	35.43	35.76	1047889
2013-03-20	35.96	36.78	35.96	36.67	1095714
2013-03-21	36.42	36.82	36.25	36.26	1260358
2013-03-22	36.45	36.57	36.15	36.39	660076
2013-03-25	36.46	36.72	36.31	36.48	594375
2013-03-26	36.59	36.98	36.50	36.98	787135
2013-03-27	36.70	37.06	36.51	37.03	728767
2013-03-28	37.13	37.59	36.92	37.53	960521
2013-04-01	37.53	37.75	37.19	37.37	1344346
2013-04-02	37.58	37.59	36.93	37.03	642779
2013-04-03	37.00	37.11	36.28	36.67	984807
2013-04-04	36.62	36.98	36.28	36.48	1071859
2013-04-05	35.89	35.92	35.19	35.40	1718107
2013-04-08	35.38	35.81	35.30	35.78	983865
2013-04-09	35.78	35.78	35.37	35.47	681466
2013-04-10	35.63	36.63	35.63	36.54	775272
2013-04-11	36.60	36.96	36.37	36.65	769665
2013-04-12	36.54	36.68	36.22	36.39	369982
2013-04-15	36.13	36.19	35.06	35.08	697427
2013-04-16	35.32	36.04	35.24	35.99	896001
2013-04-17	35.72	35.85	35.03	35.39	1276517
2013-04-18	35.55	35.60	34.91	35.05	985781
2013-04-19	35.38	36.85	35.35	36.10	1218666
2013-04-22	36.26	36.87	35.91	36.54	1501091
2013-04-23	36.72	37.00	36.17	36.71	2199248
2013-04-24	34.78	34.78	32.57	33.16	5695914
2013-04-25	33.21	33.30	32.63	32.90	2833040
2013-04-26	32.88	32.95	32.35	32.36	1435103
2013-04-29	32.46	32.88	32.36	32.79	1201832
2013-04-30	32.80	33.05	32.60	32.82	1406888
2013-05-01	32.53	32.61	31.21	31.39	2700626
2013-05-02	31.31	31.77	31.08	31.33	4501469
2013-05-03	31.80	33.07	31.75	32.90	3409982
2013-05-06	32.78	33.51	32.58	33.31	1800034
2013-05-07	33.42	33.60	33.25	33.48	1502685
2013-05-08	33.54	33.83	33.17	33.58	1009136
2013-05-09	33.50	33.94	33.49	33.78	1469011
2013-05-10	33.78	34.34	33.56	34.30	876252
2013-05-13	34.13	34.31	33.69	34.06	927296
2013-05-14	34.06	34.80	34.06	34.76	1141508
2013-05-15	34.71	35.56	34.50	35.54	1344919
2013-05-16	35.37	35.64	35.01	35.46	1295242
2013-05-17	35.60	36.12	35.58	36.10	845320
2013-05-20	35.98	36.16	35.43	35.58	977153
2013-05-21	35.62	35.92	35.55	35.77	695652
2013-05-22	35.71	36.00	35.14	35.27	1028939
2013-05-23	35.03	35.16	34.69	35.01	994496
2013-05-24	34.91	34.96	34.47	34.82	802392
2013-05-28	35.29	35.56	34.82	35.18	723828
2013-05-29	34.91	34.91	34.14	34.71	1561539
2013-05-30	34.73	35.36	34.68	34.82	1236016
2013-05-31	34.66	35.17	34.55	34.76	975532
2013-06-03	34.85	34.92	33.75	34.23	1723937
2013-06-04	34.32	34.64	33.62	34.01	995311
2013-06-05	34.00	34.15	33.27	33.31	660359
2013-06-06	33.17	33.88	33.08	33.87	696824
2013-06-07	34.24	34.60	33.87	34.12	1038240
2013-06-10	34.32	34.32	33.70	33.80	708921
2013-06-11	33.40	33.65	33.07	33.41	865207
2013-06-12	33.75	33.75	33.23	33.25	602016
2013-06-13	33.30	34.29	33.14	34.20	661448
2013-06-14	34.16	34.23	33.57	33.59	577649
2013-06-17	33.89	34.35	33.76	34.27	1042622
2013-06-18	34.35	34.61	34.32	34.42	773654
2013-06-19	34.37	34.52	33.85	33.88	701095
2013-06-20	33.51	33.57	32.86	32.93	1217117
2013-06-21	33.14	33.28	32.22	32.62	1467280
2013-06-24	32.19	32.40	31.79	32.15	1027619
2013-06-25	32.49	32.86	32.21	32.68	768681
2013-06-26	32.98	33.17	32.44	32.75	611245
2013-06-27	32.88	33.41	32.87	33.07	776219
2013-06-28	32.94	33.54	32.73	33.23	1345112
2013-07-01	33.35	33.85	33.35	33.49	1406546
2013-07-02	33.48	33.58	33.13	33.30	918874
2013-07-03	31.90	32.08	30.64	31.56	4323970
2013-07-05	31.81	32.53	31.38	32.36	1945293
2013-07-08	32.47	33.08	32.47	32.72	1327461
2013-07-09	32.97	33.71	32.65	33.54	869736
2013-07-10	33.56	33.86	33.50	33.64	1111828
2013-07-11	34.09	34.40	34.09	34.15	980342
2013-07-12	34.01	34.57	33.93	34.52	853728
2013-07-15	34.56	34.71	34.41	34.69	761881
2013-07-16	34.70	34.79	34.47	34.61	874118
2013-07-17	34.75	35.12	34.72	35.05	656263
2013-07-18	35.17	35.77	35.10	35.52	1189129
2013-07-19	35.86	36.65	35.69	36.46	1703487
2013-07-22	36.33	36.48	35.84	35.89	1822047
2013-07-23	35.83	36.02	35.55	35.84	1404724
2013-07-24	37.45	38.00	36.46	36.83	2641861
2013-07-25	36.80	37.07	36.51	36.71	883588
2013-07-26	35.97	36.47	35.95	36.33	681677
2013-07-29	36.24	36.52	35.95	36.22	715007
2013-07-30	36.32	36.68	36.24	36.46	953098
2013-07-31	36.57	37.55	36.49	37.24	902621
2013-08-01	37.44	38.51	37.17	38.30	1342326
2013-08-02	38.07	38.25	37.69	38.22	866273
2013-08-05	38.08	38.62	38.01	38.60	803579
2013-08-06	38.45	38.48	37.87	38.38	643275
2013-08-07	38.18	38.32	37.63	37.78	475937
2013-08-08	38.03	38.92	38.03	38.64	810453
2013-08-09	38.54	38.80	38.30	38.55	662140
2013-08-12	38.27	38.80	38.17	38.58	553235
2013-08-13	38.66	39.10	38.27	38.90	671770
2013-08-14	38.79	38.81	38.43	38.64	404798
2013-08-15	37.99	38.26	37.64	37.68	825846
2013-08-16	37.63	38.06	37.53	37.95	635854
2013-08-19	37.89	38.07	37.52	37.59	581643
2013-08-20	37.62	37.81	37.31	37.63	1023517
2013-08-21	37.52	37.59	36.98	37.10	660663
2013-08-22	37.10	37.61	37.10	37.57	551274
2013-08-23	37.65	37.77	37.02	37.19	641841
2013-08-26	37.13	37.43	36.93	37.19	888744
2013-08-27	36.69	36.74	35.74	35.78	819966
2013-08-28	35.81	36.00	35.56	35.85	891697
2013-08-29	35.62	36.14	35.57	35.76	882466
2013-08-30	35.82	35.82	35.14	35.27	907657
2013-09-03	35.76	36.15	35.49	35.75	1146817
2013-09-04	35.86	36.09	35.85	35.99	1236792
2013-09-05	35.95	36.97	35.85	36.80	845465
2013-09-06	36.93	37.33	36.38	37.05	1135823
2013-09-09	37.12	38.27	37.06	38.24	1332042
2013-09-10	38.39	38.61	38.22	38.43	1062403
2013-09-11	38.43	38.73	38.19	38.41	734798
2013-09-12	38.38	38.58	38.09	38.14	431926
2013-09-13	38.31	38.32	37.86	38.06	489762
2013-09-16	38.65	38.71	38.28	38.40	618843
2013-09-17	38.37	38.74	38.37	38.70	710906
2013-09-18	38.67	38.86	38.05	38.84	653328
2013-09-19	38.89	39.18	38.84	38.93	483006
2013-09-20	38.92	39.07	38.58	38.58	1479508
2013-09-23	38.43	38.54	37.81	38.27	782588
2013-09-24	38.32	39.15	38.29	38.66	818432
2013-09-25	38.74	39.23	38.47	39.01	1300857
2013-09-26	39.05	39.16	38.64	39.06	833603
2013-09-27	38.75	39.11	38.65	38.97	865730
2013-09-30	38.54	39.10	38.41	39.03	788826
2013-10-01	39.13	39.38	38.85	39.10	772515
2013-10-02	38.89	39.09	38.63	39.09	712532
2013-10-03	39.05	39.20	38.32	38.86	607459
2013-10-04	38.86	39.76	38.75	39.70	739462
2013-10-07	39.33	39.54	39.10	39.41	745337
2013-10-08	39.32	39.65	38.69	38.77	869194
2013-10-09	38.78	38.78	37.88	38.29	1007071
2013-10-10	38.90	39.43	38.84	39.39	853326
2013-10-11	39.16	39.81	38.94	39.68	940772
2013-10-14	39.60	39.68	39.32	39.63	846148
2013-10-15	39.57	40.99	39.27	39.56	1078457
2013-10-16	39.90	40.52	39.70	40.51	1136607
2013-10-17	40.31	40.67	40.12	40.53	630771
2013-10-18	40.81	40.95	40.66	40.93	687228
2013-10-21	41.02	41.13	40.38	40.52	807973
2013-10-22	40.78	41.06	40.29	40.72	1577356
2013-10-23	39.83	39.84	39.13	39.28	2088195
2013-10-24	39.42	39.42	39.10	39.20	939779
2013-10-25	39.42	39.42	38.99	39.25	811822
2013-10-28	39.26	39.34	38.90	39.28	939178
2013-10-29	39.30	39.65	39.02	39.35	925061
2013-10-30	39.37	39.55	38.51	38.65	990719
2013-10-31	38.71	38.85	38.33	38.53	1274295
2013-11-01	38.55	38.95	38.43	38.89	952646
2013-11-04	39.12	39.24	38.72	38.83	654993
2013-11-05	38.65	38.79	38.09	38.49	1173791
2013-11-06	38.80	38.98	38.10	38.15	1032218
2013-11-07	38.35	38.35	37.16	37.20	905836
2013-11-08	37.22	38.22	37.20	38.20	647591
2013-11-11	38.16	38.67	38.05	38.64	549336
2013-11-12	38.50	38.98	38.34	38.94	822274
2013-11-13	38.65	39.40	38.58	39.31	768628
2013-11-14	39.27	39.41	38.66	38.73	869829
2013-11-15	38.76	38.86	38.19	38.84	843751
2013-11-18	38.91	39.06	38.43	38.51	685024
2013-11-19	38.43	38.55	37.90	37.94	554518
2013-11-20	38.00	38.15	37.48	37.60	593438
2013-11-21	37.67	37.97	37.54	37.90	671638
2013-11-22	37.88	38.31	37.76	37.98	497628
2013-11-25	38.13	38.31	38.05	38.12	466661
2013-11-26	38.19	38.29	37.95	38.03	585098
2013-11-27	38.15	38.48	37.94	38.40	594904
2013-11-29	38.53	38.91	38.41	38.63	444890
2013-12-02	38.62	39.13	38.33	38.67	842400
2013-12-03	38.50	38.62	38.27	38.41	783395
2013-12-04	38.16	38.73	38.06	38.67	931531
2013-12-05	38.73	38.79	38.26	38.29	969279
2013-12-06	38.73	39.52	38.72	39.32	795457
2013-12-09	39.55	40.29	39.50	40.28	1311199
2013-12-10	40.00	40.22	39.86	39.92	1190493
2013-12-11	39.91	39.91	39.26	39.38	779301
2013-12-12	39.34	39.53	39.22	39.32	944025
2013-12-13	39.38	39.73	39.26	39.32	629844
2013-12-16	39.20	40.04	39.20	39.82	642637
2013-12-17	39.76	40.79	39.51	40.53	1257217
2013-12-18	40.52	40.64	39.63	40.45	1469242
2013-12-19	40.45	40.46	39.70	39.74	1244852
2013-12-20	39.95	41.24	39.82	41.16	1818490
2013-12-23	41.34	41.76	41.10	41.69	891961
2013-12-24	41.76	42.25	41.69	41.98	396937
2013-12-26	42.02	42.25	41.73	42.10	435614
2013-12-27	38.74	42.26	41.79	41.92	635687
2013-12-30	41.93	42.17	41.82	42.00	642951
2013-12-31	42.05	42.33	41.85	41.99	453282
2014-01-02	41.72	41.90	41.36	41.37	749056
2014-01-03	41.56	41.99	41.38	41.55	903355
2014-01-06	41.88	41.88	40.92	40.96	1069710
2014-01-07	41.23	41.65	41.17	41.35	814914
2014-01-08	41.34	41.38	40.91	41.10	945458
2014-01-09	41.13	41.28	40.63	40.93	852423
2014-01-10	41.12	41.89	41.01	41.55	1108413
2014-01-13	41.26	41.55	40.28	40.37	1022974
2014-01-14	40.46	41.22	40.46	41.04	1042640
2014-01-15	41.41	43.06	41.41	42.68	1501677
2014-01-16	42.57	42.94	42.08	42.52	886915
2014-01-17	42.49	42.60	42.03	42.13	1026499
2014-01-21	42.47	42.70	41.58	41.82	1158826
2014-01-22	41.92	41.95	41.65	41.77	779931
2014-01-23	41.47	41.60	40.97	41.32	782099
2014-01-24	41.29	41.29	39.79	40.01	1269318
2014-01-27	40.27	41.48	40.24	41.24	2431105
2014-01-28	41.20	41.62	41.08	41.39	1427881
2014-01-29	41.21	41.82	40.88	41.51	3431329
2014-01-30	41.70	42.24	41.33	42.08	2640241
2014-01-31	40.00	42.32	39.84	41.78	4978027
2014-02-03	41.65	41.88	39.09	39.17	3130623
2014-02-04	39.30	39.95	39.15	39.63	2638876
2014-02-05	39.25	39.55	38.62	39.32	1401932
2014-02-06	39.67	40.17	39.51	40.01	1537325
2014-02-07	40.15	40.70	39.89	40.28	1275047
2014-02-10	40.15	40.17	39.49	39.73	1220915
2014-02-11	39.64	39.74	39.36	39.62	1385735
2014-02-12	39.76	40.06	39.41	40.02	1227970
2014-02-13	39.77	40.54	39.70	40.45	693891
2014-02-14	40.38	40.59	40.18	40.48	553199
2014-02-18	40.71	41.39	40.46	41.28	1514552
2014-02-19	41.27	41.39	40.64	40.74	1016623
2014-02-20	40.87	40.89	40.26	40.31	1247259
2014-02-21	40.26	40.35	39.73	40.24	1459716
2014-02-24	40.27	40.68	40.23	40.24	684466
2014-02-25	40.36	40.50	39.81	39.94	1039180
2014-02-26	40.12	40.51	39.96	40.20	812208
2014-02-27	40.27	40.58	40.03	40.49	835159
2014-02-28	40.52	41.04	40.40	40.94	847242
2014-03-03	40.59	40.72	40.26	40.56	802542
2014-03-04	40.97	41.53	40.94	41.36	898015
2014-03-05	41.38	41.71	41.03	41.65	1348914
2014-03-06	41.71	42.30	41.61	42.17	1462239
2014-03-07	42.62	42.95	42.47	42.80	1309003
2014-03-10	42.73	42.93	42.11	42.39	831072
2014-03-11	42.46	42.67	41.82	41.95	803768
2014-03-12	41.65	42.01	41.24	42.00	755370
2014-03-13	42.16	42.25	40.94	41.07	645276
2014-03-14	40.91	41.39	40.86	41.24	697864
2014-03-17	41.39	41.84	41.08	41.58	672829
2014-03-18	41.60	42.21	41.50	42.19	614420
2014-03-19	42.16	42.38	41.30	41.69	599327
2014-03-20	41.53	41.81	41.22	41.78	576326
2014-03-21	42.15	42.87	42.02	42.47	1254785
2014-03-24	42.56	42.73	41.70	42.03	743494
2014-03-25	42.43	42.48	41.65	42.30	721573
2014-03-26	42.48	42.61	41.78	41.84	746217
2014-03-27	41.87	41.87	40.97	41.10	877752
2014-03-28	41.30	41.65	41.10	41.20	686686
2014-03-31	41.64	42.09	41.42	41.95	782463
2014-04-01	42.20	42.69	41.95	42.65	948544
2014-04-02	42.82	42.83	42.34	42.38	903276
2014-04-03	42.51	42.83	42.25	42.38	928909
2014-04-04	42.58	43.10	41.40	41.53	1123265
2014-04-07	41.47	41.57	40.44	41.12	1010617
2014-04-08	41.04	41.97	40.79	41.89	1183094
2014-04-09	42.04	42.05	41.39	41.96	735494
2014-04-10	41.88	42.00	40.57	40.63	582440
2014-04-11	40.36	40.62	39.59	39.74	954880
2014-04-14	40.04	40.25	39.66	40.09	902087
2014-04-15	40.17	40.68	39.57	40.21	856054
2014-04-16	40.65	41.51	40.60	41.50	765469
2014-04-17	41.22	42.27	41.13	42.18	701928
2014-04-21	42.20	42.61	42.06	42.22	898900
2014-04-22	42.61	43.33	42.54	42.99	913101
2014-04-23	43.91	43.91	43.28	43.44	1714269
2014-04-24	44.08	44.90	43.52	44.09	1573930
2014-04-25	44.00	44.00	42.90	43.12	1067090
2014-04-28	43.21	43.70	42.86	43.61	1205629
2014-04-29	43.71	43.94	43.38	43.78	504075
2014-04-30	43.65	44.84	43.52	44.80	1123300
2014-05-01	44.65	45.18	44.23	44.77	1053180
2014-05-02	44.93	45.01	44.58	44.70	611694
2014-05-05	44.45	44.51	43.73	44.20	1501760
2014-05-06	44.11	44.50	43.92	44.12	586649
2014-05-07	44.29	45.25	43.79	45.22	1295609
2014-05-08	45.24	45.54	44.86	45.00	1137575
2014-05-09	44.88	44.96	44.05	44.62	666652
2014-05-12	44.85	45.63	44.83	45.57	819690
2014-05-13	45.54	45.68	45.25	45.55	821745
2014-05-14	45.46	45.47	44.81	44.98	517764
2014-05-15	44.85	44.90	44.09	44.54	913745
2014-05-16	44.53	44.58	44.07	44.55	708092
2014-05-19	44.40	45.00	44.31	44.86	402676
2014-05-20	44.77	44.80	43.95	44.00	868433
2014-05-21	44.05	44.79	43.93	44.78	580886
2014-05-22	44.70	45.20	44.55	45.10	618649
2014-05-23	45.04	45.47	44.80	45.45	437407
2014-05-27	45.62	45.85	45.39	45.68	873010
2014-05-28	45.70	45.99	45.51	45.80	594100
2014-05-29	46.00	46.13	45.40	46.11	686412
2014-05-30	45.91	46.12	45.30	45.59	1296796
2014-06-02	45.61	45.79	45.07	45.60	651837
2014-06-03	45.41	45.48	45.00	45.43	493589
2014-06-04	45.31	45.85	45.13	45.62	859724
2014-06-05	45.56	45.99	45.25	45.75	1248896
2014-06-06	45.91	46.97	45.66	46.60	950066
2014-06-09	46.59	47.82	46.48	47.40	1428352
2014-06-10	47.27	47.74	47.05	47.63	1016942
2014-06-11	47.56	47.61	47.30	47.52	839965
2014-06-12	47.47	47.52	46.90	47.14	580779
2014-06-13	47.42	47.49	47.09	47.38	739879
2014-06-16	47.33	47.65	47.17	47.54	474751
2014-06-17	47.46	47.92	47.04	47.55	580625
2014-06-18	47.56	47.62	46.86	47.56	721154
2014-06-19	47.68	47.71	47.29	47.47	451287
2014-06-20	47.64	47.90	47.43	47.83	937657
2014-06-23	47.76	47.97	47.48	47.86	619530
2014-06-24	47.83	48.13	47.34	47.45	602095
2014-06-25	47.42	47.86	47.09	47.79	693642
2014-06-26	47.88	47.88	47.25	47.41	512435
2014-06-27	47.25	47.99	47.05	47.93	856688
2014-06-30	47.73	48.00	47.08	47.74	940575
2014-07-01	47.79	48.50	47.74	48.18	711312
2014-07-02	48.21	48.78	48.08	48.23	715555
2014-07-03	48.41	49.11	48.41	49.01	969115
2014-07-07	48.90	49.01	48.37	48.71	827837
2014-07-08	48.62	48.76	48.12	48.42	764845
2014-07-09	48.44	48.64	48.22	48.34	580101
2014-07-10	47.70	48.09	47.47	47.86	797554
2014-07-11	47.91	47.93	47.20	47.56	1281970
2014-07-14	48.12	48.15	47.81	47.87	835036
2014-07-15	47.95	48.09	47.39	47.60	1026820
2014-07-16	47.87	48.03	47.54	47.78	649335
2014-07-17	47.54	47.76	46.98	47.07	474284
2014-07-18	47.19	48.23	47.06	48.06	614283
2014-07-21	47.77	47.99	47.32	47.85	696403
2014-07-22	48.02	48.59	47.78	48.20	893090
2014-07-23	51.75	53.08	50.88	51.70	2889145
2014-07-24	51.35	52.02	50.87	51.16	1546313
2014-07-25	50.94	51.04	50.49	50.58	1159381
2014-07-28	50.58	50.60	49.77	50.24	986190
2014-07-29	50.26	50.78	49.73	49.77	879590
2014-07-30	49.98	49.98	49.25	49.57	881769
2014-07-31	49.18	49.40	48.42	48.65	1276111
2014-08-01	48.53	48.80	48.19	48.67	1340450
2014-08-04	48.86	49.32	48.77	49.30	1330915
2014-08-05	49.02	49.22	48.36	48.59	915093
2014-08-06	48.28	48.66	47.94	48.35	832036
2014-08-07	48.71	48.87	48.41	48.67	1069392
2014-08-08	48.72	49.53	48.54	49.48	956242
2014-08-11	49.56	50.17	49.40	49.93	722124
2014-08-12	49.97	50.05	49.04	49.28	543953
2014-08-13	49.41	49.81	49.30	49.62	785280
2014-08-14	49.79	49.94	49.36	49.74	419026
2014-08-15	49.85	49.94	48.67	48.98	953503
2014-08-18	49.30	50.02	49.17	49.69	740974
2014-08-19	49.83	50.37	49.73	50.15	564561
2014-08-20	50.16	50.24	49.80	50.02	653645
2014-08-21	49.98	49.99	49.53	49.83	396600
2014-08-22	49.63	49.91	49.57	49.73	403075
2014-08-25	50.15	50.22	49.53	49.77	525732
2014-08-26	49.79	50.13	49.53	49.72	499536
2014-08-27	49.69	49.90	49.50	49.83	501567
2014-08-28	49.60	49.87	49.34	49.65	398757
2014-08-29	49.78	50.33	49.71	50.21	702936
2014-09-02	50.20	50.93	50.13	50.89	1040634
2014-09-03	51.09	51.14	50.67	50.84	923294
2014-09-04	50.88	51.30	50.87	51.05	757257
2014-09-05	50.82	51.29	50.62	51.23	516281
2014-09-08	51.19	51.36	50.84	51.10	451326
2014-09-09	50.94	51.13	50.37	50.42	564269
2014-09-10	50.42	50.81	50.33	50.66	507433
2014-09-11	50.32	50.84	50.26	50.82	486278
2014-09-12	50.82	50.90	50.22	50.56	758014
2014-09-15	50.49	50.68	50.25	50.67	471102
2014-09-16	50.63	50.67	50.10	50.48	612729
2014-09-17	50.48	50.83	50.33	50.59	720986
2014-09-18	50.72	51.20	50.66	51.10	400074
2014-09-19	51.39	51.46	50.66	50.77	767693
2014-09-22	50.55	50.55	50.10	50.37	659651
2014-09-23	50.23	50.66	50.18	50.23	583707
2014-09-24	50.18	50.31	49.81	50.22	899392
2014-09-25	50.09	50.20	48.96	49.02	1280451
2014-09-26	49.05	49.41	48.91	49.35	983102
2014-09-29	48.66	49.38	48.61	49.27	722343
2014-09-30	49.23	49.45	48.99	49.00	509917
2014-10-01	48.91	48.91	47.96	48.22	883865
2014-10-02	48.11	48.45	47.63	48.12	707572
2014-10-03	48.45	49.22	48.45	48.97	785748
2014-10-06	49.26	49.51	48.89	49.00	520469
2014-10-07	48.62	49.09	48.03	48.03	651908
2014-10-08	48.29	49.26	47.97	49.22	716807
2014-10-09	49.24	49.48	48.19	48.27	642689
2014-10-10	48.30	48.81	47.34	47.34	632851
2014-10-13	47.38	47.74	46.61	46.65	1002180
2014-10-14	46.85	47.85	46.82	46.94	1050890
2014-10-15	46.20	47.07	45.30	46.74	1562859
2014-10-16	45.73	46.84	45.46	46.51	1661696
2014-10-17	47.09	47.53	46.97	47.07	1286391
2014-10-20	46.80	46.98	46.46	46.85	1382900
2014-10-21	47.12	49.63	47.04	49.37	2113146
2014-10-22	51.56	53.03	50.42	50.50	3841752
2014-10-23	51.28	51.78	50.72	50.93	1670976
2014-10-24	50.74	51.11	50.61	50.84	1270631
2014-10-27	50.58	51.24	50.35	51.06	1303059
2014-10-28	51.59	53.84	51.48	53.54	1879301
2014-10-29	53.48	53.70	52.70	53.34	1162948
2014-10-30	53.27	54.00	53.16	53.79	871913
2014-10-31	54.60	54.80	54.13	54.78	1022631
2014-11-03	54.74	55.01	54.39	54.57	1142938
2014-11-04	54.57	54.91	54.24	54.72	869214
2014-11-05	55.09	55.27	54.57	54.93	1100776
2014-11-06	55.20	55.45	54.94	55.35	746487
2014-11-07	55.45	56.01	55.23	56.00	823321
2014-11-10	55.86	56.65	55.82	56.65	707564
2014-11-11	56.60	56.81	56.41	56.61	768119
2014-11-12	56.61	57.87	56.54	57.65	1589830
2014-11-13	57.58	57.78	57.48	57.37	130507
2014-11-14	57.50	58.03	57.10	57.40	1403687
2014-11-17	57.18	57.70	56.96	57.17	656274
2014-11-18	57.48	58.30	57.45	57.46	1151554
2014-11-19	57.47	57.47	56.68	56.85	791874
2014-11-20	56.67	57.11	56.47	56.82	882047
2014-11-21	57.26	57.30	56.49	56.77	841932
2014-11-24	57.00	57.25	56.75	57.09	646544
2014-11-25	57.25	57.44	56.44	56.50	1302497
2014-11-26	56.69	57.34	56.58	56.97	1145786
2014-11-28	57.02	57.29	56.70	56.79	314385
2014-12-01	56.18	56.38	55.65	55.83	876664
2014-12-02	55.72	56.36	55.62	55.99	1339668
2014-12-03	56.13	56.55	55.95	56.28	1724163
2014-12-04	56.30	56.65	55.95	56.10	914046
2014-12-05	56.27	56.88	56.27	56.46	1236720
2014-12-08	56.38	56.67	55.79	56.07	570625
2014-12-09	55.38	56.63	55.27	56.54	819791
2014-12-10	56.49	56.64	55.93	56.10	1674592
2014-12-11	56.70	57.64	56.42	57.05	1479222
2014-12-12	56.42	57.02	56.34	56.77	1691350
2014-12-15	57.20	57.61	56.52	57.20	1232433
2014-12-16	57.05	57.60	56.68	56.71	861839
2014-12-17	56.71	57.67	56.00	57.62	1018735
2014-12-18	58.61	58.99	58.26	58.99	847407
2014-12-19	59.42	59.45	58.41	58.65	1409336
2014-12-22	58.81	59.11	58.54	58.87	572258
2014-12-23	58.97	59.31	58.85	58.86	416506
2014-12-24	58.96	59.12	58.62	58.91	411458
2014-12-26	59.06	59.20	58.62	58.66	280795
2014-12-29	58.48	58.89	58.38	58.71	631336
2014-12-30	58.59	58.98	58.32	58.72	649025
2014-12-31	58.84	58.94	58.27	58.38	613417
2015-01-02	58.95	58.99	57.23	57.88	488936
2015-01-05	57.45	57.61	56.31	56.67	905291
2015-01-06	56.88	57.15	55.60	56.33	825714
2015-01-07	56.70	57.42	56.68	57.12	836029
2015-01-08	57.76	58.82	57.68	58.66	784361
2015-01-09	58.76	58.82	58.01	58.56	626075
2015-01-12	58.65	58.65	57.50	57.64	440752
2015-01-13	58.01	58.73	56.89	57.43	457385
2015-01-14	56.66	56.93	56.21	56.65	501924
2015-01-15	57.00	57.41	56.56	56.73	630175
2015-01-16	56.70	57.22	56.44	57.16	1136647
2015-01-20	57.56	58.05	56.87	57.73	572988
2015-01-21	57.58	57.92	57.32	57.61	489274
2015-01-22	57.97	59.00	57.27	58.84	775540
2015-01-23	58.98	59.59	58.75	59.42	649650
2015-01-26	59.30	59.30	58.67	59.20	468097
2015-01-27	58.42	59.20	58.17	58.65	720434
2015-01-28	58.82	59.49	57.41	57.48	604992
2015-01-29	57.32	59.33	56.98	59.21	1140886
2015-01-30	57.43	59.50	57.14	58.06	1420051
2015-02-02	58.33	59.51	57.55	59.48	916106
2015-02-03	59.12	60.63	59.12	60.60	1058288
2015-02-04	60.38	61.49	60.18	61.15	838875
2015-02-05	61.50	61.99	61.19	61.35	806357
2015-02-06	61.56	61.71	60.46	60.81	1211056
2015-02-09	60.43	60.82	60.10	60.20	746533
2015-02-10	61.01	61.44	59.93	61.39	985768
2015-02-11	61.26	61.69	60.34	60.49	1131413
2015-02-12	61.38	61.45	60.86	61.38	509675
2015-02-13	61.27	61.54	60.97	61.42	438321
2015-02-17	61.42	61.73	60.96	61.14	556778
2015-02-18	61.13	61.62	60.79	61.51	683724
2015-02-19	61.47	61.51	60.92	61.26	359227
2015-02-20	61.17	61.40	60.46	61.31	979533
2015-02-23	61.31	62.29	60.98	62.29	992918
2015-02-24	62.22	63.21	62.00	63.00	1127754
2015-02-25	63.08	63.08	62.27	62.75	631460
2015-02-26	62.65	62.84	61.94	61.98	649593
2015-02-27	61.88	62.17	61.51	61.96	540108
2015-03-02	61.99	62.92	61.97	62.79	388378
2015-03-03	62.47	62.76	61.64	62.70	728945
2015-03-04	62.66	62.66	60.32	61.46	1219615
2015-03-05	61.71	61.87	61.18	61.32	422929
2015-03-06	60.86	61.05	59.25	59.58	1274333
2015-03-09	59.73	60.74	59.67	60.68	653034
2015-03-10	59.90	60.32	59.69	59.81	795504
2015-03-11	60.11	60.43	59.68	60.08	603610
2015-03-12	60.30	61.38	60.25	61.31	551620
2015-03-13	60.36	61.26	59.82	60.21	984166
2015-03-16	60.50	61.40	60.50	61.24	794884
2015-03-17	61.08	61.50	60.95	61.34	341059
2015-03-18	61.26	62.70	61.01	62.45	833635
2015-03-19	62.30	62.76	62.14	62.45	697590
2015-03-20	62.71	63.27	62.39	62.95	1647394
2015-03-23	62.78	63.06	61.44	61.47	694678
2015-03-24	61.12	62.44	61.06	61.88	1020562
2015-03-25	62.05	62.08	60.08	60.10	848282
2015-03-26	59.92	60.32	59.53	60.15	1111023
2015-03-27	60.04	60.53	59.94	60.30	581137
2015-03-30	60.62	60.98	60.54	60.82	448302
2015-03-31	60.41	60.63	60.09	60.52	857867
2015-04-01	60.32	60.54	59.11	59.33	1035393
2015-04-02	59.26	60.06	59.26	59.76	924378
2015-04-06	59.17	59.92	59.04	59.54	1086626
2015-04-07	59.47	59.71	59.09	59.36	916515
2015-04-08	59.51	59.70	59.17	59.43	990916
2015-04-09	59.29	59.76	58.70	58.90	802397
2015-04-10	59.09	59.76	58.80	59.50	1319044
2015-04-13	59.27	60.28	59.23	59.63	733055
2015-04-14	59.45	59.79	58.75	59.04	601182
2015-04-15	59.16	59.68	58.97	59.21	1064882
2015-04-16	59.07	59.20	58.37	58.67	1026962
2015-04-17	58.27	58.76	57.53	58.72	1456551
2015-04-20	59.07	59.56	59.04	59.43	649810
2015-04-21	59.56	59.56	58.92	59.29	1124864
2015-04-22	59.31	59.72	58.88	59.59	724508
2015-04-23	59.30	60.01	59.08	59.39	1289233
2015-04-24	59.80	60.02	56.31	57.10	2686272
2015-04-27	57.17	57.57	56.16	56.23	1582276
2015-04-28	56.17	56.51	55.56	55.98	1507372
2015-04-29	55.90	56.18	55.06	55.53	1173460
2015-04-30	55.42	55.75	55.03	55.45	2493161
2015-05-01	55.75	56.52	55.59	56.46	1657983
2015-05-04	56.47	56.92	56.43	56.52	1010930
2015-05-05	56.23	56.58	55.26	55.35	1133788
2015-05-06	55.45	55.63	54.77	54.91	953754
2015-05-07	54.63	55.70	54.58	55.42	921265
2015-05-08	56.23	56.82	56.10	56.11	707731
2015-05-11	56.20	57.00	56.20	56.61	848750
2015-05-12	56.11	56.40	55.66	56.04	450626
2015-05-13	56.24	56.66	55.76	56.44	721750
2015-05-14	56.70	57.01	56.19	56.97	1089880
2015-05-15	56.95	57.35	56.94	57.18	992280
2015-05-18	57.10	57.75	57.00	57.67	1120505
2015-05-19	57.75	58.20	57.51	58.16	1178435
2015-05-20	57.95	58.04	57.29	57.47	1392024
2015-05-21	57.30	57.54	57.00	57.11	999655
2015-05-22	56.97	57.09	56.58	56.64	561809
2015-05-26	56.54	56.68	56.17	56.29	614370
2015-05-27	56.44	56.79	56.15	56.65	1118328
2015-05-28	56.68	56.97	56.51	56.93	724420
2015-05-29	56.69	56.73	56.27	56.37	919542
2015-06-01	56.70	56.87	56.23	56.65	640633
2015-06-02	56.40	56.97	56.20	56.89	745545
2015-06-03	56.90	57.22	56.63	56.97	881144
2015-06-04	56.62	56.82	55.89	56.03	635383
2015-06-05	55.88	56.41	55.76	56.36	547741
2015-06-08	56.22	56.47	56.11	56.14	347331
2015-06-09	56.14	56.45	55.75	56.24	596462
2015-06-10	56.42	57.13	56.29	56.66	451520
2015-06-11	56.73	57.32	56.73	56.99	683515
2015-06-12	56.82	56.93	56.39	56.44	522841
2015-06-15	56.00	56.17	55.56	55.94	420900
2015-06-16	55.96	56.69	55.83	56.56	427918
2015-06-17	56.59	56.82	56.28	56.50	464298
2015-06-18	56.51	57.66	56.50	57.38	785119
2015-06-19	57.37	57.45	57.01	57.04	806522
2015-06-22	57.29	57.70	57.16	57.45	551937
2015-06-23	57.55	57.62	56.76	56.84	742995
2015-06-24	56.84	56.95	56.30	56.32	704324
2015-06-25	56.50	56.56	55.98	56.02	720624
2015-06-26	56.24	56.76	55.86	56.64	600047
2015-06-29	56.23	56.32	55.41	55.45	709320
2015-06-30	55.94	56.07	55.33	55.50	907633
2015-07-01	55.98	56.01	55.48	55.82	646976
2015-07-02	55.83	55.99	55.20	55.48	579961
2015-07-06	55.13	55.49	54.47	54.83	1023264
2015-07-07	54.84	55.79	54.54	55.73	745756
2015-07-08	55.08	55.62	54.74	54.90	1498607
2015-07-09	55.83	56.00	55.18	55.47	797781
2015-07-10	56.27	56.44	55.93	56.17	728542
2015-07-13	56.71	56.86	56.26	56.69	663570
2015-07-14	56.74	57.00	56.57	56.88	412051
2015-07-15	56.86	56.98	56.23	56.40	694011
2015-07-16	56.76	57.92	56.54	57.89	848269
2015-07-17	57.55	57.82	56.35	57.05	1179622
2015-07-20	57.00	57.31	56.89	56.96	494704
2015-07-21	56.84	56.86	55.75	56.00	1158397
2015-07-22	55.83	56.55	55.81	56.42	776481
2015-07-23	56.49	56.72	55.96	56.11	929853
2015-07-24	55.00	55.00	52.30	52.55	2513629
2015-07-27	52.40	53.01	52.20	52.57	1814687
2015-07-28	51.91	52.79	51.68	52.23	1583288
2015-07-29	52.19	53.40	52.18	53.33	1155506
2015-07-30	52.98	54.36	52.76	53.87	1076807
2015-07-31	54.73	55.29	54.28	55.03	1389243
2015-08-03	55.07	55.49	54.72	55.49	1212790
2015-08-04	55.32	56.10	55.02	55.32	972138
2015-08-05	55.91	56.71	55.80	56.04	1177760
2015-08-06	56.20	56.20	55.47	55.72	1135354
2015-08-07	55.44	55.82	55.09	55.82	827826
2015-08-10	56.37	56.91	56.25	56.76	785624
2015-08-11	56.30	56.96	56.10	56.94	831553
2015-08-12	56.43	56.61	55.61	56.48	1023356
2015-08-13	56.54	56.96	56.13	56.56	502726
2015-08-14	56.42	57.30	56.30	57.22	538706
2015-08-17	57.06	57.94	56.79	57.91	506779
2015-08-18	57.93	58.00	57.51	57.54	582751
2015-08-19	57.21	57.48	56.69	57.29	543785
2015-08-20	56.70	57.05	55.81	55.84	885453
2015-08-21	55.01	55.35	53.81	54.01	1619871
2015-08-24	50.89	52.67	50.04	51.21	2011125
2015-08-25	52.50	52.50	50.41	50.42	1252496
2015-08-26	51.57	51.97	50.10	51.78	1410079
2015-08-27	52.35	52.75	51.59	52.48	1089149
2015-08-28	52.02	52.02	50.69	51.44	2177023
2015-08-31	50.93	51.55	50.75	51.03	1957921
2015-09-01	50.04	50.78	49.67	49.91	1285195
2015-09-02	50.63	51.37	50.20	51.37	1035902
2015-09-03	51.43	52.02	51.32	51.64	700985
2015-09-04	50.92	51.16	50.48	50.61	919971
2015-09-08	51.59	51.65	51.12	51.36	1107384
2015-09-09	51.88	52.04	51.10	51.20	925076
2015-09-10	50.91	51.62	50.88	51.27	1164227
2015-09-11	51.12	51.72	50.96	51.53	761994
2015-09-14	51.53	51.67	51.08	51.24	528786
2015-09-15	51.47	52.37	51.32	52.24	774059
2015-09-16	52.20	52.71	52.06	52.47	733250
2015-09-17	52.52	52.96	51.98	52.11	664263
2015-09-18	51.53	51.92	50.73	50.90	1780424
2015-09-21	51.28	52.02	50.96	51.27	674830
2015-09-22	50.59	50.88	50.31	50.80	951428
2015-09-23	50.73	51.25	50.47	51.15	712235
2015-09-24	50.62	50.82	50.07	50.33	1088081
2015-09-25	50.64	51.05	50.21	50.61	890585
2015-09-28	50.50	50.66	49.74	49.80	885649
2015-09-29	49.94	50.02	49.18	49.77	1097563
2015-09-30	50.45	51.25	50.38	51.16	998384
2015-10-01	51.05	51.44	50.32	51.01	1194314
2015-10-02	50.30	50.34	49.29	50.34	1083310
2015-10-05	50.73	51.67	50.72	51.55	784431
2015-10-06	51.42	51.81	50.74	50.92	640113
2015-10-07	51.17	51.79	51.10	51.70	1141313
2015-10-08	51.52	52.75	51.31	52.66	773036
2015-10-09	52.75	53.06	52.55	52.84	593133
2015-10-12	52.78	53.36	52.75	53.27	873216
2015-10-13	53.00	53.27	52.50	52.63	669616
2015-10-14	52.74	53.02	52.24	52.34	1004383
2015-10-15	52.71	53.06	52.36	52.99	499071
2015-10-16	53.31	53.48	52.65	53.19	666420
2015-10-19	53.00	53.40	52.60	52.92	748783
2015-10-20	52.77	53.52	52.75	53.33	1132360
2015-10-21	53.20	53.42	52.31	52.39	1334989
2015-10-22	51.99	51.99	49.15	50.00	2448571
2015-10-23	50.28	51.19	50.16	50.96	1581214
2015-10-26	50.93	51.41	50.76	51.20	862490
2015-10-27	50.89	51.05	50.51	50.90	700230
2015-10-28	51.10	51.74	50.71	51.71	701015
2015-10-29	51.75	52.24	51.66	52.15	549175
2015-10-30	52.53	53.08	52.19	52.66	1352331
2015-11-02	52.71	54.01	52.51	53.82	1048692
2015-11-03	53.65	53.90	52.99	53.32	909393
2015-11-04	53.42	53.58	52.49	52.74	862478
2015-11-05	52.73	52.73	51.97	52.21	1075885
2015-11-06	51.81	53.16	51.65	52.80	1200389
2015-11-09	52.65	52.74	51.83	52.60	755683
2015-11-10	52.35	52.80	51.71	52.20	708639
2015-11-11	52.40	52.80	52.07	52.37	743458
2015-11-12	52.07	52.58	51.31	51.34	715375
2015-11-13	51.22	51.38	50.59	50.82	1141031
2015-11-16	50.55	51.05	50.36	51.04	1095490
2015-11-17	51.13	51.45	50.02	50.54	1325837
2015-11-18	50.62	51.05	50.33	51.01	749832
2015-11-19	51.06	51.26	50.48	50.72	766079
2015-11-20	50.96	51.26	50.86	51.10	638929
2015-11-23	50.80	51.35	50.71	50.90	577127
2015-11-24	50.50	51.02	50.17	50.88	1055045
2015-11-25	51.04	51.28	50.91	51.05	551611
2015-11-27	51.04	51.19	50.75	51.12	210076
2015-11-30	51.29	51.47	51.01	51.18	848557
2015-12-01	51.49	52.16	51.18	52.03	867174
2015-12-02	52.03	52.22	51.27	51.33	754622
2015-12-03	51.43	51.53	49.60	49.72	1601884
2015-12-04	50.00	50.73	49.66	50.31	1281131
2015-12-07	50.19	50.32	49.80	50.11	855369
2015-12-08	49.64	50.19	49.52	49.76	532507
2015-12-09	48.39	48.89	47.31	47.76	1907786
2015-12-10	47.68	48.35	47.49	47.53	1896107
2015-12-11	47.04	47.23	46.50	46.55	2310684
2015-12-14	46.55	46.90	45.67	45.99	2166955
2015-12-15	46.36	46.77	46.11	46.53	1673323
2015-12-16	46.87	47.20	46.14	46.71	1446633
2015-12-17	46.79	46.81	45.65	45.81	1643559
2015-12-18	45.47	45.62	44.95	44.95	2509130
2015-12-21	45.00	45.67	44.96	45.51	1078140
2015-12-22	45.58	46.12	45.36	46.06	1064897
2015-12-23	46.41	46.93	46.16	46.89	883640
2015-12-24	46.82	47.52	46.65	47.15	747941
2015-12-28	47.03	47.47	46.86	47.38	735947
2015-12-29	47.65	48.11	47.50	47.88	745327
2015-12-30	47.91	48.07	47.52	47.52	699622
2015-12-31	47.41	47.84	47.12	47.14	655829
2016-01-04	46.40	46.41	45.68	46.14	959446
2016-01-05	46.14	46.40	45.93	46.29	956266
2016-01-06	45.70	45.95	44.82	45.06	783388
2016-01-07	44.35	45.28	43.77	44.90	1915603
2016-01-08	45.15	45.29	43.70	43.79	1096741
2016-01-11	44.03	44.06	42.96	43.80	1729069
2016-01-12	44.15	44.33	43.31	44.02	1060936
2016-01-13	44.08	44.35	42.34	42.42	1576473
2016-01-14	42.66	43.35	41.91	43.02	841667
2016-01-15	41.99	42.51	41.55	42.46	1196898
2016-01-19	42.98	43.14	42.19	42.65	927984
2016-01-20	41.72	42.72	40.80	42.20	1291684
2016-01-21	42.35	42.46	41.61	41.79	1538550
2016-01-22	42.57	43.51	42.30	43.46	1722257
2016-01-25	43.38	43.38	42.65	42.85	727625
2016-01-26	42.92	43.80	42.86	43.77	586723
2016-01-27	43.75	44.06	42.89	43.28	973092
2016-01-28	43.63	43.63	42.75	43.21	1081855
2016-01-29	43.35	44.41	43.05	43.77	3770448
2016-02-01	43.43	43.75	43.11	43.38	2711939
2016-02-02	42.69	43.06	41.76	42.01	2584478
2016-02-03	42.01	42.02	38.55	39.24	3313710
2016-02-04	39.18	40.35	38.93	39.26	2531725
2016-02-05	39.26	40.00	39.07	39.68	1561720
2016-02-08	39.14	39.33	38.22	38.98	1850125
2016-02-09	38.61	39.51	38.15	38.22	1619929
2016-02-10	38.23	38.61	37.69	37.70	1090629
2016-02-11	36.86	37.23	36.17	36.65	1531132
2016-02-12	37.13	37.38	36.70	37.34	1043241
2016-02-16	37.86	38.07	37.39	38.07	1020110
2016-02-17	38.16	38.34	37.81	37.96	1157635
2016-02-18	38.13	38.91	38.03	38.38	1486726
2016-02-19	38.35	38.61	38.03	38.37	1147019
2016-02-22	38.76	39.33	38.76	39.18	981676
2016-02-23	38.93	39.31	38.59	38.96	955715
2016-02-24	38.62	39.30	38.37	39.28	2297815
2016-02-25	39.38	39.55	39.03	39.39	2025480
2016-02-26	39.62	39.75	39.36	39.58	991582
2016-02-29	39.51	39.79	39.11	39.39	1563016
2016-03-01	39.64	41.08	39.52	41.00	1733348
2016-03-02	40.78	40.98	40.37	40.62	913936
2016-03-03	40.66	41.73	40.40	41.70	1135185
2016-03-04	41.70	42.10	41.49	41.89	1183265
2016-03-07	41.63	41.98	41.47	41.75	1542832
2016-03-08	41.57	41.69	40.88	41.06	899775
2016-03-09	41.16	41.90	41.08	41.52	1219834
2016-03-10	41.87	41.90	41.01	41.44	1367756
2016-03-11	41.86	42.78	41.51	42.62	1231454
2016-03-14	42.39	42.55	42.00	42.27	743298
2016-03-15	41.92	42.24	41.60	42.17	650897
2016-03-16	41.92	42.77	41.91	42.68	688188
2016-03-17	42.64	43.28	42.36	43.18	1451244
2016-03-18	43.35	44.03	43.17	43.32	1139793
2016-03-21	43.25	43.98	43.13	43.68	1014023
2016-03-22	43.23	44.03	42.98	43.95	1152401
2016-03-23	44.01	44.04	43.33	43.63	1066854
2016-03-24	43.49	44.23	43.00	44.23	1383069
2016-03-28	44.29	44.69	43.78	44.39	1014526
2016-03-29	44.27	45.44	44.11	45.41	1174638
2016-03-30	45.57	46.19	45.51	45.85	1047211
2016-03-31	45.80	46.75	45.80	46.58	1108442
2016-04-01	46.29	47.23	46.15	47.20	1635934
2016-04-04	47.20	47.26	45.97	46.00	1215277
2016-04-05	45.70	45.78	45.01	45.12	1938722
2016-04-06	45.03	45.50	44.64	45.41	763055
2016-04-07	45.15	45.27	44.01	44.13	2069557
2016-04-08	44.46	44.87	44.13	44.48	898542
2016-04-11	44.60	44.98	44.18	44.19	939127
2016-04-12	44.30	44.40	43.88	44.27	1228221
2016-04-13	44.64	45.23	44.47	45.23	1021636
2016-04-14	45.50	45.82	45.20	45.74	649513
2016-04-15	45.83	45.83	45.07	45.34	1504283
2016-04-18	45.29	45.62	45.04	45.53	1630992
2016-04-19	45.64	45.71	44.95	45.12	1811934
2016-04-20	45.52	46.09	45.15	45.87	2124547
2016-04-21	45.08	45.26	43.12	43.29	2074500
2016-04-22	43.40	44.17	43.33	43.98	2292893
2016-04-25	43.87	44.15	43.48	43.71	948494
2016-04-26	43.80	44.63	43.65	44.60	1242205
2016-04-27	40.21	40.50	38.33	39.13	5418052
2016-04-28	39.03	39.71	38.71	38.84	2604188
2016-04-29	38.78	38.78	37.96	38.31	2086193
2016-05-02	38.55	38.72	38.10	38.34	2025467
2016-05-03	38.10	39.41	38.00	39.00	2587908
2016-05-04	38.80	39.28	38.59	38.71	3214471
2016-05-05	38.79	39.00	38.57	38.67	1553534
2016-05-06	38.35	38.89	38.31	38.75	1495796
2016-05-09	38.82	39.17	38.76	38.99	1070549
2016-05-10	39.12	39.36	38.93	39.36	997575
2016-05-11	39.38	39.43	38.94	39.04	1025864
2016-05-12	39.29	39.34	38.30	38.60	1057615
2016-05-13	38.60	39.13	38.44	38.89	1496636
2016-05-16	38.90	39.65	38.87	39.56	1272490
2016-05-17	39.42	40.05	39.26	39.38	1254543
2016-05-18	39.37	39.82	39.03	39.40	1118300
2016-05-19	39.09	39.39	38.73	39.22	974894
2016-05-20	39.39	40.12	39.39	39.69	1143971
2016-05-23	39.56	39.81	38.99	39.02	802648
2016-05-24	39.72	41.06	39.64	40.80	1569195
2016-05-25	40.75	40.82	40.38	40.71	1403356
2016-05-26	40.65	40.78	40.39	40.57	832175
2016-05-27	40.64	41.16	40.64	40.94	834339
2016-05-31	41.00	41.64	40.88	41.59	1260628
2016-06-01	41.36	41.79	41.15	41.69	1178643
2016-06-02	41.59	41.91	41.31	41.91	1157264
2016-06-03	41.70	41.70	40.36	40.45	1749650
2016-06-06	40.62	41.06	40.33	40.89	917291
2016-06-07	40.88	41.30	40.75	41.29	807581
2016-06-08	41.30	41.51	41.04	41.22	488736
2016-06-09	41.12	41.18	40.87	40.99	459746
2016-06-10	40.53	40.61	39.91	39.98	1099410
2016-06-13	39.77	39.97	39.19	39.20	1215843
2016-06-14	39.01	39.03	38.47	38.71	984867
2016-06-15	38.87	39.13	38.43	38.52	1757927
2016-06-16	37.97	38.49	37.69	38.37	1555592
2016-06-17	38.46	38.90	38.31	38.58	1317330
2016-06-20	39.30	39.82	39.25	39.44	1061388
2016-06-21	39.58	39.63	39.06	39.20	692963
2016-06-22	39.14	39.48	39.00	39.05	697724
2016-06-23	39.92	39.92	39.24	39.69	710554
2016-06-24	37.76	38.43	36.59	36.92	2588245
2016-06-27	35.72	36.21	34.34	34.57	2366703
2016-06-28	35.12	35.72	34.93	35.42	1989509
2016-06-29	35.92	36.69	35.60	36.62	1423619
2016-06-30	36.73	38.17	36.60	38.16	1757682
2016-07-01	37.90	38.40	37.66	38.08	1375858
2016-07-05	37.65	37.76	36.70	36.93	887828
2016-07-06	36.90	37.49	36.71	37.34	960259
2016-07-07	37.50	38.17	37.47	37.78	1102509
2016-07-08	38.22	39.21	38.19	38.66	1445102
2016-07-11	38.87	39.30	38.85	39.17	509226
2016-07-12	39.69	40.00	39.63	39.94	890433
2016-07-13	39.09	39.36	38.37	38.94	1268029
2016-07-14	39.37	39.78	39.27	39.47	1274201
2016-07-15	39.67	39.90	39.34	39.36	736008
2016-07-18	39.46	39.82	39.32	39.76	613824
2016-07-19	39.76	39.81	39.37	39.55	766112
2016-07-20	39.69	40.54	39.54	40.29	720613
2016-07-21	40.36	40.96	40.10	40.86	841016
2016-07-22	40.98	41.20	40.63	40.98	516676
2016-07-25	40.90	41.44	40.74	40.95	715871
2016-07-26	41.17	41.50	41.05	41.45	1369515
2016-07-27	35.94	37.14	35.67	36.86	6249223
2016-07-28	36.88	37.50	36.71	37.18	2303365
2016-07-29	37.08	37.08	36.52	36.54	1349624
2016-08-01	36.53	36.67	36.02	36.52	1618060
2016-08-02	37.10	37.10	36.10	36.49	1179611
2016-08-03	36.37	36.94	36.34	36.81	785286
2016-08-04	36.74	36.83	36.50	36.79	959982
2016-08-05	37.04	37.61	36.96	37.33	1990842
2016-08-08	37.50	37.94	37.25	37.29	1289856
2016-08-09	37.29	37.89	37.20	37.42	1090869
2016-08-10	37.42	37.56	36.81	36.97	1220901
2016-08-11	37.08	37.65	37.08	37.50	1079317
2016-08-12	37.39	37.39	36.93	37.21	1526477
2016-08-15	37.38	37.72	37.37	37.41	716626
2016-08-16	37.26	37.76	37.18	37.49	1195055
2016-08-17	37.54	37.66	37.36	37.62	985578
2016-08-18	37.75	38.30	37.73	38.26	1435128
2016-08-19	38.14	38.79	38.13	38.74	1405945
2016-08-22	38.75	38.93	38.29	38.29	1265426
2016-08-23	38.57	38.95	38.20	38.29	1137312
2016-08-24	38.41	38.77	38.22	38.34	1127502
2016-08-25	38.30	38.71	38.30	38.40	988695
2016-08-26	38.45	38.94	38.15	38.34	855854
2016-08-29	38.50	38.71	38.29	38.35	831744
2016-08-30	38.37	38.64	38.34	38.64	796622
2016-08-31	38.64	38.69	37.97	38.33	1106319
2016-09-01	38.33	38.50	37.74	38.22	717970
2016-09-02	38.42	38.68	38.29	38.50	645398
2016-09-06	38.50	38.50	38.01	38.31	619492
2016-09-07	38.31	38.71	38.12	38.41	1055618
2016-09-08	38.23	38.43	38.07	38.07	975045
2016-09-09	37.84	38.01	37.30	37.30	847822
2016-09-12	37.04	38.01	36.96	37.95	744647
2016-09-13	37.55	37.83	37.31	37.46	934190
2016-09-14	37.43	37.58	36.87	37.00	1342763
2016-09-15	36.91	37.52	36.78	37.26	767771
2016-09-16	37.05	37.21	36.80	37.16	1671196
2016-09-19	37.39	37.39	36.77	36.85	753984
2016-09-20	37.03	37.21	36.82	36.94	1061355
2016-09-21	37.16	37.58	36.98	37.53	981843
2016-09-22	37.82	37.99	37.63	37.95	844082
2016-09-23	37.82	38.06	37.62	37.69	677542
2016-09-26	37.52	37.72	37.29	37.57	638805
2016-09-27	37.45	38.13	37.45	38.12	640974
2016-09-28	38.19	38.68	38.19	38.64	1049031
2016-09-29	37.93	38.16	36.83	37.02	2606020
2016-09-30	36.98	38.05	36.92	37.86	1533081
2016-10-03	36.61	37.98	36.61	37.63	1288178
2016-10-04	37.80	38.55	37.66	37.93	1553302
2016-10-05	38.10	38.23	37.85	37.86	921284
2016-10-06	37.79	37.90	37.67	37.72	676083
2016-10-07	37.68	37.92	37.44	37.66	1268183
2016-10-10	37.99	38.88	37.96	38.78	1322810
2016-10-11	38.61	38.95	37.81	37.92	1341094
2016-10-12	38.04	38.46	37.91	38.25	1204012
2016-10-13	37.85	38.03	37.47	37.72	1117397
2016-10-14	38.25	38.68	38.04	38.24	782937
2016-10-17	38.13	38.27	37.86	38.00	661981
2016-10-18	38.40	38.42	38.00	38.06	789435
2016-10-19	38.03	38.36	37.93	38.25	691265
2016-10-20	37.92	38.71	37.92	38.19	607112
2016-10-21	38.00	38.97	37.92	38.88	1110421
2016-10-24	39.10	39.39	38.56	38.66	867560
2016-10-25	38.51	38.83	38.12	38.66	786044
2016-10-26	38.50	39.55	38.35	39.48	1731617
2016-10-27	36.75	37.18	34.42	36.77	10061385
2016-10-28	36.70	37.13	36.58	36.70	2814701
2016-10-31	36.95	37.45	36.90	37.42	2198155
2016-11-01	37.64	37.71	36.74	37.09	1725999
2016-11-02	37.04	37.50	37.01	37.36	1290973
2016-11-03	37.47	37.54	37.10	37.53	1332880
2016-11-04	37.55	37.97	37.37	37.43	1353884
2016-11-07	38.23	38.70	37.95	38.64	2353399
2016-11-08	38.61	39.21	38.32	39.04	1061202
2016-11-09	38.77	40.56	38.42	40.34	1161898
2016-11-10	40.96	42.15	40.96	41.89	1493753
2016-11-11	41.62	43.39	41.62	43.35	2244716
2016-11-14	43.61	44.27	43.52	43.79	1765207
2016-11-15	43.66	43.86	43.04	43.64	1831329
2016-11-16	43.35	43.66	43.20	43.47	1028479
2016-11-17	43.43	45.26	43.43	44.95	1944432
2016-11-18	44.71	45.12	44.48	44.76	1485815
2016-11-21	44.76	45.03	44.06	44.32	884421
2016-11-22	44.60	44.85	44.10	44.66	1072227
2016-11-23	44.94	44.94	44.34	44.80	1428346
2016-11-25	45.03	45.30	44.81	45.26	309256
2016-11-28	45.05	45.12	44.23	44.47	1192453
2016-11-29	44.63	45.05	44.38	44.67	1058212
2016-11-30	44.95	45.05	44.42	44.87	2065340
2016-12-01	45.13	45.59	44.68	45.54	1963472
2016-12-02	45.65	46.28	45.40	45.56	1679015
2016-12-05	45.88	46.41	45.59	46.41	1839265
2016-12-06	46.54	47.42	45.95	47.42	1698470
2016-12-07	47.21	48.07	46.91	47.99	1224224
2016-12-08	48.20	48.93	47.96	48.86	1143699
2016-12-09	48.80	48.83	48.07	48.47	1064529
2016-12-12	48.53	48.79	48.34	48.55	1009543
2016-12-13	48.79	48.80	47.79	48.54	1336356
2016-12-14	48.26	49.25	48.03	48.16	1669113
2016-12-15	48.23	49.39	48.02	48.68	1169718
2016-12-16	48.79	49.09	48.38	48.51	1661593
2016-12-19	48.38	49.07	48.15	48.98	638417
2016-12-20	49.43	49.63	49.02	49.24	717868
2016-12-21	49.24	49.24	48.79	48.90	970957
2016-12-22	49.02	49.13	48.40	48.89	845734
2016-12-23	48.84	49.06	48.79	48.95	532922
2016-12-27	49.02	49.27	48.79	49.10	733109
2016-12-28	49.28	49.59	48.78	48.83	864860
2016-12-29	48.98	49.24	48.66	48.85	845453
2016-12-30	49.11	49.11	48.54	48.78	603450
2017-01-03	49.48	49.95	48.70	49.76	1340639
2017-01-04	50.00	50.98	49.76	50.91	1677173
2017-01-05	50.50	50.69	48.45	48.60	2511186
2017-01-06	48.53	48.80	48.15	48.30	1608832
2017-01-09	48.22	48.66	47.81	48.35	945984
2017-01-10	48.94	49.36	48.56	49.02	931068
2017-01-11	49.00	49.32	48.63	49.23	1317542
2017-01-12	49.07	49.45	48.69	49.37	788203
2017-01-13	49.47	50.05	49.45	49.91	614479
2017-01-17	49.55	49.99	48.96	49.12	824242
2017-01-18	49.15	49.53	48.66	49.35	1070409
2017-01-19	49.54	49.54	48.36	48.59	1049825
2017-01-20	48.62	49.25	48.54	48.90	1006986
2017-01-23	48.76	49.18	48.18	48.64	852759
2017-01-24	48.93	49.41	48.69	49.37	1092390
2017-01-25	49.87	50.23	49.36	49.81	809683
2017-01-26	49.85	50.30	49.27	49.93	1684507
2017-01-27	45.45	46.78	45.00	46.30	3222014
2017-01-30	46.11	46.25	45.35	46.23	1375102
2017-01-31	46.15	47.11	45.48	47.06	1680490
2017-02-01	47.49	48.34	47.00	47.22	1140069
2017-02-02	47.05	47.96	46.88	47.65	1548556
2017-02-03	47.78	48.69	47.78	48.61	1111339
2017-02-06	48.42	48.66	48.18	48.37	1123006
2017-02-07	48.56	48.64	47.20	47.37	1690772
2017-02-08	47.26	47.26	46.73	46.92	2019927
2017-02-09	47.23	47.74	47.18	47.20	1174911
2017-02-10	47.51	47.57	46.96	47.21	1357847
2017-02-13	47.40	47.77	47.37	47.51	589625
2017-02-14	47.36	47.64	47.15	47.47	1348286
2017-02-15	47.35	48.25	47.35	48.15	739212
2017-02-16	48.27	48.50	47.68	48.07	1690323
2017-02-17	47.99	48.59	47.69	48.59	811884
2017-02-21	48.20	48.80	48.08	48.36	1013107
2017-02-22	48.38	48.61	47.77	48.25	1038368
2017-02-23	48.19	48.56	47.85	47.98	2292701
2017-02-24	47.45	47.96	46.98	47.96	744374
2017-02-27	48.05	48.17	47.72	47.96	757655
2017-02-28	47.93	48.28	47.60	48.24	1168664
2017-03-01	48.97	49.49	48.27	48.31	1525026
2017-03-02	48.16	48.42	47.25	47.51	3002947
2017-03-03	47.56	47.68	47.10	47.49	1456046
2017-03-06	47.23	47.51	46.97	47.31	919873
2017-03-07	47.34	47.72	47.13	47.53	774957
2017-03-08	47.81	48.50	47.75	48.48	1264804
2017-03-09	48.41	48.66	47.37	47.54	889188
2017-03-10	48.42	48.42	47.77	48.21	1520944
2017-03-13	48.23	48.54	48.06	48.30	653588
2017-03-14	48.21	48.32	47.80	48.17	567304
2017-03-15	48.22	48.71	47.88	48.69	782508
2017-03-16	48.76	49.51	48.70	49.38	989081
2017-03-17	49.45	49.62	49.03	49.54	876070
2017-03-20	49.52	49.72	48.85	49.07	880019
2017-03-21	49.41	49.53	48.60	48.73	1392371
2017-03-22	48.56	49.03	48.23	48.58	1138715
2017-03-23	48.57	49.07	48.55	48.71	967800
2017-03-24	48.78	49.05	48.06	48.19	835495
2017-03-27	47.06	47.55	46.83	47.15	1439216
2017-03-28	47.08	47.87	46.87	47.45	1541843
2017-03-29	47.45	48.11	47.22	48.00	793571
2017-03-30	47.96	48.65	47.94	48.62	659833
2017-03-31	48.57	48.94	48.57	48.83	705154
2017-04-03	48.83	48.83	46.74	46.86	1373918
2017-04-04	46.60	46.62	45.09	45.96	2249760
2017-04-05	46.24	46.85	45.57	45.68	1559445
2017-04-06	45.69	46.06	45.13	45.73	987956
2017-04-07	45.58	45.76	45.21	45.24	880663
2017-04-10	45.52	45.91	45.23	45.29	1184106
2017-04-11	45.14	45.94	44.69	45.94	956047
2017-04-12	45.95	45.95	44.61	44.84	1244579
2017-04-13	44.75	45.40	44.48	44.49	2032877
2017-04-17	44.63	44.79	44.40	44.76	1215086
2017-04-18	44.44	45.15	44.24	44.91	1586396
2017-04-19	45.11	45.39	44.93	45.20	1746668
2017-04-20	45.49	45.93	45.08	45.91	1684091
2017-04-21	45.02	47.25	44.09	47.18	3365155
2017-04-24	48.04	48.21	46.99	47.64	1481556
2017-04-25	47.96	48.02	47.30	47.30	1164766
2017-04-26	47.34	47.89	47.01	47.07	1207785
2017-04-27	47.23	47.32	46.48	46.63	1110406
2017-04-28	46.67	46.74	45.99	46.05	1118320
2017-05-01	46.33	46.56	45.71	46.44	892880
2017-05-02	46.62	47.68	46.50	47.33	1077471
2017-05-03	47.08	47.11	46.34	46.84	1356488
2017-05-04	47.13	47.35	46.44	46.81	1234778
2017-05-05	46.84	47.07	46.32	46.91	801905
2017-05-08	46.95	47.47	46.81	47.27	1836586
2017-05-09	47.27	48.09	47.06	47.93	896311
2017-05-10	47.74	48.63	47.67	48.40	1198059
2017-05-11	48.17	48.28	47.45	47.52	831006
2017-05-12	47.40	47.47	46.98	47.26	818315
2017-05-15	47.21	47.67	47.21	47.48	504872
2017-05-16	47.41	47.60	46.97	47.55	902215
2017-05-17	46.34	46.98	45.53	45.56	1723036
2017-05-18	45.57	46.33	45.16	46.07	1319999
2017-05-19	46.07	46.47	45.58	46.21	1121518
2017-05-22	46.24	46.86	46.21	46.28	813303
2017-05-23	46.46	46.77	46.02	46.23	546220
2017-05-24	46.49	46.49	45.65	45.82	680430
2017-05-25	46.06	46.36	46.00	46.14	811371
2017-05-26	46.14	46.25	45.68	45.90	475959
2017-05-30	45.71	46.17	45.39	46.04	711834
2017-05-31	46.24	46.56	45.65	46.49	1212502
2017-06-01	46.49	47.55	46.38	47.47	1082803
2017-06-02	47.35	47.70	46.84	47.34	1085631
2017-06-05	47.41	47.54	46.49	46.51	774485
2017-06-06	46.22	46.57	45.91	46.29	612163
2017-06-07	46.43	46.63	45.91	46.04	681179
2017-06-08	46.07	47.18	46.03	46.66	895258
2017-06-09	46.72	47.40	46.50	47.25	545595
2017-06-12	47.30	47.58	46.71	47.01	777452
2017-06-13	47.01	47.57	46.69	46.85	792616
2017-06-14	46.66	47.98	46.45	47.86	1001769
2017-06-15	47.49	48.16	47.21	48.09	790437
2017-06-16	48.08	48.32	47.63	47.75	1933784
2017-06-19	47.85	49.03	47.74	48.99	742429
2017-06-20	48.84	48.97	48.31	48.36	599508
2017-06-21	48.53	48.60	47.45	47.63	804575
2017-06-22	47.66	47.66	46.99	47.43	989205
2017-06-23	47.55	47.68	47.24	47.46	1151254
2017-06-26	47.64	47.83	47.45	47.69	602286
2017-06-27	47.68	47.87	47.31	47.53	584238
2017-06-28	47.80	48.31	47.33	48.12	1137576
2017-06-29	48.37	48.40	47.13	47.77	735026
2017-06-30	47.93	48.22	47.70	47.93	728940
2017-07-03	48.20	49.05	48.06	48.71	355883
2017-07-05	48.59	49.02	48.45	48.76	806073
2017-07-06	48.33	48.59	47.96	47.97	1047871
2017-07-07	48.24	49.50	48.16	49.17	1004239
2017-07-10	48.98	49.57	48.58	49.39	871691
2017-07-11	49.38	49.38	48.32	48.41	719880
2017-07-12	48.82	49.29	48.76	49.16	580772
2017-07-13	49.26	49.26	48.74	48.95	604363
2017-07-14	48.94	49.22	48.76	49.05	596770
2017-07-17	48.94	49.01	48.58	48.60	645785
2017-07-18	48.40	48.85	47.88	48.33	865470
2017-07-19	48.39	48.67	48.19	48.45	552654
2017-07-20	48.44	48.82	48.25	48.66	571259
2017-07-21	48.57	48.95	48.32	48.42	565001
2017-07-24	48.48	48.65	46.83	47.17	1515033
2017-07-25	47.58	47.83	47.00	47.80	1418784
2017-07-26	46.77	47.35	44.19	44.24	2510081
2017-07-27	44.22	44.36	43.51	43.82	1702667
2017-07-28	43.80	45.18	43.73	44.82	1169376
2017-07-31	45.01	45.40	44.68	45.25	1072870
2017-08-01	45.28	45.61	44.86	45.12	1417209
2017-08-02	45.10	45.45	44.08	44.51	1265930
2017-08-03	44.43	44.92	44.24	44.49	1278027
2017-08-04	44.64	44.82	43.94	44.22	1139476
2017-08-07	44.14	44.46	43.82	43.87	895165
2017-08-08	43.89	44.77	43.76	44.24	1439797
2017-08-09	44.02	44.29	43.73	43.93	1257888
2017-08-10	43.81	43.99	43.34	43.42	1182016
2017-08-11	43.29	43.84	43.28	43.41	493233
2017-08-14	43.82	44.28	43.51	43.98	567964
2017-08-15	44.14	44.38	43.75	43.88	613642
2017-08-16	44.07	44.24	43.76	43.84	766142
2017-08-17	43.71	43.99	43.23	43.24	731154
2017-08-18	43.08	43.73	42.92	43.33	795516
2017-08-21	43.35	43.69	43.13	43.56	620414
2017-08-22	43.66	44.44	43.62	43.83	664054
2017-08-23	43.69	44.00	43.45	43.70	728747
2017-08-24	43.89	43.89	43.53	43.72	583631
2017-08-25	43.99	44.33	43.81	44.04	535899
2017-08-28	44.10	44.23	43.88	44.10	1035228
2017-08-29	43.83	44.57	43.80	44.45	772638
2017-08-30	44.41	44.55	44.14	44.25	659877
2017-08-31	44.44	45.33	44.35	45.30	1028666
2017-09-01	45.40	45.69	44.91	45.28	783588
2017-09-05	45.17	45.17	44.41	44.62	697061
2017-09-06	44.78	44.92	44.38	44.39	969907
2017-09-07	44.48	44.86	44.39	44.85	737968
2017-09-08	44.73	45.73	44.53	45.49	747673
2017-09-11	45.89	46.55	45.61	45.86	677389
2017-09-12	45.97	46.48	45.90	46.45	555216
2017-09-13	46.31	46.43	46.09	46.35	540768
2017-09-14	46.27	46.31	45.91	46.19	605456
2017-09-15	46.03	46.52	44.72	46.47	1120383
2017-09-18	46.53	46.94	46.39	46.92	1013680
2017-09-19	47.00	47.68	46.76	47.45	824522
2017-09-20	47.48	47.99	47.45	47.93	741353
2017-09-21	47.95	48.04	47.72	47.96	581160
2017-09-22	47.98	48.68	47.79	48.60	774474
2017-09-25	48.75	49.14	48.56	49.11	653117
2017-09-26	49.15	49.37	48.35	49.10	891744
2017-09-27	49.13	50.00	48.70	49.50	2165323
2017-09-28	49.42	50.58	49.42	50.41	1225661
2017-09-29	50.41	50.72	50.04	50.34	997548
2017-10-02	50.26	51.50	50.00	51.16	1398784
2017-10-03	51.16	51.76	51.01	51.38	1298151
2017-10-04	51.31	51.61	50.97	51.46	1162293
2017-10-05	51.45	51.61	50.88	51.17	725836
2017-10-06	51.21	51.38	50.76	51.14	568891
2017-10-09	51.11	51.32	50.76	51.26	9940671
2017-10-10	51.40	51.44	51.08	51.37	534982
2017-10-11	49.50	50.14	48.52	48.74	1557734
2017-10-12	48.56	49.15	48.21	48.90	1209142
2017-10-13	49.01	49.38	48.87	49.01	1090924
2017-10-16	49.01	49.16	48.66	49.05	614153
2017-10-17	49.09	49.36	48.73	48.98	363543
2017-10-18	49.57	50.42	49.52	50.07	1059313
2017-10-19	49.80	51.01	49.53	50.92	855880
2017-10-20	51.08	51.87	50.74	51.65	1338806
2017-10-23	51.59	51.69	50.79	50.84	998655
2017-10-24	50.91	51.49	50.49	50.86	1799722
2017-10-25	51.98	53.49	51.24	51.59	2517534
2017-10-26	51.84	53.48	51.76	53.26	1134656
2017-10-27	53.14	53.50	52.17	52.84	1166756
2017-10-30	52.55	52.64	50.90	51.00	1795520
2017-10-31	50.97	52.15	50.97	51.77	718142
2017-11-01	51.98	52.09	51.05	51.55	856175
2017-11-02	51.57	51.99	50.99	51.85	589211
2017-11-03	51.69	52.43	51.63	52.34	925518
2017-11-06	52.01	52.61	51.54	52.25	942779
2017-11-07	52.30	52.48	51.54	52.43	947687
2017-11-08	52.35	52.91	52.15	52.74	670260
2017-11-09	52.58	53.09	52.32	52.55	834922
2017-11-10	52.56	52.97	52.23	52.90	461792
2017-11-13	52.75	53.70	52.59	53.53	920484
2017-11-14	53.18	53.71	52.96	53.51	784212
2017-11-15	53.38	53.93	52.90	53.43	970910
2017-11-16	53.78	55.16	53.46	54.90	1357426
2017-11-17	54.82	55.22	54.24	54.90	1202832
2017-11-20	54.90	55.04	54.54	54.90	1121922
2017-11-21	54.99	55.12	54.50	54.87	1077512
2017-11-22	54.89	54.97	54.45	54.59	695775
2017-11-24	54.74	54.77	54.44	54.69	388903
2017-11-27	54.70	55.49	54.59	54.91	648119
2017-11-28	55.09	55.98	54.96	55.91	953365
2017-11-29	55.91	57.13	55.83	56.82	672874
2017-11-30	56.84	57.53	56.70	57.04	1573253
2017-12-01	57.04	57.04	55.09	56.08	874397
2017-12-04	56.66	57.67	56.59	56.66	1137336
2017-12-05	55.95	55.97	53.17	53.29	2230502
2017-12-06	53.11	53.76	52.83	53.08	1341794
2017-12-07	53.27	53.62	53.13	53.53	1306541
2017-12-08	53.99	54.70	53.24	54.68	991651
2017-12-11	54.67	54.77	54.00	54.56	790113
2017-12-12	54.50	55.09	54.05	54.36	678745
2017-12-13	54.35	55.02	54.04	54.35	732547
2017-12-14	54.52	54.71	54.04	54.22	875015
2017-12-15	54.44	55.54	54.27	55.26	1860125
2017-12-18	55.68	55.92	55.19	55.37	839768
2017-12-19	55.43	55.69	55.13	55.40	762315
2017-12-20	55.80	56.24	55.44	55.87	544905
2017-12-21	55.84	56.06	55.55	55.87	570266
2017-12-22	56.00	56.00	55.27	55.68	383493
2017-12-26	55.68	55.97	55.01	55.31	369645
2017-12-27	55.31	55.59	55.09	55.43	393141
2017-12-28	55.91	56.75	55.30	56.03	593003
2017-12-29	56.22	56.35	55.52	55.54	526905
2018-01-02	55.81	55.92	55.38	55.91	673826
2018-01-03	56.00	56.18	55.54	55.81	706665
2018-01-04	55.96	56.48	55.94	55.98	757139
2018-01-05	55.98	56.36	55.83	56.31	780555
2018-01-08	56.46	56.83	55.91	56.77	665565
2018-01-09	56.73	57.12	56.58	56.63	617289
2018-01-10	56.50	56.68	55.69	55.79	539955
2018-01-11	55.92	56.61	55.92	56.59	539822
2018-01-12	56.74	56.90	56.14	56.36	747841
2018-01-16	56.80	57.15	55.40	55.70	828593
2018-01-17	56.18	57.26	56.04	57.12	1236545
2018-01-18	56.73	56.89	55.41	55.92	1483583
2018-01-19	56.17	57.05	56.17	57.02	773193
2018-01-22	56.82	57.50	56.45	57.45	958497
2018-01-23	57.19	57.39	56.60	57.06	597943
2018-01-24	57.36	57.66	56.85	57.43	740967
2018-01-25	57.42	57.69	57.01	57.34	824970
2018-01-26	57.96	58.57	57.37	58.54	917360
2018-01-29	58.35	58.46	57.49	57.61	1075978
2018-01-30	57.07	57.61	56.80	57.40	1348992
2018-01-31	58.40	60.59	57.79	57.88	2777420
2018-02-01	57.87	59.09	57.69	58.53	1151767
2018-02-02	58.00	58.48	55.72	56.24	1994983
2018-02-05	55.90	56.66	54.40	54.41	2000064
2018-02-06	53.19	56.39	52.98	56.01	1843659
2018-02-07	55.73	56.75	55.42	56.22	1843967
2018-02-08	56.33	56.33	52.22	52.26	1788973
2018-02-09	53.25	53.68	51.35	53.22	1622206
2018-02-12	53.58	54.14	53.02	53.60	1211627
2018-02-13	53.37	54.87	53.37	54.64	1423210
2018-02-14	54.10	56.39	54.10	56.12	1242000
2018-02-15	56.50	56.61	55.82	56.38	1715299
2018-02-16	56.21	57.15	55.98	56.20	769436
2018-02-20	55.78	56.91	55.60	56.32	1261852
2018-02-21	56.56	58.31	56.56	57.29	2139886
2018-02-22	57.65	58.30	57.28	57.33	1849673
2018-02-23	57.54	58.00	57.17	57.85	890097
2018-02-26	57.97	57.97	57.17	57.68	1672105
2018-02-27	57.84	58.21	57.42	57.43	880809
2018-02-28	57.81	58.11	57.07	57.07	1644160
2018-03-01	56.91	57.57	56.07	56.75	1778286
2018-03-02	56.17	58.10	55.91	57.98	1521905
2018-03-05	57.58	58.74	57.10	58.64	1374147
2018-03-06	58.91	59.60	58.59	59.55	746669
2018-03-07	58.85	59.92	58.81	59.87	977100
2018-03-08	60.04	60.17	58.98	59.66	1141629
2018-03-09	60.27	60.54	59.49	60.51	1226554
2018-03-12	60.46	60.46	59.05	59.34	1023472
2018-03-13	59.44	59.74	58.94	59.13	917996
2018-03-14	59.43	59.58	58.17	58.45	1015336
2018-03-15	58.50	59.16	58.39	58.72	833716
2018-03-16	58.76	59.80	58.61	59.44	2078083
2018-03-19	59.44	59.77	58.89	59.42	739758
2018-03-20	59.50	60.05	59.50	59.63	755111
2018-03-21	59.67	60.27	59.64	59.66	620786
2018-03-22	59.17	59.55	58.01	58.06	1213769
2018-03-23	58.04	58.48	55.66	55.76	1460189
2018-03-26	56.51	56.93	55.69	56.88	2063512
2018-03-27	57.14	57.60	56.03	56.41	1200910
2018-03-28	56.58	57.30	56.10	56.83	1402039
2018-03-29	57.28	58.45	57.25	57.89	1063003
2018-04-02	57.88	57.98	56.46	57.48	1636543
2018-04-03	58.85	59.17	58.27	58.92	1400707
2018-04-04	58.12	58.64	57.45	58.55	1594469
2018-04-05	59.00	59.36	58.34	59.23	749549
2018-04-06	58.61	58.81	56.81	57.15	987895
2018-04-09	57.95	58.99	57.59	57.97	1422883
2018-04-10	58.77	59.50	58.24	59.29	1040264
2018-04-11	58.78	58.97	58.20	58.26	722840
2018-04-12	58.56	59.22	58.43	58.92	585574
2018-04-13	59.22	59.24	58.32	58.56	605193
2018-04-16	59.18	59.60	58.81	59.27	863844
2018-04-17	59.71	59.84	59.29	59.70	647207
2018-04-18	60.04	60.56	59.76	60.45	854217
2018-04-19	60.41	60.57	60.17	60.55	969168
2018-04-20	60.60	60.83	58.14	58.56	1723202
2018-04-23	58.89	59.11	57.97	58.36	1085428
2018-04-24	58.70	58.76	56.91	57.45	2008040
2018-04-25	60.68	61.40	59.72	60.48	3900056
2018-04-26	60.68	61.08	59.71	60.71	1816069
2018-04-27	60.71	61.26	60.13	61.17	1033455
2018-04-30	61.18	61.62	60.75	60.75	1122250
2018-05-01	60.76	60.84	59.88	60.77	1645696
2018-05-02	60.70	61.93	60.69	61.70	1914317
2018-05-03	61.49	61.83	60.59	61.41	1452268
2018-05-04	61.12	62.22	60.57	62.05	739412
2018-05-07	62.19	62.19	61.14	61.91	659631
2018-05-08	61.90	62.90	61.88	62.76	1314409
2018-05-09	63.30	63.30	62.33	63.11	1012980
2018-05-10	63.31	63.37	62.80	63.06	748189
2018-05-11	63.04	63.50	62.82	63.15	985200
2018-05-14	63.50	63.50	62.66	62.85	561833
2018-05-15	62.47	62.92	62.47	62.76	488995
2018-05-16	62.88	63.70	62.82	63.35	1275671
2018-05-17	63.27	63.88	63.26	63.73	1193689
2018-05-18	63.94	64.78	63.72	64.37	1191540
2018-05-21	64.70	65.10	64.46	65.05	1102500
2018-05-22	65.24	65.36	64.37	64.43	755251
2018-05-23	63.98	64.00	63.13	63.61	1215385
2018-05-24	63.56	63.88	63.23	63.75	1185677
2018-05-25	63.57	64.00	63.52	63.62	940095
2018-05-29	63.21	63.43	62.76	63.22	926469
2018-05-30	63.70	64.25	63.40	64.00	1015349
2018-05-31	63.97	64.21	63.63	63.68	1159385
2018-06-01	64.22	64.46	63.96	64.13	844162
2018-06-04	64.26	64.97	64.09	64.83	937984
2018-06-05	65.00	66.12	64.83	66.07	947105
2018-06-06	66.32	67.53	66.23	67.53	1493921
2018-06-07	67.54	68.10	67.28	68.05	1476451
2018-06-08	67.94	69.44	67.94	68.91	1069674
2018-06-11	68.91	69.37	68.81	68.83	779460
2018-06-12	69.03	69.41	68.67	69.40	580559
2018-06-13	69.61	70.27	69.09	70.07	1090089
2018-06-14	70.25	70.35	69.60	69.93	1117868
2018-06-15	69.56	70.05	69.22	69.94	1386015
2018-06-18	69.46	69.99	69.37	69.80	1451746
2018-06-19	69.13	69.50	68.18	69.25	1346506
2018-06-20	69.50	69.91	69.32	69.86	1025287
2018-06-21	69.84	69.85	69.19	69.53	917453
2018-06-22	69.85	69.96	69.41	69.84	1301966
2018-06-25	69.43	69.43	68.02	68.41	1421377
2018-06-26	68.36	68.47	67.80	67.89	1179993
2018-06-27	67.89	67.94	65.78	65.78	1233739
2018-06-28	65.51	65.60	63.99	64.78	1912630
2018-06-29	65.15	65.83	64.85	65.10	1361004
2018-07-02	64.55	65.49	64.30	65.45	1100118
2018-07-03	65.75	65.93	65.06	65.22	461153
2018-07-05	65.68	65.69	65.04	65.64	1001137
2018-07-06	65.65	66.05	65.37	65.88	798702
2018-07-09	66.22	67.15	66.22	67.15	742915
2018-07-10	67.24	67.27	65.93	66.34	917114
2018-07-11	66.10	66.86	65.99	66.52	700604
2018-07-12	66.96	67.25	66.21	67.02	809215
2018-07-13	67.02	67.66	66.97	67.50	992063
2018-07-16	67.50	67.89	67.03	67.08	584970
2018-07-17	66.95	67.95	66.95	67.68	1241576
2018-07-18	67.75	69.13	66.81	68.51	1701696
2018-07-19	68.51	68.69	68.03	68.50	700769
2018-07-20	67.83	68.90	65.70	68.45	952565
2018-07-23	68.40	69.23	68.21	69.05	883896
2018-07-24	69.56	70.05	68.73	68.97	1738493
2018-07-25	72.26	74.67	71.11	74.51	3396305
2018-07-26	74.82	76.59	74.56	75.95	1795542
2018-07-27	76.00	76.00	74.66	75.43	1476785
2018-07-30	75.43	76.13	75.08	75.18	949671
2018-07-31	75.73	76.19	75.33	75.76	1037859
2018-08-01	76.41	77.20	75.66	76.44	1432530
2018-08-02	75.87	77.78	75.76	77.67	1412252
2018-08-03	77.77	77.80	76.21	77.23	1314923
2018-08-06	77.20	78.87	76.89	78.84	1001586
2018-08-07	79.25	79.85	78.50	79.64	1038091
2018-08-08	79.82	79.86	79.11	79.36	744451
2018-08-09	79.62	79.91	79.24	79.48	842437
2018-08-10	78.75	79.57	78.09	79.32	1041071
2018-08-13	79.32	79.57	76.98	77.10	2035663
2018-08-14	77.06	77.92	76.92	77.87	1252272
2018-08-15	77.57	77.94	77.02	77.76	852235
2018-08-16	78.14	78.87	77.94	78.09	981233
2018-08-17	78.06	78.14	76.86	76.96	1415759
2018-08-20	77.01	77.22	76.65	77.03	1054593
2018-08-21	77.25	78.05	77.17	77.48	1100323
2018-08-22	77.26	78.00	77.13	77.22	741247
2018-08-23	77.34	77.45	76.99	77.24	1049944
2018-08-24	77.47	77.78	76.84	77.56	818364
2018-08-27	77.76	78.77	77.72	78.24	816734
2018-08-28	78.35	78.35	77.82	77.86	726591
2018-08-29	77.95	78.88	77.81	78.80	957917
2018-08-30	78.45	78.59	77.79	77.84	578090
2018-08-31	78.05	78.46	77.53	78.18	1023378
2018-09-04	78.05	79.11	77.59	78.78	954923
2018-09-05	75.33	76.88	73.95	74.08	2516543
2018-09-06	74.34	75.82	74.06	75.33	1830178
2018-09-07	75.08	75.36	72.22	72.41	1796996
2018-09-10	72.41	73.08	70.92	72.40	1979883
2018-09-11	72.23	72.40	71.58	72.27	1708862
2018-09-12	72.11	72.38	71.23	72.34	1111328
2018-09-13	72.58	72.84	72.29	72.54	941637
2018-09-14	72.09	72.57	71.62	71.70	1299877
2018-09-17	71.82	71.82	70.85	71.26	1217384
2018-09-18	72.02	73.28	71.85	72.07	1666424
2018-09-19	71.49	71.54	69.74	69.99	1444990
2018-09-20	70.41	70.41	69.67	70.30	1263166
2018-09-21	70.48	71.61	70.48	70.78	1561732
2018-09-24	70.57	71.62	70.17	71.30	1057634
2018-09-25	71.58	71.89	71.21	71.58	1074920
2018-09-26	71.52	71.81	71.00	71.07	1216412
2018-09-27	71.37	71.43	69.57	69.63	1222933
2018-09-28	69.58	70.84	69.50	70.38	1505267
2018-10-01	70.89	71.28	69.18	69.40	1504549
2018-10-02	69.69	69.97	68.17	68.34	1088451
2018-10-03	68.69	69.19	68.39	68.72	1678144
2018-10-04	68.53	68.99	68.04	68.56	980519
2018-10-05	68.82	69.32	67.93	68.20	1212969
2018-10-08	67.90	68.13	66.78	67.97	1535119
2018-10-09	67.78	68.36	67.41	68.08	1208686
2018-10-10	68.02	68.02	65.89	65.93	1359659
2018-10-11	65.50	66.91	64.16	64.40	1697538
2018-10-12	65.48	65.59	63.16	63.88	1725234
2018-10-15	63.59	63.97	62.86	63.49	1879527
2018-10-16	64.17	65.58	63.54	65.52	1413883
2018-10-17	65.40	65.53	64.31	64.55	1116722
2018-10-18	64.36	64.87	62.74	62.93	1834494
2018-10-19	61.50	62.77	61.50	61.72	2552404
2018-10-22	62.08	64.43	61.90	63.38	2253560
2018-10-23	62.56	64.31	61.50	64.00	2966052
2018-10-24	64.52	64.52	57.32	57.38	4435043
2018-10-25	58.26	60.40	58.05	59.72	2628861
2018-10-26	58.52	59.37	57.65	58.53	2271652
2018-10-29	59.50	60.31	57.88	58.84	1801868
2018-10-30	58.97	60.21	58.52	59.62	1486136
2018-10-31	60.54	61.11	60.12	60.53	2120364
2018-11-01	60.83	62.07	60.30	61.95	1123221
2018-11-02	62.80	63.05	61.47	62.29	1288087
2018-11-05	61.99	62.16	60.42	61.92	1382453
2018-11-06	61.91	63.14	61.79	63.10	1356244
2018-11-07	63.68	64.49	63.27	64.44	958783
2018-11-08	64.37	65.34	64.17	64.99	1702897
2018-11-09	64.68	64.81	61.77	62.84	1654662
2018-11-12	62.87	63.21	62.19	62.76	698925
2018-11-13	62.88	64.34	62.54	63.06	1237112
2018-11-14	63.62	63.95	61.61	62.21	1314536
2018-11-15	61.81	63.94	61.52	63.61	1596459
2018-11-16	62.97	63.65	62.51	62.99	899078
2018-11-19	61.12	61.69	59.43	60.52	2535892
2018-11-20	59.67	59.93	58.49	58.60	1680377
2018-11-21	59.11	59.87	58.64	58.68	1072787
2018-11-23	58.15	59.57	58.15	58.80	403429
2018-11-26	59.62	60.45	59.50	60.34	1303304
2018-11-27	60.18	60.62	59.71	60.07	1133283
2018-11-28	60.41	62.56	60.41	62.49	946999
2018-11-29	62.08	62.44	61.26	61.82	1076392
2018-11-30	61.71	62.76	61.60	61.83	1087403
2018-12-03	62.83	63.21	61.66	62.87	1435199
2018-12-04	62.89	63.19	59.82	60.00	1249134
2018-12-06	58.84	59.43	58.09	59.24	1443065
2018-12-07	59.20	59.91	58.07	58.26	1117242
2018-12-10	58.47	59.20	57.90	59.00	713339
2018-12-11	59.88	60.46	59.13	59.35	921389
2018-12-12	60.21	60.85	59.65	59.68	989245
2018-12-13	59.71	59.99	58.33	58.39	842535
2018-12-14	57.75	58.74	56.72	57.76	1311558
2018-12-17	57.55	58.01	55.82	56.15	1636992
2018-12-18	56.65	57.54	56.43	56.94	969980
2018-12-19	57.13	58.66	55.99	56.36	1393555
2018-12-20	56.16	56.81	55.01	55.77	1146619
2018-12-21	56.14	56.57	54.00	54.04	2000636
2018-12-24	53.72	54.40	52.83	52.86	718867
2018-12-26	53.14	56.04	52.88	55.98	989311
2018-12-27	54.91	56.15	53.98	56.14	1232825
2018-12-28	56.48	57.20	56.00	56.40	809709
2018-12-31	56.66	57.45	56.24	57.20	679280
2019-01-02	56.32	56.98	55.73	56.54	1127152
2019-01-03	55.55	55.60	52.79	52.90	1622122
2019-01-04	53.92	56.50	53.92	56.09	1576102
2019-01-07	55.91	56.40	55.16	55.90	1113675
2019-01-08	56.74	57.38	55.91	57.34	1303519
2019-01-09	57.74	58.77	57.20	58.33	1262435
2019-01-10	57.96	58.49	57.36	58.19	976548
2019-01-11	57.80	58.91	57.29	58.38	894757
2019-01-14	57.87	58.91	57.66	58.30	697710
2019-01-15	58.41	58.85	58.05	58.61	652079
2019-01-16	58.61	59.32	58.18	58.79	932944
2019-01-17	58.54	60.37	58.33	60.18	1232487
2019-01-18	60.56	61.12	60.08	60.87	1104193
2019-01-22	60.50	60.55	59.17	59.76	950887
2019-01-23	59.98	60.60	58.68	59.40	843604
2019-01-24	59.34	60.37	59.08	60.34	1095053
2019-01-25	60.85	61.43	60.82	60.99	841816
2019-01-28	60.49	60.83	59.87	60.78	1036271
2019-01-29	60.97	61.11	60.26	60.72	1419950
2019-01-30	65.14	67.90	62.84	65.19	3046512
2019-01-31	65.31	65.31	63.92	64.43	1708904
2019-02-01	64.40	64.59	63.08	63.50	1924183
2019-02-04	63.63	64.33	62.82	64.23	1308402
2019-02-05	64.40	64.42	63.22	63.61	1207294
2019-02-06	63.50	64.07	63.40	63.66	742988
2019-02-07	62.90	63.79	62.67	63.06	1074300
2019-02-08	62.48	63.46	62.34	63.40	713753
2019-02-11	63.94	64.80	63.68	64.74	931193
2019-02-12	65.00	65.87	64.90	65.49	792399
2019-02-13	65.99	66.63	65.84	66.28	986428
2019-02-14	65.51	66.54	65.32	66.28	965446
2019-02-15	66.99	67.40	66.68	66.98	678096
2019-02-19	66.89	67.90	66.59	67.45	1375525
2019-02-20	67.45	67.89	67.06	67.73	1003329
2019-02-21	67.94	67.94	66.73	67.08	695468
2019-02-22	67.43	68.28	67.09	68.26	778439
2019-02-25	68.51	68.76	67.69	67.82	750519
2019-02-26	67.73	68.25	67.52	67.58	903289
2019-02-27	67.62	68.33	67.08	68.27	681944
2019-02-28	68.24	69.00	67.85	68.19	952549
2019-03-01	68.59	69.01	67.89	68.20	1086303
2019-03-04	68.54	68.54	66.96	67.59	908751
2019-03-05	67.75	68.15	67.06	67.09	1237879
2019-03-06	67.17	67.50	65.53	65.78	1354926
2019-03-07	65.84	65.84	65.01	65.44	1175195
2019-03-08	64.89	64.99	63.73	64.68	1185717
2019-03-11	64.66	65.05	64.14	65.01	953442
2019-03-12	65.29	65.48	64.49	65.16	1338256
2019-03-13	65.56	65.95	65.22	65.62	1078240
2019-03-14	65.55	65.66	65.08	65.34	960943
2019-03-15	65.41	65.96	65.41	65.93	2606972
2019-03-18	65.94	66.67	65.94	66.62	1184103
2019-03-19	66.85	67.32	66.54	66.69	962561
2019-03-20	66.63	66.90	65.19	65.20	784667
2019-03-21	64.91	66.68	64.66	66.37	912869
2019-03-22	66.20	66.25	63.71	63.73	1122876
2019-03-25	63.32	63.56	62.15	63.15	1018743
2019-03-26	63.81	63.92	63.03	63.50	850849
2019-03-27	63.31	63.84	62.32	63.23	857612
2019-03-28	63.34	64.65	63.34	64.45	1002990
2019-03-29	64.95	65.49	64.74	65.16	982818
2019-04-01	65.85	66.72	65.55	66.57	1180612
2019-04-02	66.68	66.81	65.79	66.21	1019245
2019-04-03	66.84	67.75	66.68	67.64	1146254
2019-04-04	67.86	67.99	67.02	67.32	621444
2019-04-05	67.69	67.97	67.00	67.45	688730
2019-04-08	67.36	67.41	66.87	67.14	598470
2019-04-09	66.65	66.72	65.46	65.60	1002069
2019-04-10	65.59	65.71	65.13	65.60	905629
2019-04-11	65.91	66.51	65.84	66.49	1014046
2019-04-12	66.89	67.50	66.09	66.96	959901
2019-04-15	67.16	67.38	66.57	66.99	701385
2019-04-16	67.40	67.77	67.17	67.22	808091
2019-04-17	67.66	68.12	67.00	67.20	1180926
2019-04-18	67.25	68.27	66.93	68.15	1413484
2019-04-22	67.80	68.00	67.20	67.39	981801
2019-04-23	67.96	69.08	67.51	68.79	2143043
2019-04-24	62.10	63.85	61.70	63.00	4130342
2019-04-25	62.27	62.94	61.90	62.10	1738495
2019-04-26	62.37	62.79	61.80	62.45	1122848
2019-04-29	62.23	62.59	61.93	62.29	1468548
2019-04-30	62.40	62.41	61.77	62.09	1905371
2019-05-01	62.21	62.48	60.88	60.89	934071
2019-05-02	60.74	61.49	60.53	61.32	1084235
2019-05-03	61.64	61.85	60.43	61.57	1224868
2019-05-06	60.40	61.06	60.12	60.89	729926
2019-05-07	60.14	60.39	58.87	59.41	1229356
2019-05-08	59.40	59.40	58.50	58.55	1320675
2019-05-09	58.03	58.12	57.14	57.45	1589101
2019-05-10	57.31	57.82	56.40	57.70	1646996
2019-05-13	56.29	56.86	55.46	55.65	1530687
2019-05-14	55.87	56.50	55.76	56.08	2044746
2019-05-15	55.44	56.26	55.37	56.02	814621
2019-05-16	56.30	56.64	56.03	56.18	844393
2019-05-17	55.64	56.48	55.52	56.00	874529
2019-05-20	55.68	56.30	55.21	55.84	971548
2019-05-21	56.43	57.25	56.37	57.01	864637
2019-05-22	56.79	57.05	56.35	56.24	957582
2019-05-23	55.58	56.56	55.17	56.20	1348066
2019-05-24	56.60	57.18	56.02	56.31	748227
2019-05-28	56.33	56.53	55.40	55.69	1532207
2019-05-29	55.60	55.78	55.02	55.51	1374843
2019-05-30	55.63	56.11	54.90	55.09	1668004
2019-05-31	54.39	54.53	53.48	53.66	1697350
2019-06-03	53.62	54.65	53.46	54.59	1496922
2019-06-04	54.79	55.44	54.49	55.40	2171249
2019-06-05	55.97	56.00	54.93	55.12	1357779
2019-06-06	55.07	55.22	53.66	54.21	1325018
2019-06-07	54.40	54.49	53.61	53.84	1503135
2019-06-10	54.24	55.66	54.24	54.94	1516440
2019-06-11	55.81	56.23	55.52	55.95	1219607
2019-06-12	55.57	55.64	54.73	55.48	859139
2019-06-13	55.50	56.75	55.23	56.71	1239069
2019-06-14	56.62	56.62	55.46	56.25	1322320
2019-06-17	56.21	56.48	55.42	55.57	812762
2019-06-18	55.91	57.08	55.77	56.98	1296810
2019-06-19	57.10	57.24	56.69	56.81	1036927
2019-06-20	57.38	57.50	56.74	57.32	1194253
2019-06-21	57.18	57.24	56.05	56.21	2209760
2019-06-24	56.21	56.43	55.64	55.68	798321
2019-06-25	55.74	56.13	55.23	55.47	1205698
2019-06-26	55.59	56.24	55.59	55.86	1187499
2019-06-27	56.08	56.70	56.08	56.48	996491
2019-06-28	56.74	57.37	56.40	57.01	1515449
2019-07-01	57.78	58.09	56.94	57.03	1028346
2019-07-02	57.82	58.90	57.36	58.12	5649864
2019-07-03	58.33	58.65	57.64	58.00	1889229
2019-07-05	58.06	58.33	57.50	57.91	1289320
2019-07-08	57.67	57.95	57.15	57.35	1786377
2019-07-09	56.98	57.49	56.64	57.44	2100870
2019-07-10	57.42	57.62	57.05	57.28	1791946
2019-07-11	57.46	57.46	56.84	57.28	1396652
2019-07-12	57.50	59.11	57.48	58.59	1163200
2019-07-15	58.63	58.77	58.09	58.77	1208389
2019-07-16	58.99	59.46	58.82	59.07	2391345
2019-07-17	58.77	58.97	58.24	58.26	1231575
2019-07-18	58.17	58.47	57.94	58.16	1288432
2019-07-19	58.46	59.10	57.62	57.64	1469021
2019-07-22	57.82	58.27	57.33	57.37	1066151
2019-07-23	57.71	58.94	57.65	58.80	2069718
2019-07-24	61.19	63.97	60.89	62.71	3488213
2019-07-25	62.49	62.74	60.65	60.76	2449863
2019-07-26	61.03	61.35	60.75	61.11	1406965
2019-07-29	60.73	60.97	60.04	60.36	1019007
2019-07-30	60.07	61.26	59.58	61.23	920561
2019-07-31	61.15	61.45	59.92	60.41	981935
2019-08-01	60.43	61.08	58.93	59.07	1298990
2019-08-02	58.94	58.94	57.68	57.83	1283621
2019-08-05	56.55	56.67	55.55	55.99	2045449
2019-08-06	56.58	56.68	55.50	55.95	1511767
2019-08-07	55.10	56.41	54.72	56.17	929919
2019-08-08	56.86	57.84	56.53	57.63	625309
2019-08-09	57.46	57.46	56.62	56.77	742085
2019-08-12	56.23	56.40	55.83	56.08	487845
2019-08-13	55.88	57.57	55.70	56.60	738972
2019-08-14	55.50	55.50	53.91	53.93	1025006
2019-08-15	54.16	54.35	53.44	53.66	1165075
2019-08-16	54.20	55.17	54.20	55.04	617704
2019-08-19	55.91	56.12	55.39	55.76	1047747
2019-08-20	55.65	55.73	55.02	55.20	871855
2019-08-21	55.81	55.96	55.14	54.91	642600
2019-08-22	55.08	55.34	54.44	54.55	654114
2019-08-23	54.39	54.76	52.89	53.08	956695
2019-08-26	53.67	53.78	52.80	53.17	620471
2019-08-27	53.41	53.56	52.47	52.90	886618
2019-08-28	52.65	53.47	52.33	53.15	694584
2019-08-29	53.70	54.06	53.29	53.41	653678
2019-08-30	53.70	54.15	53.23	53.47	883998
2019-09-03	53.10	53.17	51.90	52.13	1058747
2019-09-04	52.84	53.46	52.54	52.90	1664303
2019-09-05	53.80	54.50	53.70	54.17	817001
2019-09-06	54.26	54.43	53.37	53.41	632756
2019-09-09	53.91	55.35	53.46	55.22	1161636
2019-09-10	55.16	56.44	55.07	56.02	1491903
2019-09-11	56.33	56.88	55.63	56.87	1077012
2019-09-12	56.74	57.00	55.27	55.63	1205351
2019-09-13	56.24	57.30	56.03	56.76	1145679
2019-09-16	56.42	57.14	56.22	57.12	769696
2019-09-17	56.78	56.78	55.76	55.88	1081995
2019-09-18	55.72	55.91	55.14	55.50	1272822
2019-09-19	55.50	55.91	54.49	54.63	1072725
2019-09-20	54.68	55.60	54.68	55.08	1389879
2019-09-23	54.80	55.25	54.15	54.90	879362
2019-09-24	55.04	55.26	54.03	54.26	1266240
2019-09-25	54.43	55.55	54.17	55.12	590519
2019-09-26	55.02	55.52	54.74	54.97	661625
2019-09-27	55.25	55.68	54.47	54.62	941790
2019-09-30	54.90	56.01	54.78	55.66	869462
2019-10-01	56.25	56.80	53.63	53.99	1324855
2019-10-02	53.51	54.66	53.06	53.83	1694986
2019-10-03	53.54	54.07	52.10	52.76	1386331
2019-10-04	53.00	54.18	52.85	54.09	859358
2019-10-07	53.73	54.29	53.48	54.01	1085680
2019-10-08	53.40	53.52	52.73	52.74	1536978
2019-10-09	53.30	53.57	52.31	52.35	1144658
2019-10-10	52.19	53.17	52.19	53.04	623141
2019-10-11	54.24	54.90	54.18	54.36	1219013
2019-10-14	53.90	54.64	53.90	54.41	922568
2019-10-15	54.71	55.79	54.70	55.45	1144783
2019-10-16	55.08	55.50	54.42	54.57	1445533
2019-10-17	54.78	55.35	54.38	54.46	673780
2019-10-18	54.23	55.68	53.93	55.09	1148521
2019-10-21	55.74	56.37	55.46	55.94	940474
2019-10-22	56.04	56.29	55.31	55.95	1224573
2019-10-23	56.00	56.08	55.39	55.89	1286041
2019-10-24	57.27	59.13	57.06	58.08	1509708
2019-10-25	57.84	58.09	57.23	57.92	905653
2019-10-28	58.55	59.49	58.55	59.19	635613
2019-10-29	58.96	59.65	58.30	58.76	868206
2019-10-30	58.62	58.65	57.50	58.12	630330
2019-10-31	57.90	58.19	56.86	57.27	739160
2019-11-01	57.83	58.87	57.27	58.71	975885
2019-11-04	58.64	59.00	58.01	58.29	1316513
2019-11-05	58.62	58.75	58.08	58.24	1080502
2019-11-06	58.06	58.28	57.63	58.23	973988
2019-11-07	58.64	58.99	57.75	58.10	880837
2019-11-08	58.00	58.35	57.77	57.94	799994
2019-11-11	57.37	58.14	57.26	58.02	704832
2019-11-12	58.15	58.15	57.33	57.52	1015009
2019-11-13	57.18	57.58	57.04	57.42	659032
2019-11-14	57.38	57.91	57.38	57.80	1121450
2019-11-15	58.15	58.45	57.90	58.19	922093
2019-11-18	57.77	58.43	57.21	58.40	683820
2019-11-19	58.73	59.10	58.47	58.83	797195
2019-11-20	58.62	58.95	57.95	58.42	871051
2019-11-21	58.40	58.68	57.60	57.68	780313
2019-11-22	57.35	58.03	57.32	57.80	752517
2019-11-25	57.94	58.27	57.77	57.95	675147
2019-11-26	58.12	58.73	58.00	58.71	865927
2019-11-27	58.83	58.87	58.32	58.60	771303
2019-11-29	58.60	58.64	58.10	58.20	232959
2019-12-02	58.31	58.69	57.65	57.92	719422
2019-12-03	57.21	57.55	56.79	57.36	1383586
2019-12-04	57.68	58.69	57.53	57.64	1191377
2019-12-05	58.02	58.52	58.02	58.39	1207879
2019-12-06	59.02	59.66	58.62	59.47	1029569
2019-12-09	59.28	60.11	59.18	60.03	1404654
2019-12-10	59.90	60.52	59.78	59.91	1456391
2019-12-11	59.88	60.96	59.76	60.89	996039
2019-12-12	60.76	62.07	60.53	61.99	911308
2019-12-13	61.71	62.43	61.27	61.64	1368672
2019-12-16	62.21	63.00	61.78	61.88	2144120
2019-12-17	61.81	62.30	61.69	62.02	897408
2019-12-18	61.93	62.14	61.40	61.50	1526568
2019-12-19	61.59	62.04	61.16	61.95	744917
2019-12-20	62.36	62.49	61.86	62.08	1356765
2019-12-23	62.32	62.36	61.83	62.14	544813
2019-12-24	62.26	62.36	62.05	62.20	182452
2019-12-26	62.50	62.62	62.22	62.51	568943
2019-12-27	62.82	62.86	62.33	62.44	977787
2019-12-30	62.33	63.05	62.15	62.88	684488
2019-12-31	62.59	63.43	62.59	63.15	713060
2020-01-02	63.45	63.75	62.81	63.75	864847
2020-01-03	62.60	63.36	62.55	63.31	1667671
2020-01-06	62.77	63.09	62.51	62.81	991256
2020-01-07	63.01	63.18	62.48	62.85	1239667
2020-01-08	62.88	63.46	62.77	62.92	1025188
2020-01-09	63.27	63.70	62.96	63.56	917858
2020-01-10	63.50	63.74	62.85	63.08	698068
2020-01-13	63.18	63.26	62.33	62.48	1121575
2020-01-14	62.32	62.95	62.32	62.61	1108508
2020-01-15	62.44	63.25	62.31	63.02	773570
2020-01-16	63.27	63.77	63.21	63.48	1676781
2020-01-17	63.75	63.84	63.06	63.34	874597
2020-01-21	63.00	63.18	62.38	62.58	885688
2020-01-22	62.85	62.98	62.08	62.32	627462
2020-01-23	61.98	62.75	61.33	62.54	783688
2020-01-24	62.52	62.54	61.41	61.95	616707
2020-01-27	60.83	61.45	60.51	61.18	984308
2020-01-28	61.49	61.49	60.65	61.05	1043984
2020-01-29	61.35	61.66	61.05	61.05	779286
2020-01-30	60.69	60.76	59.79	60.63	1384429
2020-01-31	60.87	62.43	57.95	58.17	1891020
2020-02-03	58.38	59.19	58.15	58.22	1172318
2020-02-04	59.22	59.51	58.71	59.38	1006102
2020-02-05	60.15	61.35	60.11	61.13	1030167
2020-02-06	61.28	61.35	60.04	60.07	898213
2020-02-07	59.58	59.81	59.09	59.23	559445
2020-02-10	59.02	59.45	58.76	59.38	606627
2020-02-11	59.78	60.42	59.78	60.02	413912
2020-02-12	60.18	61.33	60.18	61.12	561775
2020-02-13	61.17	61.17	60.29	60.40	531518
2020-02-14	60.32	60.81	60.04	60.20	431658
2020-02-18	59.91	59.93	58.97	59.38	642562
2020-02-19	59.43	59.83	59.00	59.50	771634
2020-02-20	59.18	59.90	58.93	59.26	699362
2020-02-21	58.84	59.61	58.44	59.21	980337
2020-02-24	57.11	57.30	56.32	56.67	1311200
2020-02-25	56.52	56.89	53.38	53.46	1059987
2020-02-26	53.89	54.31	52.25	52.26	1274039
2020-02-27	51.17	52.53	50.25	50.76	1309716
2020-02-28	48.89	50.50	48.74	50.41	2499483
2020-03-02	50.71	51.07	49.06	51.07	1438827
2020-03-03	50.92	51.81	48.12	48.44	1560747
2020-03-04	49.28	50.33	48.13	50.18	1544731
2020-03-05	48.58	49.53	47.40	47.69	1286542
2020-03-06	46.27	49.14	46.11	49.06	2087176
2020-03-09	45.84	47.63	44.10	44.67	2005505
2020-03-10	46.28	48.13	43.83	48.10	1695933
2020-03-11	46.59	47.11	45.91	46.51	1937830
2020-03-12	43.76	46.02	42.87	43.56	1798790
2020-03-13	45.95	47.28	44.21	47.23	1719443
2020-03-16	41.84	45.11	41.54	43.44	1457878
2020-03-17	44.27	44.69	40.04	41.45	1649173
2020-03-18	38.77	39.95	35.93	39.38	1486128
2020-03-19	38.55	40.86	36.72	38.20	1235762
2020-03-20	38.85	38.85	34.38	35.00	1565951
2020-03-23	34.60	35.64	32.38	34.17	1917790
2020-03-24	35.77	39.48	35.42	39.18	2136943
2020-03-25	39.24	42.47	37.11	39.87	1974344
2020-03-26	40.43	43.75	38.84	43.46	2098138
2020-03-27	41.59	42.38	38.84	39.01	1697328
2020-03-30	39.19	41.96	39.01	40.31	1952797
2020-03-31	39.77	40.47	37.05	37.75	1874770
2020-04-01	36.18	38.29	35.38	38.17	2007686
2020-04-02	37.68	39.27	37.06	37.83	1726745
2020-04-03	38.03	38.58	37.27	37.97	1809199
2020-04-06	38.22	38.93	35.23	38.15	4580928
2020-04-07	39.91	41.21	39.18	40.17	3356364
2020-04-08	41.03	41.73	39.70	41.40	1528821
2020-04-09	42.37	43.96	41.88	43.28	1653616
2020-04-13	42.79	43.20	40.25	40.93	1876659
2020-04-14	41.47	42.33	40.88	41.74	2022006
2020-04-15	40.49	41.91	39.53	41.18	1832294
2020-04-16	41.30	41.30	38.95	40.40	1671969
2020-04-17	41.85	43.40	41.51	43.24	1555523
2020-04-20	41.37	42.63	41.11	41.19	1815465
2020-04-21	39.39	41.62	39.27	41.30	1758029
2020-04-22	42.19	42.38	40.97	41.35	2418480
2020-04-23	42.36	44.20	42.01	43.78	2037727
2020-04-24	45.00	47.16	42.64	44.06	3303984
2020-04-27	44.32	45.86	44.29	45.51	1416733
2020-04-28	46.44	47.44	45.70	46.30	1430701
2020-04-29	47.51	48.68	47.20	48.29	2042924
2020-04-30	46.84	47.67	46.68	47.27	1587062
2020-05-01	46.40	46.52	43.97	44.38	1458007
2020-05-04	44.00	44.54	43.37	44.21	1463145
2020-05-05	44.83	45.52	44.22	44.36	1152973
2020-05-06	44.62	44.76	43.70	43.89	964803
2020-05-07	44.65	45.68	44.65	45.16	1148810
2020-05-08	45.54	47.54	45.54	47.38	1280405
2020-05-11	46.86	46.98	46.22	46.43	1143642
2020-05-12	46.37	46.86	44.81	44.86	1144842
2020-05-13	44.53	44.53	43.22	43.55	1272390
2020-05-14	42.85	44.62	41.82	44.61	1282803
2020-05-15	44.18	45.55	44.18	45.14	1485230
2020-05-18	46.90	48.90	46.81	48.57	1193083
2020-05-19	47.72	49.08	47.72	48.17	965554
2020-05-20	48.66	50.28	48.66	48.99	910681
2020-05-21	49.43	49.91	48.42	48.16	764160
2020-05-22	48.11	48.31	47.32	47.41	999925
2020-05-26	48.85	51.55	48.85	50.57	1839074
2020-05-27	51.75	52.43	51.11	51.78	1113747
2020-05-28	52.37	52.45	51.11	51.43	993163
2020-05-29	50.89	51.24	49.71	50.74	1624882
2020-06-01	50.89	52.32	50.85	51.83	1028004
2020-06-02	52.32	53.34	52.06	53.18	985896
2020-06-03	54.23	55.30	53.95	55.10	1677272
2020-06-04	54.66	56.61	54.59	55.86	1779074
2020-06-05	57.98	60.06	57.62	57.89	2519434
2020-06-08	58.39	60.14	58.39	59.92	1730833
2020-06-09	58.79	58.79	57.27	57.81	1261382
2020-06-10	57.71	57.71	55.36	55.46	1099007
2020-06-11	53.18	53.53	51.07	51.11	1330053
2020-06-12	53.20	53.55	50.27	51.29	1216907
2020-06-15	49.41	51.96	49.25	51.60	1322193
2020-06-16	53.48	53.50	51.68	52.37	1421269
2020-06-17	52.42	53.54	52.02	52.52	1207944
2020-06-18	51.97	52.90	51.40	51.68	878066
2020-06-19	52.51	52.51	50.19	51.10	2723099
2020-06-22	50.67	51.51	49.98	51.25	1318815
2020-06-23	52.01	52.42	51.52	51.92	1383813
2020-06-24	51.32	51.58	49.40	49.47	2560733
2020-06-25	48.94	50.52	48.46	50.34	1378337
2020-06-26	49.85	50.72	49.50	50.60	3782916
2020-06-29	51.11	51.85	50.65	51.83	1099905
2020-06-30	51.57	53.04	51.57	52.83	1193859
2020-07-01	53.22	53.22	51.35	51.49	1281886
2020-07-02	52.22	53.19	51.64	51.72	815037
2020-07-06	52.50	53.11	51.87	52.41	678732
2020-07-07	51.96	51.96	50.55	50.59	795063
2020-07-08	50.68	50.93	49.89	50.53	774811
2020-07-09	50.33	50.44	49.04	49.27	624094
2020-07-10	49.76	50.74	49.24	50.68	1476732
2020-07-13	50.93	52.50	50.64	51.55	1102623
2020-07-14	51.36	52.04	50.64	51.99	776428
2020-07-15	53.00	54.45	52.75	54.10	1070351
2020-07-16	54.31	55.32	53.98	54.67	722377
2020-07-17	54.77	54.77	53.92	54.16	628420
2020-07-20	53.83	54.21	52.83	53.08	865447
2020-07-21	53.27	54.05	53.18	53.60	775556
2020-07-22	53.52	53.97	53.09	53.55	596690
2020-07-23	53.13	54.59	53.13	53.85	1015570
2020-07-24	54.03	55.60	52.51	52.73	1278822
2020-07-27	52.66	52.82	51.97	52.32	1045842
2020-07-28	52.00	52.52	51.07	51.14	1202263
2020-07-29	51.33	52.20	50.93	51.95	922371
2020-07-30	51.44	51.63	50.42	50.93	1084896
2020-07-31	50.71	50.95	49.72	50.87	1166093
2020-08-03	51.02	51.84	50.42	51.00	805763
2020-08-04	50.98	51.99	50.89	51.81	1119831
2020-08-05	52.23	53.45	52.13	53.21	987550
2020-08-06	53.02	53.68	52.74	52.80	913675
2020-08-07	52.66	53.71	52.27	53.58	841110
2020-08-10	53.61	55.12	53.60	55.10	576954
2020-08-11	55.70	57.00	55.70	56.02	1039517
2020-08-12	56.60	56.67	55.91	56.52	789029
2020-08-13	56.05	56.97	55.52	56.39	779244
2020-08-14	55.93	57.03	55.77	56.63	565347
2020-08-17	56.39	57.01	55.96	56.87	891545
2020-08-18	56.78	57.45	56.40	56.83	1248649
2020-08-19	56.89	57.38	56.43	56.71	525332
2020-08-20	56.09	56.64	56.01	56.11	425114
2020-08-21	56.12	56.12	55.18	55.01	559563
2020-08-24	55.18	56.25	54.91	56.19	523064
2020-08-25	56.41	56.63	54.60	54.75	1038345
2020-08-26	54.37	54.84	53.77	53.97	720142
2020-08-27	54.28	55.09	53.87	53.99	639150
2020-08-28	54.26	54.28	53.77	53.99	674976
2020-08-31	54.05	54.05	52.99	53.20	917776
2020-09-01	53.02	53.45	52.55	53.44	702713
2020-09-02	53.59	55.07	53.34	54.93	877871
2020-09-03	54.99	55.32	52.78	53.22	801977
2020-09-04	53.88	54.30	53.06	53.20	805904
2020-09-08	52.67	52.99	51.46	51.85	834601
2020-09-09	52.04	52.86	51.92	52.41	643024
2020-09-10	52.52	52.71	50.71	50.98	904885
2020-09-11	51.14	52.31	50.89	51.75	1004644
2020-09-14	52.29	53.80	52.05	53.50	809867
2020-09-15	53.57	54.04	53.21	53.97	774906
2020-09-16	54.01	54.80	53.50	54.07	719689
2020-09-17	53.59	54.30	52.87	53.89	547116
2020-09-18	53.85	54.52	53.40	53.67	1193910
2020-09-21	52.81	52.81	51.51	51.97	1007010
2020-09-22	52.16	53.14	52.07	52.61	821051
2020-09-23	52.70	53.21	51.56	51.58	813339
2020-09-24	51.41	52.41	50.77	51.76	456099
2020-09-25	51.27	52.81	51.23	52.49	580731
2020-09-28	53.27	53.65	53.00	53.24	519294
2020-09-29	53.31	53.50	52.35	52.57	483106
2020-09-30	52.67	53.97	52.20	52.94	1056351
2020-10-01	53.14	53.68	51.93	52.54	851694
2020-10-02	51.87	54.81	51.55	54.57	746785
2020-10-05	55.32	55.89	54.95	55.60	659228
2020-10-06	55.67	56.56	54.96	55.07	750551
2020-10-07	55.75	57.15	55.70	57.07	705306
2020-10-08	57.31	57.78	57.17	57.74	751348
2020-10-09	58.27	58.81	57.88	58.14	1001142
2020-10-12	58.73	58.98	58.45	58.77	680910
2020-10-13	58.36	58.89	57.68	57.94	833922
2020-10-14	57.80	58.77	57.01	57.07	627333
2020-10-15	56.37	56.86	56.04	56.79	650774
2020-10-16	56.90	57.18	56.36	56.66	509158
2020-10-19	56.94	57.08	55.17	55.43	813535
2020-10-20	56.01	57.31	56.01	56.30	1093191
2020-10-21	56.19	57.13	55.22	55.32	837590
2020-10-22	55.63	56.51	55.45	56.32	1861885
2020-10-23	55.90	55.90	51.55	51.67	2673503
2020-10-26	51.03	51.30	49.83	50.94	1570708
2020-10-27	50.55	51.04	49.91	50.35	1092936
2020-10-28	49.15	49.68	48.48	48.82	1283745
2020-10-29	48.46	50.02	48.29	49.45	1112285
2020-10-30	49.90	50.76	49.05	50.69	1080712
2020-11-02	51.38	52.12	50.94	51.61	855147
2020-11-03	52.28	53.23	51.83	52.59	770727
2020-11-04	52.71	52.71	50.86	51.16	971965
2020-11-05	51.90	52.78	51.68	52.22	900185
2020-11-06	52.28	52.54	51.51	51.74	663745
2020-11-09	55.31	63.15	55.31	62.11	3279794
2020-11-10	62.63	65.43	62.34	64.03	1803070
2020-11-11	64.02	64.86	62.58	62.97	1249069
2020-11-12	61.92	62.00	60.70	61.49	1274426
2020-11-13	61.96	63.25	61.96	63.19	762627
2020-11-16	64.91	66.32	64.12	66.18	1227508
2020-11-17	65.41	66.07	64.81	65.53	1158732
2020-11-18	65.57	66.78	65.29	65.37	862585
2020-11-19	62.20	64.50	60.54	62.32	2158892
2020-11-20	61.99	62.03	60.57	60.99	1093013
2020-11-23	63.68	66.02	63.29	65.07	1663849
2020-11-24	65.40	67.23	65.05	66.52	1045386
2020-11-25	66.30	66.52	64.53	65.83	988940
2020-11-27	65.84	66.21	65.28	65.51	478406
2020-11-30	65.25	65.51	63.83	64.18	1871768
2020-12-01	65.35	65.77	64.25	64.78	1095511
2020-12-02	64.28	65.60	64.05	64.79	1273899
2020-12-03	65.08	65.88	64.55	64.69	950351
2020-12-04	64.66	66.16	64.33	65.97	1056996
2020-12-07	65.79	65.92	63.94	64.53	2753812
2020-12-08	63.88	65.21	63.79	64.98	1994188
2020-12-09	65.01	65.41	64.05	64.61	923405
2020-12-10	64.35	64.56	63.25	64.13	1122158
2020-12-11	63.45	64.90	63.45	64.20	1035134
2020-12-14	64.99	64.99	63.00	63.08	1246697
2020-12-15	63.58	63.87	62.40	63.34	712520
2020-12-16	63.63	63.63	62.29	62.60	799442
2020-12-17	62.95	63.17	61.92	62.35	992315
2020-12-18	62.34	63.18	62.13	63.05	1570962
2020-12-21	61.98	62.08	60.47	62.03	706886
2020-12-22	61.92	62.44	61.62	62.04	608188
2020-12-23	62.51	63.05	62.26	62.27	424247
2020-12-24	62.46	62.46	61.66	62.21	178303
2020-12-28	62.95	63.40	62.37	62.69	438729
2020-12-29	63.12	63.12	61.65	62.26	487471
2020-12-30	62.43	62.88	61.73	62.10	445335
2020-12-31	61.96	62.59	61.59	62.48	530029
2021-01-04	62.88	63.61	60.90	61.15	874124
2021-01-05	61.13	62.52	61.07	62.08	1206090
2021-01-06	62.98	64.67	62.76	64.12	947084
2021-01-07	64.54	65.41	63.78	65.07	1031711
2021-01-08	65.07	65.44	64.09	64.37	777664
2021-01-11	63.53	64.21	62.90	63.08	1006690
2021-01-12	63.19	64.99	63.03	64.40	1908397
2021-01-13	64.62	64.75	63.13	63.63	1054180
2021-01-14	64.08	65.85	63.88	65.35	827154
2021-01-15	64.64	65.00	63.27	63.79	612622
2021-01-19	64.37	65.06	63.73	64.20	739025
2021-01-20	64.35	67.02	64.29	66.69	1278080
2021-01-21	66.70	68.88	66.58	68.08	1522484
2021-01-22	67.43	69.00	67.15	68.31	1379213
2021-01-25	67.68	69.09	67.01	68.56	1711682
2021-01-26	69.12	70.15	67.31	67.61	1565600
2021-01-27	66.53	67.47	63.73	65.48	2853674
2021-01-28	66.24	67.33	64.34	64.80	1571143
2021-01-29	72.63	73.35	64.84	67.50	3296406
2021-02-01	68.00	68.93	66.29	68.70	1182355
2021-02-02	68.85	69.00	66.52	67.50	1848494
2021-02-03	68.23	70.56	67.75	70.30	1264098
2021-02-04	70.09	71.36	69.96	70.37	992679
2021-02-05	70.77	71.62	70.08	70.82	696784
2021-02-08	71.14	72.22	70.75	72.10	595516
2021-02-09	71.90	72.40	71.03	72.19	616575
2021-02-10	72.81	73.37	71.58	73.01	1026415
2021-02-11	73.05	73.93	72.21	73.06	823606
2021-02-12	73.16	74.10	73.05	73.78	790861
2021-02-16	73.95	74.83	73.14	74.76	1229330
2021-02-17	74.42	77.12	74.02	76.50	1160451
2021-02-18	75.91	77.42	75.43	76.89	864977
2021-02-19	77.18	78.89	77.18	78.43	916126
2021-02-22	78.20	81.55	77.80	81.05	1031118
2021-02-23	80.68	83.50	79.80	82.41	1382628
2021-02-24	82.24	82.92	81.05	82.15	1505527
2021-02-25	82.60	82.74	79.13	79.39	1718489
2021-02-26	79.37	79.81	77.29	77.79	1997665
2021-03-01	78.13	79.37	77.88	79.04	1172247
2021-03-02	79.04	79.85	77.53	77.61	1228480
2021-03-03	77.94	78.57	76.91	76.91	1258617
2021-03-04	76.98	77.38	74.71	75.80	1338013
2021-03-05	76.76	77.25	75.36	76.92	1287779
2021-03-08	77.74	78.23	76.38	77.21	1142188
2021-03-09	77.63	78.21	76.65	76.80	1242954
2021-03-10	76.73	77.21	75.97	76.51	1037708
2021-03-11	76.96	78.15	76.10	77.34	589000
2021-03-12	77.74	78.50	76.45	78.43	646858
2021-03-15	77.89	78.00	76.54	77.56	1092450
2021-03-16	77.57	77.94	75.22	75.68	889174
2021-03-17	75.98	76.64	75.13	75.67	1062947
2021-03-18	75.81	79.17	75.40	77.49	1143007
2021-03-19	76.88	77.48	75.23	76.71	4960534
2021-03-22	76.87	77.16	74.42	75.50	907133
2021-03-23	74.81	75.12	73.17	73.44	814161
2021-03-24	74.22	75.67	73.63	73.69	837448
2021-03-25	73.36	75.61	73.20	75.18	864657
2021-03-26	76.21	77.23	75.39	77.14	832811
2021-03-29	76.82	78.39	75.86	76.38	785984
2021-03-30	76.62	77.84	76.39	77.56	667713
2021-03-31	77.50	78.83	77.40	78.07	977858
2021-04-01	78.25	78.63	77.19	77.66	1923950
2021-04-05	78.25	79.11	77.63	78.19	814093
2021-04-06	77.96	80.63	77.62	79.35	1279636
2021-04-07	79.38	79.75	78.83	79.58	816633
2021-04-08	79.72	80.54	79.10	80.24	673518
2021-04-09	80.67	81.58	80.48	81.35	980227
2021-04-12	81.02	81.97	81.00	81.85	641903
2021-04-13	81.68	82.70	81.20	82.57	1067078
2021-04-14	82.55	83.87	82.55	82.89	994929
2021-04-15	83.13	83.54	81.45	82.23	620789
2021-04-16	82.92	83.52	82.29	83.30	660442
2021-04-19	82.83	83.03	81.25	81.48	1150855
2021-04-20	82.21	83.82	80.94	81.25	777451
2021-04-21	81.20	82.86	80.94	82.50	806502
2021-04-22	86.85	87.52	85.15	85.20	1322193
2021-04-23	85.20	87.32	84.31	87.00	1324961
2021-04-26	87.17	88.53	87.17	87.70	782862
2021-04-27	87.87	88.98	87.71	88.94	652416
2021-04-28	88.90	89.95	87.67	87.68	945787
2021-04-29	88.45	89.01	87.71	88.80	774887
2021-04-30	88.67	88.67	86.92	87.61	940561
2021-05-03	88.24	88.43	86.99	87.55	552998
2021-05-04	87.19	89.21	87.19	89.16	679026
2021-05-05	89.41	89.39	87.55	89.14	321358
2021-05-06	89.21	89.82	88.38	89.70	494536
2021-05-07	89.00	90.58	88.65	90.32	552566
2021-05-10	90.90	91.28	89.83	90.80	825858
2021-05-11	89.95	90.49	88.58	89.68	948581
2021-05-12	90.01	90.18	87.38	87.45	778510
2021-05-13	87.44	88.89	87.38	88.61	656819
2021-05-14	88.75	90.21	88.71	90.12	535943
2021-05-17	89.34	90.16	88.45	89.73	596121
2021-05-18	89.98	89.98	88.29	88.36	919902
2021-05-19	87.20	88.09	85.39	88.05	689425
2021-05-20	88.27	88.82	87.38	87.72	920348
2021-05-21	88.15	89.10	87.59	88.01	612897
2021-05-24	88.01	88.37	87.01	88.02	529723
2021-05-25	88.22	88.52	86.94	87.22	1049477
2021-05-26	87.48	88.04	87.14	87.68	1206256
2021-05-27	88.01	89.01	87.88	88.94	1227164
2021-05-28	89.68	89.85	88.43	88.79	641574
2021-06-01	89.78	90.83	89.42	90.27	823519
2021-06-02	90.50	90.57	89.41	90.22	645865
2021-06-03	89.82	90.16	88.89	90.07	539574
2021-06-04	90.61	90.87	89.52	90.38	410007
2021-06-07	90.38	90.38	89.57	89.83	505981
2021-06-08	89.83	91.57	89.34	91.31	737987
2021-06-09	91.13	91.75	90.42	91.31	1443113
2021-06-10	91.81	91.92	90.68	91.23	833963
2021-06-11	91.57	92.32	90.42	90.64	978171
2021-06-14	90.57	91.19	90.27	90.68	494554
2021-06-15	90.78	91.58	90.50	91.43	543621
2021-06-16	91.69	91.69	90.43	91.21	626800
2021-06-17	90.99	91.32	87.47	87.84	1014896
2021-06-18	86.80	87.27	85.26	86.02	1570535
2021-06-21	87.11	88.42	86.85	87.94	595167
2021-06-22	87.67	88.20	86.92	87.88	785311
2021-06-23	88.01	88.53	87.47	87.75	615498
2021-06-24	88.45	89.41	87.85	89.34	716744
2021-06-25	89.59	90.48	89.37	89.69	2789400
2021-06-28	89.62	89.93	88.71	88.94	1225510
2021-06-29	89.21	89.90	88.40	88.42	643255
2021-06-30	88.00	89.12	87.71	88.97	527281
2021-07-01	89.59	89.67	89.00	89.36	449228
2021-07-02	89.18	89.43	88.16	88.67	651681
2021-07-06	88.43	88.67	85.11	86.20	1383994
2021-07-07	86.00	87.59	85.83	87.48	1297055
2021-07-08	86.18	87.46	85.18	86.52	986089
2021-07-09	87.83	88.66	87.33	88.45	934447
2021-07-12	87.74	88.58	87.35	88.03	802290
2021-07-13	88.07	88.41	86.73	86.91	734397
2021-07-14	87.29	87.79	86.68	87.41	847084
2021-07-15	86.63	87.36	85.87	86.48	673825
2021-07-16	87.07	87.45	85.86	85.98	436231
2021-07-19	84.33	85.20	83.46	84.37	739657
2021-07-20	84.75	87.07	84.43	86.47	848825
2021-07-21	87.15	88.13	86.81	87.50	641483
2021-07-22	87.19	87.52	85.67	86.50	949463
2021-07-23	93.45	98.08	92.47	92.87	1803959
2021-07-26	92.91	94.85	92.91	93.59	877692
2021-07-27	93.07	95.02	92.83	95.01	947001
2021-07-28	95.29	96.39	94.52	95.67	965535
2021-07-29	96.54	98.34	95.71	97.35	775543
2021-07-30	96.92	98.64	96.76	98.21	1056816
2021-08-02	98.58	99.64	97.67	97.68	785762
2021-08-03	97.86	99.44	96.92	98.98	838865
2021-08-04	98.43	98.86	97.53	97.55	646555
2021-08-05	98.13	99.67	98.02	99.03	562001
2021-08-06	99.75	100.32	99.21	99.79	693750
2021-08-09	99.74	99.84	98.78	99.51	885893
2021-08-10	99.37	100.65	98.99	100.39	643756
2021-08-11	100.38	101.61	99.62	101.50	725360
2021-08-12	101.86	102.64	101.40	102.57	418223
2021-08-13	102.57	104.16	102.57	103.58	914922
2021-08-16	103.39	104.46	102.76	103.79	476212
2021-08-17	103.27	103.95	101.90	103.24	521758
2021-08-18	102.88	103.69	101.71	101.81	492468
2021-08-19	100.72	101.82	100.47	101.63	424141
2021-08-20	101.35	102.20	101.30	102.07	518739
2021-08-23	102.52	102.98	101.85	101.82	466077
2021-08-24	102.08	102.98	102.08	102.78	299996
2021-08-25	103.12	104.12	102.53	103.39	404090
2021-08-26	103.23	103.64	102.62	102.78	286782
2021-08-27	103.20	104.44	103.20	104.09	288309
2021-08-30	104.31	104.73	103.56	103.93	291518
2021-08-31	103.73	104.43	103.19	103.40	621774
2021-09-01	103.40	103.60	101.80	103.05	657112
2021-09-02	103.60	104.31	102.97	104.26	418303
2021-09-03	104.14	104.42	103.09	103.65	632662
2021-09-07	103.03	103.41	101.90	102.02	647277
2021-09-08	102.02	102.58	101.60	102.45	391725
2021-09-09	102.54	104.02	102.19	103.33	481806
2021-09-10	104.24	104.24	102.13	102.65	653234
2021-09-13	103.50	103.50	102.07	102.75	511255
2021-09-14	103.18	103.43	101.54	101.79	647561
2021-09-15	102.00	104.00	101.46	103.79	643672
2021-09-16	104.28	104.44	102.70	102.95	439540
2021-09-17	102.31	102.88	100.72	101.06	1164519
2021-09-20	99.26	100.80	98.20	100.69	597322
2021-09-21	101.70	101.70	99.64	100.30	607551
2021-09-22	100.99	101.74	99.48	100.95	847030
2021-09-23	101.55	103.86	101.55	102.60	494335
2021-09-24	102.23	103.81	102.12	103.16	377874
2021-09-27	103.37	104.16	102.85	103.27	345395
2021-09-28	102.95	103.70	102.29	102.33	659519
2021-09-29	102.74	103.20	102.04	102.54	503530
2021-09-30	102.86	103.02	100.11	100.33	1223427
2021-10-01	100.77	103.77	100.01	103.39	576632
2021-10-04	103.05	103.97	101.64	102.59	1033255
2021-10-05	103.28	104.93	102.45	104.03	898487
2021-10-06	102.79	103.93	101.20	103.72	596745
2021-10-07	104.62	107.38	104.62	107.14	693460
2021-10-08	106.97	109.54	106.97	109.10	706211
2021-10-11	109.13	111.10	107.87	108.03	742473
2021-10-12	108.16	108.53	105.76	105.98	806422
2021-10-13	106.24	106.42	104.83	105.82	524965
2021-10-14	106.88	108.46	106.80	108.41	430871
2021-10-15	109.23	110.22	108.83	108.95	502150
2021-10-18	108.64	110.64	108.12	110.37	589292
2021-10-19	109.82	110.50	108.94	109.22	661040
2021-10-20	108.75	109.28	107.20	109.25	606099
2021-10-21	109.21	110.66	108.60	110.66	630817
2021-10-22	111.35	113.70	110.74	112.63	788946
2021-10-25	113.16	114.98	111.91	112.53	700089
2021-10-26	112.74	113.41	111.52	111.80	597229
2021-10-27	111.51	111.97	109.77	109.93	759550
2021-10-28	110.45	112.76	110.15	112.38	583467
2021-11-01	113.55	114.49	113.20	114.23	498582
2021-11-02	114.45	115.00	113.47	114.74	602932
2021-11-03	114.17	116.57	113.93	116.54	867717
2021-11-04	117.11	120.01	117.04	119.57	1029129
2021-11-05	120.11	120.83	117.77	118.76	666894
2021-11-08	119.44	119.75	117.38	118.32	597506
2021-11-09	118.05	119.57	117.24	117.44	601546
2021-11-10	117.00	117.91	115.84	116.22	613350
2021-11-11	116.20	117.63	115.83	117.59	533660
2021-11-12	117.64	117.91	116.73	116.87	396628
2021-11-15	117.25	117.25	115.79	116.54	369817
2021-11-16	116.29	119.16	116.29	117.73	723918
2021-11-17	117.08	117.50	115.57	116.39	627997
2021-11-18	116.98	117.68	115.97	117.08	510066
2021-11-19	116.94	118.91	116.94	117.74	812620
2021-11-22	118.12	118.88	117.36	117.61	522649
2021-11-23	117.13	117.56	115.65	117.55	632533
2021-11-24	117.28	118.28	116.76	117.91	988862
2021-11-29	116.13	116.28	113.63	114.76	608493
2021-11-30	113.62	114.03	110.14	111.17	2087506
2021-12-01	113.29	113.38	108.02	108.02	993692
2021-12-02	108.32	111.82	108.01	111.37	2207001
2021-12-03	111.83	112.17	106.58	107.65	1094894
2021-12-06	108.86	109.24	107.10	107.57	1127974
2021-12-07	108.90	109.81	108.32	109.26	778200
2021-12-08	109.81	110.31	108.74	109.90	644293
2021-12-09	109.54	110.28	107.99	108.03	751582
2021-12-10	108.70	109.85	107.56	109.55	1157991
2021-12-13	109.55	109.84	106.93	107.55	799306
2021-12-14	107.37	108.66	105.67	106.49	979264
2021-12-15	106.95	108.66	106.38	108.55	913271
2021-12-16	109.08	110.22	107.07	107.64	652240
2021-12-17	106.80	107.39	105.43	106.51	1396693
2021-12-20	105.35	106.24	103.95	106.03	817126
2021-12-21	106.84	108.19	106.07	107.72	634076
2021-12-22	107.61	108.23	107.06	108.19	403129
2021-12-23	108.28	109.60	108.28	109.21	317368
2021-12-27	109.38	111.62	109.30	111.48	235401
2021-12-28	111.44	112.26	111.18	111.57	228782
2021-12-29	111.44	112.47	111.44	112.21	268362
2021-12-30	112.21	112.75	111.30	111.37	350929
2021-12-31	111.10	111.98	110.74	111.52	344370
2022-01-03	111.63	112.56	109.03	109.45	436576
2022-01-04	110.23	112.16	110.23	112.15	818167
2022-01-05	111.84	113.48	111.09	112.00	1061639
2022-01-06	112.44	113.79	111.68	113.04	770787
2022-01-07	111.84	111.90	107.93	110.00	1497345
2022-01-10	108.98	110.52	107.19	110.35	1173591
2022-01-11	110.73	111.00	108.40	110.15	983159
2022-01-12	110.79	112.26	109.77	111.07	803846
2022-01-13	111.36	113.42	111.36	112.35	656838
2022-01-14	111.41	114.51	111.21	114.38	1173780
2022-01-18	113.84	114.27	110.88	112.06	864085
2022-01-19	112.26	112.53	110.68	110.74	1383653
2022-01-20	110.80	111.07	107.36	108.88	1966978
2022-01-21	108.25	109.84	107.60	109.00	1185683
2022-01-24	107.71	110.14	105.88	109.88	1864614
2022-01-25	108.40	111.31	107.56	110.00	1391515
2022-01-26	110.84	113.60	109.83	111.12	1140811
2022-01-27	112.38	113.72	110.11	111.00	1628738
2022-01-28	112.05	112.06	107.58	110.29	1697813
2022-01-31	110.00	113.35	109.65	113.26	1398689
2022-02-01	114.21	115.87	111.54	114.59	1031406
2022-02-02	114.54	117.12	114.15	117.00	1021512
2022-02-03	116.62	116.94	115.68	116.06	979225
2022-02-04	116.25	119.56	115.59	118.36	1176560
2022-02-07	118.40	119.58	117.06	119.26	1205487
2022-02-08	119.51	123.06	118.36	122.65	1224203
2022-02-09	123.00	125.77	123.00	124.53	825892
2022-02-10	122.85	125.08	121.93	122.62	780804
2022-02-11	122.85	123.72	120.36	120.92	884228
2022-02-14	121.13	121.76	118.73	119.58	1075629
2022-02-15	120.70	123.23	120.39	123.08	862297
2022-02-16	123.00	125.05	121.94	124.49	965661
2022-02-17	123.32	123.62	120.59	121.13	815088
2022-02-18	120.90	122.12	119.34	120.38	704988
2022-02-22	120.57	120.72	117.91	118.49	751832
2022-02-23	118.48	119.29	115.22	114.93	1204332
2022-02-24	112.65	117.00	111.62	116.88	1100780
2022-02-25	117.53	121.01	117.38	120.92	545425
2022-02-28	118.93	120.42	117.84	120.29	1700069
2022-03-01	120.00	120.31	112.63	113.57	1199313
2022-03-02	114.71	118.04	114.71	117.48	703045
2022-03-03	118.04	118.56	116.70	118.09	556697
2022-03-04	116.59	117.47	114.81	117.02	718189
2022-03-07	116.16	116.16	110.42	110.55	772155
2022-03-08	110.96	110.97	106.85	107.35	954836
2022-03-09	111.15	114.11	110.70	112.17	610102
2022-03-10	110.22	113.02	109.86	112.34	489114
2022-03-11	112.78	113.37	108.75	108.81	604346
2022-03-14	110.20	111.99	109.47	110.66	803134
2022-03-15	111.44	113.04	110.68	112.93	661148
2022-03-16	114.14	116.12	113.27	116.04	554276
2022-03-17	115.28	118.23	115.28	118.20	471683
2022-03-18	118.31	120.89	116.62	120.35	1287726
2022-03-21	120.24	120.65	117.43	118.17	524700
2022-03-22	118.61	119.35	117.42	118.20	586631
2022-03-23	117.05	118.15	116.35	116.46	520782
2022-03-24	117.40	117.49	116.05	117.12	656493
2022-03-25	117.81	117.94	116.65	117.02	624696
2022-03-28	116.82	117.38	115.37	117.14	649693
2022-03-29	119.46	122.29	118.96	121.79	655028
2022-03-30	121.04	121.80	117.61	118.44	752863
2022-03-31	118.20	118.42	113.97	114.18	988140
2022-04-01	114.76	115.13	112.78	113.63	661071
2022-04-04	114.13	117.29	113.46	116.11	1121344
2022-04-05	115.61	116.62	112.12	112.57	1233349
2022-04-06	111.82	112.65	110.57	111.18	1151221
2022-04-07	110.69	111.65	109.88	110.80	993925
2022-04-08	110.97	111.72	109.99	110.40	1012643
2022-04-11	109.90	112.32	109.84	111.31	1238404
2022-04-12	111.96	112.63	110.56	111.01	1136700
2022-04-13	110.97	112.23	110.26	111.29	620217
2022-04-14	111.45	111.83	108.42	108.56	552863
2022-04-18	107.88	109.49	106.81	109.18	918002
2022-04-19	109.45	113.52	109.45	113.10	726828
2022-04-20	113.85	115.71	113.85	115.04	592364
2022-04-21	116.19	118.41	115.06	115.17	853306
2022-04-22	114.89	114.89	112.36	112.44	746800
2022-04-25	111.81	112.38	108.61	112.18	707499
2022-04-26	111.63	112.64	109.03	109.36	855362
2022-04-27	111.88	111.94	99.11	100.00	2112327
2022-04-28	100.95	102.18	98.35	101.81	1214194
2022-04-29	100.87	102.34	98.02	98.31	744370
2022-05-02	98.66	99.62	96.15	97.96	814713
2022-05-03	98.07	100.26	97.70	99.30	754502
2022-05-04	100.07	102.03	97.94	101.84	646821
2022-05-05	100.74	101.71	97.83	98.74	719918
2022-05-06	97.82	98.59	95.97	97.06	683840
2022-05-09	95.97	96.25	94.65	95.18	607629
2022-05-10	96.48	97.50	94.17	96.37	717146
2022-05-11	95.83	97.82	93.41	93.61	647482
2022-05-12	93.40	95.13	90.97	92.93	1345224
2022-05-13	94.07	95.80	93.25	93.49	720199
2022-05-16	92.95	93.36	91.49	92.02	814034
2022-05-17	93.62	94.69	93.30	94.28	719278
2022-05-18	92.88	93.26	89.06	89.60	996661
2022-05-19	88.99	89.89	87.30	88.92	1536556
2022-05-20	89.87	89.96	86.82	88.61	1226833
2022-05-23	89.86	90.22	87.03	87.99	758312
2022-05-24	87.53	87.63	84.63	86.06	1678074
2022-05-25	85.95	88.49	85.54	87.37	1362838
2022-05-26	84.99	87.74	84.01	86.91	1480638
2022-05-27	87.68	90.05	87.68	89.37	1762341
2022-05-31	90.13	90.80	87.59	90.15	1856212
2022-06-01	90.10	90.56	86.85	86.97	1177853
2022-06-02	87.62	90.03	87.22	89.93	1133245
2022-06-03	88.92	91.02	88.73	89.99	998243
2022-06-06	90.76	91.20	89.88	90.75	907377
2022-06-07	90.16	92.27	89.85	92.05	637668
2022-06-08	91.19	91.76	90.59	91.10	934541
2022-06-09	91.08	91.51	87.50	87.62	868698
2022-06-10	85.99	86.64	84.57	84.60	866004
2022-06-13	82.60	83.40	80.11	80.57	987923
2022-06-15	82.55	83.32	81.17	82.34	950165
2022-06-16	79.98	80.49	77.84	78.32	1525111
2022-06-17	78.32	79.23	76.69	76.84	2064112
2022-06-21	77.97	79.66	77.41	79.28	957965
2022-06-22	79.04	81.04	78.50	80.11	856383
2022-06-23	76.84	77.68	73.39	75.08	2241010
2022-06-24	76.03	78.87	75.28	77.90	2063599
2022-06-27	78.26	78.56	76.89	77.56	1196257
2022-06-28	78.13	79.11	75.63	75.77	889209
2022-06-29	75.80	76.11	74.50	75.52	982865
2022-06-30	74.55	75.92	73.10	74.89	1338492
2022-07-01	74.82	75.50	73.89	75.40	1798696
2022-07-05	73.99	77.63	73.99	77.24	2058004
2022-07-06	77.48	78.48	76.48	77.88	1118241
2022-07-07	78.50	80.38	78.03	79.80	814508
2022-07-08	79.67	80.18	77.68	78.52	794221
2022-07-11	77.82	78.49	77.19	77.64	498728
2022-07-12	77.18	78.60	76.48	77.06	494950
2022-07-13	75.88	77.35	75.48	75.70	718077
2022-07-14	74.36	76.10	73.70	75.94	1097976
2022-07-15	75.66	76.69	74.47	76.66	972532
2022-07-18	77.84	79.01	77.63	78.15	867490
2022-07-19	79.26	81.66	79.01	81.50	894658
2022-07-20	81.15	84.03	80.83	83.59	1184927
2022-07-21	83.04	83.56	80.90	82.70	1316521
2022-07-22	76.70	79.71	76.10	77.05	1573228
2022-07-25	77.47	78.09	76.77	78.05	1103601
2022-07-26	77.77	77.99	75.40	75.42	937354
2022-07-27	75.71	78.01	75.71	77.65	711744
2022-07-28	77.46	78.78	76.90	78.13	576433
2022-07-29	78.38	79.38	78.01	79.14	615925
2022-08-01	79.00	79.41	77.90	79.22	626139
2022-08-02	78.63	78.84	76.88	78.00	921749
2022-08-03	78.99	80.36	78.49	80.18	780806
2022-08-04	79.86	80.42	78.91	79.01	688308
2022-08-05	78.11	79.20	77.73	78.86	918905
2022-08-08	79.12	79.54	77.85	78.56	769998
2022-08-09	78.73	78.73	76.77	77.77	860332
2022-08-10	79.50	81.11	78.96	80.05	643300
2022-08-11	80.78	81.96	80.78	81.16	750149
2022-08-12	81.73	82.33	81.25	82.32	484495
2022-08-15	81.71	81.87	80.12	81.34	584748
2022-08-16	80.77	82.26	80.48	81.94	769484
2022-08-17	80.76	81.77	80.13	81.11	590311
2022-08-18	81.01	81.45	80.57	80.98	556433
2022-08-19	80.69	81.51	79.54	81.39	1288127
2022-08-22	80.03	80.13	77.97	78.85	678367
2022-08-23	78.86	79.94	78.26	78.17	857678
2022-08-24	78.12	78.95	76.65	78.56	544047
2022-08-25	79.39	80.85	79.18	80.84	637750
2022-08-26	81.02	81.20	77.76	77.77	745959
2022-08-29	76.92	78.23	76.50	77.47	722492
2022-08-30	77.75	77.85	76.10	76.45	793926
2022-08-31	76.74	77.60	76.31	76.97	1484321
2022-09-01	76.15	77.02	75.19	76.97	696590
2022-09-02	78.07	78.61	75.67	76.06	596161
2022-09-06	76.64	77.31	75.25	77.10	976424
2022-09-07	77.01	77.63	76.61	77.35	639712
2022-09-08	76.82	78.20	76.30	78.07	662186
2022-09-09	79.03	80.55	78.95	80.47	595660
2022-09-12	80.89	81.78	80.64	81.25	697137
2022-09-13	79.24	79.59	78.23	78.52	839985
2022-09-14	78.46	79.14	77.58	78.66	1136848
2022-09-15	78.73	80.01	78.12	78.30	886652
2022-09-16	77.71	77.71	76.11	76.71	1903591
2022-09-19	75.84	78.39	75.84	78.30	597462
2022-09-20	77.51	77.62	75.94	76.61	750237
2022-09-22	74.82	74.82	73.12	73.15	923071
2022-09-23	72.38	73.68	71.96	73.63	1196266
2022-09-26	73.71	74.70	73.50	73.59	1412980
2022-09-27	74.32	75.59	73.00	73.82	908028
2022-09-28	74.30	77.03	74.18	76.56	1187868
2022-09-29	75.92	76.14	75.19	76.00	831824
2022-09-30	76.38	78.20	75.67	76.50	1135048
2022-10-03	76.82	77.73	75.51	76.98	1136254
2022-10-04	78.49	80.12	78.26	80.00	886378
2022-10-05	78.87	80.15	77.88	79.66	933265
2022-10-06	79.22	79.79	78.06	79.58	1056596
2022-10-07	78.74	78.74	76.86	77.50	1198719
2022-10-10	78.01	79.12	77.32	78.46	988781
2022-10-11	78.28	79.56	77.50	79.49	1293272
2022-10-12	80.27	81.00	79.35	80.30	967026
2022-10-13	78.66	83.69	77.55	82.07	1216826
2022-10-14	82.84	82.84	80.51	81.00	1414103
2022-10-17	82.84	83.07	81.32	82.00	1564895
2022-10-18	83.17	83.65	81.44	82.63	1202946
2022-10-19	82.12	82.27	80.23	80.83	920725
2022-10-20	80.69	83.05	79.66	79.84	1920474
2022-10-21	65.40	73.36	65.40	73.01	5676372
2022-10-24	73.28	74.72	72.00	72.23	1934322
2022-10-25	71.96	74.76	71.45	74.75	1900384
2022-10-26	75.06	76.76	73.93	74.65	1345815
2022-10-27	74.75	75.63	74.24	74.77	1095716
2022-10-28	74.96	77.87	74.37	77.76	905468
2022-10-31	77.21	77.93	76.05	76.46	1562891
2022-11-01	77.11	78.10	76.77	77.33	1238394
2022-11-02	77.07	78.36	75.68	76.01	1954614
2022-11-03	74.95	75.13	71.75	71.78	1651085
2022-11-04	72.77	74.83	71.29	74.63	1279205
2022-11-07	74.08	75.40	73.02	75.37	1039570
2022-11-08	75.78	77.43	74.67	75.20	1060441
2022-11-09	74.69	75.64	74.03	74.11	793544
2022-11-10	76.03	79.74	76.03	79.59	1150477
2022-11-11	80.37	81.95	79.73	80.85	841178
2022-11-14	80.37	80.77	78.42	78.44	836677
2022-11-15	79.62	80.04	77.73	78.00	839051
2022-11-16	77.68	78.35	76.33	76.88	631835
2022-11-17	75.82	76.00	74.63	75.59	718956
2022-11-18	76.71	77.14	74.48	75.50	891083
2022-11-21	75.08	75.76	74.53	75.21	549899
2022-11-22	75.46	77.16	75.24	76.66	540207
2022-11-23	76.58	77.64	76.22	77.14	598309
2022-11-25	77.01	77.84	76.98	77.81	213536
2022-11-28	77.00	77.29	75.79	76.03	604951
2022-11-29	76.04	76.82	75.67	76.21	629668
2022-11-30	76.48	79.48	75.17	78.78	1946519
2022-12-01	79.35	79.85	77.35	78.48	740311
2022-12-02	77.87	77.98	76.36	77.48	436854
2022-12-05	76.76	76.77	75.28	75.56	563170
2022-12-06	75.25	75.38	73.05	73.85	801367
2022-12-07	73.55	75.15	73.55	73.89	716800
2022-12-08	74.02	74.33	72.62	73.01	721869
2022-12-09	72.62	73.86	72.16	73.01	522145
2022-12-12	73.07	74.94	72.72	74.92	787742
2022-12-13	77.67	78.43	75.53	76.05	899530
2022-12-14	75.82	77.19	74.71	75.59	1078530
2022-12-15	74.25	74.35	72.79	73.34	1065104
2022-12-16	72.76	74.06	72.57	73.09	1954436
2022-12-19	72.93	73.14	71.85	72.07	897212
2022-12-20	71.71	71.92	70.47	71.73	939466
2022-12-21	72.45	73.55	72.30	73.16	702326
2022-12-22	72.32	72.83	71.05	71.95	592786
2022-12-23	71.67	73.43	71.57	73.38	491749
2022-12-27	73.52	74.11	72.71	73.47	372148
2022-12-28	73.59	74.30	72.28	72.30	500094
2022-12-29	72.74	74.26	72.31	73.87	410829
2022-12-30	72.98	73.89	72.80	73.83	444765
2023-01-03	74.47	75.29	72.94	73.59	499210
2023-01-04	74.47	75.56	74.10	75.50	653618
2023-01-05	75.07	75.24	73.76	74.21	864890
2023-01-06	74.68	76.65	73.77	76.25	877316
2023-01-09	76.50	76.95	75.33	75.41	665099
2023-01-10	75.19	75.48	73.90	75.05	644099
2023-01-11	75.49	77.37	75.08	76.22	918186
2023-01-12	76.44	76.44	75.31	76.09	961402
2023-01-13	75.15	77.63	75.12	77.50	680558
2023-01-17	77.27	77.89	75.92	76.82	1346212
2023-01-18	77.44	78.19	76.28	76.81	993646
2023-01-19	76.40	77.13	75.02	75.72	1141134
2023-01-20	76.03	78.46	75.46	78.27	796472
2023-01-23	78.62	80.36	78.10	79.75	970379
2023-01-24	78.97	79.62	78.52	79.10	814599
2023-01-25	78.13	79.37	77.25	78.88	970869
2023-01-26	79.50	81.11	79.30	80.81	1396051
2023-01-27	79.73	85.54	79.73	85.20	2121524
2023-01-30	84.30	84.71	82.21	82.47	1047873
2023-01-31	82.75	84.13	82.35	83.96	982407
2023-02-01	83.42	86.09	82.17	85.59	1254719
2023-02-02	86.50	89.10	85.66	88.71	1346740
2023-02-03	87.38	89.78	86.83	87.06	1104082
2023-02-06	86.02	86.75	84.25	84.77	745961
2023-02-07	84.33	85.18	83.01	84.91	856383
2023-02-08	84.22	85.12	83.97	84.39	668536
2023-02-09	85.13	85.81	82.39	82.70	762670
2023-02-10	84.79	86.25	84.16	84.67	1616412
2023-02-13	84.38	85.01	83.50	84.40	1045728
2023-02-14	83.95	84.60	82.60	83.67	1018551
2023-02-15	83.29	84.52	82.71	84.43	699109
2023-02-16	83.17	83.40	82.11	82.90	803373
2023-02-17	82.52	82.72	81.14	82.42	890995
2023-02-21	81.42	81.71	79.86	79.98	868040
2023-02-22	79.98	80.67	79.12	79.99	981072
2023-02-23	80.38	80.96	78.82	79.54	789405
2023-02-24	78.55	78.87	78.10	78.57	586910
2023-02-27	79.56	80.25	79.01	79.68	986355
2023-02-28	79.66	81.59	79.57	80.62	1792111
2023-03-01	80.50	81.40	80.10	80.84	722319
2023-03-02	80.29	80.84	79.76	80.62	680711
2023-03-03	81.08	81.94	80.62	81.32	870272
2023-03-06	81.51	82.25	81.10	81.25	986916
2023-03-07	81.38	82.23	80.23	80.68	651442
2023-03-08	80.87	81.09	79.58	80.56	575472
2023-03-09	80.71	80.89	78.84	78.84	952483
2023-03-10	78.58	79.34	76.87	77.41	947737
2023-03-13	76.50	78.57	75.76	77.33	1435708
2023-03-14	78.67	79.39	76.07	77.15	1168042
2023-03-15	75.70	76.13	74.46	75.34	1367299
2023-03-16	74.67	75.55	73.59	75.06	1175910
2023-03-17	75.01	75.01	72.34	73.38	4813908
2023-03-20	73.66	76.02	73.66	75.42	1148040
2023-03-21	76.65	77.51	75.77	77.26	1012993
2023-03-22	77.14	77.58	74.54	74.63	980359
2023-03-23	74.70	75.69	73.55	74.06	554402
2023-03-24	73.55	74.74	73.12	74.70	624970
2023-03-27	75.60	76.34	75.02	76.20	746993
2023-03-28	75.99	76.91	75.57	76.30	637242
2023-03-29	77.35	77.55	76.57	77.15	491914
2023-03-30	78.01	78.12	77.38	77.95	629318
2023-03-31	78.50	80.78	78.01	80.57	1036145
2023-04-03	80.33	80.48	78.39	79.62	952372
2023-04-04	79.87	80.31	77.07	77.48	615111
2023-04-05	77.02	77.10	74.78	75.04	804487
2023-04-06	74.62	75.20	73.91	74.01	813382
2023-04-10	74.01	74.99	73.83	74.96	693439
2023-04-11	75.19	75.73	74.71	75.51	630503
2023-04-12	76.43	76.44	73.67	73.94	795891
2023-04-13	74.34	75.74	74.01	75.55	767727
2023-04-14	75.62	76.62	74.44	75.32	649769
2023-04-17	75.41	76.20	75.15	76.18	680607
2023-04-18	76.52	76.62	75.40	75.66	596869
2023-04-19	75.42	75.64	74.75	75.55	570236
2023-04-20	74.50	75.21	73.10	74.66	1460888
2023-04-21	74.75	74.91	72.98	73.30	1145045
2023-04-24	73.40	73.87	72.59	72.86	998074
2023-04-25	72.12	72.46	71.00	71.70	1294494
2023-04-26	71.60	72.06	70.35	70.63	1218558
2023-04-27	72.68	73.54	71.51	73.13	1598037
2023-04-28	72.97	73.32	72.14	73.00	868326
2023-05-01	73.01	74.24	72.84	73.16	588448
2023-05-02	72.94	72.94	69.93	70.97	1513883
2023-05-03	71.15	71.46	68.66	68.90	1532591
2023-05-04	68.21	68.81	66.31	67.42	1922658
2023-05-05	68.35	69.01	68.02	69.00	1003579
2023-05-08	69.13	69.53	67.03	67.17	1886541
2023-05-09	66.58	66.89	65.46	66.87	1759665
2023-05-10	67.77	67.96	66.76	67.54	791385
2023-05-11	67.05	67.66	66.10	67.15	894375
2023-05-12	67.35	67.74	66.57	67.08	672742
2023-05-15	67.20	67.70	66.87	67.64	689982
2023-05-16	67.38	67.55	66.18	66.20	845708
2023-05-17	66.42	67.30	65.83	67.28	1019598
2023-05-18	67.19	68.68	66.89	68.58	598730
2023-05-19	69.09	69.22	67.57	68.36	794596
2023-05-22	68.35	69.11	67.76	68.51	842902
2023-05-23	68.33	69.51	68.19	68.04	588642
2023-05-24	68.02	68.05	66.99	67.63	774560
2023-05-25	67.49	67.59	66.69	67.16	1337263
2023-05-26	67.30	68.24	67.07	67.50	708924
2023-05-30	67.87	68.08	66.39	66.77	581435
2023-05-31	66.39	67.10	64.65	65.02	2813442
2023-06-01	66.16	66.76	65.22	66.36	1250628
2023-06-02	67.19	70.01	67.19	69.88	1058788
2023-06-05	69.46	70.24	68.94	69.61	803177
2023-06-06	69.31	71.67	69.24	71.50	792757
2023-06-07	71.89	73.27	71.53	72.71	941248
2023-06-08	72.99	73.18	72.28	72.89	778739
2023-06-09	72.96	73.79	72.50	72.72	820771
2023-06-12	72.65	73.57	72.46	73.43	641097
2023-06-13	73.72	75.28	73.50	74.92	587850
2023-06-14	74.85	75.79	70.98	71.37	1119870
2023-06-15	70.85	73.38	70.81	73.28	731375
2023-06-16	73.52	73.84	73.10	73.42	1385884
2023-06-20	72.97	73.04	71.56	71.56	905109
2023-06-21	71.12	72.46	70.67	71.74	739669
2023-06-22	71.35	71.58	70.18	70.91	1038528
2023-06-23	70.07	71.21	69.99	70.53	2589833
2023-06-26	70.62	72.18	70.53	71.87	812496
2023-06-27	72.08	72.36	71.20	72.06	644562
2023-06-28	72.33	72.89	71.58	72.35	719623
2023-06-29	72.59	74.16	72.45	74.07	770362
2023-06-30	74.38	76.34	74.01	75.22	1204927
2023-07-03	74.63	76.01	74.61	75.54	455305
2023-07-05	75.78	78.13	75.05	77.33	1814903
2023-07-06	76.56	77.36	75.77	76.87	1427561
2023-07-07	76.96	78.79	76.61	77.53	1378339
2023-07-10	77.35	79.19	77.00	79.04	1156981
2023-07-11	79.24	80.89	79.16	80.82	1025500
2023-07-12	81.86	82.23	80.86	81.08	1189873
2023-07-13	81.40	82.46	80.98	82.23	725583
2023-07-14	81.90	82.89	81.73	82.68	872508
2023-07-17	82.10	83.48	81.93	83.38	887409
2023-07-18	83.18	84.64	83.08	84.42	968022
2023-07-19	84.53	84.85	83.69	84.56	812087
2023-07-20	83.19	83.40	80.40	81.64	2072203
2023-07-21	81.91	82.40	78.41	78.64	1081987
2023-07-24	78.37	80.48	78.37	80.09	852865
2023-07-25	79.26	80.77	79.16	80.21	1316708
2023-07-26	72.00	76.39	70.64	75.43	4185839
2023-07-27	75.57	76.74	72.80	73.15	2144486
2023-07-28	74.45	75.13	73.47	74.56	1441212
2023-07-31	74.72	74.96	73.55	74.15	1416569
2023-08-01	73.72	74.05	72.82	73.92	1350794
2023-08-02	72.63	74.47	72.63	74.30	837341
2023-08-03	74.25	75.98	74.00	75.72	1067843
2023-08-04	75.82	76.22	74.95	75.11	830867
2023-08-07	75.77	76.53	75.28	75.54	830238
2023-08-08	74.53	76.03	74.05	75.82	695163
2023-08-09	76.05	76.74	75.55	76.28	779144
2023-08-10	76.26	76.91	75.46	76.26	994508
2023-08-11	76.01	76.60	75.82	76.19	629656
2023-08-14	75.95	76.13	75.29	76.02	556193
2023-08-15	75.40	75.40	74.53	74.86	453499
2023-08-16	74.73	75.53	74.10	74.10	371930
2023-08-17	74.17	74.57	73.81	73.96	686337
2023-08-18	73.44	74.95	73.44	74.65	535434
2023-08-21	74.77	75.32	74.39	75.07	632172
2023-08-22	75.03	75.92	75.01	75.22	662217
2023-08-23	75.41	75.65	74.60	74.79	965007
2023-08-24	74.98	75.54	74.21	74.22	691234
2023-08-25	74.87	75.35	74.29	74.96	422773
2023-08-28	75.08	75.61	74.44	74.67	482463
2023-08-29	74.44	75.54	74.02	75.40	605456
2023-08-30	75.40	75.91	75.00	75.59	450593
2023-08-31	75.13	75.35	73.84	73.96	1235013
2023-09-01	74.80	75.29	74.39	74.98	478574
2023-09-05	74.39	74.60	72.79	73.65	613665
2023-09-06	73.63	74.19	72.07	72.26	727338
2023-09-07	71.92	73.56	71.48	73.27	1551684
2023-09-08	73.52	73.60	72.80	73.20	669026
2023-09-11	73.42	73.49	72.18	72.35	468460
2023-09-12	72.06	72.77	71.75	72.34	386860
2023-09-13	72.77	73.01	71.78	72.63	531005
2023-09-14	73.19	74.72	73.19	74.65	579259
2023-09-15	74.80	75.51	74.51	75.10	1627027
2023-09-18	74.95	74.95	73.60	74.15	554041
2023-09-19	74.05	75.06	73.53	74.90	709789
2023-09-20	76.00	76.64	74.21	74.33	502273
2023-09-21	73.81	74.30	73.05	73.55	783393
2023-09-22	73.70	74.06	72.86	72.92	490750
2023-09-25	72.60	74.16	72.55	73.85	530952
2023-09-26	73.34	73.44	71.53	71.59	784593
2023-09-27	72.15	73.17	72.02	73.14	912602
2023-09-28	72.98	73.97	72.63	73.20	503165
2023-09-29	73.69	74.17	73.17	73.28	555986
2023-10-02	73.19	73.32	71.69	72.03	920858
2023-10-03	71.96	73.83	71.76	73.82	898492
2023-10-04	74.29	74.36	72.62	73.59	952252
2023-10-05	73.59	74.17	72.50	73.77	895716
2023-10-06	73.12	75.68	72.97	74.70	772977
2023-10-09	74.25	76.44	74.23	76.40	632009
2023-10-10	76.53	77.47	76.26	76.65	630844
2023-10-11	76.83	77.22	76.05	77.00	621355
2023-10-12	77.36	77.98	76.60	77.10	555962
2023-10-13	77.25	77.72	75.50	75.70	714084
2023-10-16	76.61	77.35	75.77	76.37	775517
2023-10-17	75.90	77.63	75.46	76.97	593036
2023-10-18	76.41	76.79	75.54	75.55	610103
2023-10-19	75.51	76.09	73.88	74.47	1134966
2023-10-20	74.70	75.09	73.45	73.66	1209970
2023-10-23	73.67	74.15	72.33	72.46	893770
2023-10-24	72.94	73.48	70.28	72.13	1731842
2023-10-25	77.09	78.52	73.13	73.56	1854945
2023-10-26	73.27	74.00	72.91	73.30	993938
2023-10-27	73.26	73.42	71.90	72.99	809493
2023-10-30	73.40	74.29	73.13	74.05	670975
2023-10-31	74.23	75.05	73.86	74.77	597480
2023-11-01	74.33	74.74	73.34	73.98	890369
2023-11-02	74.82	76.01	74.46	75.83	820008
2023-11-03	76.94	77.48	76.05	76.35	639359
2023-11-06	76.26	76.65	75.71	76.56	608127
2023-11-07	75.12	75.42	74.00	74.60	840574
2023-11-08	74.63	75.94	74.13	75.65	739634
2023-11-09	76.19	76.83	75.61	76.12	776462
2023-11-10	76.26	77.12	75.96	76.99	449886
2023-11-13	76.85	77.10	76.45	76.59	739466
2023-11-14	77.82	80.92	77.44	80.48	1155567
2023-11-15	80.46	82.25	79.96	80.08	841361
2023-11-16	80.09	80.69	78.81	79.78	685860
2023-11-17	80.53	80.91	79.78	80.85	546827
2023-11-20	80.94	82.60	80.53	82.42	710044
2023-11-21	82.14	82.54	81.61	81.13	692593
2023-11-22	81.51	82.12	81.04	81.53	556482
2023-11-24	81.54	81.83	81.22	81.26	208309
2023-11-27	80.87	81.66	80.52	81.44	641627
2023-11-28	81.42	81.42	80.32	80.37	523588
2023-11-29	80.85	81.15	80.22	80.50	551775
2023-11-30	80.82	82.16	80.14	81.98	1348789
2023-12-01	81.76	83.43	81.52	83.37	740130
2023-12-04	82.99	85.07	82.97	84.80	906516
2023-12-05	84.06	84.06	82.00	82.37	866464
2023-12-06	82.89	83.79	82.25	82.53	538160
2023-12-07	82.62	83.10	82.12	83.09	409941
2023-12-08	83.34	83.74	82.33	83.09	504112
2023-12-11	83.00	84.11	82.59	83.88	614115
2023-12-12	83.61	84.20	82.92	83.72	490853
2023-12-13	83.51	84.30	82.13	84.12	676073
2023-12-14	85.27	86.87	84.87	86.62	929479
2023-12-15	86.32	87.93	85.76	87.01	2067540
2023-12-18	87.31	87.53	86.66	87.20	617651
2023-12-19	87.45	87.89	86.95	87.37	676705
2023-12-20	87.42	88.22	85.98	86.14	537860
2023-12-21	86.46	86.90	86.29	86.82	421565
2023-12-22	87.44	87.86	86.92	87.27	371093
2023-12-26	87.45	87.80	87.16	87.65	275719
2023-12-27	87.68	88.36	87.58	88.01	330210
2023-12-28	87.90	88.31	87.41	88.16	491427
2023-12-29	88.00	88.39	87.44	87.92	499794
2024-01-02	87.42	87.78	85.69	86.11	607169
2024-01-03	85.56	85.56	83.83	83.94	711496
2024-01-04	84.16	84.16	83.06	83.10	1029785
2024-01-05	82.53	83.84	82.19	82.90	1404516
2024-01-08	82.85	83.59	82.77	83.25	724180
2024-01-09	82.16	82.43	81.21	82.04	780054
2024-01-10	81.90	82.28	80.78	80.80	1203129
2024-01-11	80.55	81.01	79.68	80.78	1344722
2024-01-12	81.20	81.20	80.27	80.69	778309
2024-01-16	80.07	80.57	79.31	80.49	1381332
2024-01-17	79.66	80.11	79.45	79.92	972373
2024-01-18	80.12	80.43	79.44	80.41	1132695
2024-01-19	80.59	80.93	79.71	80.60	1146496
2024-01-22	81.19	82.07	80.90	82.06	1130511
2024-01-23	82.45	82.98	81.18	81.27	1103541
2024-01-24	81.78	81.87	80.84	81.09	1056608
2024-01-25	81.26	81.79	80.96	81.13	980088
2024-01-26	81.47	82.36	81.40	81.85	792437
2024-01-29	81.66	81.92	80.92	81.22	1126057
2024-01-30	80.34	82.02	79.80	81.41	2084051
2024-01-31	79.76	81.75	77.81	79.54	2276990
2024-02-01	79.68	79.99	78.22	79.97	1350655
2024-02-02	79.47	81.25	79.36	80.86	901546
2024-02-05	80.30	80.49	78.61	79.74	955844
2024-02-06	80.01	80.68	79.59	80.10	756609
2024-02-07	80.23	80.24	79.03	79.48	654548
2024-02-08	79.72	80.58	79.12	80.55	818444
2024-02-09	80.49	81.62	80.07	81.14	1036468
2024-02-12	81.52	82.90	81.52	81.96	687693
2024-02-13	80.69	81.11	79.14	79.69	1100861
2024-02-14	81.16	81.17	79.80	80.60	959576
2024-02-15	80.96	82.49	80.96	82.25	633070
2024-02-16	82.01	82.24	80.82	80.84	626316
2024-02-20	80.04	80.84	79.78	80.03	821535
2024-02-21	79.88	80.25	79.23	79.47	811826
2024-02-22	79.70	79.98	78.89	79.46	817409
2024-02-23	79.38	80.27	79.24	80.11	622503
2024-02-26	79.86	80.77	79.49	80.52	623661
2024-02-27	80.60	81.14	80.22	80.94	697853
2024-02-28	80.38	80.88	79.95	80.17	784136
2024-02-29	80.79	81.27	80.12	80.40	1680943
2024-03-01	80.25	80.78	79.50	80.76	582247
2024-03-04	81.62	83.25	81.20	81.74	1073169
2024-03-05	81.37	81.85	78.36	78.49	1358840
2024-03-06	79.06	79.67	77.62	79.64	887248
2024-03-07	79.86	80.64	79.84	80.26	930703
2024-03-08	80.65	81.86	80.41	81.34	961178
2024-03-11	80.82	81.00	79.72	80.02	972319
2024-03-12	79.83	81.15	79.45	80.38	883928
2024-03-13	80.52	81.40	80.40	80.46	891191
2024-03-14	80.31	80.75	78.55	78.76	873619
2024-03-15	78.25	79.46	78.25	78.85	3315607
2024-03-18	79.10	79.18	77.99	78.45	784530
2024-03-19	78.08	78.96	78.07	78.58	868196
2024-03-20	78.54	80.19	78.54	80.19	809202
2024-03-21	80.58	81.85	80.58	81.08	723049
2024-03-22	81.24	81.24	79.52	79.53	1895752
2024-03-25	79.72	79.84	78.25	78.35	1648459
2024-03-26	78.55	78.78	77.37	77.43	1085880
2024-03-27	77.94	78.74	77.63	78.18	871850
2024-03-28	78.15	79.77	77.96	79.28	1246476
2024-04-01	79.00	79.27	78.05	78.18	803107
2024-04-02	77.54	77.66	76.82	77.03	689008
2024-04-03	76.66	76.83	75.80	75.94	1058071
2024-04-04	76.43	76.85	75.03	75.41	1079627
2024-04-05	75.46	76.07	75.08	75.30	823588
2024-04-08	75.53	76.30	75.40	75.59	857844
2024-04-09	76.13	76.34	75.60	75.89	764620
2024-04-10	74.90	75.12	72.86	72.97	907574
2024-04-11	73.28	73.61	72.46	73.16	940266
2024-04-12	72.54	72.76	71.80	72.07	1013977
2024-04-15	72.35	72.87	70.44	70.56	851184
2024-04-16	70.56	70.82	69.86	70.70	1104596
2024-04-17	70.91	71.10	69.30	69.31	1199204
2024-04-18	69.94	71.13	69.48	69.56	1343623
2024-04-19	69.73	70.93	69.73	70.23	1184511
2024-04-22	71.33	72.01	71.25	71.50	1354905
2024-04-23	71.39	72.33	71.25	71.53	1056280
2024-04-24	71.53	72.72	71.18	71.50	1627874
2024-04-25	71.37	71.43	70.08	70.60	1331924
2024-04-26	67.91	70.02	66.90	69.35	2130676
2024-04-29	69.54	70.71	69.54	70.02	3180471
2024-04-30	69.67	69.91	68.97	69.14	2075838
2024-05-01	69.26	70.27	68.85	69.25	1960918
2024-05-02	70.04	70.20	68.77	69.58	1343041
2024-05-03	70.51	70.75	69.85	70.16	806134
2024-05-06	70.54	70.81	69.88	70.01	757779
2024-05-07	70.34	70.60	69.91	69.98	758661
2024-05-08	69.42	70.17	69.20	70.12	897104
2024-05-09	70.01	70.27	69.40	70.15	817145
2024-05-10	70.17	70.85	70.17	70.76	749370
2024-05-13	71.14	71.66	70.73	71.19	677081
2024-05-14	71.93	72.00	70.81	71.12	720294
2024-05-15	71.65	71.75	70.68	71.16	1267021
2024-05-16	71.02	71.75	70.66	71.48	1018319
2024-05-17	71.62	71.62	70.59	70.87	863559
2024-05-20	70.85	70.93	70.29	70.40	728949
2024-05-21	70.08	70.08	68.49	68.75	1128806
2024-05-22	68.83	69.00	67.10	66.88	2094398
2024-05-23	67.00	67.16	66.01	66.84	1631179
2024-05-24	67.13	67.17	66.00	66.55	1647175
2024-05-28	66.61	66.93	65.22	65.52	1625554
2024-05-29	65.00	65.30	64.29	64.55	1470498
2024-05-30	64.68	64.71	63.79	64.05	1783680
2024-05-31	64.17	64.72	63.68	64.23	12424362
2024-06-03	64.60	64.70	63.08	63.77	1857093
2024-06-04	63.40	64.42	63.40	63.74	1688743
2024-06-05	63.81	63.94	62.78	63.22	1217522
2024-06-06	63.00	63.64	62.85	62.90	1338487
2024-06-07	62.50	62.74	62.06	62.25	1350127
2024-06-10	61.21	63.17	61.07	63.16	2296320
2024-06-11	64.70	64.86	63.07	63.63	1922306
2024-06-12	64.44	65.17	63.67	63.68	1409522
2024-06-13	63.94	64.47	63.24	64.25	2060135
2024-06-14	63.97	65.49	63.83	64.83	2273120
2024-06-17	64.64	64.77	62.99	63.98	1719299
2024-06-18	64.02	64.65	63.19	63.82	1464937
2024-06-20	63.55	64.49	63.55	63.69	1764475
2024-06-21	63.92	65.21	63.53	65.05	29354145
2024-06-24	64.74	66.15	64.58	65.28	1576086
2024-06-25	64.96	65.34	64.15	64.43	1602309
2024-06-26	64.04	64.21	63.08	63.13	1834429
2024-06-27	63.13	63.80	62.89	63.48	1720627
2024-06-28	63.87	64.46	63.57	63.98	1890424
2024-07-01	63.90	64.32	63.36	63.65	870072
2024-07-02	63.73	64.50	63.63	64.02	858298
2024-07-03	63.91	64.38	63.46	63.66	554488
2024-07-05	63.32	63.52	62.85	63.26	1605689
2024-07-08	63.59	64.31	63.34	64.29	1066444
2024-07-09	63.77	63.77	60.83	60.88	2149692
2024-07-10	61.10	61.44	60.66	61.31	1267988
2024-07-11	61.31	63.04	61.31	62.75	1228175
2024-07-12	63.35	64.02	63.08	63.62	1083428
2024-07-15	63.85	64.63	63.75	63.89	967031
2024-07-16	64.04	66.19	63.86	66.03	1105043
2024-07-17	65.76	67.57	65.52	67.40	1642253
2024-07-18	66.93	68.31	66.37	66.67	1270381
2024-07-19	66.54	66.57	65.52	65.91	1159872
2024-07-22	66.21	66.26	64.87	65.94	989834
2024-07-23	65.75	65.89	64.84	64.92	1199997
2024-07-24	64.84	65.58	64.58	64.82	1083625
2024-07-25	58.21	60.72	57.05	59.92	3491543
2024-07-26	60.62	62.38	60.33	62.31	2117257
2024-07-29	62.40	63.45	61.90	63.41	1655699
2024-07-30	63.44	64.67	63.12	64.14	1351230
2024-07-31	64.59	65.08	63.83	64.19	958786
2024-08-01	64.15	64.81	62.06	62.76	2025306
2024-08-02	61.53	63.45	61.33	63.25	2152633
2024-08-05	62.37	63.05	61.81	62.40	2614496
2024-08-06	62.33	62.88	61.20	61.35	1638491
2024-08-07	61.61	62.20	60.25	60.29	936955
2024-08-08	60.68	61.16	60.53	60.86	895138
2024-08-09	60.81	60.81	59.91	60.32	929111
2024-08-12	60.24	60.24	59.15	59.34	1410637
2024-08-13	59.61	61.11	59.61	60.80	955402
2024-08-14	60.87	60.87	60.09	60.20	829380
2024-08-15	60.87	62.20	60.87	61.24	1231523
2024-08-16	61.06	61.46	60.90	61.31	663240
2024-08-19	61.46	61.71	61.15	61.38	610438
2024-08-20	61.15	61.42	60.88	60.99	672578
2024-08-21	61.42	62.71	61.36	62.70	615687
2024-08-22	62.71	62.89	61.94	61.58	727486
2024-08-23	61.83	64.12	61.81	63.81	948051
2024-08-26	64.10	65.00	63.91	64.44	1132996
2024-08-27	64.01	64.52	63.28	63.57	926435
2024-08-28	63.43	63.68	62.82	63.03	724215
2024-08-29	63.54	63.83	62.79	62.83	568875
2024-08-30	62.88	63.14	61.85	62.67	1130205
2024-09-03	62.23	63.01	61.14	61.38	916434
2024-09-04	61.14	62.09	60.90	62.04	998053
2024-09-05	61.93	62.06	60.96	61.40	690537
2024-09-06	61.32	61.78	60.27	60.71	840713
2024-09-09	60.54	61.89	60.10	61.75	1267735
2024-09-10	61.95	62.60	61.51	62.53	789751
2024-09-11	62.04	62.42	61.59	62.13	954268
2024-09-12	62.49	62.68	61.17	62.00	685022
2024-09-13	62.73	63.42	62.42	63.14	620643
2024-09-16	63.22	63.85	62.96	63.26	1082749
2024-09-17	63.85	64.41	63.44	63.86	628632
2024-09-18	63.93	64.38	63.20	63.71	1624306
2024-09-19	64.38	66.05	64.25	66.00	1512711
2024-09-20	65.72	66.88	65.19	66.80	8226463
2024-09-23	66.95	68.70	66.55	68.28	3812155
2024-09-24	68.32	68.45	67.54	67.99	2112915
2024-09-25	67.99	67.99	65.85	65.96	1307757
2024-09-26	66.57	67.71	66.12	67.37	906560
2024-09-27	67.96	68.66	67.34	67.37	1091991
2024-09-30	67.18	67.83	67.03	67.41	817355
2024-10-01	67.41	67.49	66.28	66.95	949934
2024-10-02	66.68	67.21	66.43	66.66	769554
2024-10-03	66.43	66.70	65.86	66.48	700183
2024-10-04	67.13	67.75	66.40	66.62	779960
2024-10-07	66.27	67.37	66.27	66.82	872327
2024-10-08	66.89	67.57	66.32	66.79	776348
2024-10-09	66.50	67.36	66.50	67.18	729132
2024-10-10	67.36	67.37	66.19	66.67	1767958
2024-10-11	66.75	67.87	66.75	67.24	567013
2024-10-14	67.27	67.78	66.78	67.71	716714
2024-10-15	67.73	68.93	67.50	67.65	667669
2024-10-16	68.03	68.94	67.45	68.39	785390
2024-10-17	67.78	67.87	66.51	67.22	1430430
2024-10-18	67.37	67.64	66.15	66.31	1180500
2024-10-21	66.35	66.60	65.36	65.56	1528292
2024-10-22	65.36	65.89	64.97	65.70	1465944
2024-10-23	64.00	68.80	64.00	67.57	2741943
2024-10-24	67.88	68.85	67.57	68.75	1263598
2024-10-25	68.98	69.00	67.55	67.68	1126355
2024-10-28	68.05	69.17	68.05	69.14	842749
2024-10-29	68.80	69.59	68.17	69.44	1593542
2024-10-30	69.24	70.29	68.60	69.01	779317
2024-10-31	69.12	69.12	67.75	68.11	856844
2024-11-01	68.13	68.88	67.52	67.57	916026
2024-11-04	67.80	68.57	67.76	68.39	523248
2024-11-05	68.12	69.13	68.12	69.01	778879
2024-11-06	71.80	76.30	71.80	76.22	2103248
2024-11-07	76.37	76.46	75.10	75.80	1649577
2024-11-08	75.70	76.15	75.10	75.74	894455
2024-11-11	76.52	76.99	75.93	76.25	635169
2024-11-12	76.16	76.57	75.75	76.40	883930
2024-11-13	76.06	77.13	75.86	76.80	666606
2024-11-14	76.81	76.81	75.19	75.37	1055964
2024-11-15	75.13	75.46	73.37	73.42	1382833
2024-11-18	73.28	73.82	73.01	73.35	835399
2024-11-19	72.37	72.66	71.18	71.32	1144508
2024-11-20	71.53	72.71	71.08	72.61	788236
2024-11-21	72.63	74.45	72.18	73.70	806016
2024-11-22	74.35	75.34	74.35	74.11	935143
2024-11-25	74.96	76.76	74.66	75.77	874095
2024-11-26	75.48	75.48	74.17	74.69	822119
2024-11-27	75.33	75.65	74.25	74.70	609731
2024-11-29	74.76	75.21	74.47	74.61	336719
2024-12-02	74.86	74.88	73.70	74.58	707641
2024-12-03	74.50	74.50	73.30	73.36	889917
2024-12-04	73.49	74.57	73.10	74.39	1014446
2024-12-05	74.00	74.61	73.54	74.12	801198
2024-12-06	74.77	74.84	73.91	74.34	879692
2024-12-09	74.77	75.63	74.77	75.19	727299
2024-12-10	75.31	75.32	74.11	74.47	629121
2024-12-11	74.98	76.24	74.98	75.19	1075961
2024-12-12	74.70	76.17	74.31	75.51	816979
2024-12-13	77.03	78.41	75.78	76.10	1003604
2024-12-16	74.20	76.27	73.86	75.08	930337
2024-12-17	74.22	75.38	74.13	74.15	928727
2024-12-18	74.37	74.62	71.23	71.38	924510
2024-12-19	71.61	72.19	70.27	70.92	691284
2024-12-20	70.24	71.89	69.85	71.32	1813801
2024-12-23	71.37	71.50	70.56	70.93	815760
2024-12-24	71.14	71.50	70.67	71.38	194626
2024-12-26	70.93	72.01	70.93	71.72	468533
2024-12-27	71.20	72.31	70.57	71.07	400094
2024-12-30	70.57	70.81	69.60	70.34	574241
2024-12-31	70.76	71.40	70.19	70.46	496363
2025-01-02	71.25	71.25	68.34	68.51	925984
2025-01-03	69.29	69.99	68.65	69.95	800008
2025-01-06	70.22	71.10	69.35	69.45	909396
2025-01-07	69.56	70.50	68.23	68.72	1001377
2025-01-08	68.52	68.52	67.13	67.42	930116
2025-01-10	66.52	66.53	65.03	65.49	1919799
2025-01-13	65.49	67.00	64.97	67.00	1147183
2025-01-14	67.18	68.69	67.06	68.66	701651
2025-01-15	70.00	70.72	69.65	70.24	917673
2025-01-16	70.04	71.13	69.86	70.81	666126
2025-01-17	72.00	72.10	70.38	70.92	578002
2025-01-21	71.80	71.96	70.98	71.30	374544
2025-01-22	71.14	71.44	70.37	71.12	584603
2025-01-23	70.81	70.93	69.91	70.50	922353
2025-01-24	70.48	70.83	69.82	69.88	921024
2025-01-27	70.18	70.37	69.07	70.18	1479510
2025-01-28	70.52	71.25	70.14	70.33	1016235
2025-01-29	70.13	70.35	68.37	69.15	2005148
2025-01-30	64.86	66.74	63.08	64.59	4433297
2025-01-31	65.26	66.25	64.59	64.79	3633079
2025-02-03	63.67	64.71	62.47	63.35	1486123
2025-02-04	63.13	63.73	62.85	63.05	1061226
2025-02-05	63.27	63.61	61.71	62.04	1174730
2025-02-06	62.04	62.44	60.49	60.70	1146400
2025-02-07	60.94	60.97	59.27	59.32	1207464
2025-02-10	60.74	60.93	59.21	59.39	1252064
2025-02-11	58.87	59.83	58.57	59.28	1318014
2025-02-12	58.57	59.24	57.88	57.89	974436
2025-02-13	58.35	58.92	57.96	58.36	1101965
2025-02-14	58.73	60.51	58.45	60.15	1620590
2025-02-18	60.43	60.71	59.17	59.77	1183480
2025-02-19	59.22	60.77	59.11	60.40	901301
2025-02-20	60.33	60.42	59.76	60.03	849662
2025-02-21	60.25	60.57	59.60	60.00	1600456
2025-02-24	59.90	60.82	59.06	59.90	1499832
2025-02-25	59.72	60.37	59.61	59.63	1108582
2025-02-26	59.63	61.16	58.78	59.51	2039120
2025-02-27	59.23	59.84	58.41	58.45	1052640
2025-02-28	58.42	59.35	58.10	59.09	1618710
2025-03-03	59.09	59.61	56.02	56.38	1631637
2025-03-04	55.91	56.41	54.91	54.98	2150810
2025-03-05	54.98	55.76	54.52	55.45	1476528
2025-03-06	0.00	0.00	0.00	55.20	1439554
2025-03-07	54.74	55.24	53.53	54.75	1928362
2025-03-10	54.90	56.28	53.94	54.47	3084338
2025-03-11	54.46	54.94	53.72	54.15	1650185
2025-03-12	54.14	54.42	52.55	53.06	1485980
2025-03-13	52.82	53.27	51.55	51.96	1047536
2025-03-14	52.25	53.20	52.19	53.08	1407408
2025-03-17	52.83	53.71	52.80	53.51	1572220
2025-03-18	53.18	54.21	52.92	54.06	1208358
2025-03-19	54.18	55.08	53.88	54.50	1665831
2025-03-20	54.10	54.50	53.78	53.84	1443686
2025-03-21	53.64	53.71	52.52	53.14	5984778
2025-03-24	53.93	55.19	53.93	54.88	1398094
2025-03-25	54.78	54.96	53.13	53.43	1083280
2025-03-26	53.59	54.36	53.21	53.93	1139928
2025-03-27	53.97	55.14	53.65	55.04	1122579
2025-03-28	54.64	54.85	53.68	53.88	1128166
2025-03-31	53.53	54.79	53.27	54.55	1154864
2025-04-01	54.48	54.81	53.74	54.00	858234
2025-04-02	53.75	55.24	53.70	54.71	833649
2025-04-03	52.86	53.32	50.76	50.96	1198653
2025-04-04	50.00	50.03	47.37	48.41	1984448
2025-04-07	46.71	49.37	44.97	47.31	1822565
2025-04-08	48.78	48.81	45.94	46.33	1605519
2025-04-09	46.00	51.55	45.61	51.49	2087190
2025-04-10	50.22	50.55	47.19	48.50	1502998
2025-04-11	48.71	49.50	47.34	49.41	1060482
2025-04-14	50.38	50.38	49.18	49.93	908163
2025-04-15	49.42	49.73	47.99	48.34	1450099
2025-04-16	48.26	48.63	47.53	47.97	934374
2025-04-17	46.53	47.32	45.16	45.42	2995106
2025-04-21	44.99	45.22	44.31	45.13	2541004
2025-04-22	45.56	46.28	45.21	46.23	2562675
2025-04-23	47.98	48.47	46.37	46.45	1849010
2025-04-24	42.52	45.09	40.00	45.01	7611139
2025-04-25	44.83	45.10	43.25	44.01	4014252
2025-04-28	44.29	45.23	43.70	44.43	2331343
2025-04-29	44.30	44.90	44.02	44.26	1709000
2025-04-30	43.84	44.34	43.06	44.30	2151174
2025-05-01	44.47	45.05	44.01	44.46	1468202
2025-05-02	44.54	45.67	44.54	45.41	1065977
2025-05-05	44.71	45.20	43.99	44.01	910689
2025-05-06	43.71	44.22	43.31	43.37	1001966
2025-05-07	43.65	44.20	42.64	43.39	1381565
2025-05-08	43.85	45.56	43.56	45.33	941342
2025-05-09	45.35	45.60	44.50	44.82	729717
2025-05-12	46.91	48.54	46.86	48.19	1836710
2025-05-13	48.28	48.28	47.54	47.69	898586
2025-05-14	47.42	47.53	46.66	47.33	900555
2025-05-15	46.94	47.48	46.94	47.19	868515
2025-05-16	47.37	48.19	46.83	47.99	1016515
2025-05-19	47.19	48.20	47.02	48.16	988730
2025-05-20	47.86	48.10	47.31	47.32	1145462
2025-05-21	46.60	46.93	45.54	45.58	1275072
2025-05-22	45.47	46.14	45.08	45.52	1266135
2025-05-23	44.57	45.40	44.43	45.31	1124969
2025-05-27	46.21	46.63	45.36	46.52	1085580
2025-05-28	46.68	46.68	45.72	45.92	844275
2025-05-29	46.24	46.69	45.79	46.42	1165429
2025-05-30	46.14	46.21	45.03	45.79	1110107
2025-06-02	45.66	45.77	44.43	44.81	1266920
2025-06-03	44.76	45.17	43.89	44.85	1585659
2025-06-04	44.75	45.11	44.52	44.61	1228760
2025-06-05	44.55	44.78	43.47	43.57	3327619
2025-06-06	44.15	44.39	43.49	44.38	1908133
2025-06-09	44.84	44.95	44.19	44.50	1796053
2025-06-10	44.98	45.67	44.40	44.76	3014462
2025-06-11	45.14	45.17	43.54	44.00	1629155
2025-06-12	43.55	44.08	43.14	43.79	1040871
2025-06-13	43.10	43.62	42.51	42.65	1609575
2025-06-16	43.24	43.38	42.35	43.23	1418758
2025-06-17	42.83	43.25	42.10	42.22	1053084
2025-06-18	42.30	42.64	41.23	41.34	1975722
2025-06-20	41.36	41.59	39.98	40.31	5462904
2025-06-23	40.30	40.57	39.61	40.36	3647418
2025-06-24	40.87	41.34	40.31	41.32	1868023
2025-06-25	41.31	41.31	40.42	40.88	1880841
2025-06-26	41.18	41.73	40.56	41.41	2034803
2025-06-27	41.74	41.85	40.90	41.32	3038462

Explore More About RHI

Coins representing dividend payouts and trends

RHI Dividend History

Discover Robert Half 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

RHI Stock Split History

Discover Robert Half 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

RHI Historical Prices

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

Web Analytics