RIG Historical Prices

Summary

Key Stock Metrics

1.97

(April 7, 2025)

52-Week Low

5.98

(July 31, 2024)

52-Week High

163.00

(May 19, 2008)

All-Time High

2.58

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	9.44	9.56	9.38	9.56	35800
1993-09-17	9.50	9.63	9.50	9.56	16600
1993-09-20	9.69	9.69	9.56	9.69	24400
1993-09-21	9.63	9.63	9.38	9.38	46800
1993-09-22	9.44	9.63	9.44	9.63	95000
1993-09-23	9.63	9.69	9.63	9.69	59200
1993-09-24	9.75	9.75	9.56	9.69	100400
1993-09-27	9.69	9.69	9.63	9.63	45600
1993-09-28	9.69	9.69	9.63	9.63	46000
1993-09-29	9.38	9.94	9.19	9.88	1632000
1993-09-30	10.06	10.56	10.06	10.56	391800
1993-10-01	10.63	11.13	10.63	11.06	524400
1993-10-04	11.06	11.50	11.06	11.50	637800
1993-10-05	11.50	11.63	11.44	11.50	448400
1993-10-06	11.63	11.69	11.50	11.63	461600
1993-10-07	11.63	11.63	11.50	11.56	122000
1993-10-08	11.50	11.50	10.88	11.13	333400
1993-10-11	11.19	11.25	11.19	11.25	132000
1993-10-12	11.25	11.25	11.13	11.13	166600
1993-10-13	11.06	11.31	11.06	11.25	159600
1993-10-14	11.25	11.25	11.13	11.13	119400
1993-10-15	11.13	11.19	11.13	11.13	71000
1993-10-18	11.13	11.25	11.13	11.13	98600
1993-10-19	11.13	11.13	10.63	10.63	190800
1993-10-20	10.50	10.50	10.31	10.31	51400
1993-10-21	10.25	10.25	10.06	10.13	93400
1993-10-22	10.13	10.31	10.13	10.19	192800
1993-10-25	10.13	10.19	10.00	10.06	142400
1993-10-26	10.06	10.13	10.06	10.06	145600
1993-10-27	10.19	10.38	10.19	10.38	81800
1993-10-28	10.31	10.38	10.25	10.25	61400
1993-10-29	10.31	10.38	10.25	10.31	14400
1993-11-01	10.25	10.44	10.25	10.38	90600
1993-11-02	10.38	10.38	10.19	10.25	69600
1993-11-03	10.25	10.25	10.13	10.19	8400
1993-11-04	10.19	10.19	10.06	10.06	64000
1993-11-05	10.00	10.13	10.00	10.13	4200
1993-11-08	10.06	10.06	10.00	10.00	59600
1993-11-09	10.00	10.06	9.88	9.88	45800
1993-11-10	9.88	9.88	9.69	9.88	80400
1993-11-11	9.88	10.00	9.88	10.00	86200
1993-11-12	10.00	10.50	10.00	10.50	113000
1993-11-15	10.50	10.63	10.50	10.50	8800
1993-11-16	10.44	10.44	10.38	10.38	65800
1993-11-17	10.44	10.44	10.19	10.25	237400
1993-11-18	10.13	10.13	10.00	10.00	26200
1993-11-19	10.00	10.00	9.69	9.69	188200
1993-11-22	9.69	9.81	9.69	9.69	78400
1993-11-23	9.69	9.88	9.69	9.88	10400
1993-11-24	9.81	9.88	9.81	9.88	61600
1993-11-26	9.88	9.88	9.63	9.63	78600
1993-11-29	9.56	9.56	9.13	9.13	781600
1993-11-30	9.13	9.31	9.13	9.31	594800
1993-12-01	9.19	9.19	8.75	8.75	946200
1993-12-02	8.75	8.75	8.31	8.56	464000
1993-12-03	8.56	8.75	8.56	8.69	93600
1993-12-06	8.69	8.69	8.56	8.69	53400
1993-12-07	8.63	8.69	8.56	8.63	180800
1993-12-08	8.63	8.69	8.44	8.50	245800
1993-12-09	8.56	8.56	8.44	8.44	115600
1993-12-10	8.50	8.56	8.44	8.50	617400
1993-12-13	8.50	8.50	8.31	8.44	60000
1993-12-14	8.31	8.31	8.06	8.06	251600
1993-12-15	8.06	8.19	8.06	8.13	193800
1993-12-16	8.13	8.25	8.13	8.13	134000
1993-12-17	8.13	8.13	8.06	8.13	386800
1993-12-20	8.19	8.19	8.00	8.00	197400
1993-12-21	8.00	8.00	7.81	7.88	110600
1993-12-22	7.88	7.94	7.63	7.69	285000
1993-12-23	7.75	7.94	7.63	7.81	503000
1993-12-27	7.94	8.13	7.81	8.13	159600
1993-12-28	8.13	8.25	7.94	8.25	112800
1993-12-29	8.25	8.25	8.06	8.19	142800
1993-12-30	8.13	8.19	8.06	8.06	34000
1993-12-31	8.06	8.13	7.88	8.00	74600
1994-01-03	8.06	8.13	8.00	8.00	188600
1994-01-04	8.00	8.13	7.81	8.13	378600
1994-01-05	8.25	8.81	8.25	8.81	324200
1994-01-06	8.81	9.00	8.81	8.88	30400
1994-01-07	8.94	9.38	8.94	9.25	145200
1994-01-10	9.25	9.25	8.94	8.94	88000
1994-01-11	8.75	8.75	8.44	8.44	200200
1994-01-12	8.50	8.50	8.44	8.44	2600
1994-01-13	8.44	8.44	8.25	8.25	175800
1994-01-14	8.31	8.50	8.31	8.44	93400
1994-01-17	8.50	8.69	8.44	8.63	188600
1994-01-18	8.63	8.63	8.44	8.44	30400
1994-01-19	8.31	8.81	8.31	8.81	83000
1994-01-20	8.75	8.75	8.38	8.44	107400
1994-01-21	8.31	8.38	8.25	8.31	232400
1994-01-24	8.44	8.44	8.38	8.44	10800
1994-01-25	8.44	8.50	8.38	8.44	31800
1994-01-26	8.44	8.44	8.31	8.38	18600
1994-01-27	8.38	8.44	8.25	8.25	63000
1994-01-28	8.31	8.38	8.25	8.38	117200
1994-01-31	8.38	8.75	8.38	8.50	200600
1994-02-01	8.56	8.75	8.50	8.69	57600
1994-02-02	8.75	9.19	8.75	9.19	157800
1994-02-03	9.19	9.25	9.06	9.06	73000
1994-02-04	9.13	9.13	9.00	9.00	6600
1994-02-07	8.88	9.00	8.81	9.00	17800
1994-02-08	9.00	9.00	8.75	8.75	71800
1994-02-09	8.81	8.94	8.81	8.94	7400
1994-02-10	8.81	8.88	8.81	8.81	3200
1994-02-11	8.69	8.69	8.63	8.63	5200
1994-02-14	8.69	8.69	8.56	8.56	83000
1994-02-15	8.56	8.63	8.50	8.50	65000
1994-02-16	8.38	8.50	8.38	8.50	12400
1994-02-17	8.56	8.63	8.50	8.63	119200
1994-02-18	8.69	8.69	8.63	8.63	22600
1994-02-22	8.63	8.75	8.63	8.75	7800
1994-02-23	8.75	8.88	8.75	8.75	58800
1994-02-24	8.75	8.75	8.63	8.63	4600
1994-02-25	8.69	8.75	8.63	8.75	9600
1994-02-28	8.75	8.75	8.69	8.69	25400
1994-03-01	8.63	8.75	8.63	8.75	49000
1994-03-02	8.69	8.69	8.63	8.69	27200
1994-03-03	8.69	8.69	8.50	8.50	13800
1994-03-04	8.56	9.00	8.56	9.00	128600
1994-03-07	9.00	9.06	8.94	9.06	115800
1994-03-08	9.06	9.06	8.88	8.94	10200
1994-03-09	8.88	8.88	8.81	8.81	4600
1994-03-10	8.88	8.94	8.50	8.50	129400
1994-03-11	8.63	8.63	8.50	8.50	79800
1994-03-14	8.63	8.94	8.50	8.94	47000
1994-03-15	8.94	9.00	8.94	8.94	34000
1994-03-16	9.00	9.00	8.88	9.00	165600
1994-03-17	9.00	9.00	8.88	8.94	252400
1994-03-18	8.81	8.88	8.69	8.81	47000
1994-03-21	8.69	8.81	8.50	8.81	122800
1994-03-22	8.81	9.00	8.75	9.00	158600
1994-03-23	8.88	9.06	8.88	9.06	30000
1994-03-24	9.06	9.06	9.00	9.00	16000
1994-03-25	9.00	9.00	9.00	9.00	60200
1994-03-28	8.94	8.94	8.88	8.88	15200
1994-03-29	8.88	8.88	8.56	8.56	129200
1994-03-30	8.56	8.63	8.50	8.50	90000
1994-03-31	8.56	8.56	8.44	8.44	435400
1994-04-04	8.44	8.63	8.38	8.63	29200
1994-04-05	8.63	9.00	8.63	8.94	75200
1994-04-06	8.88	8.88	8.63	8.63	66000
1994-04-07	8.56	8.63	8.50	8.63	157000
1994-04-08	8.63	8.75	8.50	8.50	146600
1994-04-11	8.63	8.69	8.56	8.63	9800
1994-04-12	8.56	8.63	8.56	8.56	51200
1994-04-13	8.50	8.50	8.44	8.44	124800
1994-04-14	8.44	8.50	8.44	8.44	70600
1994-04-15	8.50	8.63	8.25	8.56	546200
1994-04-18	8.69	8.88	8.63	8.81	153400
1994-04-19	8.75	8.75	8.44	8.50	156000
1994-04-20	8.44	8.44	8.38	8.38	84400
1994-04-21	8.44	8.50	8.44	8.44	165600
1994-04-22	8.50	8.75	8.50	8.75	216600
1994-04-25	8.75	8.75	8.63	8.69	326200
1994-04-26	8.69	8.75	8.56	8.75	243600
1994-04-28	8.81	9.13	8.81	8.94	41600
1994-04-29	8.94	9.00	8.88	8.88	26600
1994-05-02	8.88	8.88	8.81	8.81	169000
1994-05-03	8.81	8.88	8.75	8.81	139600
1994-05-04	8.81	9.06	8.81	9.06	23200
1994-05-05	8.94	9.06	8.81	8.81	20000
1994-05-06	8.81	9.19	8.69	9.19	68200
1994-05-09	9.13	9.13	9.00	9.00	19200
1994-05-10	9.00	9.19	9.00	9.19	27800
1994-05-11	9.06	9.06	8.81	8.81	88800
1994-05-12	8.88	8.88	8.63	8.63	43800
1994-05-13	8.63	8.69	8.56	8.63	197800
1994-05-16	8.69	8.75	8.56	8.69	96000
1994-05-17	8.75	8.75	8.69	8.69	16800
1994-05-18	8.75	8.88	8.75	8.88	37600
1994-05-19	8.81	9.00	8.81	9.00	180400
1994-05-20	9.00	9.06	9.00	9.00	14200
1994-05-23	9.00	9.25	9.00	9.25	66200
1994-05-24	9.25	9.56	9.25	9.56	86400
1994-05-25	9.56	9.63	9.56	9.63	312400
1994-05-26	9.50	9.50	9.44	9.50	171400
1994-05-27	9.50	9.50	9.44	9.50	12000
1994-05-31	9.44	9.44	9.38	9.38	53000
1994-06-01	9.44	9.44	9.31	9.44	114000
1994-06-02	9.50	9.63	9.50	9.63	69000
1994-06-03	9.56	9.63	9.56	9.63	59800
1994-06-06	9.63	9.63	9.56	9.56	275200
1994-06-07	9.56	9.56	9.50	9.50	536800
1994-06-08	9.50	9.56	9.50	9.56	127800
1994-06-09	9.50	9.63	9.50	9.63	84600
1994-06-10	9.56	9.66	9.56	9.63	110000
1994-06-13	9.63	9.63	9.56	9.56	30000
1994-06-14	9.50	9.50	9.38	9.38	383200
1994-06-15	9.38	9.44	9.38	9.44	36400
1994-06-16	9.50	9.75	9.44	9.56	639800
1994-06-17	9.63	9.75	9.63	9.75	41000
1994-06-20	9.69	10.06	9.69	10.00	35200
1994-06-21	10.00	10.06	9.94	9.94	249400
1994-06-22	9.94	10.00	9.88	10.00	92000
1994-06-23	10.00	10.00	9.94	9.94	38200
1994-06-24	9.94	9.94	9.81	9.81	66000
1994-06-27	9.81	9.88	9.81	9.81	11600
1994-06-28	9.75	9.75	9.56	9.63	53400
1994-06-29	9.69	9.81	9.69	9.75	128200
1994-06-30	9.81	9.81	9.69	9.75	122400
1994-07-01	9.75	9.75	9.63	9.63	209200
1994-07-05	9.63	9.69	9.56	9.69	50000
1994-07-06	9.69	9.81	9.63	9.63	62400
1994-07-07	9.63	9.63	9.56	9.63	71800
1994-07-08	9.63	9.81	9.63	9.75	38600
1994-07-11	9.75	10.00	9.75	10.00	130600
1994-07-12	10.06	10.19	10.06	10.13	176800
1994-07-13	10.13	10.25	10.13	10.25	94800
1994-07-14	10.25	10.63	10.25	10.63	106800
1994-07-15	10.56	10.69	10.44	10.69	101400
1994-07-18	10.63	10.69	10.56	10.56	75400
1994-07-19	10.50	10.50	10.25	10.31	30800
1994-07-20	10.31	10.44	10.31	10.44	39000
1994-07-21	10.50	10.50	10.44	10.50	37000
1994-07-22	10.63	10.75	10.50	10.50	128000
1994-07-25	10.50	10.56	10.38	10.38	66400
1994-07-26	10.38	10.38	10.19	10.25	31200
1994-07-27	10.25	10.25	10.00	10.00	167400
1994-07-28	9.94	9.94	9.81	9.81	16000
1994-07-29	9.75	9.81	9.69	9.75	88600
1994-08-01	9.69	9.69	9.69	9.69	33800
1994-08-02	9.69	9.69	9.56	9.69	42400
1994-08-03	9.69	9.69	9.63	9.63	14800
1994-08-04	9.56	9.56	9.50	9.50	37200
1994-08-05	9.50	9.50	9.50	9.50	13400
1994-08-08	9.50	9.56	9.50	9.50	39600
1994-08-09	9.50	9.50	9.38	9.44	5000
1994-08-10	9.44	9.44	9.19	9.25	28400
1994-08-11	9.25	9.25	9.25	9.25	4200
1994-08-12	9.25	9.25	9.25	9.25	2000
1994-08-15	9.13	9.19	9.13	9.19	8200
1994-08-16	9.25	9.25	9.06	9.06	6000
1994-08-17	9.06	9.06	8.94	9.00	256200
1994-08-18	9.00	9.19	9.00	9.19	52200
1994-08-19	9.13	9.13	9.06	9.06	21800
1994-08-22	9.00	9.00	9.00	9.00	103000
1994-08-23	9.00	9.00	8.94	8.94	82200
1994-08-24	8.88	8.94	8.88	8.94	72400
1994-08-25	8.94	8.94	8.88	8.94	18800
1994-08-26	8.88	8.94	8.88	8.94	7600
1994-08-29	8.88	8.94	8.88	8.94	3800
1994-08-30	8.88	9.06	8.88	9.00	30800
1994-08-31	9.06	9.13	9.00	9.13	81600
1994-09-01	9.13	9.50	9.06	9.25	56400
1994-09-02	9.25	9.25	9.13	9.25	17000
1994-09-06	9.13	9.13	9.06	9.06	65000
1994-09-07	9.13	9.13	9.06	9.06	125200
1994-09-08	9.06	9.13	9.06	9.13	91000
1994-09-09	9.06	9.06	9.00	9.00	95200
1994-09-12	9.00	9.00	9.00	9.00	96200
1994-09-13	9.00	9.13	9.00	9.00	60600
1994-09-14	8.94	9.00	8.94	9.00	92600
1994-09-15	9.00	9.19	9.00	9.19	75200
1994-09-16	9.31	9.31	9.00	9.06	85200
1994-09-19	9.06	9.06	9.00	9.00	57000
1994-09-20	9.00	9.06	9.00	9.00	35400
1994-09-21	9.00	9.06	9.00	9.06	4800
1994-09-22	9.06	9.13	9.06	9.13	15000
1994-09-23	9.13	9.31	9.13	9.31	201200
1994-09-26	9.31	9.38	9.31	9.38	21200
1994-09-27	9.38	9.44	9.38	9.44	17200
1994-09-28	9.50	9.75	9.50	9.50	33800
1994-09-29	9.50	9.88	9.50	9.75	76800
1994-09-30	9.75	10.00	9.75	9.94	195600
1994-10-03	10.00	10.13	9.94	10.06	201200
1994-10-04	10.06	10.06	9.94	9.94	136000
1994-10-05	9.94	9.94	9.81	9.94	11800
1994-10-06	9.94	9.94	9.75	9.75	14600
1994-10-07	9.81	9.94	9.81	9.94	30800
1994-10-10	9.94	9.94	9.94	9.94	14200
1994-10-11	9.88	9.88	9.81	9.88	16200
1994-10-12	9.88	9.88	9.88	9.88	9200
1994-10-13	9.81	9.88	9.75	9.88	23000
1994-10-14	9.81	9.81	9.75	9.81	10000
1994-10-17	9.81	9.81	9.69	9.75	24000
1994-10-18	9.69	9.69	9.69	9.69	4200
1994-10-19	9.69	9.75	9.63	9.63	16600
1994-10-20	9.69	9.69	9.63	9.69	2600
1994-10-21	9.56	9.69	9.56	9.69	12000
1994-10-24	9.69	9.69	9.56	9.63	11600
1994-10-25	9.50	9.56	9.50	9.50	20200
1994-10-26	9.56	9.56	9.50	9.50	75600
1994-10-27	9.63	9.69	9.50	9.56	99600
1994-10-28	9.56	10.00	9.56	10.00	176000
1994-10-31	10.06	10.06	9.94	9.94	44000
1994-11-01	9.94	9.94	9.88	9.88	71200
1994-11-02	9.81	9.88	9.75	9.75	179600
1994-11-03	9.81	9.81	9.69	9.69	199400
1994-11-04	9.75	9.94	9.75	9.94	146200
1994-11-07	9.88	9.88	9.75	9.75	122200
1994-11-08	9.75	9.81	9.69	9.75	13800
1994-11-09	9.75	9.75	9.69	9.69	19600
1994-11-10	9.75	9.75	9.75	9.75	38000
1994-11-11	9.75	9.75	9.63	9.63	33800
1994-11-14	9.69	9.69	9.56	9.63	48800
1994-11-15	9.50	9.50	9.38	9.38	14000
1994-11-16	9.38	9.38	9.31	9.31	12000
1994-11-17	9.38	9.38	9.38	9.38	82200
1994-11-18	9.31	9.38	9.25	9.38	41800
1994-11-21	9.38	9.50	9.38	9.50	8400
1994-11-22	9.75	10.00	9.63	9.63	193200
1994-11-23	9.63	9.69	9.63	9.69	11000
1994-11-25	9.69	9.69	9.63	9.69	4600
1994-11-28	9.63	9.63	9.44	9.44	17400
1994-11-29	9.63	9.75	9.56	9.75	120400
1994-11-30	9.75	9.81	9.75	9.75	135200
1994-12-01	9.75	9.88	9.75	9.81	39200
1994-12-02	9.81	9.88	9.75	9.88	15600
1994-12-05	9.88	9.94	9.88	9.88	239400
1994-12-06	9.81	9.81	9.75	9.75	21000
1994-12-07	9.75	9.75	9.63	9.63	26400
1994-12-08	9.56	9.56	9.38	9.38	11800
1994-12-09	9.25	9.25	8.88	8.94	128400
1994-12-12	8.94	9.00	8.88	8.94	117600
1994-12-13	8.94	9.00	8.88	9.00	96000
1994-12-14	8.88	8.94	8.88	8.88	242000
1994-12-15	8.94	9.00	8.94	9.00	16400
1994-12-16	9.06	9.13	9.06	9.13	63800
1994-12-19	9.13	9.13	9.06	9.06	54000
1994-12-20	9.06	9.06	9.00	9.00	208000
1994-12-21	9.06	9.13	9.06	9.13	17000
1994-12-22	9.13	9.13	9.00	9.00	293000
1994-12-23	9.00	9.00	8.94	9.00	17800
1994-12-27	9.00	9.00	8.81	8.88	180000
1994-12-28	8.88	9.00	8.88	8.94	72200
1994-12-29	8.94	9.00	8.88	9.00	118000
1994-12-30	9.13	9.13	8.88	8.88	204000
1995-01-03	8.88	9.00	8.88	8.94	125800
1995-01-04	8.88	9.00	8.88	9.00	84400
1995-01-05	9.13	9.25	9.13	9.19	138400
1995-01-06	9.19	9.38	9.19	9.38	13600
1995-01-09	9.38	9.38	9.31	9.31	6600
1995-01-10	9.38	9.38	9.25	9.25	8200
1995-01-11	9.13	9.25	9.13	9.25	108200
1995-01-12	9.25	9.38	9.25	9.25	51600
1995-01-13	9.19	9.38	9.19	9.38	32000
1995-01-16	9.38	9.50	9.38	9.50	12200
1995-01-17	9.50	9.69	9.50	9.69	10200
1995-01-18	9.69	9.88	9.69	9.81	51400
1995-01-19	9.88	10.00	9.88	9.94	144400
1995-01-20	9.88	9.94	9.88	9.94	124400
1995-01-23	9.94	9.94	9.69	9.69	49800
1995-01-24	9.75	9.88	9.69	9.88	85600
1995-01-25	10.00	10.19	10.00	10.13	121600
1995-01-26	10.13	10.13	9.88	9.88	203400
1995-01-27	9.94	9.94	9.88	9.88	12400
1995-01-30	9.88	9.94	9.88	9.94	9800
1995-01-31	9.94	10.13	9.94	10.13	31800
1995-02-01	10.13	10.19	10.06	10.13	50200
1995-02-02	10.19	10.38	10.19	10.38	144200
1995-02-03	10.50	10.50	10.25	10.25	232400
1995-02-06	10.25	10.31	10.25	10.31	6600
1995-02-07	10.25	10.31	10.25	10.31	1600
1995-02-08	10.25	10.25	10.19	10.19	18000
1995-02-09	10.31	10.31	10.00	10.13	153800
1995-02-10	10.13	10.13	10.06	10.13	46200
1995-02-13	10.19	10.38	10.16	10.38	36800
1995-02-14	10.38	10.38	10.38	10.38	10600
1995-02-15	10.38	10.38	10.31	10.38	24200
1995-02-16	10.31	10.31	10.19	10.19	21400
1995-02-17	10.19	10.31	10.13	10.31	75600
1995-02-21	10.38	10.56	10.38	10.44	58400
1995-02-22	10.50	10.50	10.31	10.31	23600
1995-02-23	10.31	10.50	10.31	10.50	28000
1995-02-24	10.50	10.50	10.50	10.50	10800
1995-02-27	10.50	10.50	10.50	10.50	38200
1995-02-28	10.50	10.50	10.38	10.44	85000
1995-03-01	10.44	10.44	10.31	10.44	191800
1995-03-02	10.50	10.69	10.50	10.63	196200
1995-03-03	10.56	10.56	10.50	10.56	41600
1995-03-06	10.56	10.56	10.44	10.44	81600
1995-03-07	10.44	10.44	10.13	10.13	232000
1995-03-08	10.19	10.44	10.19	10.44	120400
1995-03-09	10.38	10.38	10.31	10.38	185400
1995-03-10	10.31	10.38	10.28	10.38	43600
1995-03-13	10.38	10.38	10.19	10.25	41400
1995-03-14	10.25	10.25	10.19	10.25	90200
1995-03-15	10.31	10.50	10.25	10.50	105200
1995-03-16	10.50	10.56	10.50	10.56	131800
1995-03-17	10.44	10.44	10.25	10.31	20200
1995-03-20	10.25	10.56	10.25	10.50	34800
1995-03-21	10.44	10.50	10.31	10.31	64600
1995-03-22	10.38	10.41	10.38	10.38	52400
1995-03-23	10.38	10.50	10.38	10.50	35600
1995-03-24	10.63	10.81	10.63	10.75	82000
1995-03-27	10.81	11.31	10.81	11.25	82200
1995-03-28	11.19	11.31	11.19	11.25	188800
1995-03-29	11.19	11.19	11.06	11.13	88800
1995-03-30	11.13	11.38	11.06	11.25	124200
1995-03-31	11.13	11.63	11.13	11.63	302200
1995-04-03	11.75	12.19	11.69	11.88	291200
1995-04-04	11.88	11.88	11.75	11.75	8600
1995-04-05	11.81	11.81	11.44	11.50	87400
1995-04-06	11.50	11.50	11.38	11.44	237600
1995-04-07	11.50	11.50	11.44	11.44	271200
1995-04-10	11.50	11.56	11.50	11.50	228800
1995-04-11	11.56	11.69	11.56	11.56	118600
1995-04-12	11.63	11.63	11.63	11.63	264400
1995-04-13	11.63	11.63	11.63	11.63	141200
1995-04-17	11.63	11.63	11.56	11.63	139800
1995-04-18	11.69	11.94	11.69	11.75	662800
1995-04-19	11.75	11.81	11.75	11.75	242400
1995-04-20	11.75	12.75	11.75	12.56	218000
1995-04-21	12.63	12.75	12.44	12.50	298600
1995-04-24	12.50	12.94	12.44	12.88	558400
1995-04-25	12.94	13.00	12.88	12.88	146200
1995-04-26	12.94	13.00	12.88	13.00	165200
1995-04-27	13.00	13.25	13.00	13.25	75200
1995-04-28	13.25	13.56	13.25	13.50	567000
1995-05-01	13.50	13.56	13.38	13.44	170400
1995-05-02	13.25	13.94	13.25	13.81	582600
1995-05-03	13.81	13.81	13.25	13.38	657000
1995-05-04	13.38	13.38	13.00	13.00	338200
1995-05-05	13.00	13.00	12.94	12.94	26200
1995-05-08	12.94	13.13	12.88	13.06	486400
1995-05-09	13.13	13.25	13.06	13.25	2414800
1995-05-10	13.50	13.50	13.38	13.38	496000
1995-05-11	13.44	13.50	13.38	13.44	446800
1995-05-12	13.44	13.50	13.38	13.50	158600
1995-05-15	13.44	13.56	13.44	13.50	127600
1995-05-16	13.50	13.56	13.44	13.56	64400
1995-05-17	13.56	13.63	13.50	13.50	263000
1995-05-18	13.50	13.63	13.50	13.56	90000
1995-05-19	13.69	13.69	13.50	13.63	396800
1995-05-22	13.63	14.13	13.56	13.94	434600
1995-05-23	14.13	14.88	14.13	14.75	783400
1995-05-24	14.63	14.63	14.00	14.31	402200
1995-05-25	14.31	14.31	13.94	14.00	383600
1995-05-26	14.00	14.00	13.81	13.94	454800
1995-05-30	13.88	14.19	13.88	14.19	99200
1995-05-31	14.19	14.25	14.13	14.25	187000
1995-06-01	14.31	14.50	14.31	14.50	235600
1995-06-02	14.38	14.44	14.13	14.44	161400
1995-06-05	14.50	14.50	14.19	14.31	133400
1995-06-06	14.31	14.44	14.31	14.44	88600
1995-06-07	14.44	14.44	14.38	14.38	182600
1995-06-08	14.38	14.44	14.38	14.44	219600
1995-06-09	14.44	14.44	14.38	14.44	144200
1995-06-12	14.44	14.44	14.38	14.44	112600
1995-06-13	14.44	14.44	14.38	14.38	226800
1995-06-14	14.38	15.06	14.38	15.06	277600
1995-06-15	15.06	15.63	15.06	15.63	107400
1995-06-16	16.13	16.13	16.00	16.13	184600
1995-06-19	16.25	16.69	16.25	16.38	261000
1995-06-20	16.38	16.50	16.06	16.06	168800
1995-06-21	15.63	15.63	14.94	15.00	504200
1995-06-22	15.00	15.00	14.44	14.69	383000
1995-06-23	14.69	14.69	14.50	14.50	134400
1995-06-26	14.44	14.69	14.44	14.50	190400
1995-06-27	14.50	14.63	14.50	14.56	61000
1995-06-28	14.63	14.63	14.44	14.44	48800
1995-06-29	14.56	14.63	14.44	14.44	114200
1995-06-30	14.50	14.56	14.38	14.38	50600
1995-07-03	14.44	14.56	14.38	14.56	14400
1995-07-05	14.56	14.69	14.56	14.63	50800
1995-07-06	14.75	14.75	14.13	14.38	188600
1995-07-07	14.38	14.38	14.00	14.06	140400
1995-07-10	14.13	14.25	14.00	14.19	113000
1995-07-11	14.19	14.31	14.13	14.13	61400
1995-07-12	14.13	14.19	13.88	14.06	40600
1995-07-13	14.13	14.13	13.88	14.00	158000
1995-07-14	14.00	14.13	13.94	14.13	186000
1995-07-17	14.25	14.44	14.25	14.31	424600
1995-07-18	14.50	14.81	14.50	14.50	259800
1995-07-19	14.56	14.88	14.38	14.88	213400
1995-07-20	15.00	15.38	15.00	15.38	161400
1995-07-21	15.56	16.00	15.50	15.94	3869600
1995-07-24	15.94	16.06	15.75	16.00	1115000
1995-07-25	15.94	16.00	15.88	15.94	597400
1995-07-26	16.13	16.63	16.13	16.56	1104800
1995-07-27	16.63	17.19	16.63	17.00	781000
1995-07-28	17.06	17.25	16.94	17.13	642800
1995-07-31	17.00	17.00	16.38	16.75	336400
1995-08-01	16.88	17.13	16.63	16.88	527600
1995-08-02	16.81	16.88	16.19	16.31	238600
1995-08-03	16.25	16.56	16.25	16.38	214600
1995-08-04	16.44	16.50	16.31	16.38	80600
1995-08-07	16.50	16.88	16.50	16.88	402200
1995-08-08	17.00	17.00	16.56	16.69	223400
1995-08-09	16.75	16.94	16.63	16.69	203800
1995-08-10	16.69	16.88	16.63	16.63	309400
1995-08-11	16.75	16.75	16.38	16.63	191000
1995-08-14	16.69	16.75	16.56	16.56	175400
1995-08-15	16.31	16.38	16.00	16.31	478800
1995-08-16	16.31	16.38	16.19	16.38	155200
1995-08-17	16.50	16.88	16.50	16.81	671200
1995-08-18	16.88	17.06	16.75	17.00	303000
1995-08-21	17.00	17.00	16.38	16.38	2221600
1995-08-22	16.38	16.63	16.38	16.50	408600
1995-08-23	16.50	16.56	16.44	16.56	174800
1995-08-24	16.69	16.69	16.56	16.69	561800
1995-08-25	16.75	17.00	16.63	17.00	221000
1995-08-28	16.88	17.63	16.81	17.63	473400
1995-08-29	17.63	17.63	17.25	17.50	369800
1995-08-30	17.50	17.81	17.50	17.56	450400
1995-08-31	17.56	17.56	17.13	17.13	576400
1995-09-01	17.19	17.50	17.13	17.19	993200
1995-09-05	17.19	17.44	17.00	17.19	628000
1995-09-06	17.19	17.44	17.19	17.44	335000
1995-09-07	17.44	17.50	17.38	17.38	207400
1995-09-08	17.38	17.44	17.19	17.25	708200
1995-09-11	17.13	17.38	17.13	17.19	322200
1995-09-12	17.25	17.25	17.00	17.00	377000
1995-09-13	17.00	17.00	16.63	16.75	593400
1995-09-14	16.75	16.81	16.56	16.63	265200
1995-09-15	16.50	16.50	15.63	15.94	1236400
1995-09-18	16.06	16.38	16.00	16.19	258400
1995-09-19	16.19	16.56	16.19	16.56	135200
1995-09-20	16.56	17.00	16.56	16.69	440400
1995-09-21	16.63	17.06	16.63	16.88	316000
1995-09-22	16.75	16.75	16.50	16.63	525400
1995-09-25	16.63	16.81	16.63	16.75	309200
1995-09-26	16.75	16.75	16.06	16.13	419200
1995-09-27	16.00	16.06	15.69	16.06	226000
1995-09-28	16.19	16.19	15.94	16.00	227200
1995-09-29	16.00	16.31	16.00	16.31	71400
1995-10-02	16.25	16.56	16.25	16.50	617000
1995-10-03	16.50	16.75	16.50	16.69	203000
1995-10-04	16.69	16.88	16.56	16.88	945800
1995-10-05	17.00	17.44	17.00	17.25	426200
1995-10-06	17.13	17.25	17.13	17.19	304800
1995-10-09	17.25	17.25	16.94	16.94	468200
1995-10-10	16.88	17.13	16.50	17.06	290600
1995-10-11	17.19	17.56	17.19	17.44	265200
1995-10-12	17.44	17.44	17.31	17.31	526800
1995-10-13	17.31	17.50	17.31	17.44	190000
1995-10-16	17.50	17.63	17.44	17.56	293400
1995-10-17	17.56	17.69	17.56	17.63	223200
1995-10-18	17.69	18.19	17.69	18.00	477800
1995-10-19	18.00	18.31	18.00	18.00	806000
1995-10-20	18.00	18.06	17.81	17.81	353200
1995-10-23	17.75	17.88	17.56	17.56	173800
1995-10-24	17.50	17.50	17.31	17.31	108000
1995-10-25	17.38	17.38	16.75	16.75	195600
1995-10-26	16.81	16.88	15.88	16.06	257400
1995-10-27	16.13	16.13	15.81	15.81	90000
1995-10-30	15.69	16.00	15.69	15.81	295000
1995-10-31	15.81	16.13	15.81	15.88	250400
1995-11-01	15.88	15.88	15.75	15.75	203400
1995-11-02	15.81	16.00	15.69	15.94	750200
1995-11-03	16.00	16.13	15.88	15.94	651600
1995-11-06	16.00	16.19	16.00	16.00	305400
1995-11-07	16.00	16.13	15.88	15.88	89200
1995-11-08	15.94	15.94	15.88	15.94	194000
1995-11-09	16.06	16.06	15.75	15.81	242400
1995-11-10	15.75	16.13	15.75	16.13	226400
1995-11-13	16.13	16.38	16.13	16.31	515400
1995-11-14	16.38	16.44	15.75	15.75	143800
1995-11-15	15.81	15.94	15.75	15.94	60000
1995-11-16	16.00	16.38	15.94	16.38	429200
1995-11-17	16.44	17.25	16.44	17.00	566200
1995-11-20	17.06	17.13	17.00	17.00	487000
1995-11-21	17.06	17.06	16.69	16.94	451600
1995-11-22	17.00	17.06	16.88	16.94	217000
1995-11-24	17.00	17.00	16.81	16.81	24400
1995-11-27	16.88	17.25	16.81	17.25	459000
1995-11-28	17.13	17.19	16.75	16.81	872800
1995-11-29	16.81	17.00	16.81	17.00	984800
1995-11-30	17.00	17.25	16.94	17.25	863400
1995-12-01	17.38	18.31	17.25	18.31	543400
1995-12-04	18.31	18.94	18.31	18.88	518200
1995-12-05	19.00	19.44	18.94	19.13	478400
1995-12-06	19.13	19.50	19.13	19.31	506400
1995-12-07	19.31	19.44	19.06	19.06	356000
1995-12-08	19.25	19.31	19.13	19.25	625600
1995-12-11	19.31	19.94	19.31	19.88	841400
1995-12-12	19.81	20.50	19.75	20.25	630600
1995-12-13	20.19	21.38	20.00	21.31	508400
1995-12-14	21.31	21.38	20.44	20.63	485000
1995-12-15	20.63	20.63	20.25	20.50	386400
1995-12-18	20.63	21.19	20.50	20.88	370200
1995-12-19	20.94	22.06	20.94	21.88	758000
1995-12-20	21.94	22.94	21.94	22.44	648800
1995-12-21	22.38	24.63	22.38	22.88	833200
1995-12-22	22.88	22.88	22.44	22.50	527400
1995-12-26	22.44	22.44	21.88	22.19	225400
1995-12-27	22.31	22.75	22.31	22.38	656000
1995-12-28	22.50	23.06	22.50	22.69	435600
1995-12-29	22.69	22.69	22.31	22.38	126000
1996-01-02	22.50	23.06	22.44	22.69	558200
1996-01-03	22.56	22.56	22.13	22.19	176400
1996-01-04	22.19	22.31	21.63	21.69	319800
1996-01-05	21.63	21.88	20.56	20.94	328400
1996-01-08	21.25	21.50	21.25	21.50	422600
1996-01-09	21.50	22.69	21.50	22.63	739600
1996-01-10	22.50	23.38	22.38	23.19	1545200
1996-01-11	23.25	23.25	22.50	22.69	737200
1996-01-12	22.69	22.88	22.50	22.50	263200
1996-01-15	22.50	22.50	21.88	22.13	632800
1996-01-16	22.00	22.06	21.13	21.81	496000
1996-01-17	21.75	22.56	21.75	22.50	320800
1996-01-18	22.50	22.69	22.19	22.31	241200
1996-01-19	22.38	22.38	21.94	22.00	153200
1996-01-22	21.94	21.94	21.50	21.69	213600
1996-01-23	21.75	22.13	21.75	21.88	311600
1996-01-24	21.88	22.63	21.88	22.44	211000
1996-01-25	22.44	23.19	22.31	23.19	317800
1996-01-26	23.00	23.75	23.00	23.63	225000
1996-01-29	23.44	23.44	22.63	22.94	510200
1996-01-30	23.06	23.13	22.69	22.69	229200
1996-01-31	22.81	23.06	22.75	23.06	189400
1996-02-01	23.06	23.56	23.06	23.50	239600
1996-02-02	23.44	24.13	23.44	23.88	236600
1996-02-05	23.94	24.13	23.50	23.56	348000
1996-02-06	23.56	23.56	23.31	23.38	99800
1996-02-07	23.38	23.38	22.50	22.56	264800
1996-02-08	22.50	22.94	22.50	22.94	317000
1996-02-09	22.94	23.69	22.94	23.31	597200
1996-02-12	23.31	23.88	23.31	23.88	290600
1996-02-13	23.75	23.75	23.38	23.69	167800
1996-02-14	23.63	23.88	23.38	23.56	293800
1996-02-15	23.56	24.69	23.56	24.19	517800
1996-02-16	24.06	24.19	23.50	23.94	299400
1996-02-20	24.06	24.06	23.63	23.75	106400
1996-02-21	23.69	23.81	23.56	23.63	113000
1996-02-22	23.63	23.63	23.38	23.50	230800
1996-02-23	23.44	23.44	23.31	23.44	60000
1996-02-26	23.44	23.50	22.69	22.81	148800
1996-02-27	22.81	22.81	21.75	22.00	583400
1996-02-28	21.94	22.19	21.50	21.50	347200
1996-02-29	21.88	22.00	21.63	21.75	453400
1996-03-01	21.88	21.94	21.38	21.75	485000
1996-03-04	21.75	21.88	21.63	21.75	562000
1996-03-05	21.75	21.75	21.63	21.75	363200
1996-03-06	21.88	22.56	21.81	22.50	1186200
1996-03-07	22.50	22.50	21.75	22.06	418000
1996-03-08	21.75	21.88	21.13	21.38	365800
1996-03-11	21.31	21.94	21.25	21.94	429400
1996-03-12	21.94	21.94	21.25	21.25	271000
1996-03-13	21.25	21.81	20.88	21.56	908000
1996-03-14	21.69	22.25	21.69	22.25	891200
1996-03-15	22.06	22.56	22.00	22.31	619400
1996-03-18	22.50	22.75	22.38	22.63	260400
1996-03-19	22.56	23.50	22.56	23.50	453800
1996-03-20	23.50	24.00	23.50	23.81	416600
1996-03-21	23.81	24.06	23.81	23.94	291000
1996-03-22	24.00	24.25	23.44	23.63	171200
1996-03-25	24.00	24.31	23.94	24.25	212600
1996-03-26	24.25	24.56	23.94	24.25	306400
1996-03-27	24.50	25.25	24.19	25.19	519200
1996-03-28	25.38	26.50	25.38	25.81	524600
1996-03-29	26.19	26.19	25.50	25.50	271000
1996-04-01	25.56	25.81	25.19	25.25	523600
1996-04-02	25.69	25.75	25.44	25.56	164000
1996-04-03	25.38	25.63	25.06	25.06	119800
1996-04-04	25.13	25.94	25.13	25.44	406000
1996-04-08	25.38	25.44	25.06	25.13	172600
1996-04-09	25.50	27.13	25.50	27.00	511400
1996-04-10	27.19	28.50	27.19	27.75	827400
1996-04-11	27.81	28.69	27.81	28.31	638000
1996-04-12	28.44	28.44	26.81	27.13	453000
1996-04-15	27.00	27.00	26.13	26.31	440400
1996-04-16	26.50	27.19	26.44	26.56	477200
1996-04-17	26.63	26.63	25.63	25.63	267000
1996-04-18	25.75	26.06	25.25	25.50	539400
1996-04-19	25.75	26.13	25.75	25.88	230600
1996-04-22	25.94	26.50	25.94	26.44	338200
1996-04-23	26.94	27.44	26.94	27.25	308800
1996-04-24	27.25	27.88	27.25	27.69	449200
1996-04-25	28.75	28.88	28.56	28.63	701800
1996-04-26	28.63	29.50	28.56	28.81	467000
1996-04-29	28.81	28.81	28.50	28.56	295600
1996-04-30	28.56	28.56	27.38	27.44	349800
1996-05-01	27.38	27.38	26.38	26.44	310200
1996-05-02	26.44	26.44	25.19	25.63	744200
1996-05-03	25.81	26.88	25.75	26.00	1214000
1996-05-06	26.13	26.13	25.00	25.25	433000
1996-05-07	24.94	25.25	24.06	24.31	523800
1996-05-08	24.19	24.44	23.25	24.19	443800
1996-05-09	24.19	25.69	24.19	25.56	1335200
1996-05-10	26.00	26.94	25.81	26.75	1437000
1996-05-13	26.75	26.75	26.00	26.06	938400
1996-05-14	26.19	26.56	26.19	26.25	230800
1996-05-15	26.31	26.31	25.81	25.81	58600
1996-05-16	25.44	25.44	24.94	25.19	282400
1996-05-17	25.00	25.44	24.81	25.44	224600
1996-05-20	25.44	26.63	25.00	26.25	1320600
1996-05-21	27.13	27.19	26.88	26.94	1954000
1996-05-22	26.94	27.00	26.75	26.88	690600
1996-05-23	27.06	27.56	27.00	27.31	749800
1996-05-24	27.31	27.75	27.31	27.63	387200
1996-05-28	27.69	27.69	27.25	27.31	415200
1996-05-29	27.31	27.31	26.94	27.00	443800
1996-05-30	27.00	27.00	26.50	26.63	237600
1996-05-31	26.63	26.63	26.44	26.50	349600
1996-06-03	26.50	26.50	25.50	25.88	519600
1996-06-04	25.88	26.06	25.50	25.81	630600
1996-06-05	25.81	25.81	25.13	25.56	914800
1996-06-06	25.69	25.88	25.44	25.56	562800
1996-06-07	25.00	25.25	24.88	25.25	534400
1996-06-10	25.44	25.75	24.69	24.94	323400
1996-06-11	25.19	25.19	24.94	24.94	456600
1996-06-12	25.13	25.13	24.38	24.69	871000
1996-06-13	24.69	24.75	23.75	24.19	949400
1996-06-14	24.19	24.19	23.56	23.81	772000
1996-06-17	23.69	23.75	23.38	23.69	744600
1996-06-18	23.75	24.13	23.75	24.06	508000
1996-06-19	24.06	24.25	23.94	24.00	641200
1996-06-20	24.00	24.13	23.75	24.00	289200
1996-06-21	23.88	24.38	23.88	24.31	720200
1996-06-24	24.31	24.63	24.19	24.38	584800
1996-06-25	24.75	25.38	24.63	25.31	1872000
1996-06-26	25.25	25.69	25.25	25.38	1377200
1996-06-27	25.38	25.44	25.13	25.19	449200
1996-06-28	25.25	25.50	25.06	25.25	567800
1996-07-01	26.25	26.25	25.94	26.00	1584600
1996-07-02	26.13	26.94	26.13	26.94	1271600
1996-07-03	26.94	26.94	26.75	26.75	1408200
1996-07-05	26.75	26.81	26.31	26.31	267800
1996-07-08	26.38	26.38	26.06	26.31	574200
1996-07-09	26.31	26.81	26.31	26.44	746200
1996-07-10	26.44	26.69	26.44	26.56	1706600
1996-07-11	26.50	26.69	26.44	26.63	1462000
1996-07-12	26.69	26.88	26.63	26.69	720200
1996-07-15	26.69	26.69	26.31	26.38	1101800
1996-07-16	26.25	26.31	25.50	26.13	1975200
1996-07-17	26.13	26.19	25.81	26.00	708600
1996-07-18	25.94	26.25	25.81	26.25	1391000
1996-07-19	26.25	26.25	26.00	26.13	1098000
1996-07-22	26.38	26.81	26.38	26.56	1102400
1996-07-23	26.56	26.75	26.31	26.44	2264000
1996-07-24	26.31	26.31	25.81	25.88	484200
1996-07-25	25.88	25.88	25.38	25.50	351000
1996-07-26	25.56	25.88	25.56	25.75	648000
1996-07-29	25.75	25.75	25.31	25.31	206800
1996-07-30	25.38	25.38	24.81	24.94	447200
1996-07-31	24.81	25.00	24.44	24.50	591000
1996-08-01	24.50	24.81	24.44	24.81	727000
1996-08-02	25.00	25.25	24.75	24.81	688000
1996-08-05	24.81	25.13	24.56	24.69	671800
1996-08-06	24.69	24.94	24.69	24.88	1281000
1996-08-07	24.88	25.25	24.69	25.06	1303600
1996-08-08	25.00	25.06	24.94	25.06	705800
1996-08-09	25.00	25.25	24.94	25.25	1446800
1996-08-12	25.25	25.25	24.94	25.00	903400
1996-08-13	25.00	25.25	24.94	25.00	1145000
1996-08-14	24.94	25.06	24.81	25.06	759400
1996-08-15	25.06	25.13	24.88	25.00	476600
1996-08-16	24.94	25.06	24.88	25.00	687000
1996-08-19	25.00	25.31	24.94	25.13	1082000
1996-08-20	25.25	26.44	25.13	26.19	2287600
1996-08-21	26.25	26.63	25.94	26.31	1577600
1996-08-22	26.38	26.44	26.00	26.44	1567800
1996-08-23	26.44	26.44	26.25	26.31	230800
1996-08-26	26.31	26.31	25.94	25.94	681800
1996-08-27	26.00	26.00	25.75	25.81	1125800
1996-08-28	25.81	26.31	25.63	26.31	948800
1996-08-29	26.31	26.31	26.00	26.13	597200
1996-08-30	26.13	27.38	25.94	27.31	1604400
1996-09-03	27.50	28.38	27.50	28.19	2854800
1996-09-04	28.19	28.19	27.88	27.94	1983000
1996-09-05	27.94	27.94	27.81	27.88	601600
1996-09-06	27.88	28.13	27.88	28.06	625800
1996-09-09	28.06	28.13	27.63	27.69	898400
1996-09-10	27.69	27.94	27.56	27.75	404200
1996-09-11	27.81	28.88	27.81	28.44	1358200
1996-09-12	28.50	29.06	28.50	28.75	843200
1996-09-13	28.94	29.19	28.56	28.63	1008600
1996-09-16	28.94	29.13	28.50	28.50	1011200
1996-09-17	28.44	28.50	28.00	28.31	759200
1996-09-18	28.44	28.69	28.19	28.56	863000
1996-09-19	28.63	28.63	28.38	28.50	382600
1996-09-20	28.50	28.50	27.94	28.00	402400
1996-09-23	27.81	28.06	27.63	27.75	636600
1996-09-24	27.88	28.00	27.63	27.88	443600
1996-09-25	28.06	29.06	28.00	28.88	653000
1996-09-26	28.88	29.69	28.31	29.38	1188200
1996-09-27	29.63	29.94	29.56	29.88	820800
1996-09-30	30.06	30.88	29.88	30.63	645800
1996-10-01	30.69	30.69	30.06	30.25	386200
1996-10-02	30.31	31.00	30.31	30.81	1344800
1996-10-03	30.88	31.38	30.75	31.00	1127800
1996-10-04	31.00	31.13	30.88	31.13	614200
1996-10-07	31.13	31.19	30.88	31.00	577000
1996-10-08	31.06	31.63	30.88	31.63	564200
1996-10-09	31.75	32.00	31.44	31.44	837600
1996-10-10	31.50	31.50	30.38	30.94	383000
1996-10-11	30.69	31.75	30.69	31.44	442000
1996-10-14	31.50	31.88	31.50	31.75	483200
1996-10-15	31.69	31.97	31.69	31.88	321200
1996-10-16	31.94	32.19	31.81	32.13	664400
1996-10-17	32.13	33.75	32.13	33.63	684800
1996-10-18	33.69	33.69	33.13	33.44	573000
1996-10-21	33.38	34.25	33.38	33.88	467400
1996-10-22	33.88	33.88	31.00	31.00	2221600
1996-10-23	31.38	32.19	31.38	32.19	1736000
1996-10-24	32.13	32.31	31.81	31.94	935400
1996-10-25	31.94	32.75	31.94	32.75	579000
1996-10-28	32.75	33.25	32.13	32.31	1019400
1996-10-29	32.31	32.31	31.75	31.75	726800
1996-10-30	31.75	32.38	31.50	32.00	550800
1996-10-31	32.00	32.00	31.06	31.63	585000
1996-11-01	31.88	32.25	31.13	31.44	545800
1996-11-04	31.38	31.38	30.63	30.63	797000
1996-11-05	30.81	31.13	29.94	30.13	639200
1996-11-06	30.25	30.88	30.19	30.81	1156000
1996-11-07	30.81	31.44	30.69	31.38	587000
1996-11-08	31.63	32.19	31.31	31.38	1243400
1996-11-11	31.38	31.38	30.88	30.88	624200
1996-11-12	30.88	31.00	30.50	30.63	303800
1996-11-13	30.63	31.69	30.50	31.50	1259200
1996-11-14	31.38	33.00	31.25	32.94	1920400
1996-11-15	33.81	34.13	33.44	33.44	1484800
1996-11-18	33.50	34.88	33.50	34.25	842600
1996-11-19	34.06	35.50	33.88	34.56	613200
1996-11-20	34.69	35.69	34.69	35.00	629400
1996-11-21	34.88	35.00	33.69	34.25	472200
1996-11-22	34.25	34.50	33.56	33.69	582000
1996-11-25	32.06	32.56	31.38	31.63	4496600
1996-11-26	31.56	31.75	30.06	30.50	2247800
1996-11-27	30.50	31.06	29.50	30.19	2266400
1996-11-29	30.06	30.38	30.06	30.13	409200
1996-12-02	30.38	31.25	30.31	31.06	1056000
1996-12-03	31.38	31.44	30.50	30.56	778400
1996-12-04	30.69	30.81	30.13	30.44	770400
1996-12-05	30.44	30.81	30.44	30.63	887800
1996-12-06	30.25	30.38	29.75	29.94	1061800
1996-12-09	30.00	30.19	29.81	30.06	530600
1996-12-10	29.88	30.00	28.50	28.88	1117600
1996-12-11	28.50	29.06	28.31	28.63	1153600
1996-12-12	28.88	29.88	28.88	29.25	1403200
1996-12-13	29.31	29.81	29.06	29.63	1074200
1996-12-16	29.75	30.94	29.50	30.31	1463600
1996-12-17	30.25	30.94	30.19	30.75	2063000
1996-12-18	31.06	32.00	31.06	31.56	1111400
1996-12-19	31.88	32.50	31.81	32.38	1203800
1996-12-20	32.25	32.63	32.19	32.50	514400
1996-12-23	32.56	32.94	32.38	32.88	621200
1996-12-24	32.81	32.88	32.25	32.38	95800
1996-12-26	32.38	32.50	31.88	32.00	386000
1996-12-27	32.13	32.38	32.00	32.25	361600
1996-12-30	32.25	32.25	31.38	31.44	320400
1996-12-31	31.31	31.31	30.63	31.31	630200
1997-01-02	31.44	31.88	31.31	31.56	919200
1997-01-03	31.69	31.81	31.38	31.81	973800
1997-01-06	31.81	33.56	31.81	33.50	1323800
1997-01-07	33.50	34.25	32.88	33.81	968200
1997-01-08	33.75	33.88	32.69	32.88	331400
1997-01-09	32.94	33.94	32.94	33.56	666200
1997-01-10	33.50	34.06	33.13	33.75	1535200
1997-01-13	33.69	34.50	33.50	33.94	1244000
1997-01-14	34.06	34.13	33.81	33.94	1465200
1997-01-15	33.94	35.63	33.94	35.56	1415600
1997-01-16	35.50	35.69	35.19	35.44	713800
1997-01-17	35.50	35.50	34.81	34.94	887600
1997-01-20	34.50	34.88	34.06	34.31	786600
1997-01-21	34.19	34.19	33.44	33.69	942800
1997-01-22	33.56	33.56	32.75	32.94	638400
1997-01-23	33.50	34.63	33.50	34.13	1526600
1997-01-24	34.25	35.00	33.50	34.31	872000
1997-01-27	34.38	34.38	32.88	32.88	557400
1997-01-28	33.00	33.31	32.31	32.38	959600
1997-01-29	32.50	33.06	32.25	32.38	1991000
1997-01-30	32.38	32.38	30.94	31.00	6727400
1997-01-31	31.25	32.75	31.13	32.75	2978000
1997-02-03	30.75	30.81	29.81	30.00	6877200
1997-02-04	29.13	29.56	28.44	29.06	5013600
1997-02-05	29.13	29.88	28.75	28.75	3776800
1997-02-06	28.69	29.13	27.81	28.13	1103200
1997-02-07	28.19	28.63	27.88	27.94	1870800
1997-02-10	28.19	28.75	27.00	27.19	1799400
1997-02-11	27.38	28.00	27.38	27.81	1260200
1997-02-12	27.94	29.00	27.63	28.81	1278600
1997-02-13	29.13	29.69	28.81	29.44	1179000
1997-02-14	29.69	29.88	29.06	29.31	625400
1997-02-18	29.13	29.63	27.94	28.06	980000
1997-02-19	27.88	28.06	26.75	27.06	2758800
1997-02-20	26.50	27.56	26.13	27.25	2910200
1997-02-21	27.25	28.19	27.25	28.00	1326600
1997-02-24	28.00	29.25	28.00	28.94	2199200
1997-02-25	29.06	29.31	28.31	28.38	1144400
1997-02-26	28.31	28.88	28.31	28.56	928400
1997-02-27	28.56	28.56	27.75	27.81	1092600
1997-02-28	27.81	28.31	27.50	27.94	867400
1997-03-03	27.94	27.94	27.06	27.13	447200
1997-03-04	27.88	29.69	27.81	29.13	1853000
1997-03-05	29.00	30.00	29.00	29.75	931000
1997-03-06	30.50	30.50	29.19	29.19	1831600
1997-03-07	29.44	29.50	29.06	29.13	652400
1997-03-10	29.00	29.75	28.69	29.63	1022000
1997-03-11	29.56	29.56	29.31	29.50	480800
1997-03-12	29.56	29.56	28.75	28.75	836400
1997-03-13	28.75	29.31	28.38	28.50	1249600
1997-03-14	28.56	30.00	28.56	30.00	1156400
1997-03-17	29.88	29.88	29.00	29.25	843400
1997-03-18	29.25	29.75	29.13	29.63	1081800
1997-03-19	29.69	29.75	29.06	29.13	486000
1997-03-20	29.50	29.69	28.81	29.13	470600
1997-03-21	29.25	29.69	29.19	29.31	285200
1997-03-24	29.25	29.50	28.81	28.88	282400
1997-03-25	29.00	30.31	28.94	29.88	658600
1997-03-26	30.00	30.50	29.75	30.13	1838000
1997-03-27	30.19	30.44	29.38	29.44	842200
1997-03-31	29.38	29.44	28.06	28.06	1465200
1997-04-01	28.19	28.56	28.00	28.44	703600
1997-04-02	28.44	28.50	28.06	28.06	826800
1997-04-03	28.06	28.13	27.13	27.25	1243800
1997-04-04	27.31	28.25	27.19	28.19	613800
1997-04-07	28.50	29.56	28.50	29.44	886400
1997-04-08	29.44	31.19	29.44	30.81	1338600
1997-04-09	30.94	32.00	30.94	31.31	1313000
1997-04-10	31.44	31.44	30.06	30.13	1153600
1997-04-11	30.00	30.50	29.88	30.19	880800
1997-04-14	30.19	31.06	30.19	30.94	1089800
1997-04-15	30.94	31.19	29.94	30.44	912000
1997-04-16	30.50	31.00	30.31	30.56	506600
1997-04-17	30.69	31.25	30.56	30.75	627400
1997-04-18	30.81	31.38	30.81	31.25	879600
1997-04-21	31.19	31.69	30.69	30.94	1072800
1997-04-22	31.06	31.50	31.06	31.38	230800
1997-04-23	31.44	31.94	31.19	31.56	454800
1997-04-24	31.44	31.81	31.38	31.44	361200
1997-04-25	31.31	31.63	30.31	30.38	306400
1997-04-28	30.38	30.38	29.13	29.75	784800
1997-04-29	30.00	30.81	28.94	30.81	1067400
1997-04-30	30.69	31.06	30.25	30.31	997200
1997-05-01	30.44	30.94	29.25	29.44	1639000
1997-05-02	29.50	29.69	28.13	29.13	2115200
1997-05-05	29.38	29.81	29.19	29.81	840800
1997-05-06	29.69	30.69	29.63	30.56	790000
1997-05-07	30.75	30.88	30.06	30.06	578400
1997-05-08	30.00	31.94	29.94	31.25	682600
1997-05-09	31.38	32.25	31.06	31.94	565600
1997-05-12	31.94	33.00	31.94	32.31	792000
1997-05-13	32.25	32.31	31.88	31.94	613400
1997-05-14	32.44	33.25	32.44	33.00	1007800
1997-05-15	32.94	32.94	31.56	31.56	2043200
1997-05-16	31.56	32.44	31.56	32.25	788000
1997-05-19	32.25	32.81	31.94	32.44	707400
1997-05-20	32.31	32.44	31.75	32.31	301800
1997-05-21	32.56	33.38	32.50	33.13	832800
1997-05-22	33.25	34.50	33.25	33.81	1369800
1997-05-23	34.06	34.69	33.94	34.44	675600
1997-05-27	34.50	34.94	34.19	34.75	709000
1997-05-28	34.56	35.06	34.50	34.88	480800
1997-05-29	34.75	34.88	34.13	34.50	564400
1997-05-30	34.25	34.63	34.06	34.50	218000
1997-06-02	34.56	36.25	34.50	35.56	2214000
1997-06-03	35.56	36.56	35.56	36.25	1257400
1997-06-04	36.19	36.31	35.81	36.06	929400
1997-06-05	36.13	36.88	35.56	36.38	868800
1997-06-06	36.25	37.31	36.25	36.69	1714400
1997-06-09	36.69	36.88	35.75	36.25	1743800
1997-06-10	36.25	37.31	36.25	36.25	973800
1997-06-11	36.31	36.75	35.06	35.06	811000
1997-06-12	35.31	35.75	34.69	34.81	1163000
1997-06-13	34.81	36.06	34.81	35.50	976000
1997-06-16	35.63	35.94	35.31	35.69	964000
1997-06-17	35.63	36.75	35.31	36.38	1006400
1997-06-18	36.63	36.81	35.81	35.81	933800
1997-06-19	35.88	36.00	34.94	35.06	1067400
1997-06-20	35.13	35.44	34.69	34.88	782400
1997-06-23	34.94	35.06	34.00	34.00	622400
1997-06-24	34.31	34.69	33.78	33.78	757200
1997-06-25	33.66	33.94	33.41	33.56	899600
1997-06-26	33.44	34.38	32.88	33.75	1412600
1997-06-27	34.06	35.19	34.06	34.75	875400
1997-06-30	35.00	36.75	34.94	36.31	1218200
1997-07-01	36.31	37.63	36.31	36.94	879400
1997-07-02	37.13	38.34	37.13	37.69	1061200
1997-07-03	37.38	37.41	36.63	36.81	1140200
1997-07-07	36.88	37.75	36.88	37.53	949000
1997-07-08	37.66	37.88	37.25	37.44	1005000
1997-07-09	37.50	37.50	36.75	36.78	801400
1997-07-10	36.66	37.69	36.56	37.63	850000
1997-07-11	38.38	39.44	38.19	39.03	1057600
1997-07-14	39.31	39.88	38.75	38.94	959000
1997-07-15	39.13	39.81	39.13	39.66	975600
1997-07-16	39.78	41.06	39.78	40.88	602600
1997-07-17	41.03	42.13	41.03	41.16	1152600
1997-07-18	41.16	41.16	40.28	40.28	601600
1997-07-21	40.38	40.50	40.03	40.47	1120000
1997-07-22	39.50	39.59	39.16	39.47	2089000
1997-07-23	39.09	39.78	38.16	38.63	1589800
1997-07-24	38.19	38.63	37.75	37.88	1034600
1997-07-25	37.88	38.50	37.88	38.16	599800
1997-07-28	37.84	38.47	37.84	38.03	220200
1997-07-29	38.16	39.50	38.00	39.00	1381000
1997-07-30	39.25	40.63	39.16	40.50	1532200
1997-07-31	40.53	41.25	40.28	40.84	902400
1997-08-01	40.84	41.25	40.78	40.94	679000
1997-08-04	40.94	41.25	40.69	41.00	386600
1997-08-05	40.88	42.09	40.81	41.75	799000
1997-08-06	41.75	42.56	41.72	42.09	482000
1997-08-07	42.22	42.25	41.88	41.88	694600
1997-08-08	41.75	41.75	40.84	41.13	767000
1997-08-11	41.00	41.03	40.50	40.81	1032200
1997-08-12	41.00	41.72	41.00	41.13	622600
1997-08-13	41.50	41.78	40.53	41.03	901600
1997-08-14	40.97	41.19	39.94	40.88	2153200
1997-08-15	41.38	41.69	39.75	40.47	1237400
1997-08-18	40.66	41.56	40.50	41.03	970000
1997-08-19	40.94	42.44	40.94	42.41	965000
1997-08-20	42.41	43.28	42.38	43.16	1078000
1997-08-21	43.16	43.59	43.03	43.50	1057800
1997-08-22	42.69	43.34	42.31	43.31	753800
1997-08-25	43.00	43.69	42.91	43.56	662600
1997-08-26	43.31	44.44	43.19	44.44	990000
1997-08-27	44.75	47.09	44.75	46.78	2371200
1997-08-28	47.69	49.13	47.59	48.34	2525400
1997-08-29	48.09	48.47	46.94	47.53	979400
1997-09-02	47.53	48.19	46.38	46.38	1818400
1997-09-03	44.13	45.44	44.13	45.34	4604600
1997-09-04	45.34	45.34	44.63	44.69	1269600
1997-09-05	44.69	44.75	43.63	43.81	1759800
1997-09-08	44.25	45.25	44.25	45.16	1268800
1997-09-09	44.66	45.00	44.25	44.81	621200
1997-09-10	44.97	45.81	44.94	45.13	1283600
1997-09-11	45.13	45.38	44.53	45.25	844800
1997-09-12	45.38	46.81	45.38	46.75	1606200
1997-09-15	46.88	48.47	46.69	48.25	1142600
1997-09-16	48.13	48.16	47.03	47.81	1327800
1997-09-17	47.69	48.81	47.53	47.94	1205000
1997-09-18	47.75	49.09	47.75	48.78	1021600
1997-09-19	49.06	49.69	48.72	49.38	920400
1997-09-22	49.50	50.50	49.19	49.94	611700
1997-09-23	49.94	49.94	48.50	48.94	586300
1997-09-24	48.44	48.50	46.75	47.13	749200
1997-09-25	47.00	47.63	46.19	47.63	643200
1997-09-26	47.50	47.94	46.94	47.75	257100
1997-09-29	47.50	49.25	47.25	49.25	231100
1997-09-30	49.38	49.38	47.56	47.94	326700
1997-10-01	47.38	48.50	47.38	48.00	569900
1997-10-02	48.13	48.19	47.00	47.19	709100
1997-10-03	48.50	49.50	48.00	49.31	860300
1997-10-06	50.38	52.50	50.06	52.19	962900
1997-10-07	53.50	53.81	52.56	53.38	705200
1997-10-08	53.69	53.69	51.75	52.44	388400
1997-10-09	52.44	57.88	52.31	57.88	2116400
1997-10-10	57.25	59.44	56.75	58.19	1046700
1997-10-13	58.94	59.56	55.88	56.19	1166700
1997-10-14	56.44	56.81	55.19	55.94	1072800
1997-10-15	55.75	56.50	54.81	56.44	702500
1997-10-16	56.50	57.38	55.13	55.25	714100
1997-10-17	55.25	56.25	53.25	53.44	672100
1997-10-20	53.69	56.50	53.56	56.44	1067600
1997-10-21	56.44	58.44	56.06	58.13	644500
1997-10-22	58.19	58.31	56.50	56.50	348900
1997-10-23	54.88	56.44	54.75	56.31	1012600
1997-10-24	57.06	57.88	55.81	56.56	433200
1997-10-27	55.81	56.63	51.00	51.13	616000
1997-10-28	49.00	54.00	48.50	53.63	1342700
1997-10-29	53.63	54.56	52.25	52.25	732600
1997-10-30	51.06	54.13	50.75	52.50	823700
1997-10-31	53.38	54.88	53.38	54.00	900200
1997-11-03	54.75	56.25	54.63	56.00	842500
1997-11-04	56.44	59.00	55.75	57.75	1000000
1997-11-05	57.56	58.50	56.38	58.25	1921700
1997-11-06	58.25	58.75	57.44	58.25	725000
1997-11-07	57.38	58.25	56.69	57.69	1311200
1997-11-10	57.63	59.94	57.13	59.81	1545200
1997-11-11	59.94	60.50	57.50	58.75	1113000
1997-11-12	58.69	59.44	56.00	56.63	1232500
1997-11-13	56.88	57.19	52.19	55.88	2117500
1997-11-14	55.88	56.63	54.19	55.00	1146500
1997-11-17	55.88	56.25	54.88	55.06	1033700
1997-11-18	55.50	55.50	51.81	52.00	1230400
1997-11-19	51.13	51.38	48.63	49.13	2172300
1997-11-20	49.63	50.69	48.75	48.94	2349500
1997-11-21	49.75	50.38	48.88	49.50	839200
1997-11-24	49.50	49.75	47.81	47.94	1135600
1997-11-25	47.94	48.63	46.00	47.31	1963200
1997-11-26	47.63	48.00	46.88	47.75	865700
1997-11-28	47.38	48.25	47.19	47.44	228400
1997-12-01	47.19	47.19	44.81	45.06	1400700
1997-12-02	45.44	46.38	45.31	46.00	2364300
1997-12-03	46.50	48.63	46.50	47.94	1993600
1997-12-04	48.25	49.94	47.81	48.06	1786700
1997-12-05	47.75	51.31	47.75	51.06	732000
1997-12-08	51.06	52.50	50.56	52.25	988900
1997-12-09	52.69	53.00	49.38	50.75	1029500
1997-12-10	50.38	50.69	49.00	49.63	618000
1997-12-11	49.50	49.88	46.69	47.88	675000
1997-12-12	48.13	48.63	45.88	45.88	1218500
1997-12-15	46.00	46.00	41.44	43.81	1490700
1997-12-16	44.75	46.19	44.44	46.13	1001500
1997-12-17	46.69	48.00	45.94	46.94	1152800
1997-12-18	46.88	47.50	44.13	45.00	1523400
1997-12-19	44.00	44.56	41.00	43.00	2200100
1997-12-22	43.38	43.75	41.38	41.88	663500
1997-12-23	41.94	42.25	39.38	39.63	1268300
1997-12-24	40.63	43.25	40.13	43.00	652700
1997-12-26	42.75	43.50	41.75	42.75	327700
1997-12-29	43.00	44.94	43.00	44.31	872300
1997-12-30	45.00	45.44	44.06	45.38	852300
1997-12-31	45.63	49.00	45.63	48.19	900600
1998-01-02	48.19	48.19	47.00	47.56	554300
1998-01-05	47.69	49.50	44.75	44.94	1280600
1998-01-06	43.75	43.81	41.00	42.13	2045200
1998-01-07	42.38	43.38	41.00	42.00	2582000
1998-01-08	40.50	41.25	39.94	40.00	1815100
1998-01-09	39.88	40.50	36.38	37.25	2261100
1998-01-12	35.50	38.50	35.00	36.25	2174600
1998-01-13	37.25	39.19	37.13	38.19	1870500
1998-01-14	39.00	39.75	38.81	39.31	879200
1998-01-15	39.69	41.00	38.88	39.06	1231500
1998-01-16	39.25	41.75	39.13	41.50	875100
1998-01-20	42.50	43.75	42.13	43.50	1144000
1998-01-21	43.13	43.38	41.88	43.00	831000
1998-01-22	42.00	42.06	39.50	40.06	1524400
1998-01-23	40.50	41.13	38.31	39.06	1015200
1998-01-26	39.88	40.63	38.56	40.25	1398000
1998-01-27	40.25	40.81	39.00	39.25	1233400
1998-01-28	39.69	41.75	39.56	41.75	822700
1998-01-29	42.63	43.31	41.88	42.25	1559500
1998-01-30	42.63	42.75	39.25	39.75	1270200
1998-02-02	41.00	41.31	39.63	40.13	2152200
1998-02-03	40.00	41.00	39.31	40.25	1609500
1998-02-04	39.38	43.25	39.38	43.06	1826300
1998-02-05	43.06	44.69	42.88	43.81	1808500
1998-02-06	43.88	44.38	42.50	42.69	1363000
1998-02-09	44.00	44.44	42.06	42.13	1291700
1998-02-10	42.50	43.50	42.25	42.56	1645800
1998-02-11	42.63	42.81	41.50	41.63	1595300
1998-02-12	41.00	41.50	40.44	41.50	1229800
1998-02-13	42.00	42.75	41.38	41.94	1086900
1998-02-17	42.44	42.69	39.00	39.50	2859300
1998-02-18	39.44	41.94	39.44	41.88	1778300
1998-02-19	41.75	42.44	40.50	41.19	2073700
1998-02-20	41.75	42.19	41.06	42.06	1808900
1998-02-23	41.13	41.25	39.75	40.63	1520500
1998-02-24	40.88	41.44	40.19	40.75	980100
1998-02-25	40.00	42.00	39.88	41.50	841400
1998-02-26	42.63	43.75	42.25	42.81	971100
1998-02-27	42.94	44.00	42.63	43.38	896900
1998-03-02	43.50	46.63	43.50	45.88	1220600
1998-03-03	45.94	47.44	44.38	47.00	1171900
1998-03-04	47.50	48.44	45.88	45.94	1361600
1998-03-05	45.94	48.44	45.75	47.06	1211100
1998-03-06	47.38	47.75	45.56	45.81	748600
1998-03-09	45.81	45.81	43.81	44.56	798900
1998-03-10	44.81	45.94	43.69	45.56	934200
1998-03-11	45.63	46.63	44.25	44.56	1262700
1998-03-12	44.81	45.69	43.31	45.69	867400
1998-03-13	46.00	46.63	44.94	45.19	880200
1998-03-16	45.38	45.38	42.75	43.31	966200
1998-03-17	43.06	43.13	41.00	43.00	2708700
1998-03-18	42.38	46.38	42.38	46.19	3734800
1998-03-19	46.06	47.50	45.13	46.63	1866000
1998-03-20	46.81	49.75	46.81	49.00	1539200
1998-03-23	53.50	53.50	51.81	52.00	2527800
1998-03-24	51.75	53.00	51.31	51.88	1701600
1998-03-25	52.00	54.94	51.88	53.94	1115200
1998-03-26	53.75	54.75	53.31	53.94	1016200
1998-03-27	54.00	54.31	52.50	54.00	1424700
1998-03-30	54.00	54.44	52.38	52.94	506200
1998-03-31	52.88	52.88	51.13	51.44	744100
1998-04-01	51.56	54.63	51.56	54.06	1283200
1998-04-02	54.25	54.31	52.88	52.88	1285300
1998-04-03	53.63	54.44	53.31	53.56	1261200
1998-04-06	53.44	53.75	52.63	52.88	1242100
1998-04-07	53.19	53.19	50.56	51.31	1195900
1998-04-08	51.81	53.19	51.25	53.19	978600
1998-04-09	53.06	53.56	52.06	52.75	729900
1998-04-13	52.56	52.81	51.63	51.94	1038800
1998-04-14	51.69	52.75	51.69	52.69	458100
1998-04-15	52.44	54.94	52.38	54.75	919600
1998-04-16	54.94	55.38	52.50	53.00	1073000
1998-04-17	53.50	55.00	53.19	54.38	700900
1998-04-20	54.63	55.00	52.75	53.50	1243600
1998-04-21	53.75	54.56	53.00	54.56	1244300
1998-04-22	54.44	55.56	53.38	54.00	1274500
1998-04-23	54.13	54.44	53.63	53.81	607600
1998-04-24	53.88	54.25	53.00	53.13	507600
1998-04-27	52.63	53.25	51.50	52.75	655600
1998-04-28	54.00	54.50	52.50	53.19	1347600
1998-04-29	53.31	55.94	53.31	55.94	1320500
1998-04-30	55.00	55.94	54.19	55.88	1372700
1998-05-01	55.88	59.50	54.88	59.31	2358000
1998-05-04	58.94	59.94	56.31	56.81	1448100
1998-05-05	57.25	58.13	56.81	57.88	1285000
1998-05-06	57.88	58.13	56.75	56.88	858400
1998-05-07	56.94	57.06	54.88	54.88	376300
1998-05-08	54.94	55.69	54.94	55.63	579800
1998-05-11	56.63	56.94	55.13	55.31	572300
1998-05-12	55.06	56.50	55.00	55.56	707900
1998-05-13	56.06	56.50	55.81	56.06	630500
1998-05-14	56.00	57.00	55.44	56.31	707500
1998-05-15	56.56	56.94	54.25	55.00	537900
1998-05-18	54.19	54.56	52.44	53.13	644400
1998-05-19	53.25	54.25	52.56	52.81	959800
1998-05-20	52.56	52.56	49.63	49.81	797100
1998-05-21	50.00	50.63	49.25	49.56	850000
1998-05-22	49.75	50.38	49.50	50.00	416000
1998-05-26	50.88	50.88	48.06	48.63	935900
1998-05-27	48.00	48.69	47.31	47.94	1001000
1998-05-28	48.19	49.94	47.13	49.94	1117400
1998-05-29	49.88	50.19	48.63	49.31	1927300
1998-06-01	49.25	49.25	46.38	46.44	904400
1998-06-02	46.81	48.00	46.31	47.81	1119000
1998-06-03	47.69	48.00	46.75	47.00	607700
1998-06-04	47.63	49.50	47.63	48.25	1092300
1998-06-05	49.19	49.31	48.44	48.63	645600
1998-06-08	48.63	48.63	46.81	46.81	675700
1998-06-09	47.31	47.75	46.19	46.38	1223600
1998-06-10	46.13	46.13	44.69	44.75	1525800
1998-06-11	44.63	44.81	42.69	43.00	1412200
1998-06-12	42.94	45.31	42.75	44.75	1381500
1998-06-15	43.75	44.06	41.69	41.75	1151100
1998-06-16	42.00	44.56	42.00	44.38	1707600
1998-06-17	45.63	45.69	44.69	44.69	1147000
1998-06-18	44.94	44.94	43.19	43.31	1041400
1998-06-19	43.13	44.00	43.13	43.63	1544700
1998-06-22	43.88	45.94	43.63	45.88	993700
1998-06-23	45.88	47.00	45.19	45.69	1203600
1998-06-24	46.38	46.75	44.69	44.75	1017600
1998-06-25	44.38	44.44	42.81	43.50	1130400
1998-06-26	43.63	43.81	42.00	42.44	1115700
1998-06-29	43.00	44.56	42.88	44.00	868500
1998-06-30	44.63	45.19	44.44	44.50	887500
1998-07-01	45.50	45.50	43.94	44.38	727700
1998-07-02	44.19	46.38	44.06	45.88	571500
1998-07-06	45.56	45.56	44.56	44.56	547400
1998-07-07	44.69	44.81	42.63	43.06	881500
1998-07-08	43.31	44.69	43.00	43.00	664900
1998-07-09	43.06	43.31	42.00	42.44	953500
1998-07-10	42.69	43.13	42.00	42.06	477200
1998-07-13	42.06	42.31	40.94	42.25	1258700
1998-07-14	42.31	44.00	42.13	43.31	1837700
1998-07-15	43.63	44.69	43.63	44.63	1119000
1998-07-16	44.69	44.69	43.25	43.75	857700
1998-07-17	43.63	44.44	43.44	43.88	578000
1998-07-20	44.13	44.31	42.75	43.06	700400
1998-07-21	43.06	43.75	41.56	42.13	915200
1998-07-22	42.13	43.44	41.00	43.25	1131400
1998-07-23	43.75	43.88	41.13	41.19	892700
1998-07-24	41.44	41.75	38.00	39.25	1232400
1998-07-27	39.38	40.56	38.56	39.63	1027500
1998-07-28	39.25	40.13	38.63	38.88	1033400
1998-07-29	39.13	39.56	38.13	39.06	938500
1998-07-30	39.31	41.38	39.25	41.13	793300
1998-07-31	40.88	40.94	39.38	39.44	293300
1998-08-03	39.06	39.44	36.75	37.63	986500
1998-08-04	38.00	38.19	36.19	37.00	936600
1998-08-05	36.50	36.81	33.13	34.00	2418500
1998-08-06	33.88	35.56	33.50	35.00	1328700
1998-08-07	36.50	37.25	35.06	35.44	2047400
1998-08-10	35.25	35.25	33.25	33.25	2549300
1998-08-11	31.75	32.38	31.31	32.00	2050700
1998-08-12	32.00	32.88	31.88	32.88	1659400
1998-08-13	32.94	33.50	31.94	31.94	980600
1998-08-14	32.63	32.69	30.13	31.00	1281400
1998-08-17	30.63	30.63	28.63	29.75	1233700
1998-08-18	29.75	30.94	29.31	30.06	1195800
1998-08-19	31.25	32.44	31.06	32.44	1137800
1998-08-20	31.88	32.31	30.00	31.56	1466500
1998-08-21	30.00	30.63	28.94	30.00	2356400
1998-08-24	30.25	30.63	28.50	28.69	1942200
1998-08-25	28.69	29.00	28.00	28.19	1654500
1998-08-26	27.50	28.69	26.00	27.94	1680600
1998-08-27	27.00	27.06	25.94	26.06	1089600
1998-08-28	26.25	26.50	25.19	25.81	1055200
1998-08-31	26.25	26.81	24.06	24.56	1233700
1998-09-01	24.75	25.31	23.00	24.63	1405600
1998-09-02	24.75	25.75	24.50	24.69	1763600
1998-09-03	24.38	26.00	24.06	25.88	1862100
1998-09-04	27.00	29.38	26.13	28.50	2000600
1998-09-08	30.00	32.13	28.00	28.63	2177700
1998-09-09	28.50	28.81	27.19	27.50	929500
1998-09-10	27.50	29.31	26.69	28.75	2280300
1998-09-11	29.00	32.31	28.81	31.94	1704400
1998-09-14	33.00	34.13	32.00	32.31	1056600
1998-09-15	32.00	32.69	31.56	32.25	1025100
1998-09-16	32.50	33.44	32.38	33.06	996600
1998-09-17	31.75	32.50	31.00	31.94	933600
1998-09-18	31.56	31.88	30.38	30.94	754100
1998-09-21	30.69	31.75	30.00	31.19	698500
1998-09-22	30.81	30.88	29.38	30.13	926900
1998-09-23	31.25	32.44	31.25	32.44	1320700
1998-09-24	31.50	32.31	31.06	32.00	1571500
1998-09-25	31.88	33.75	31.75	32.94	1075000
1998-09-28	33.50	35.00	33.13	34.13	1071700
1998-09-29	34.19	35.88	33.75	35.38	982700
1998-09-30	35.00	35.00	33.06	34.69	1137500
1998-10-01	34.44	34.94	31.25	31.38	1157000
1998-10-02	31.63	32.25	29.75	30.31	1302300
1998-10-05	30.13	30.25	28.31	28.75	857200
1998-10-06	29.00	29.50	27.56	28.25	972400
1998-10-07	28.25	28.25	27.06	27.50	1361900
1998-10-08	26.00	26.38	24.38	25.81	1366800
1998-10-09	26.13	26.75	25.75	26.69	1140700
1998-10-12	26.81	27.94	26.81	27.25	1126700
1998-10-13	27.50	28.19	27.00	27.00	1465000
1998-10-14	27.25	27.75	26.81	26.94	863100
1998-10-15	27.00	28.75	26.81	28.50	1552500
1998-10-16	28.50	31.25	28.13	30.88	3537200
1998-10-19	30.69	31.50	29.06	30.25	1855300
1998-10-20	30.31	31.00	29.44	29.88	1247000
1998-10-21	30.13	33.88	30.13	33.38	1582000
1998-10-22	34.00	36.81	33.88	36.50	2875400
1998-10-23	36.38	36.44	34.50	35.50	2103800
1998-10-26	34.88	39.50	34.56	39.38	2271700
1998-10-27	38.88	41.50	37.69	37.88	2651000
1998-10-28	37.50	37.50	35.25	36.50	1910700
1998-10-29	36.50	37.00	35.63	35.88	1114200
1998-10-30	36.50	37.38	35.50	36.94	1388800
1998-11-02	38.88	38.94	37.56	38.13	1837000
1998-11-03	38.00	38.63	36.63	37.00	800700
1998-11-04	37.38	38.00	36.69	37.63	1073200
1998-11-05	37.63	38.50	36.81	38.31	1021200
1998-11-06	38.06	38.88	37.50	37.88	1689300
1998-11-09	37.75	38.44	36.25	36.31	1695100
1998-11-10	35.00	35.63	33.50	33.50	1706400
1998-11-11	33.75	34.44	32.00	32.31	1472000
1998-11-12	32.13	33.88	32.13	32.88	2193200
1998-11-13	34.25	34.25	31.81	31.81	1167400
1998-11-16	31.81	31.81	30.50	31.13	1901400
1998-11-17	31.25	31.75	30.88	31.25	882900
1998-11-18	30.88	30.94	29.88	30.00	1941600
1998-11-19	30.13	30.69	29.94	30.44	1324500
1998-11-20	30.50	31.44	30.19	30.31	2566600
1998-11-23	30.31	30.50	28.06	28.56	2148200
1998-11-24	28.56	29.38	28.00	28.00	2187600
1998-11-25	27.94	28.44	27.50	27.69	1178900
1998-11-27	27.00	27.00	25.63	26.00	1095800
1998-11-30	25.75	25.81	23.75	24.69	3485600
1998-12-01	24.69	25.44	24.44	25.31	2354800
1998-12-02	25.00	25.50	24.00	24.06	1865100
1998-12-03	24.06	25.19	23.75	24.13	1768900
1998-12-04	24.50	24.63	24.00	24.63	1236700
1998-12-07	25.00	27.75	24.63	27.75	2075500
1998-12-08	28.00	28.38	26.31	27.00	1984900
1998-12-09	26.81	27.25	26.00	26.44	1830600
1998-12-10	26.31	26.69	25.00	25.56	1507800
1998-12-11	25.50	25.75	24.19	25.56	1663100
1998-12-14	25.56	26.94	25.56	26.13	2197500
1998-12-15	25.25	25.69	24.25	25.19	2111800
1998-12-16	26.13	28.75	26.06	28.06	3279700
1998-12-17	28.00	28.06	25.75	26.25	2589800
1998-12-18	26.00	26.44	25.19	25.31	2372800
1998-12-21	25.31	25.31	24.25	24.50	1584900
1998-12-22	24.00	24.94	23.56	24.00	1925100
1998-12-23	24.00	26.00	24.00	25.94	1561200
1998-12-24	26.00	26.19	25.19	25.63	518000
1998-12-28	25.56	25.81	24.56	24.88	947200
1998-12-29	24.31	24.75	23.81	24.63	1600400
1998-12-30	24.25	25.06	24.13	24.94	1132800
1998-12-31	24.94	26.94	24.94	26.81	1712000
1999-01-04	27.19	27.88	26.56	27.69	1343700
1999-01-05	27.25	27.94	26.13	26.44	958200
1999-01-06	27.63	29.88	27.38	29.75	1936600
1999-01-07	28.75	31.56	28.19	31.25	2812700
1999-01-08	31.31	31.50	29.75	30.38	1900200
1999-01-11	30.38	31.38	30.25	30.69	1075000
1999-01-12	30.44	30.69	28.38	28.50	1306100
1999-01-13	26.63	27.88	26.50	26.75	1048600
1999-01-14	27.25	27.69	26.81	27.25	1015900
1999-01-15	26.81	27.94	26.81	27.69	844100
1999-01-19	28.25	28.94	28.06	28.63	1046500
1999-01-20	28.81	28.88	27.38	27.38	961800
1999-01-21	27.38	29.69	27.38	29.19	2009400
1999-01-22	29.94	29.94	28.31	28.44	1155900
1999-01-25	28.06	28.13	27.13	27.13	648100
1999-01-26	26.88	27.13	25.13	25.56	1721800
1999-01-27	25.69	26.69	25.56	25.63	797000
1999-01-28	25.63	26.13	25.06	25.06	894100
1999-01-29	25.25	25.94	24.88	25.56	1243600
1999-02-01	25.63	26.63	24.94	25.06	1532600
1999-02-02	25.06	26.38	25.06	26.06	1185200
1999-02-03	26.00	27.81	26.00	27.00	1878900
1999-02-04	27.00	27.00	26.00	26.00	757000
1999-02-05	26.00	26.94	25.50	25.75	1470400
1999-02-08	25.75	25.88	24.63	24.81	2105400
1999-02-09	24.94	24.94	23.75	23.94	1701800
1999-02-10	24.13	24.31	23.63	23.69	1155500
1999-02-11	23.94	24.25	23.56	23.94	1126000
1999-02-12	24.25	24.31	23.56	23.56	687800
1999-02-16	23.63	23.75	22.44	22.50	1279400
1999-02-17	22.50	22.69	22.06	22.25	483700
1999-02-18	22.44	23.19	21.75	22.94	1276500
1999-02-19	22.94	22.94	22.13	22.38	646200
1999-02-22	22.38	22.69	21.81	22.00	662900
1999-02-23	22.06	22.88	21.69	22.31	785500
1999-02-24	22.31	22.38	21.56	21.56	917600
1999-02-25	21.63	22.44	21.25	22.06	1522900
1999-02-26	22.31	22.44	20.00	20.63	2580700
1999-03-01	20.38	20.88	19.63	19.94	1773700
1999-03-02	19.94	20.25	19.94	20.00	1402500
1999-03-03	20.00	21.25	20.00	21.19	2230800
1999-03-04	20.88	22.88	20.56	22.44	2556500
1999-03-05	23.06	23.44	21.81	22.00	1464300
1999-03-08	22.50	23.44	22.50	23.25	2188100
1999-03-09	23.00	23.63	22.06	22.38	1203400
1999-03-10	23.50	25.56	23.50	25.56	3582200
1999-03-11	26.50	27.00	24.56	24.94	2926100
1999-03-12	26.25	26.75	25.56	26.06	1969300
1999-03-15	26.44	26.69	24.81	25.25	1213500
1999-03-16	25.25	25.44	24.44	24.88	916200
1999-03-17	25.31	27.00	25.31	26.63	2570500
1999-03-18	26.50	27.94	26.50	27.13	2413100
1999-03-19	27.06	27.06	26.06	26.75	1661800
1999-03-22	27.38	27.88	26.75	27.56	1909400
1999-03-23	27.06	27.56	26.13	26.19	1282500
1999-03-24	26.63	27.25	26.06	26.50	1338300
1999-03-25	26.13	26.88	25.69	26.88	1172600
1999-03-26	27.69	29.25	27.44	28.88	2391700
1999-03-29	29.94	30.75	29.38	30.31	2204200
1999-03-30	30.06	30.06	29.06	29.38	1083200
1999-03-31	29.38	29.50	28.06	28.81	1129900
1999-04-01	28.13	28.75	27.06	27.06	1278100
1999-04-05	27.06	28.44	27.06	27.38	825200
1999-04-06	27.38	27.94	26.50	26.63	818700
1999-04-07	26.38	26.38	25.00	25.00	1197100
1999-04-08	25.75	26.19	25.44	25.88	939000
1999-04-09	26.31	27.56	26.31	27.38	1202900
1999-04-12	27.25	27.88	26.81	26.81	799600
1999-04-13	26.88	27.25	26.56	26.75	1058200
1999-04-14	26.38	26.50	25.44	25.75	801200
1999-04-15	25.75	28.00	25.75	27.69	1996300
1999-04-16	27.63	29.88	27.44	29.44	2935200
1999-04-19	29.94	32.50	29.81	31.50	3423100
1999-04-20	31.94	31.94	29.50	29.81	1991300
1999-04-21	30.25	31.44	30.00	30.88	1125100
1999-04-22	31.88	32.25	30.75	32.25	2001300
1999-04-23	32.00	32.00	29.50	29.50	2083900
1999-04-26	28.88	29.00	27.50	27.50	1995300
1999-04-27	27.50	28.19	27.00	27.38	3167400
1999-04-28	28.13	30.00	28.00	29.69	2293700
1999-04-29	30.25	30.44	28.81	30.13	1637800
1999-04-30	30.56	30.75	29.38	29.69	1055000
1999-05-03	29.69	30.88	29.31	30.50	1313800
1999-05-04	30.69	31.19	29.50	29.69	1192100
1999-05-05	28.94	29.63	28.19	29.50	1074800
1999-05-06	29.38	29.38	28.25	28.94	1588900
1999-05-07	28.19	29.19	27.81	28.63	1051100
1999-05-10	28.31	29.44	27.81	28.31	1036000
1999-05-11	28.06	28.38	27.31	27.75	886200
1999-05-12	27.06	27.94	26.75	27.44	864900
1999-05-13	28.00	28.50	27.56	27.88	1262300
1999-05-14	27.69	28.50	27.06	27.13	925600
1999-05-17	27.19	27.38	26.50	26.88	748000
1999-05-18	26.31	26.56	25.25	25.38	2227600
1999-05-19	25.38	25.75	23.75	24.38	4512900
1999-05-20	24.75	25.44	24.50	24.88	3317700
1999-05-21	25.19	25.75	24.81	25.19	2172900
1999-05-24	25.56	25.88	24.13	24.19	1418300
1999-05-25	23.19	24.06	22.88	23.50	1917400
1999-05-26	23.88	25.25	23.88	25.19	1372800
1999-05-27	24.81	25.56	24.00	24.13	852700
1999-05-28	24.19	24.75	24.13	24.63	750600
1999-06-01	24.25	24.25	22.63	22.94	1939000
1999-06-02	22.94	24.19	22.94	24.06	1491500
1999-06-03	25.94	26.00	24.50	24.50	2132400
1999-06-04	24.25	24.56	23.75	24.00	1263500
1999-06-07	24.19	25.31	23.44	25.06	1515100
1999-06-08	25.00	25.44	24.00	24.31	987300
1999-06-09	24.38	24.94	24.06	24.81	995600
1999-06-10	24.63	25.81	24.50	25.50	1256800
1999-06-11	25.56	27.00	25.56	26.94	2504900
1999-06-14	26.81	27.00	25.63	26.25	1583900
1999-06-15	26.31	27.63	26.00	27.44	2089300
1999-06-16	27.69	28.00	26.00	26.38	2024900
1999-06-17	26.50	27.69	26.19	27.50	1248500
1999-06-18	27.50	28.19	27.31	27.38	1514100
1999-06-21	27.13	27.25	26.00	26.00	1393200
1999-06-22	25.50	26.56	25.38	25.81	1604600
1999-06-23	26.44	27.31	26.00	26.13	2015500
1999-06-24	26.19	26.44	25.38	25.50	854800
1999-06-25	25.50	25.81	24.81	25.44	1322800
1999-06-28	25.19	25.81	24.81	24.94	937800
1999-06-29	25.06	26.69	24.88	26.69	1106600
1999-06-30	26.69	28.13	26.25	26.25	3993600
1999-07-01	26.50	26.94	25.56	25.56	1281400
1999-07-02	25.63	26.50	25.56	26.50	827900
1999-07-06	27.06	27.63	27.00	27.31	1586500
1999-07-07	27.06	27.25	26.38	27.19	1672000
1999-07-08	27.94	29.38	27.81	29.19	3593200
1999-07-09	29.13	29.44	28.81	29.00	1751300
1999-07-12	28.00	30.13	27.81	29.88	2159000
1999-07-13	29.94	29.94	28.44	29.75	1344300
1999-07-14	29.88	30.56	29.75	29.75	1329400
1999-07-15	30.00	30.25	29.56	29.94	1355400
1999-07-16	29.69	30.13	29.50	29.75	530400
1999-07-19	29.63	29.63	28.88	29.25	637300
1999-07-20	29.25	29.50	27.88	28.00	1400000
1999-07-21	28.00	28.63	27.50	28.19	1180300
1999-07-22	27.81	28.25	27.19	28.25	711300
1999-07-23	28.25	29.00	28.13	28.69	753200
1999-07-26	28.31	29.50	28.25	29.25	1326600
1999-07-27	29.31	29.75	29.19	29.69	1176800
1999-07-28	29.56	30.50	29.50	30.13	1218500
1999-07-29	30.50	32.00	30.06	31.75	2574700
1999-07-30	31.75	31.75	30.63	30.69	838100
1999-08-02	30.44	30.56	29.81	30.50	582300
1999-08-03	30.31	31.31	30.31	30.75	729700
1999-08-04	31.19	32.25	31.19	31.69	2288300
1999-08-05	31.63	33.19	31.44	33.06	1832300
1999-08-06	33.00	33.38	32.25	32.81	910400
1999-08-09	33.00	34.94	32.88	34.69	1661000
1999-08-10	35.50	36.31	34.69	35.63	3350100
1999-08-11	35.94	35.94	34.75	35.00	1516700
1999-08-12	35.00	35.25	34.56	34.88	638900
1999-08-13	35.00	35.19	34.19	34.75	874300
1999-08-16	34.50	34.69	33.75	34.31	715100
1999-08-17	34.44	35.75	34.06	35.50	1241600
1999-08-18	35.50	35.81	34.69	34.88	795000
1999-08-19	34.19	35.25	34.19	34.25	1688900
1999-08-20	34.25	34.63	34.13	34.31	967800
1999-08-23	34.31	35.13	33.50	34.81	925400
1999-08-24	34.94	34.94	34.06	34.69	528200
1999-08-25	34.75	35.25	32.56	32.63	1435000
1999-08-26	32.88	33.81	32.06	33.56	1456400
1999-08-27	33.56	34.00	32.50	33.25	972300
1999-08-30	33.56	33.94	32.94	33.31	478400
1999-08-31	32.88	34.19	32.88	33.84	928900
1999-09-01	34.00	34.38	33.25	33.56	510700
1999-09-02	33.31	33.38	32.75	33.19	231800
1999-09-03	33.44	33.94	32.75	32.88	780900
1999-09-07	33.06	34.63	32.88	34.25	2392100
1999-09-08	34.25	34.50	33.25	33.38	1076400
1999-09-09	34.00	35.81	34.00	35.44	1532500
1999-09-10	35.44	35.75	34.88	35.13	850300
1999-09-13	34.88	35.88	34.63	35.75	1038600
1999-09-14	35.88	36.50	34.19	34.19	1230600
1999-09-15	34.88	35.25	34.31	34.81	1309500
1999-09-16	35.00	35.25	34.63	35.00	657100
1999-09-17	34.88	35.38	34.63	35.00	730700
1999-09-20	35.00	35.19	33.25	33.81	627800
1999-09-21	33.56	34.19	32.25	32.75	922500
1999-09-22	33.06	34.00	32.13	32.56	1048600
1999-09-23	33.25	34.50	32.06	32.06	1064500
1999-09-24	32.13	32.13	29.63	31.19	1097900
1999-09-27	31.44	31.94	30.44	30.88	531200
1999-09-28	30.44	30.44	29.00	29.69	756100
1999-09-29	30.13	31.44	30.13	31.38	1777900
1999-09-30	31.38	31.63	30.50	30.63	1028000
1999-10-01	31.00	31.19	30.75	30.88	596700
1999-10-04	30.63	30.88	29.44	29.56	1258400
1999-10-05	29.38	29.38	28.00	28.44	1382200
1999-10-06	29.25	29.44	28.38	28.81	914900
1999-10-07	28.56	28.56	27.56	27.75	660800
1999-10-08	26.50	27.19	26.13	26.88	1091100
1999-10-11	27.75	29.94	27.63	29.94	1270000
1999-10-12	30.19	30.50	28.81	29.00	1011200
1999-10-13	29.25	30.13	28.81	29.00	1075100
1999-10-14	28.88	28.94	27.31	28.00	1338800
1999-10-15	25.75	27.81	25.63	27.69	1050400
1999-10-18	27.25	27.63	25.69	26.50	1399800
1999-10-19	26.50	27.31	26.19	27.00	1233900
1999-10-20	27.25	27.88	26.38	27.81	762600
1999-10-21	27.69	28.81	27.63	28.06	1253500
1999-10-22	28.81	29.44	28.75	29.06	924700
1999-10-25	29.19	29.81	28.50	28.69	766700
1999-10-26	28.69	28.75	27.50	28.06	492600
1999-10-27	28.06	28.81	27.38	27.63	514200
1999-10-28	27.63	27.63	26.31	26.69	982300
1999-10-29	26.94	27.69	26.81	27.25	923000
1999-11-01	27.81	28.56	26.81	28.50	1035100
1999-11-02	28.25	28.25	27.31	27.56	777600
1999-11-03	27.50	28.06	27.19	27.69	869000
1999-11-04	27.75	27.88	26.44	26.63	1782600
1999-11-05	26.81	27.00	24.81	25.38	2065100
1999-11-08	25.44	26.31	25.38	26.25	1454100
1999-11-09	26.94	27.81	26.88	27.81	1475400
1999-11-10	28.00	29.00	27.88	28.19	1462500
1999-11-11	28.00	28.19	27.38	27.50	779400
1999-11-12	27.50	28.69	27.19	28.44	917000
1999-11-15	28.75	30.25	28.38	30.00	1679000
1999-11-16	30.00	30.75	29.94	30.50	2297900
1999-11-17	30.75	32.50	30.50	32.38	1735200
1999-11-18	32.44	32.44	30.69	30.75	1274800
1999-11-19	31.13	31.69	30.75	31.00	1073500
1999-11-22	32.25	32.75	30.69	30.75	1223100
1999-11-23	30.75	30.75	28.50	28.56	1235000
1999-11-24	28.88	29.56	28.69	29.19	994500
1999-11-26	29.00	29.31	28.88	29.00	539500
1999-11-29	28.50	28.56	27.81	28.00	868500
1999-11-30	27.56	29.13	27.56	28.19	1019100
1999-12-01	28.63	30.00	27.88	29.75	1310800
1999-12-02	29.50	29.69	28.00	28.88	1301800
1999-12-03	28.75	28.75	27.25	27.50	1059400
1999-12-06	27.75	28.13	26.50	26.75	1258500
1999-12-07	26.13	27.19	25.63	26.00	1492000
1999-12-08	25.50	26.94	24.94	26.63	2795100
1999-12-09	26.63	26.69	25.25	25.50	1272500
1999-12-10	25.50	25.75	24.25	24.75	1743200
1999-12-13	25.19	25.50	23.88	24.00	2903500
1999-12-14	24.00	25.25	24.00	25.13	1420900
1999-12-15	25.44	26.50	25.44	25.94	1454900
1999-12-16	26.00	27.50	26.00	27.34	1745100
1999-12-17	27.50	27.69	26.75	27.06	1329400
1999-12-20	27.31	27.38	25.81	25.88	1023600
1999-12-21	26.00	27.69	26.00	27.13	1236300
1999-12-22	29.00	31.00	28.69	29.69	3769000
1999-12-23	29.94	33.00	29.69	32.31	2412500
1999-12-27	32.50	33.25	32.06	32.31	1514800
1999-12-28	32.06	33.00	31.81	32.44	1233300
1999-12-29	32.94	33.81	32.75	33.81	1279100
1999-12-30	33.94	34.38	32.50	32.92	11346400
1999-12-31	32.75	34.00	32.38	33.69	1248800
2000-01-03	33.31	33.38	30.50	32.81	4550600
2000-01-04	32.00	32.38	30.81	30.94	4911100
2000-01-05	30.38	30.88	29.25	29.88	3487200
2000-01-06	30.00	33.00	30.00	32.13	4886600
2000-01-07	32.13	34.25	32.06	34.00	3290300
2000-01-10	33.25	34.31	33.13	34.06	3182400
2000-01-11	34.06	34.75	33.38	34.38	3409100
2000-01-12	33.63	34.06	32.63	33.50	2605600
2000-01-13	33.31	35.25	33.31	34.75	3931200
2000-01-14	35.00	35.38	34.50	35.31	3314800
2000-01-18	34.75	38.50	34.63	38.38	4658900
2000-01-19	38.00	38.50	36.69	36.88	3224900
2000-01-20	36.00	36.56	35.75	36.06	2787300
2000-01-21	36.63	38.38	36.50	38.00	3796700
2000-01-24	38.00	38.13	35.81	35.94	3336700
2000-01-25	36.13	37.19	35.69	36.44	1816600
2000-01-26	36.56	37.88	33.63	34.75	2027300
2000-01-27	33.75	34.50	31.00	32.75	3326300
2000-01-28	31.25	33.25	31.25	31.56	1732300
2000-01-31	30.00	32.31	30.00	31.81	2280700
2000-02-01	32.00	33.81	31.94	33.69	1616800
2000-02-02	34.13	35.16	34.06	34.69	3385100
2000-02-03	34.81	34.88	33.75	34.69	2624300
2000-02-04	34.69	35.63	34.00	34.81	1759100
2000-02-07	34.38	35.69	34.06	34.94	2313300
2000-02-08	34.50	34.75	32.69	34.06	1994300
2000-02-09	33.50	34.25	31.00	31.25	1901000
2000-02-10	31.56	34.50	31.56	33.75	2391600
2000-02-11	33.50	34.94	33.44	34.25	2681300
2000-02-14	33.88	34.94	33.31	34.81	1432700
2000-02-15	35.31	37.00	35.31	37.00	2421500
2000-02-16	36.38	37.50	36.31	37.25	2269300
2000-02-17	36.88	36.88	35.38	36.50	2746900
2000-02-18	36.44	36.44	34.50	35.00	1628600
2000-02-22	34.00	34.94	33.50	34.38	1387900
2000-02-23	33.13	34.25	33.13	33.75	1228900
2000-02-24	33.75	34.88	33.19	33.44	3108400
2000-02-25	33.44	34.94	32.63	34.56	2358300
2000-02-28	33.75	36.50	33.75	35.94	1506500
2000-02-29	35.75	39.88	35.75	39.44	2881700
2000-03-01	41.38	42.94	40.69	41.50	6027400
2000-03-02	41.94	46.53	41.81	44.00	4992400
2000-03-03	44.13	44.50	41.88	44.38	2393900
2000-03-06	44.38	46.63	44.25	45.63	2311800
2000-03-07	45.88	49.69	45.44	49.25	2922100
2000-03-08	45.00	45.88	42.44	44.00	3072400
2000-03-09	42.00	43.69	41.13	43.56	2510500
2000-03-10	43.19	45.94	42.75	44.25	1695200
2000-03-13	43.25	45.63	42.88	43.75	1521600
2000-03-14	43.25	43.75	41.69	43.25	1452000
2000-03-15	42.00	42.88	40.69	41.25	1407300
2000-03-16	39.75	44.00	39.75	43.75	3700600
2000-03-17	43.75	43.94	41.88	43.00	1180300
2000-03-20	42.25	42.25	39.00	40.13	1808500
2000-03-21	41.25	42.44	40.63	41.50	2209700
2000-03-22	42.38	46.06	41.81	45.38	2916000
2000-03-23	44.25	45.25	42.81	45.00	2111500
2000-03-24	45.25	46.75	45.00	46.13	2084200
2000-03-27	45.63	47.94	43.81	46.69	1698200
2000-03-28	45.13	47.88	44.31	45.00	1603600
2000-03-29	44.00	50.00	44.00	50.00	3794600
2000-03-30	50.00	53.13	47.88	49.00	4134800
2000-03-31	50.00	51.94	48.38	51.31	2696600
2000-04-03	51.06	52.75	50.88	52.75	1576700
2000-04-04	51.75	52.56	47.38	48.94	2418600
2000-04-05	47.50	48.63	45.13	45.94	2441700
2000-04-06	45.69	47.00	44.69	46.69	2148800
2000-04-07	46.69	47.44	45.94	45.94	1407800
2000-04-10	45.06	45.13	43.13	43.31	1887100
2000-04-11	44.63	46.00	43.44	45.75	1861700
2000-04-12	46.06	48.75	45.63	48.13	2369000
2000-04-13	47.88	49.00	45.06	45.38	1579500
2000-04-14	45.13	47.88	43.81	44.38	1801600
2000-04-17	44.50	44.50	41.25	43.44	1854300
2000-04-18	44.00	47.00	44.00	47.00	1498700
2000-04-19	45.88	47.38	44.00	46.75	2987600
2000-04-20	46.50	47.56	46.13	46.63	2264500
2000-04-24	46.88	46.94	44.44	45.50	1552900
2000-04-25	45.50	46.13	43.81	44.56	1491900
2000-04-26	45.00	47.00	44.44	46.06	2494600
2000-04-27	46.25	48.63	45.31	47.50	2235300
2000-04-28	47.25	47.88	46.69	47.00	1715400
2000-05-01	47.13	48.00	45.69	47.31	1738900
2000-05-02	47.56	49.94	47.50	49.31	2235700
2000-05-03	49.94	49.94	47.50	47.81	2006700
2000-05-04	47.81	49.88	47.56	49.56	1410200
2000-05-05	49.81	50.00	48.00	49.88	1712200
2000-05-08	50.00	51.88	49.50	49.88	2232200
2000-05-09	49.88	51.50	48.81	50.38	1551600
2000-05-10	50.38	50.94	48.31	49.56	1859600
2000-05-11	49.00	49.81	49.00	49.81	1798800
2000-05-12	50.06	51.94	49.38	51.63	1550000
2000-05-15	51.13	54.44	50.69	54.38	2253800
2000-05-16	53.75	54.00	50.88	51.88	2257500
2000-05-17	51.00	53.38	50.31	53.06	1767800
2000-05-18	53.06	53.06	48.75	49.97	7556800
2000-05-19	49.88	50.81	49.69	50.13	3046500
2000-05-22	49.75	49.75	46.50	46.94	2163700
2000-05-23	47.44	48.56	46.56	47.94	1698000
2000-05-24	48.13	48.88	46.25	47.56	1546200
2000-05-25	48.69	48.69	45.31	47.13	2448800
2000-05-26	47.50	48.44	46.56	46.75	1142900
2000-05-30	45.50	48.13	45.38	47.06	1123100
2000-05-31	47.75	50.00	47.75	49.19	1592200
2000-06-01	49.25	49.63	47.19	48.19	1453900
2000-06-02	48.25	48.75	45.00	45.50	2457900
2000-06-05	46.25	47.13	44.19	44.31	2022300
2000-06-06	45.25	47.38	44.81	46.63	2091200
2000-06-07	46.50	47.31	45.13	46.75	2500900
2000-06-08	46.75	48.38	46.56	47.63	1549700
2000-06-09	46.50	46.75	46.00	46.56	2792700
2000-06-12	47.13	49.63	47.13	48.88	2172200
2000-06-13	48.94	50.75	48.94	50.31	2072700
2000-06-14	50.19	52.38	49.94	50.56	2967000
2000-06-15	50.56	51.38	48.19	49.50	2744400
2000-06-16	50.25	53.00	50.06	52.09	2280500
2000-06-19	52.13	53.00	50.75	52.97	2654000
2000-06-20	52.44	53.19	51.31	52.53	2095400
2000-06-21	52.63	54.00	52.19	53.94	2277400
2000-06-22	54.94	56.19	53.19	54.50	3428500
2000-06-23	54.56	55.81	53.31	53.50	1078300
2000-06-26	53.75	54.81	51.06	51.75	1574900
2000-06-27	52.38	52.63	50.56	52.44	1430500
2000-06-28	52.50	52.50	50.38	51.05	1426500
2000-06-29	51.06	52.69	50.63	51.75	1599900
2000-06-30	51.81	54.06	50.88	53.44	1737100
2000-07-03	52.94	53.44	52.25	52.69	346400
2000-07-05	52.00	52.06	49.31	49.75	1642700
2000-07-06	50.00	50.88	48.94	49.19	1705300
2000-07-07	49.19	49.31	46.81	48.69	2296300
2000-07-10	48.06	49.25	46.56	47.50	1794600
2000-07-11	49.50	52.50	49.19	52.19	1722000
2000-07-12	52.06	53.06	51.31	53.00	2594800
2000-07-13	52.75	52.88	51.06	52.00	2335100
2000-07-14	52.00	52.06	50.50	51.94	1541700
2000-07-17	51.94	51.94	49.25	49.63	1147600
2000-07-18	49.88	52.50	49.88	52.38	1974000
2000-07-19	53.00	53.50	51.00	51.94	1808400
2000-07-20	51.44	52.38	51.06	51.56	1114000
2000-07-21	51.13	51.38	49.81	50.00	1452200
2000-07-24	49.63	50.31	46.25	47.81	1677100
2000-07-25	48.50	49.19	45.63	46.00	2015700
2000-07-26	46.00	47.69	45.75	47.03	2266700
2000-07-27	47.75	50.63	47.75	49.69	1986100
2000-07-28	50.06	51.31	49.50	50.88	1478700
2000-07-31	51.13	51.44	49.13	49.48	1983000
2000-08-01	49.94	51.75	49.69	50.75	2425000
2000-08-02	51.25	52.00	49.50	50.13	3231600
2000-08-03	51.00	51.00	48.63	48.94	1684100
2000-08-04	49.88	50.81	48.56	50.31	1360100
2000-08-07	50.31	51.19	49.81	50.70	846400
2000-08-08	50.56	51.81	50.56	50.88	1180300
2000-08-09	52.81	54.44	52.44	53.81	2576200
2000-08-10	53.81	54.94	52.88	54.39	1574700
2000-08-11	53.94	54.31	53.13	53.81	1097500
2000-08-14	54.13	56.00	53.94	55.81	1925800
2000-08-15	55.94	57.50	54.88	56.38	2822600
2000-08-16	56.13	59.38	55.75	58.81	3135800
2000-08-17	58.81	59.25	58.00	59.25	2425100
2000-08-18	59.25	59.25	57.06	57.69	2301900
2000-08-21	56.25	56.31	52.63	53.50	7355000
2000-08-22	54.19	56.81	54.00	55.88	5328900
2000-08-23	57.00	60.00	56.88	59.84	4639600
2000-08-24	59.81	59.88	58.06	59.13	3096800
2000-08-25	59.25	59.25	57.31	59.13	1101100
2000-08-28	59.06	61.88	58.75	61.50	3336600
2000-08-29	61.50	61.94	60.25	61.03	2342800
2000-08-30	61.06	61.19	59.44	60.05	1804500
2000-08-31	60.06	60.38	59.31	59.77	2310800
2000-09-01	59.75	60.00	59.50	59.94	892200
2000-09-05	60.50	60.94	59.00	60.69	1338700
2000-09-06	60.94	64.56	60.94	63.75	2747300
2000-09-07	63.50	63.50	61.75	62.50	2102400
2000-09-08	61.63	61.69	59.75	61.19	1438600
2000-09-11	61.19	63.94	61.00	63.38	1710900
2000-09-12	64.00	64.63	62.75	63.13	2197600
2000-09-13	63.13	63.50	61.69	62.06	1459500
2000-09-14	61.69	63.31	61.19	62.44	1556000
2000-09-15	63.00	64.44	63.00	63.06	1913300
2000-09-18	63.13	63.44	60.25	61.02	1931200
2000-09-19	61.00	61.75	59.00	59.88	1817100
2000-09-20	60.88	61.63	57.50	58.00	2489300
2000-09-21	57.94	57.94	56.13	56.13	2281400
2000-09-22	56.13	57.00	54.50	56.50	2030100
2000-09-25	54.63	55.81	52.38	55.38	5062100
2000-09-26	56.00	57.25	55.50	57.25	1572800
2000-09-27	57.00	58.31	56.44	57.94	2090200
2000-09-28	58.13	58.81	56.13	57.89	2194300
2000-09-29	58.63	59.88	58.56	58.63	1450300
2000-10-02	59.00	59.88	57.13	59.69	2376900
2000-10-03	60.38	60.75	58.75	60.06	2469700
2000-10-04	59.69	59.81	56.75	56.88	2312300
2000-10-05	55.88	56.56	55.13	55.94	2456500
2000-10-06	56.19	57.13	55.63	56.50	2375300
2000-10-09	56.88	58.06	56.63	57.31	1398900
2000-10-10	58.13	60.94	58.00	60.50	2915200
2000-10-11	62.50	63.69	61.63	63.19	4812600
2000-10-12	63.50	65.50	63.19	64.31	4818900
2000-10-13	64.38	64.38	61.06	61.75	3610300
2000-10-16	61.06	61.06	58.69	59.56	1920400
2000-10-17	59.56	61.38	59.56	60.19	2077100
2000-10-18	60.81	61.50	59.44	60.38	1334200
2000-10-19	60.25	61.13	58.75	59.13	1747600
2000-10-20	59.25	61.44	58.25	60.88	1990400
2000-10-23	61.19	61.25	58.56	59.06	2087200
2000-10-24	58.13	59.13	56.00	56.44	2813000
2000-10-25	56.19	57.56	54.69	55.25	2600500
2000-10-26	55.88	56.50	53.50	54.44	3133000
2000-10-27	54.31	54.31	50.88	51.69	2964000
2000-10-30	51.69	53.13	50.50	52.56	4367500
2000-10-31	53.13	53.88	52.38	53.00	2196400
2000-11-01	53.88	56.00	53.88	55.50	2341800
2000-11-02	55.19	55.31	53.38	53.88	1710900
2000-11-03	53.13	54.69	52.75	54.06	1667600
2000-11-06	53.63	53.69	51.13	53.00	2089900
2000-11-07	53.50	54.50	52.75	53.00	1895900
2000-11-08	54.00	55.75	53.81	55.50	2445700
2000-11-09	56.25	56.44	53.88	54.44	2093000
2000-11-10	54.63	55.44	52.00	52.50	2609500
2000-11-13	52.56	53.25	50.06	50.81	2013000
2000-11-14	50.88	52.81	50.31	51.75	2537200
2000-11-15	52.50	54.56	52.44	54.31	1832700
2000-11-16	53.94	54.75	53.06	54.19	1636800
2000-11-17	52.19	52.75	50.75	51.06	2219400
2000-11-20	51.00	51.50	49.31	49.31	2318100
2000-11-21	49.31	50.38	47.75	47.88	3208100
2000-11-22	47.75	47.75	46.38	46.50	3518800
2000-11-24	46.88	49.38	46.63	48.63	966900
2000-11-27	48.06	48.94	47.50	48.19	1928200
2000-11-28	47.38	49.56	47.13	47.31	2719800
2000-11-29	46.88	47.13	41.56	42.75	8872800
2000-11-30	42.75	43.13	39.81	39.88	4996800
2000-12-01	39.69	41.75	34.63	40.06	10036500
2000-12-04	40.00	40.81	37.50	39.00	5055900
2000-12-05	39.88	39.94	35.25	37.00	7602100
2000-12-06	37.00	38.00	35.31	35.69	4889200
2000-12-07	35.94	36.38	34.44	35.00	7604100
2000-12-08	35.00	35.81	34.38	35.50	6500900
2000-12-11	36.06	38.63	35.94	38.06	3448000
2000-12-12	38.38	39.88	38.13	39.06	4001800
2000-12-13	39.56	41.06	38.56	39.50	4941400
2000-12-14	39.31	40.50	38.19	38.38	3527400
2000-12-15	39.50	39.94	38.50	39.31	2881200
2000-12-18	40.00	44.00	40.00	43.75	3681400
2000-12-19	44.00	45.94	43.63	44.63	4112500
2000-12-20	43.75	44.50	42.00	42.13	2611700
2000-12-21	42.63	42.94	41.81	42.81	2401200
2000-12-22	42.50	43.50	42.44	43.13	1661500
2000-12-26	43.13	45.94	43.13	45.81	1304500
2000-12-27	45.88	46.50	43.50	45.13	2236000
2000-12-28	45.38	46.63	44.50	46.50	1558800
2000-12-29	46.13	47.38	45.38	46.00	1151000
2001-01-02	46.75	48.38	46.69	47.31	2913400
2001-01-03	47.38	47.75	45.31	45.63	2760800
2001-01-04	45.56	45.63	41.88	42.50	5669600
2001-01-05	42.88	43.19	41.50	42.44	4346600
2001-01-08	42.25	43.25	42.00	42.31	1992000
2001-01-09	43.25	44.19	42.38	42.81	2494400
2001-01-10	42.81	44.94	42.50	44.31	2054200
2001-01-11	44.56	45.75	43.69	44.31	3546200
2001-01-12	44.31	44.31	42.81	43.88	2910900
2001-01-16	44.75	46.00	43.50	45.69	2696600
2001-01-17	45.00	45.69	43.94	44.19	3220200
2001-01-18	43.63	44.19	41.50	42.50	3471200
2001-01-19	40.75	43.13	40.00	41.75	3990700
2001-01-22	42.19	42.69	41.56	42.44	3353900
2001-01-23	43.13	43.94	42.56	43.81	3570900
2001-01-24	43.81	46.13	43.75	45.88	4203100
2001-01-25	46.00	46.75	44.50	45.69	6240800
2001-01-26	45.94	46.63	43.00	43.00	6758900
2001-01-29	43.75	43.75	40.90	41.00	3842800
2001-01-30	42.70	44.65	40.60	44.25	7667200
2001-01-31	44.25	45.45	44.25	45.45	12689600
2001-02-01	44.95	44.96	43.51	44.11	4367900
2001-02-02	43.55	45.50	43.55	45.37	3218400
2001-02-05	45.70	48.25	45.70	47.85	5564900
2001-02-06	47.50	49.50	46.70	49.00	4899700
2001-02-07	49.70	49.70	48.19	49.07	4740800
2001-02-08	49.00	49.93	48.65	49.75	5037100
2001-02-09	49.75	50.75	49.15	50.45	3431000
2001-02-12	50.45	50.45	49.30	49.36	3743000
2001-02-13	49.00	49.95	48.78	48.81	3360000
2001-02-14	49.15	49.75	48.75	49.30	2542100
2001-02-15	49.11	49.11	48.40	48.70	3035900
2001-02-16	49.20	51.30	48.92	50.06	4777000
2001-02-20	50.75	51.10	49.76	49.92	2200900
2001-02-21	50.42	50.85	48.65	48.65	3179000
2001-02-22	50.00	50.00	46.80	47.35	2884400
2001-02-23	48.20	48.20	46.05	46.72	2035200
2001-02-26	46.72	49.74	46.60	48.75	2450700
2001-02-27	49.15	50.00	48.25	48.48	2055900
2001-02-28	48.70	48.96	47.55	48.13	1754800
2001-03-01	47.75	49.30	47.59	48.10	2434700
2001-03-02	48.00	49.54	48.00	49.50	2838400
2001-03-05	49.50	50.50	49.10	50.12	2716700
2001-03-06	50.13	51.28	49.50	50.90	3039600
2001-03-07	51.40	52.80	51.00	52.50	3226400
2001-03-08	52.75	54.25	52.05	52.81	4185000
2001-03-09	52.95	54.50	50.86	51.60	3451500
2001-03-12	50.50	51.00	49.74	50.03	2815900
2001-03-13	50.40	50.40	47.50	48.01	3413700
2001-03-14	48.01	49.05	46.35	46.79	2861900
2001-03-15	47.80	47.80	45.71	46.35	2497800
2001-03-16	46.10	47.40	45.80	46.35	3641000
2001-03-19	46.35	47.98	46.20	47.70	2315600
2001-03-20	48.15	49.38	47.50	48.41	2214100
2001-03-21	48.50	48.96	47.20	47.40	3380700
2001-03-22	46.85	46.96	43.95	45.60	3111500
2001-03-23	46.00	47.75	44.50	45.05	5343500
2001-03-26	45.75	47.10	45.70	46.70	3282900
2001-03-27	46.95	47.25	44.75	45.65	3080800
2001-03-28	45.35	45.40	43.30	43.99	2442500
2001-03-29	43.15	43.15	42.07	42.30	3265600
2001-03-30	42.50	44.10	42.45	43.35	3012500
2001-04-02	43.60	43.60	41.26	41.40	3462200
2001-04-03	42.20	42.60	40.35	40.52	4812200
2001-04-04	41.00	43.36	41.00	43.05	3745500
2001-04-05	44.00	46.30	43.45	45.32	2425200
2001-04-06	45.07	46.65	43.88	45.48	3819300
2001-04-09	46.50	47.60	46.10	46.95	2417200
2001-04-10	47.10	48.49	46.45	47.49	2987600
2001-04-11	47.78	48.00	46.49	46.56	2746700
2001-04-12	46.56	47.60	46.34	46.39	2586400
2001-04-16	46.90	47.74	46.56	47.30	2116700
2001-04-17	47.45	48.70	46.93	48.60	2636200
2001-04-18	47.80	49.50	47.50	47.79	3094300
2001-04-19	47.70	48.10	46.10	46.28	3017400
2001-04-20	46.70	47.87	46.51	47.51	2346900
2001-04-23	48.15	49.98	48.15	49.75	2413700
2001-04-24	49.75	51.01	49.30	50.00	3641800
2001-04-25	49.90	51.28	49.10	51.27	2939100
2001-04-26	51.90	53.98	51.73	53.26	3913400
2001-04-27	52.85	53.35	52.43	53.00	2776100
2001-04-30	53.50	54.45	52.32	54.28	2879100
2001-05-01	53.75	54.48	53.00	54.26	2728600
2001-05-02	52.01	52.35	49.57	50.70	5349300
2001-05-03	50.73	51.09	49.12	50.33	3033700
2001-05-04	50.58	51.69	50.00	51.51	2013700
2001-05-07	52.70	52.86	50.19	50.80	2400900
2001-05-08	50.20	50.20	49.01	49.97	4229500
2001-05-09	50.50	50.76	50.25	50.50	1996500
2001-05-10	50.80	51.08	49.88	50.45	2572800
2001-05-11	50.10	50.43	49.70	49.91	1224500
2001-05-14	50.16	51.45	50.10	51.45	3407700
2001-05-15	51.55	53.50	51.55	53.00	3761600
2001-05-16	53.50	55.00	53.21	54.50	5143100
2001-05-17	54.65	57.10	54.06	56.88	4278200
2001-05-18	56.97	57.69	55.70	57.00	4142800
2001-05-21	57.25	57.57	56.15	57.43	3165800
2001-05-22	57.50	57.60	56.61	56.97	2535500
2001-05-23	56.97	56.97	54.60	54.82	3144900
2001-05-24	54.75	54.75	52.80	52.99	4126900
2001-05-25	53.45	55.45	53.15	54.40	1822300
2001-05-29	54.80	55.19	52.75	53.24	2788200
2001-05-30	53.65	53.80	52.01	52.81	2546900
2001-05-31	52.69	53.99	52.01	53.45	1983800
2001-06-01	53.35	54.05	52.76	53.40	1576000
2001-06-04	54.00	55.40	54.00	54.74	2038700
2001-06-05	54.74	55.69	54.00	54.86	2001300
2001-06-06	53.00	53.29	52.30	52.40	2570400
2001-06-07	52.40	52.65	51.00	51.01	2611000
2001-06-08	51.06	52.29	51.00	51.74	1510100
2001-06-11	52.10	52.20	50.44	50.89	2609800
2001-06-12	51.05	51.60	50.50	51.37	4313600
2001-06-13	51.95	53.30	50.42	50.97	3245800
2001-06-14	51.22	51.22	50.10	50.36	2266800
2001-06-15	50.36	51.60	50.09	50.10	2505300
2001-06-18	50.00	51.00	49.32	50.39	3319600
2001-06-19	50.51	50.90	48.50	48.80	3114500
2001-06-20	49.00	49.87	47.95	47.95	2666600
2001-06-21	47.70	48.20	44.79	46.21	4850800
2001-06-22	47.10	47.10	45.07	46.00	5014400
2001-06-25	46.25	46.50	45.10	45.85	3388500
2001-06-26	46.00	46.48	45.50	46.00	3742600
2001-06-27	45.75	45.75	42.95	42.95	4309200
2001-06-28	42.35	42.85	40.35	41.50	8116900
2001-06-29	41.95	42.80	41.00	41.25	5366000
2001-07-02	41.25	41.98	40.50	40.63	4569000
2001-07-03	40.90	41.12	40.50	40.80	2744400
2001-07-05	41.00	41.90	40.75	41.00	4069700
2001-07-06	41.20	41.95	40.01	41.65	3594300
2001-07-09	41.40	41.60	39.97	40.35	4108000
2001-07-10	40.70	41.45	39.51	39.55	5012400
2001-07-11	38.90	39.70	37.50	39.35	6788800
2001-07-12	39.10	39.60	36.90	37.23	6847000
2001-07-13	37.23	38.84	36.43	38.07	3633300
2001-07-16	38.32	38.85	33.90	34.51	9805900
2001-07-17	35.00	35.15	33.96	34.83	7940900
2001-07-18	33.75	34.20	32.00	33.89	10886900
2001-07-19	34.35	35.13	34.05	34.30	5618300
2001-07-20	34.85	36.46	34.85	36.37	4786200
2001-07-23	36.75	37.05	35.98	36.71	3921200
2001-07-24	36.71	36.75	35.89	36.32	4490300
2001-07-25	36.95	37.40	35.08	37.00	4380300
2001-07-26	37.10	37.68	36.00	36.70	3116600
2001-07-27	37.23	37.31	35.57	36.98	2497500
2001-07-30	37.00	37.10	36.18	36.43	2681900
2001-07-31	36.60	37.00	32.25	32.29	10133700
2001-08-01	32.50	33.30	30.45	32.47	8925300
2001-08-02	33.45	33.45	31.98	32.60	3734300
2001-08-03	32.60	32.62	31.00	31.02	4139200
2001-08-06	31.65	31.90	30.65	31.40	2750200
2001-08-07	31.70	32.10	30.98	31.01	2461800
2001-08-08	31.30	31.50	28.90	29.25	4211900
2001-08-09	29.30	29.95	29.00	29.75	4137100
2001-08-10	29.86	30.44	29.82	30.02	2783900
2001-08-13	30.15	30.27	29.31	29.77	2678500
2001-08-14	29.90	30.56	29.90	30.47	4471200
2001-08-15	30.60	32.70	30.52	31.99	5823200
2001-08-16	32.15	32.20	31.12	31.75	4719800
2001-08-17	31.94	32.10	31.15	31.75	3628800
2001-08-20	31.70	31.87	30.74	30.87	2192700
2001-08-21	31.15	31.75	30.82	31.05	2857800
2001-08-22	31.90	32.70	30.80	31.10	4500400
2001-08-23	31.30	31.60	30.25	30.45	2583000
2001-08-24	30.35	31.15	30.25	30.65	3640800
2001-08-27	30.90	30.97	30.02	30.35	3477100
2001-08-28	30.05	30.17	29.60	29.99	3274700
2001-08-29	29.80	30.24	29.60	29.82	3653300
2001-08-30	29.65	29.95	28.30	28.69	3297600
2001-08-31	28.70	29.42	28.52	28.90	2427100
2001-09-04	29.26	29.67	29.00	29.24	3307400
2001-09-05	28.60	29.05	28.30	28.50	3595000
2001-09-06	28.40	30.10	28.35	29.50	3604100
2001-09-07	29.50	30.00	29.01	29.38	2822400
2001-09-10	29.15	29.96	29.15	29.73	1781900
2001-09-17	30.50	31.00	27.89	27.89	2812900
2001-09-18	27.89	27.90	25.98	26.15	4041700
2001-09-19	26.30	26.50	23.70	25.50	5341100
2001-09-20	25.50	26.67	24.65	26.40	5709100
2001-09-21	26.40	28.09	25.25	27.05	4421000
2001-09-24	26.80	27.00	25.45	26.00	4334100
2001-09-25	26.04	26.27	24.81	25.10	4840300
2001-09-26	25.25	25.65	24.20	24.35	4300900
2001-09-27	24.40	24.79	23.05	23.98	6683200
2001-09-28	24.25	26.59	24.25	26.40	4173300
2001-10-01	25.75	26.28	25.25	25.50	3788600
2001-10-02	25.50	25.95	24.60	25.23	4481000
2001-10-03	25.24	25.90	24.20	25.80	5259500
2001-10-04	25.80	28.10	25.47	27.30	5377200
2001-10-05	27.30	27.60	25.78	27.10	3974200
2001-10-08	27.11	27.90	26.00	26.61	3274600
2001-10-09	26.36	27.29	26.28	26.74	2457100
2001-10-10	27.00	28.13	26.70	27.97	4792400
2001-10-11	27.77	28.67	27.02	28.53	3223400
2001-10-12	28.52	29.40	28.00	29.00	2914800
2001-10-15	28.75	29.24	26.62	27.99	4074300
2001-10-16	28.00	30.19	27.80	29.44	4189300
2001-10-17	29.80	30.51	28.66	28.88	3653700
2001-10-18	28.63	28.95	27.69	27.99	2072400
2001-10-19	27.99	29.21	27.05	28.70	2415800
2001-10-22	28.95	29.93	28.10	29.57	2018400
2001-10-23	29.58	31.33	28.81	29.90	3685400
2001-10-24	29.65	30.05	28.75	29.65	3163600
2001-10-25	29.40	31.90	29.32	31.89	2585800
2001-10-26	32.14	33.61	31.65	33.01	4469500
2001-10-29	33.15	33.45	31.85	32.00	4711100
2001-10-30	31.45	31.45	29.50	30.05	3672500
2001-10-31	30.05	30.85	29.00	30.15	3271300
2001-11-01	30.16	30.75	28.95	30.33	3506400
2001-11-02	30.55	30.55	29.34	29.59	1785800
2001-11-05	30.00	30.20	28.50	28.50	3253900
2001-11-06	28.21	28.88	27.30	28.59	3004400
2001-11-07	28.20	30.25	28.20	29.30	4422700
2001-11-08	29.95	31.10	29.58	30.02	3258500
2001-11-09	30.70	31.43	30.26	30.90	2685200
2001-11-12	30.10	31.10	29.20	31.10	2985100
2001-11-13	31.25	32.30	30.42	31.35	3213800
2001-11-14	29.50	29.94	28.05	28.25	5069700
2001-11-15	27.00	27.24	24.85	25.77	9556500
2001-11-16	25.25	27.43	25.02	27.05	4958900
2001-11-19	27.00	27.88	26.00	27.31	4401300
2001-11-20	28.15	29.13	28.14	28.84	3711300
2001-11-21	29.30	29.50	28.11	28.51	3071300
2001-11-23	27.75	28.98	27.40	28.84	1396100
2001-11-26	28.40	28.59	27.75	28.10	2294400
2001-11-27	27.60	28.60	27.21	27.90	3991300
2001-11-28	27.37	28.16	27.10	27.79	3332100
2001-11-29	27.80	28.25	27.12	28.20	2283500
2001-11-30	28.15	28.73	27.70	28.30	2325000
2001-12-03	27.95	29.50	27.68	28.70	3506000
2001-12-04	28.95	29.81	28.09	29.80	4047300
2001-12-05	30.50	31.50	30.19	30.85	4697900
2001-12-06	30.60	30.88	29.45	30.20	4184600
2001-12-07	30.21	31.48	29.32	31.24	4742100
2001-12-10	30.75	31.20	30.25	30.37	3263800
2001-12-11	29.75	30.50	29.71	30.41	2872500
2001-12-12	30.48	30.50	29.53	29.82	1733700
2001-12-13	29.60	30.50	29.37	29.88	2323900
2001-12-14	30.00	31.20	29.58	30.84	2990100
2001-12-17	30.65	31.08	29.20	29.33	4457900
2001-12-18	29.73	29.89	29.05	29.72	3304600
2001-12-19	29.65	31.75	29.48	31.50	5351800
2001-12-20	32.00	32.35	30.75	30.80	3826300
2001-12-21	30.80	31.75	30.35	31.60	2738800
2001-12-24	31.85	32.48	31.60	31.93	867000
2001-12-26	32.18	33.30	32.18	33.10	2692500
2001-12-27	32.80	32.98	32.15	32.82	1900100
2001-12-28	33.05	34.22	32.75	33.76	3575300
2001-12-31	33.63	34.05	33.60	33.82	3741400
2002-01-02	33.45	33.46	32.15	32.49	3983300
2002-01-03	32.48	32.80	31.36	31.60	3339800
2002-01-04	31.50	32.60	31.10	32.43	4152800
2002-01-07	32.65	33.24	31.90	32.55	2577600
2002-01-08	32.20	32.39	31.59	31.75	2101100
2002-01-09	31.30	32.10	30.95	31.78	2389200
2002-01-10	31.60	31.70	30.31	30.62	2671400
2002-01-11	30.65	30.65	29.45	29.45	2131100
2002-01-14	29.20	29.60	28.63	28.81	2152000
2002-01-15	29.06	30.10	29.06	29.61	2223000
2002-01-16	28.75	28.88	28.03	28.05	3170200
2002-01-17	28.40	28.50	27.52	28.18	3866700
2002-01-18	28.25	28.75	28.20	28.26	1957500
2002-01-22	28.50	28.70	27.90	27.90	2568900
2002-01-23	28.05	29.20	27.85	29.20	2937000
2002-01-24	29.00	30.01	28.75	29.84	2879900
2002-01-25	29.84	30.75	29.64	30.50	3123600
2002-01-28	30.50	30.55	29.11	29.60	2046100
2002-01-29	29.30	29.50	28.40	29.05	1620400
2002-01-30	28.70	30.01	28.22	29.75	2168000
2002-01-31	30.50	31.00	30.30	30.64	3028500
2002-02-01	30.50	31.45	30.19	30.42	2570800
2002-02-04	30.50	30.54	28.75	29.70	4282200
2002-02-05	28.65	28.66	27.66	27.95	5238800
2002-02-06	27.70	29.20	27.50	28.40	4399100
2002-02-07	28.00	28.15	27.14	27.20	3613100
2002-02-08	27.10	27.92	26.66	27.80	2892300
2002-02-11	27.60	28.85	27.18	28.85	2239800
2002-02-12	28.70	28.71	27.74	27.85	3281000
2002-02-13	27.45	28.34	27.08	28.00	2778000
2002-02-14	28.25	28.70	27.83	28.08	3135600
2002-02-15	28.49	28.51	27.35	27.44	2072700
2002-02-19	27.31	27.70	26.63	27.12	2830800
2002-02-20	27.12	27.30	26.51	26.65	2093000
2002-02-21	27.05	28.31	27.00	27.45	2972600
2002-02-22	27.46	28.30	26.90	28.07	2886100
2002-02-25	28.55	29.00	28.32	28.87	2648700
2002-02-26	28.90	29.45	28.50	29.00	3507800
2002-02-27	29.30	29.40	28.02	28.49	2958500
2002-02-28	28.69	28.95	27.96	28.01	2744300
2002-03-01	28.55	28.61	27.53	28.26	2835300
2002-03-04	28.36	29.25	28.10	29.24	3567900
2002-03-05	29.24	29.69	28.80	29.41	2658500
2002-03-06	29.05	30.33	28.80	30.33	3996100
2002-03-07	31.00	32.27	30.80	31.01	4496400
2002-03-08	30.90	31.26	30.60	31.20	4372000
2002-03-11	31.52	32.76	31.52	32.56	3847400
2002-03-12	32.40	33.49	32.15	33.40	3750200
2002-03-13	34.00	34.10	32.70	32.85	5379900
2002-03-14	31.80	32.14	31.23	31.95	4674600
2002-03-15	32.10	33.20	31.89	32.80	4467400
2002-03-18	32.80	33.75	32.58	33.68	3771000
2002-03-19	34.15	34.45	33.56	34.30	2988300
2002-03-20	34.00	34.66	33.50	33.70	3491200
2002-03-21	33.50	33.86	33.04	33.86	2415100
2002-03-22	33.10	33.11	31.77	32.28	2811000
2002-03-25	32.00	32.81	32.00	32.11	1879800
2002-03-26	32.12	32.39	31.05	31.78	2104700
2002-03-27	32.00	33.35	32.00	33.35	3042400
2002-03-28	33.10	33.60	32.68	33.23	2204100
2002-04-01	33.95	34.09	33.00	33.55	1960800
2002-04-02	33.55	34.55	33.30	34.00	2767700
2002-04-03	33.25	33.35	32.58	32.98	2325600
2002-04-04	32.95	33.16	31.60	31.96	2302600
2002-04-05	32.25	32.80	32.15	32.75	4546400
2002-04-08	33.25	34.00	32.60	32.75	3311700
2002-04-09	32.00	32.33	31.76	31.98	1907400
2002-04-10	31.97	32.90	31.65	32.35	1793300
2002-04-11	32.00	32.50	31.81	32.04	1504900
2002-04-12	31.65	31.66	30.00	30.35	3044100
2002-04-15	31.25	31.93	31.05	31.80	2060300
2002-04-16	32.30	32.62	31.95	32.58	2449400
2002-04-17	33.05	33.80	32.76	33.45	3538800
2002-04-18	33.45	33.75	32.85	33.41	3254300
2002-04-19	33.42	33.77	32.93	33.76	2909400
2002-04-22	33.76	33.93	33.05	33.50	2631200
2002-04-23	33.30	35.03	33.05	34.64	4196200
2002-04-24	33.75	34.65	33.50	34.21	3235800
2002-04-25	34.21	35.30	33.88	34.80	3656800
2002-04-26	35.20	35.25	34.13	34.75	2803900
2002-04-29	34.30	34.72	33.93	34.10	2106100
2002-04-30	35.10	36.10	34.82	35.50	5747800
2002-05-01	36.15	37.54	35.62	37.20	5405800
2002-05-02	37.20	38.75	36.70	38.66	5214300
2002-05-03	38.80	39.30	38.24	38.65	4221700
2002-05-06	38.05	38.12	36.01	36.01	2742900
2002-05-07	36.01	36.20	35.10	35.80	2275400
2002-05-08	36.25	37.22	36.25	36.90	2403700
2002-05-09	36.85	36.95	35.50	36.17	2576900
2002-05-10	36.42	37.47	36.15	37.00	2055100
2002-05-13	37.00	38.50	36.75	38.50	3719400
2002-05-14	38.50	38.75	37.75	38.00	2900200
2002-05-15	37.75	37.82	36.60	36.85	2858700
2002-05-16	37.00	37.68	37.00	37.31	1779800
2002-05-17	37.31	37.31	36.15	37.00	2361100
2002-05-20	36.83	38.04	36.40	37.50	1699700
2002-05-21	37.49	37.70	37.30	37.30	2389200
2002-05-22	37.05	38.76	37.05	38.60	2806600
2002-05-23	38.61	39.33	38.40	39.26	3269900
2002-05-24	39.15	39.16	37.70	38.00	1739300
2002-05-28	38.15	38.87	38.15	38.25	1663400
2002-05-29	38.00	38.41	37.17	38.20	2881100
2002-05-30	37.70	37.98	37.01	37.45	2442000
2002-05-31	37.72	38.43	37.04	38.17	1705700
2002-06-03	37.95	37.97	35.70	35.87	2467400
2002-06-04	36.00	36.45	34.40	35.02	2769300
2002-06-05	34.25	34.48	33.00	33.80	4707100
2002-06-06	34.50	34.80	32.20	33.43	5684300
2002-06-07	33.45	34.79	33.00	34.51	3189100
2002-06-10	34.65	34.90	32.75	33.10	2786500
2002-06-11	33.10	33.20	31.40	31.76	2887300
2002-06-12	31.90	33.02	31.70	33.02	2917600
2002-06-13	33.15	34.46	32.50	33.48	2675600
2002-06-14	33.40	33.95	32.16	33.95	2055200
2002-06-17	34.60	35.09	34.18	34.65	2012600
2002-06-18	34.50	34.59	33.60	33.90	2489000
2002-06-19	33.70	34.32	33.17	34.15	3380000
2002-06-20	34.40	34.81	33.63	33.98	2288400
2002-06-21	33.25	33.91	32.22	33.40	3636500
2002-06-24	33.40	33.70	32.45	33.40	2483000
2002-06-25	34.10	34.35	32.88	32.88	2035600
2002-06-26	32.50	32.70	31.90	32.60	2380900
2002-06-27	32.75	33.20	32.01	32.34	1853900
2002-06-28	32.10	32.79	31.15	31.15	2647200
2002-07-01	31.30	31.75	30.72	30.93	1762700
2002-07-02	31.18	31.50	29.40	29.56	2898400
2002-07-03	29.25	30.38	28.74	30.37	3197200
2002-07-05	30.45	31.33	30.38	31.22	1246000
2002-07-08	31.00	31.70	30.52	30.62	2371200
2002-07-09	30.62	30.97	29.86	30.00	2125300
2002-07-10	30.65	30.90	28.70	28.80	2329800
2002-07-11	28.80	28.80	27.25	27.90	3367900
2002-07-12	28.00	28.39	26.34	26.95	3278900
2002-07-15	27.15	27.55	25.22	26.40	3930800
2002-07-16	26.30	26.86	25.68	26.40	3395300
2002-07-17	26.90	27.20	26.39	26.50	2959100
2002-07-18	26.70	27.40	26.28	26.48	2159300
2002-07-19	25.85	26.00	24.50	24.70	2783000
2002-07-22	24.70	24.95	22.71	23.10	3208900
2002-07-23	23.20	23.80	21.70	22.25	2640500
2002-07-24	22.00	23.60	21.56	23.50	4914000
2002-07-25	23.25	24.00	22.20	22.89	2965100
2002-07-26	22.93	23.16	22.10	22.50	2346500
2002-07-29	23.10	24.92	23.10	24.88	2527600
2002-07-30	24.88	25.65	24.46	25.31	3205400
2002-07-31	25.25	25.50	24.19	25.50	3185700
2002-08-01	25.50	25.65	23.62	23.67	2257300
2002-08-02	23.85	24.27	21.98	22.00	3515900
2002-08-05	22.00	22.40	21.36	21.48	2651200
2002-08-06	21.75	22.26	21.75	22.00	2618200
2002-08-07	22.15	22.42	20.95	21.88	2684300
2002-08-08	21.89	23.26	21.88	23.12	3469500
2002-08-09	22.65	24.30	22.27	24.00	2358900
2002-08-12	23.50	25.38	22.95	24.78	2614000
2002-08-13	24.70	25.60	24.42	24.66	2378800
2002-08-14	25.00	25.39	24.00	25.30	2170600
2002-08-15	25.20	26.47	25.20	26.02	3700900
2002-08-16	25.90	25.91	24.83	25.12	3017800
2002-08-19	25.19	26.10	24.70	25.99	3438600
2002-08-20	25.50	25.80	24.65	25.01	2249700
2002-08-21	24.90	25.34	24.17	24.95	1802100
2002-08-22	25.15	26.09	24.75	25.80	3220400
2002-08-23	25.60	26.00	25.02	25.10	2059700
2002-08-26	25.30	26.02	24.80	25.85	1843500
2002-08-27	26.25	26.27	24.50	24.60	2189100
2002-08-28	24.50	24.71	23.80	24.05	1991000
2002-08-29	24.00	24.30	23.17	23.73	2374900
2002-08-30	23.77	25.00	23.76	24.50	1921000
2002-09-03	23.60	23.62	22.50	22.96	3141000
2002-09-04	22.96	23.46	22.06	22.51	3141700
2002-09-05	22.48	23.02	22.11	22.23	2478600
2002-09-06	22.95	23.10	21.99	22.12	3618400
2002-09-09	22.10	22.54	21.63	22.10	3083200
2002-09-10	22.20	23.01	22.10	22.76	3053900
2002-09-11	23.35	23.48	22.70	22.70	1720600
2002-09-12	22.62	22.73	22.00	22.10	2886900
2002-09-13	22.00	22.55	21.67	22.07	2499600
2002-09-16	22.22	22.69	21.88	22.48	2168200
2002-09-17	22.15	22.29	21.65	21.73	3139800
2002-09-18	21.83	22.40	21.50	21.71	2637100
2002-09-19	21.15	21.79	20.29	20.35	4998400
2002-09-20	20.55	20.75	19.85	19.89	2979800
2002-09-23	20.10	20.60	19.60	20.50	2993400
2002-09-24	20.20	20.60	19.95	20.05	2500900
2002-09-25	20.25	21.20	20.06	21.13	2671300
2002-09-26	21.25	21.95	21.10	21.66	3335100
2002-09-27	21.85	22.40	21.30	21.43	2387600
2002-09-30	21.44	21.44	20.25	20.80	2680600
2002-10-01	20.80	21.42	20.22	21.10	2852600
2002-10-02	21.11	21.70	20.60	20.85	2648200
2002-10-03	21.02	21.38	20.35	20.77	2200600
2002-10-04	20.90	21.27	19.95	20.30	3492300
2002-10-07	20.30	20.75	19.95	20.01	2413400
2002-10-08	19.90	20.32	19.33	19.78	3004600
2002-10-09	19.40	19.82	18.78	18.90	2904000
2002-10-10	18.65	18.94	18.10	18.82	4280900
2002-10-11	19.13	19.40	18.60	19.40	6544900
2002-10-14	19.15	20.45	19.02	20.45	2068200
2002-10-15	20.68	21.51	20.68	21.44	3141800
2002-10-16	21.45	21.69	20.22	20.60	1688500
2002-10-17	20.85	21.57	20.67	21.54	2203500
2002-10-18	21.33	21.74	20.85	21.36	1657100
2002-10-21	21.58	21.58	20.50	21.39	1897300
2002-10-22	21.63	21.63	20.25	20.60	2538300
2002-10-23	20.70	21.15	20.55	21.00	2663700
2002-10-24	21.65	21.75	20.66	20.78	3336000
2002-10-25	21.00	21.00	19.13	19.50	2710200
2002-10-28	19.50	20.14	19.15	19.55	3273300
2002-10-29	20.00	20.40	19.35	19.95	3795200
2002-10-30	21.00	22.42	20.83	22.40	5587100
2002-10-31	22.40	22.86	21.68	21.98	4345900
2002-11-01	22.21	23.68	21.91	23.62	2872900
2002-11-04	23.75	24.04	22.96	23.35	3618300
2002-11-05	23.45	24.10	22.91	24.08	3125500
2002-11-06	24.85	25.55	24.25	25.50	4764400
2002-11-07	25.55	25.69	24.28	24.35	3173200
2002-11-08	24.70	24.75	23.67	23.94	2040800
2002-11-11	23.93	24.24	23.27	23.54	1565000
2002-11-12	23.77	23.99	23.12	23.36	1865300
2002-11-13	23.30	23.60	22.41	22.77	2837600
2002-11-14	23.25	23.75	23.00	23.69	2047000
2002-11-15	23.70	24.05	23.20	24.05	1745100
2002-11-18	24.21	24.44	23.30	23.98	1652400
2002-11-19	23.99	24.50	23.70	23.82	1301400
2002-11-20	23.95	24.89	23.94	24.79	2067600
2002-11-21	24.79	25.14	24.50	24.84	2194500
2002-11-22	24.40	24.67	24.05	24.26	2113600
2002-11-25	24.50	24.70	24.13	24.55	1855100
2002-11-26	24.40	24.50	23.38	23.44	1599600
2002-11-27	23.60	24.01	23.49	23.87	2063400
2002-11-29	24.00	24.48	24.00	24.30	972000
2002-12-02	24.90	25.40	24.53	25.35	2586700
2002-12-03	25.70	25.89	25.19	25.35	3360400
2002-12-04	25.36	25.36	23.65	24.08	2871000
2002-12-05	24.35	24.47	23.74	24.01	1487900
2002-12-06	23.70	24.68	23.54	24.01	1910100
2002-12-09	24.30	24.76	23.64	23.69	2726000
2002-12-10	23.80	24.28	23.25	24.12	2261100
2002-12-11	24.13	24.13	23.46	23.76	1479600
2002-12-12	24.01	24.95	23.81	24.80	2152100
2002-12-13	24.81	25.07	24.21	24.37	2634000
2002-12-16	24.50	25.20	24.42	25.20	3229700
2002-12-17	25.21	25.21	24.40	24.60	2933600
2002-12-18	24.50	24.74	23.85	24.23	1879800
2002-12-19	24.24	24.70	24.14	24.49	1949500
2002-12-20	24.60	24.94	24.17	24.80	3182700
2002-12-23	25.10	25.28	24.50	25.21	1899000
2002-12-24	25.11	25.18	24.70	24.79	839500
2002-12-26	24.80	25.08	24.35	24.40	1187800
2002-12-27	24.60	24.85	23.62	23.70	1369200
2002-12-30	23.85	24.20	22.94	23.21	2145500
2002-12-31	23.22	23.35	22.70	23.20	2311300
2003-01-02	23.10	24.10	23.00	24.08	1933700
2003-01-03	24.02	24.36	23.70	23.91	1607400
2003-01-06	23.75	23.85	23.00	23.20	2327100
2003-01-07	23.21	23.21	21.90	21.98	3869900
2003-01-08	21.65	22.18	21.51	21.76	2924700
2003-01-09	21.95	22.14	21.70	22.00	2693800
2003-01-10	22.00	22.10	21.55	21.70	2880900
2003-01-13	21.80	21.80	20.80	21.45	3433500
2003-01-14	21.45	21.71	20.76	21.09	3038600
2003-01-15	21.20	22.20	21.09	21.90	4164700
2003-01-16	22.15	22.80	22.15	22.68	3838100
2003-01-17	22.68	22.68	21.96	22.00	2382600
2003-01-21	22.01	22.01	21.20	21.25	2214600
2003-01-22	21.15	22.18	20.79	22.11	3656400
2003-01-23	22.12	22.94	21.98	22.80	3473900
2003-01-24	22.80	22.97	22.27	22.61	3055400
2003-01-27	22.61	22.61	21.55	21.59	2851800
2003-01-28	21.90	22.40	21.63	21.70	2238900
2003-01-29	21.59	22.16	21.24	22.05	3169400
2003-01-30	22.06	23.00	22.06	22.41	3809000
2003-01-31	22.30	22.96	22.02	22.77	2998000
2003-02-03	22.78	23.15	22.42	22.55	3331800
2003-02-04	22.56	23.01	22.19	22.95	3485900
2003-02-05	23.05	23.49	22.72	22.81	3047900
2003-02-06	22.77	23.00	22.40	22.66	2891200
2003-02-07	22.03	23.05	21.96	22.24	2524400
2003-02-10	22.20	22.67	22.09	22.55	2689600
2003-02-11	22.40	22.65	22.07	22.12	2615500
2003-02-12	22.13	22.36	21.39	21.45	2035800
2003-02-13	21.47	21.56	20.90	21.15	2638400
2003-02-14	21.25	21.39	20.75	20.98	2467800
2003-02-18	21.00	21.92	20.89	21.75	2034500
2003-02-19	21.66	21.85	21.23	21.55	2273700
2003-02-20	21.64	21.83	21.30	21.33	2342700
2003-02-21	21.34	22.22	21.30	22.13	3865300
2003-02-24	22.05	23.10	22.00	22.99	3036300
2003-02-25	23.20	23.99	22.56	22.82	4742300
2003-02-26	22.93	23.60	22.30	23.20	2698100
2003-02-27	23.22	23.30	22.37	22.54	2339100
2003-02-28	22.56	23.15	22.44	22.70	2640000
2003-03-03	22.71	23.20	22.45	23.15	3818900
2003-03-04	23.09	23.43	22.81	22.96	2421900
2003-03-05	22.90	23.22	22.55	22.75	1976800
2003-03-06	22.76	23.30	22.65	23.24	2099000
2003-03-07	23.15	23.42	22.67	22.89	2252000
2003-03-10	22.65	22.96	22.34	22.36	1946600
2003-03-11	22.33	22.75	21.30	21.53	2754700
2003-03-12	21.20	21.41	20.66	21.10	3457000
2003-03-13	21.75	21.79	21.08	21.45	2245200
2003-03-14	21.46	21.46	20.75	21.03	2892300
2003-03-17	21.03	21.58	20.70	21.23	3250500
2003-03-18	21.23	21.70	20.51	21.70	4400600
2003-03-19	21.90	21.96	20.92	21.01	3200400
2003-03-20	21.01	21.86	20.76	21.62	2853900
2003-03-21	21.63	21.63	20.75	20.86	2730800
2003-03-24	20.85	21.23	20.19	20.25	1974800
2003-03-25	20.48	20.70	20.22	20.26	2386900
2003-03-26	20.27	20.35	19.87	20.00	2337600
2003-03-27	19.90	20.59	19.90	20.29	2492700
2003-03-28	20.25	20.80	20.18	20.66	2201600
2003-03-31	19.94	20.66	19.94	20.45	2237600
2003-04-01	20.50	20.96	20.28	20.79	1964300
2003-04-02	20.79	20.79	20.20	20.58	2289700
2003-04-03	20.32	20.57	19.63	19.87	2875800
2003-04-04	19.87	20.34	19.42	19.65	2297600
2003-04-07	19.65	19.81	19.26	19.32	3860400
2003-04-08	19.37	19.43	18.90	19.00	2608200
2003-04-09	19.23	19.70	19.01	19.68	3650600
2003-04-10	20.09	20.63	19.86	20.61	4365600
2003-04-11	20.61	20.70	20.06	20.54	2914800
2003-04-14	20.62	20.72	20.09	20.30	1559500
2003-04-15	20.30	20.39	19.87	19.90	2126900
2003-04-16	19.90	20.02	19.54	19.55	2194900
2003-04-17	19.48	20.24	19.37	20.03	2649000
2003-04-21	20.18	20.51	20.00	20.50	1307100
2003-04-22	20.50	20.83	20.21	20.54	2028000
2003-04-23	20.65	21.07	20.01	20.14	3404200
2003-04-24	20.25	20.38	19.92	20.13	2229800
2003-04-25	20.18	20.22	19.96	19.97	1135500
2003-04-28	19.85	20.24	19.66	19.90	1812600
2003-04-29	19.60	19.91	19.27	19.30	3173500
2003-04-30	19.35	19.59	18.94	19.05	5628600
2003-05-01	19.20	19.20	18.40	18.84	5179700
2003-05-02	18.65	19.14	18.60	18.96	4271200
2003-05-05	19.05	19.31	19.04	19.10	4270900
2003-05-06	19.10	19.22	18.80	18.99	4079900
2003-05-07	18.98	19.92	18.77	19.76	6590200
2003-05-08	19.52	20.29	19.48	19.86	6020800
2003-05-09	19.95	20.34	19.64	20.22	3183600
2003-05-12	20.35	20.55	20.00	20.13	2940100
2003-05-13	20.13	21.60	20.03	21.50	7513700
2003-05-14	21.28	22.47	21.28	22.21	5896900
2003-05-15	22.20	22.43	21.91	22.10	4589100
2003-05-16	22.11	22.81	21.95	22.75	4887700
2003-05-19	22.56	22.66	22.13	22.20	4136000
2003-05-20	22.05	22.14	21.59	21.88	4140000
2003-05-21	21.89	23.35	21.82	23.19	5215500
2003-05-22	23.61	23.89	23.25	23.43	5373200
2003-05-23	23.43	23.85	22.80	23.65	3393800
2003-05-27	23.35	24.10	23.35	23.73	3005900
2003-05-28	23.55	23.75	22.95	23.01	4907800
2003-05-29	23.16	23.20	22.46	22.83	5472100
2003-05-30	22.83	23.80	22.80	23.37	4911000
2003-06-02	23.38	23.93	23.28	23.51	3075000
2003-06-03	23.51	23.79	22.92	23.60	2678600
2003-06-04	23.62	24.20	23.25	23.95	3659000
2003-06-05	23.90	24.00	23.60	23.97	2402700
2003-06-06	24.20	24.46	23.70	23.73	3770300
2003-06-09	23.55	23.96	23.30	23.81	2123700
2003-06-10	23.81	24.13	23.64	23.98	2373200
2003-06-11	23.92	25.57	23.78	25.50	4371400
2003-06-12	25.50	25.90	24.52	24.75	4643400
2003-06-13	24.75	24.76	23.56	23.87	3778800
2003-06-16	23.50	23.69	22.85	23.11	5291300
2003-06-17	23.06	23.45	21.70	22.45	3923600
2003-06-18	21.93	22.88	21.93	22.64	4356500
2003-06-19	22.61	23.20	22.49	22.83	3411600
2003-06-20	22.90	23.15	22.43	22.51	2763500
2003-06-23	22.51	22.73	22.10	22.56	2775900
2003-06-24	22.40	22.90	22.26	22.26	2276100
2003-06-25	22.13	22.98	22.13	22.20	3165500
2003-06-26	22.30	22.58	21.65	21.83	3907100
2003-06-27	21.90	22.20	21.75	21.92	2373100
2003-06-30	22.03	22.42	21.80	21.97	2988700
2003-07-01	21.97	21.97	21.32	21.55	2489500
2003-07-02	21.55	21.86	21.43	21.52	2885800
2003-07-03	21.43	22.10	21.25	21.78	2078400
2003-07-07	21.50	21.68	21.18	21.40	3107200
2003-07-08	21.40	21.87	21.25	21.70	2958300
2003-07-09	21.55	22.43	21.55	22.02	2783300
2003-07-10	22.05	22.08	21.20	21.20	3886500
2003-07-11	21.23	21.39	20.83	21.00	3423100
2003-07-14	21.15	21.15	20.60	20.65	2383100
2003-07-15	20.55	20.69	20.11	20.35	5663400
2003-07-16	20.40	20.45	19.85	20.00	4962100
2003-07-17	18.59	20.04	18.59	19.61	9160500
2003-07-18	19.61	20.30	18.50	20.20	4468900
2003-07-21	20.20	20.40	19.67	19.69	3506600
2003-07-22	19.69	19.95	19.25	19.50	3443300
2003-07-23	19.50	19.75	18.80	19.15	3515200
2003-07-24	19.08	19.39	18.75	18.77	5070500
2003-07-25	18.82	19.88	18.75	19.00	4156400
2003-07-28	18.98	19.33	18.70	19.33	4399500
2003-07-29	19.35	19.75	18.76	18.87	4136100
2003-07-30	18.55	19.19	18.55	19.11	6243600
2003-07-31	19.20	20.10	18.92	19.57	5014000
2003-08-01	19.40	19.63	19.08	19.51	3388900
2003-08-04	19.32	19.48	18.76	19.10	2948200
2003-08-05	19.09	19.22	18.70	18.71	2872500
2003-08-06	18.80	19.25	18.52	19.21	3830500
2003-08-07	19.21	20.00	18.98	19.97	4383900
2003-08-08	20.00	20.04	19.53	19.85	2550800
2003-08-11	19.75	20.27	19.62	20.13	2541200
2003-08-12	20.12	20.28	19.66	20.03	1952000
2003-08-13	20.05	20.26	19.90	20.08	2166200
2003-08-14	20.05	20.29	19.54	19.90	3156300
2003-08-15	20.08	20.08	19.73	20.00	1245900
2003-08-18	20.10	20.28	19.95	20.03	2049600
2003-08-19	20.03	20.20	19.88	20.10	1297800
2003-08-20	20.10	20.74	19.66	20.50	3158100
2003-08-21	20.63	20.78	20.40	20.70	2797000
2003-08-22	20.79	20.79	20.18	20.22	1406000
2003-08-25	20.16	20.43	20.01	20.33	1840900
2003-08-26	20.33	20.47	20.03	20.40	1683700
2003-08-27	20.30	20.91	20.30	20.44	2016700
2003-08-28	20.46	21.39	20.30	21.32	2891600
2003-08-29	21.20	21.38	20.88	21.12	2000800
2003-09-02	21.12	21.15	20.62	20.96	2174800
2003-09-03	20.96	21.21	20.90	21.07	2222600
2003-09-04	21.00	21.05	20.52	20.79	2035200
2003-09-05	21.00	21.08	20.67	21.05	2292600
2003-09-08	21.20	21.36	21.09	21.20	1910800
2003-09-09	21.20	21.20	20.61	20.61	1635700
2003-09-10	20.62	20.74	20.26	20.33	3106800
2003-09-11	20.46	20.59	20.14	20.25	2664700
2003-09-12	20.20	20.40	19.82	20.40	3043100
2003-09-15	20.55	20.70	19.98	20.05	1542900
2003-09-16	20.10	20.19	19.79	19.90	1816500
2003-09-17	19.75	19.77	19.12	19.20	5619600
2003-09-18	19.30	19.73	19.00	19.63	5363800
2003-09-19	19.63	19.63	19.24	19.39	5341000
2003-09-22	19.38	19.54	19.10	19.18	4014500
2003-09-23	19.10	19.22	18.92	19.00	3630400
2003-09-24	19.40	20.18	18.69	20.06	7756000
2003-09-25	20.10	20.30	19.73	19.76	3836300
2003-09-26	19.80	19.95	19.55	19.69	2346900
2003-09-29	19.57	19.77	19.30	19.70	3181100
2003-09-30	19.70	20.74	19.70	20.00	5499700
2003-10-01	20.25	20.50	20.00	20.43	4026300
2003-10-02	20.43	20.57	20.24	20.50	2403900
2003-10-03	20.60	21.03	20.36	20.89	3027600
2003-10-06	20.89	21.03	20.61	20.70	1868300
2003-10-07	20.70	20.80	20.30	20.61	1692600
2003-10-08	20.51	20.80	20.21	20.25	2991200
2003-10-09	20.26	20.40	20.03	20.25	2652300
2003-10-10	20.26	20.38	20.07	20.14	1905600
2003-10-13	19.90	20.14	19.86	19.92	2025800
2003-10-14	19.50	20.09	19.50	19.98	3859200
2003-10-15	19.90	19.98	19.34	19.34	4310600
2003-10-16	19.35	19.92	19.26	19.38	3191400
2003-10-17	19.20	19.38	19.16	19.23	3555100
2003-10-20	19.23	19.30	18.86	19.05	3087400
2003-10-21	19.13	19.74	19.11	19.54	3448400
2003-10-22	19.75	19.84	19.42	19.51	2616900
2003-10-23	19.51	19.51	19.21	19.46	2570100
2003-10-24	19.30	19.48	19.21	19.43	2414300
2003-10-27	19.28	19.60	19.08	19.17	1945400
2003-10-28	19.10	19.65	18.80	19.65	3309400
2003-10-29	19.45	19.70	18.85	18.92	5839600
2003-10-30	19.05	19.06	18.65	18.77	4333200
2003-10-31	18.86	19.29	18.78	19.19	4358900
2003-11-03	19.20	19.28	18.78	18.89	3054100
2003-11-04	18.89	19.25	18.49	19.17	2641900
2003-11-05	19.20	19.45	19.11	19.41	1908200
2003-11-06	19.46	19.63	19.20	19.47	2592400
2003-11-07	19.46	19.70	19.37	19.65	1571100
2003-11-10	19.64	19.74	19.11	19.17	1814800
2003-11-11	19.25	19.39	18.98	19.11	1484700
2003-11-12	19.06	19.18	18.95	18.99	2346900
2003-11-13	19.10	19.32	19.04	19.29	2773500
2003-11-14	19.25	19.62	19.14	19.46	3000000
2003-11-17	19.46	19.46	18.96	19.10	2325700
2003-11-18	19.11	19.15	18.92	19.00	2611300
2003-11-19	19.02	19.16	18.95	19.08	2933000
2003-11-20	19.08	19.33	18.98	19.00	2541600
2003-11-21	19.10	19.10	18.70	18.74	3789700
2003-11-24	18.85	18.88	18.55	18.65	2508800
2003-11-25	18.73	19.16	18.70	19.12	3692600
2003-11-26	19.12	19.50	19.07	19.42	2146000
2003-11-28	19.40	19.45	19.30	19.38	781200
2003-12-01	19.39	19.91	19.25	19.84	3916900
2003-12-02	19.91	20.07	19.84	20.00	4261300
2003-12-03	19.95	19.99	19.65	19.83	2372300
2003-12-04	19.83	20.90	19.74	20.87	5127400
2003-12-05	20.88	21.80	20.76	21.75	7558000
2003-12-08	21.55	22.22	21.54	22.20	4192100
2003-12-09	22.20	22.25	21.86	22.01	3721900
2003-12-10	21.87	22.51	21.87	22.45	3686200
2003-12-11	22.45	22.45	22.05	22.28	3161000
2003-12-12	22.50	23.16	22.28	23.08	3859800
2003-12-15	22.75	22.97	22.31	22.42	3302200
2003-12-16	22.55	23.05	22.49	23.04	4036800
2003-12-17	22.90	23.22	22.66	23.20	4484200
2003-12-18	23.25	24.40	23.25	24.26	6057300
2003-12-19	24.40	24.40	23.80	24.18	4929700
2003-12-22	24.17	24.70	24.11	24.56	3310200
2003-12-23	24.50	24.51	24.00	24.06	3700300
2003-12-24	24.15	24.55	24.07	24.45	698600
2003-12-26	24.45	24.70	24.28	24.56	733600
2003-12-29	24.54	24.76	24.29	24.49	1763400
2003-12-30	24.44	24.85	24.34	24.38	2247700
2003-12-31	24.38	24.60	23.66	24.01	2907200
2004-01-02	24.00	24.13	23.78	23.94	2484500
2004-01-05	23.15	24.37	23.10	24.34	3484000
2004-01-06	24.34	24.45	23.80	24.04	4475000
2004-01-07	23.95	24.07	23.79	23.95	3029200
2004-01-08	23.90	24.99	23.85	24.65	3418700
2004-01-09	24.65	27.05	24.55	26.11	8590500
2004-01-12	25.85	26.54	25.72	26.00	4717700
2004-01-13	25.80	26.11	25.27	25.41	3326100
2004-01-14	25.50	25.50	24.59	24.71	5052900
2004-01-15	24.90	25.10	24.14	24.18	4465900
2004-01-16	24.50	25.55	24.45	25.41	4573800
2004-01-20	26.00	26.76	25.90	26.51	4716900
2004-01-21	26.52	26.98	26.30	26.45	5167100
2004-01-22	26.01	26.80	25.45	25.55	4686700
2004-01-23	25.80	27.05	25.75	26.72	5869300
2004-01-26	26.72	27.62	26.55	27.44	4784700
2004-01-27	27.65	28.14	26.95	27.12	5218200
2004-01-28	27.12	27.98	26.80	27.38	4411400
2004-01-29	27.50	27.65	26.92	27.20	3821200
2004-01-30	27.05	27.45	26.79	26.94	5142300
2004-02-02	26.85	27.50	26.77	27.37	3837700
2004-02-03	27.50	27.98	27.05	27.36	3855200
2004-02-04	27.26	27.40	26.79	27.10	3449600
2004-02-05	27.10	27.60	26.28	26.42	5133200
2004-02-06	26.25	27.29	26.25	26.59	2924300
2004-02-09	27.10	27.46	27.05	27.30	3513500
2004-02-10	27.45	28.50	27.33	28.39	6832400
2004-02-11	28.47	29.25	28.24	29.00	6520500
2004-02-12	29.00	29.10	28.80	28.99	3666400
2004-02-13	28.80	28.99	28.42	28.93	2888000
2004-02-17	29.25	30.00	29.24	29.98	4077600
2004-02-18	29.98	30.06	29.52	29.59	5155400
2004-02-19	29.80	29.87	29.21	29.30	2720000
2004-02-20	29.74	29.84	29.01	29.07	3958700
2004-02-23	29.08	29.09	28.63	28.72	3006000
2004-02-24	28.81	29.21	28.58	28.96	3286700
2004-02-25	28.98	29.30	28.77	29.18	3278300
2004-02-26	29.00	29.60	28.90	29.44	4664600
2004-02-27	28.97	29.93	28.97	29.48	4707900
2004-03-01	29.60	30.01	29.55	29.96	4118900
2004-03-02	30.00	31.39	30.00	31.15	7267500
2004-03-03	31.09	31.09	30.51	30.94	2586100
2004-03-04	30.86	31.79	30.82	31.50	3777300
2004-03-05	31.34	31.94	30.71	30.77	3945800
2004-03-08	30.86	31.36	30.38	30.57	2889600
2004-03-09	30.50	30.89	29.78	30.14	3170800
2004-03-10	30.00	30.00	28.26	28.53	5324400
2004-03-11	28.53	28.90	27.67	27.79	4440200
2004-03-12	28.14	28.92	28.10	28.68	2217300
2004-03-15	29.35	29.71	29.03	29.43	3636400
2004-03-16	29.43	29.48	28.74	29.02	2622600
2004-03-17	29.05	29.64	28.99	29.57	3264500
2004-03-18	29.73	29.90	29.21	29.78	2626500
2004-03-19	29.62	29.89	29.08	29.12	1814500
2004-03-22	28.88	28.94	28.32	28.58	2025700
2004-03-23	28.64	28.95	27.26	27.68	2926800
2004-03-24	27.55	27.99	26.84	27.05	4399900
2004-03-25	27.75	28.02	27.36	27.93	3272900
2004-03-26	27.93	28.47	27.75	28.15	2858900
2004-03-29	28.18	28.24	27.55	27.73	2520100
2004-03-30	27.80	28.50	27.75	28.17	2920600
2004-03-31	28.30	28.49	27.60	27.89	3978500
2004-04-01	28.02	28.04	26.44	26.89	6371700
2004-04-02	27.00	27.21	26.65	27.18	4436000
2004-04-05	27.18	27.38	27.01	27.25	2405600
2004-04-06	27.65	27.65	27.18	27.29	2258100
2004-04-07	27.25	27.90	26.96	27.44	2945300
2004-04-08	27.80	27.86	27.52	27.85	1851200
2004-04-12	27.79	28.23	27.79	28.14	3638400
2004-04-13	28.18	28.32	27.10	27.29	2405200
2004-04-14	27.05	27.23	26.65	27.03	2728000
2004-04-15	27.05	27.60	27.05	27.54	1623500
2004-04-16	27.54	27.81	27.32	27.73	1892200
2004-04-19	27.75	28.09	27.50	27.65	2005800
2004-04-20	27.66	27.71	26.62	26.71	1645400
2004-04-21	26.55	26.74	26.15	26.53	3213600
2004-04-22	26.55	27.89	26.50	27.79	2906000
2004-04-23	27.85	27.87	27.28	27.33	1992000
2004-04-26	27.60	27.93	27.48	27.51	1999600
2004-04-27	28.20	29.27	28.20	29.12	5295100
2004-04-28	29.05	29.16	28.57	28.73	2527600
2004-04-29	28.63	28.80	27.07	27.48	4128300
2004-04-30	27.75	28.19	27.00	27.77	2962300
2004-05-03	28.05	28.70	27.84	28.61	2649600
2004-05-04	28.70	29.00	28.28	28.73	4053200
2004-05-05	27.75	28.00	26.90	27.88	5731900
2004-05-06	27.65	28.05	26.99	27.20	2780000
2004-05-07	27.10	27.35	26.10	26.22	2240500
2004-05-10	25.89	26.26	25.05	25.58	4235800
2004-05-11	25.73	26.23	25.58	25.82	2785900
2004-05-12	25.70	26.38	25.57	25.85	3004800
2004-05-13	25.78	26.17	25.75	25.95	1678500
2004-05-14	26.05	26.60	25.62	26.10	1694200
2004-05-17	25.90	26.88	25.86	26.52	2870800
2004-05-18	26.52	26.62	25.60	26.05	3048000
2004-05-19	26.25	26.57	25.65	26.23	3087500
2004-05-20	26.21	26.64	26.14	26.16	2595000
2004-05-21	26.17	26.30	25.53	25.72	2060100
2004-05-24	25.72	27.42	25.54	27.08	3507600
2004-05-25	27.09	27.68	26.82	27.45	2288400
2004-05-26	27.40	27.69	26.73	26.95	1853800
2004-05-27	26.95	26.95	25.86	26.14	2749500
2004-05-28	26.05	26.74	25.97	26.73	1778500
2004-06-01	27.03	27.19	26.45	26.67	2506500
2004-06-02	26.84	26.87	26.01	26.17	2852300
2004-06-03	26.10	26.59	25.81	25.91	2306800
2004-06-04	25.75	25.90	25.24	25.47	2951900
2004-06-07	25.48	26.00	24.49	25.99	2032000
2004-06-08	26.03	26.43	26.00	26.14	2549900
2004-06-09	26.10	26.10	25.20	25.58	3911300
2004-06-10	25.90	26.21	25.65	26.10	1711300
2004-06-14	25.95	26.24	25.70	25.95	1512500
2004-06-15	26.23	26.85	26.15	26.69	2186700
2004-06-16	27.10	27.48	26.97	27.36	2440900
2004-06-17	27.50	27.91	27.36	27.83	2787400
2004-06-18	27.83	27.87	27.43	27.77	1850600
2004-06-21	27.78	27.89	27.27	27.40	1324300
2004-06-22	27.40	27.90	27.35	27.75	1801900
2004-06-23	27.82	28.36	27.66	28.28	2995200
2004-06-24	28.30	28.47	27.98	28.00	1716900
2004-06-25	28.01	28.25	27.68	27.86	1248100
2004-06-28	27.87	27.92	27.37	27.49	1593700
2004-06-29	27.55	28.09	27.45	28.08	1564200
2004-06-30	28.08	29.02	28.00	28.94	2478300
2004-07-01	28.75	29.17	28.73	28.94	2101600
2004-07-02	28.90	29.31	28.56	29.00	1301500
2004-07-06	29.14	29.25	28.51	28.69	1836300
2004-07-07	28.46	28.59	28.05	28.48	2179500
2004-07-08	28.33	28.45	27.83	28.12	2236700
2004-07-09	28.10	29.08	27.95	29.04	2013300
2004-07-12	28.94	28.94	28.23	28.60	1288200
2004-07-13	28.55	28.65	28.04	28.37	996200
2004-07-14	28.20	29.10	28.20	28.97	2010500
2004-07-15	28.97	30.18	28.70	30.06	3808900
2004-07-16	30.45	30.45	29.77	30.02	2578100
2004-07-19	29.99	30.16	29.57	29.83	1722400
2004-07-20	29.87	29.87	29.17	29.53	2062200
2004-07-21	29.75	30.30	28.66	28.70	3336800
2004-07-22	28.71	28.94	28.26	28.73	2631800
2004-07-23	28.63	28.76	28.13	28.25	1429600
2004-07-26	28.33	28.69	27.27	27.66	2139200
2004-07-27	27.00	28.27	26.70	27.93	3126500
2004-07-28	28.00	28.28	27.80	27.92	2176600
2004-07-29	27.96	28.59	27.09	28.37	3286800
2004-07-30	28.47	28.65	28.08	28.40	1914400
2004-08-02	28.41	28.49	27.53	27.89	2744800
2004-08-03	28.15	28.49	28.05	28.23	3537500
2004-08-04	28.23	28.24	27.09	27.14	3394700
2004-08-05	27.20	27.35	26.61	26.65	3540900
2004-08-06	26.54	26.69	25.94	26.21	2863100
2004-08-09	26.30	26.87	26.18	26.70	1672100
2004-08-10	26.66	27.05	26.39	26.67	2097400
2004-08-11	26.62	27.20	26.54	27.05	3313900
2004-08-12	27.06	27.33	26.32	26.35	2166200
2004-08-13	26.45	27.23	26.45	27.13	2228200
2004-08-16	27.13	27.45	26.90	27.36	1724600
2004-08-17	27.36	27.36	26.55	26.77	3124600
2004-08-18	26.95	27.65	26.93	27.56	3501600
2004-08-19	27.78	28.42	27.70	28.17	3815200
2004-08-20	28.87	29.72	28.87	29.12	5535200
2004-08-23	29.25	29.30	28.74	28.84	2907400
2004-08-24	28.88	29.00	28.21	28.94	2711300
2004-08-25	28.96	29.25	28.84	29.10	2728600
2004-08-26	29.10	29.85	28.75	29.71	3074100
2004-08-27	29.72	29.90	29.60	29.79	2284900
2004-08-30	29.90	30.27	29.37	29.82	2689000
2004-08-31	30.15	30.77	30.15	30.70	3491100
2004-09-01	30.80	31.75	30.69	31.26	5005700
2004-09-02	31.60	31.96	31.23	31.84	4385800
2004-09-03	31.64	32.24	31.42	32.08	2721500
2004-09-07	32.09	32.10	31.52	31.83	2898300
2004-09-08	31.80	32.17	31.29	31.88	3144200
2004-09-09	31.85	32.76	31.65	32.61	3816800
2004-09-10	32.61	32.75	32.06	32.26	2731600
2004-09-13	32.55	32.74	32.21	32.49	3079600
2004-09-14	33.25	33.25	32.58	32.65	4321700
2004-09-15	32.60	33.51	32.42	32.85	4085700
2004-09-16	32.95	33.58	32.86	33.35	3592600
2004-09-17	34.00	34.20	33.68	33.80	6777400
2004-09-20	33.95	34.10	33.32	33.37	5093200
2004-09-21	33.55	33.86	33.15	33.72	4694900
2004-09-22	33.72	34.00	33.41	33.56	4069000
2004-09-23	33.46	33.71	33.03	33.48	3654600
2004-09-24	33.65	34.37	33.65	34.30	5536100
2004-09-27	34.76	35.18	34.68	35.09	5655600
2004-09-28	35.35	36.24	35.20	36.19	6082400
2004-09-29	35.95	36.10	34.90	35.41	4069500
2004-09-30	35.75	35.96	35.43	35.78	2795300
2004-10-01	35.80	36.96	35.52	36.51	3922800
2004-10-04	36.51	36.72	35.70	36.17	3070300
2004-10-05	36.40	36.95	35.69	35.79	3928300
2004-10-06	35.94	36.69	35.89	36.50	4524800
2004-10-07	36.75	37.08	36.33	36.75	4351700
2004-10-08	36.60	37.23	36.28	36.56	2667900
2004-10-11	36.64	36.68	35.37	35.67	3225200
2004-10-12	35.45	36.16	35.28	35.45	4005100
2004-10-13	35.10	35.11	34.30	34.80	4729700
2004-10-14	34.98	35.45	34.77	35.11	4445500
2004-10-15	35.50	35.50	34.72	35.05	2008500
2004-10-18	35.05	35.25	34.00	34.31	3000500
2004-10-19	33.75	34.64	33.70	34.09	4241300
2004-10-20	34.20	36.23	34.19	36.20	5264300
2004-10-21	36.45	36.99	36.06	36.75	3333100
2004-10-22	36.75	37.19	36.26	36.50	2414200
2004-10-25	36.52	36.72	35.52	35.95	2782500
2004-10-26	36.00	36.56	35.89	36.28	2766900
2004-10-27	36.95	37.34	34.85	35.67	5376500
2004-10-28	35.45	35.71	34.35	34.74	4893100
2004-10-29	34.74	35.29	34.30	35.25	3279200
2004-11-01	35.53	35.96	34.54	34.57	2888800
2004-11-02	34.57	34.89	34.01	34.14	3712700
2004-11-03	34.80	35.99	34.51	35.88	5087200
2004-11-04	35.88	36.14	35.05	35.17	3633500
2004-11-05	35.30	35.75	34.65	35.01	3937500
2004-11-08	35.01	35.24	34.30	34.44	3732600
2004-11-09	34.45	35.20	34.07	34.83	3622800
2004-11-10	34.84	36.74	34.69	36.46	3811600
2004-11-11	36.37	36.39	35.61	36.00	4085800
2004-11-12	36.00	37.12	35.78	37.07	3375500
2004-11-15	37.07	37.18	35.15	35.90	5205300
2004-11-16	36.00	36.57	36.00	36.31	2892900
2004-11-17	36.20	36.86	35.94	36.86	3143600
2004-11-18	36.98	38.85	36.74	38.79	5484800
2004-11-19	39.05	40.04	38.93	39.97	5460600
2004-11-22	39.91	39.99	39.21	39.78	3824100
2004-11-23	39.65	40.57	39.56	39.95	4294500
2004-11-24	39.95	40.87	39.23	40.82	2600400
2004-11-26	40.92	41.35	40.85	41.12	1078600
2004-11-29	41.35	41.35	40.16	40.68	2524600
2004-11-30	40.76	41.03	40.05	40.27	2207300
2004-12-01	40.28	40.34	38.75	39.16	4258200
2004-12-02	38.50	38.77	37.03	37.68	5660200
2004-12-03	37.60	38.74	37.42	38.49	4798600
2004-12-06	38.74	39.06	38.10	38.78	2401300
2004-12-07	38.70	38.85	37.69	37.83	3144000
2004-12-08	37.50	38.29	36.96	37.54	3289100
2004-12-09	37.91	38.70	37.75	38.35	2867900
2004-12-10	39.60	39.60	38.11	38.36	3272400
2004-12-13	38.56	39.39	38.54	39.20	2035600
2004-12-14	39.45	40.05	39.44	39.89	2777800
2004-12-15	39.98	40.42	39.50	40.27	2394800
2004-12-16	40.19	40.74	40.17	40.53	3365600
2004-12-17	40.55	41.10	40.47	41.02	3228900
2004-12-20	41.02	41.55	40.93	41.11	2229100
2004-12-21	41.95	43.18	41.85	42.99	4555300
2004-12-22	43.05	43.25	41.77	41.92	4923800
2004-12-23	41.93	42.51	41.77	42.24	1739400
2004-12-27	42.20	42.21	41.28	41.35	2042300
2004-12-28	41.40	42.12	41.40	41.85	1582400
2004-12-29	42.15	42.80	41.77	42.65	1625900
2004-12-30	42.60	42.60	42.12	42.33	1375500
2004-12-31	42.33	42.80	42.16	42.39	1495600
2005-01-03	42.00	42.00	40.00	40.12	4971300
2005-01-04	40.20	40.78	39.99	40.00	3539800
2005-01-05	40.00	40.45	39.79	39.80	3271200
2005-01-06	39.90	41.61	39.85	41.25	6054800
2005-01-07	41.25	41.25	39.95	40.22	4175900
2005-01-10	40.70	41.04	40.24	40.40	4079000
2005-01-11	40.43	40.75	40.08	40.55	1860500
2005-01-12	40.55	42.10	40.55	42.08	4101000
2005-01-13	42.30	42.95	42.22	42.70	3997100
2005-01-14	42.75	43.15	42.33	43.11	2387300
2005-01-18	43.45	44.45	42.95	43.44	3870400
2005-01-19	43.45	44.13	43.30	43.55	2827000
2005-01-20	42.90	43.87	42.73	43.23	3377200
2005-01-21	43.75	44.00	43.25	43.27	3218100
2005-01-24	43.75	44.44	43.30	43.34	4697000
2005-01-25	43.55	44.12	43.00	43.59	3324900
2005-01-26	43.65	43.91	43.00	43.81	3754500
2005-01-27	43.85	44.58	43.71	44.43	4449600
2005-01-28	44.25	44.25	43.40	43.51	2301100
2005-01-31	42.80	44.11	42.19	44.00	5762400
2005-02-01	44.45	44.60	42.79	43.90	3428900
2005-02-02	43.90	44.75	43.72	44.50	3791300
2005-02-03	44.51	44.75	43.75	44.63	3771900
2005-02-04	44.85	45.15	44.52	45.00	3461500
2005-02-07	44.85	45.20	43.88	44.18	2604400
2005-02-08	44.08	44.84	43.72	44.55	2013300
2005-02-09	44.55	45.12	44.05	44.43	2818200
2005-02-10	44.85	46.00	44.37	46.00	3623800
2005-02-11	46.05	47.02	46.01	46.95	3737300
2005-02-14	46.96	47.33	45.92	46.29	3327500
2005-02-15	46.10	46.79	45.75	46.12	3393000
2005-02-16	46.85	48.74	46.68	48.45	7850600
2005-02-17	48.75	49.40	47.26	47.47	4849900
2005-02-18	47.70	48.70	47.57	48.45	4850200
2005-02-22	49.10	49.29	47.25	47.25	5229200
2005-02-23	47.65	48.50	47.56	48.02	3199300
2005-02-24	48.55	48.87	47.48	48.75	3378800
2005-02-25	48.85	49.50	48.40	49.05	4322500
2005-02-28	49.50	49.92	47.79	48.48	4587100
2005-03-01	48.49	48.76	46.35	47.00	4950300
2005-03-02	46.50	48.15	46.40	47.76	5167200
2005-03-03	48.70	48.87	47.80	48.30	3967300
2005-03-04	48.75	49.52	48.55	49.31	4797200
2005-03-07	49.36	49.85	48.66	49.75	5421500
2005-03-08	49.80	50.36	49.57	50.00	5018900
2005-03-09	50.40	50.89	48.75	48.96	5520000
2005-03-10	48.73	48.75	47.55	47.57	6493200
2005-03-11	47.58	49.20	47.43	48.43	4611400
2005-03-14	48.00	48.79	47.05	48.62	3378200
2005-03-15	48.67	49.60	47.74	47.96	4036600
2005-03-16	47.96	48.66	47.25	48.10	3730900
2005-03-17	48.90	49.52	48.56	49.33	4534500
2005-03-18	49.40	49.68	49.03	49.41	3281400
2005-03-21	49.41	49.91	48.47	48.98	2177600
2005-03-22	49.05	51.35	49.05	50.20	5889100
2005-03-23	50.21	50.21	47.94	48.35	5071800
2005-03-24	48.60	49.17	48.15	48.44	3020800
2005-03-28	48.70	49.35	48.30	49.10	3044200
2005-03-29	49.10	49.49	47.70	47.74	3114500
2005-03-30	48.14	49.00	46.82	48.86	6041400
2005-03-31	50.00	51.97	49.62	51.46	7051500
2005-04-01	51.80	53.46	51.60	53.23	7302600
2005-04-04	53.49	54.27	51.99	53.05	5682400
2005-04-05	52.80	53.55	51.77	52.43	4011800
2005-04-06	52.43	54.41	52.25	54.13	4429900
2005-04-07	54.65	54.90	52.43	53.12	4882500
2005-04-08	53.13	53.70	51.93	52.06	3809900
2005-04-11	52.06	52.95	51.06	52.60	4166600
2005-04-12	52.59	52.70	50.85	51.38	4097300
2005-04-13	51.05	51.99	49.59	49.70	5467100
2005-04-14	49.85	49.96	48.51	48.80	7111700
2005-04-15	48.81	49.33	47.29	47.45	4557400
2005-04-18	47.45	48.58	46.50	47.95	4388000
2005-04-19	48.20	49.35	48.15	48.80	3479300
2005-04-20	49.00	50.50	48.36	48.73	5963800
2005-04-21	48.80	50.25	48.36	50.13	3654000
2005-04-22	50.30	51.24	49.53	50.45	3737700
2005-04-25	51.10	51.40	50.60	50.78	2929400
2005-04-26	50.72	51.26	49.54	49.54	3444800
2005-04-27	49.54	49.54	47.68	47.75	4936800
2005-04-28	47.00	47.67	46.40	46.76	4899400
2005-04-29	47.75	47.88	45.91	46.37	4057600
2005-05-02	46.02	48.12	45.89	48.12	4450000
2005-05-03	47.60	48.30	46.01	46.09	4348300
2005-05-04	46.40	47.35	45.17	47.10	5136600
2005-05-05	47.22	47.90	46.60	47.47	4224600
2005-05-06	47.90	48.30	47.37	47.55	3414200
2005-05-09	47.70	48.60	47.40	48.42	3134200
2005-05-10	48.60	48.75	47.41	47.48	3848900
2005-05-11	47.45	48.18	47.02	47.62	3472600
2005-05-12	47.49	47.49	44.76	45.02	5806800
2005-05-13	45.25	45.58	43.65	44.03	5280300
2005-05-16	44.03	44.45	43.16	44.15	5502600
2005-05-17	44.30	45.42	44.13	45.29	3242600
2005-05-18	45.50	45.85	44.20	45.00	4578400
2005-05-19	45.00	46.10	44.35	45.60	4608300
2005-05-20	45.65	46.47	45.46	45.61	3921400
2005-05-23	44.75	46.46	44.75	46.42	3263600
2005-05-24	46.85	47.68	46.85	47.60	4378000
2005-05-25	47.60	49.04	47.25	48.57	4995400
2005-05-26	48.75	49.01	48.30	48.80	3265700
2005-05-27	49.00	49.64	48.60	49.50	2456000
2005-05-31	49.30	49.92	48.60	49.81	3168000
2005-06-01	49.98	51.07	49.88	50.61	3555000
2005-06-02	50.65	51.22	50.15	51.16	2947100
2005-06-03	51.36	51.96	51.26	51.37	2893000
2005-06-06	51.60	52.00	51.30	51.82	2961700
2005-06-07	51.70	52.00	50.11	50.13	4069100
2005-06-08	50.05	51.77	49.90	50.84	5187800
2005-06-09	51.19	53.15	50.93	53.15	3748000
2005-06-10	52.96	53.87	52.71	53.24	3702000
2005-06-13	53.25	53.70	52.78	53.61	2549400
2005-06-14	53.74	54.85	53.40	54.71	4385900
2005-06-15	54.89	55.99	54.85	55.84	5838900
2005-06-16	55.93	56.76	55.76	56.76	3452000
2005-06-17	57.50	57.75	56.05	57.73	5631000
2005-06-20	57.73	58.00	56.61	56.90	3535100
2005-06-21	56.65	56.82	54.77	54.78	4154000
2005-06-22	55.30	55.85	54.35	55.85	6093700
2005-06-23	56.40	58.10	56.20	57.13	6165700
2005-06-24	57.70	58.19	56.55	56.88	3862800
2005-06-27	56.81	57.36	55.67	55.96	4387700
2005-06-28	55.95	55.96	53.73	54.20	5636400
2005-06-29	54.20	54.81	53.50	54.30	4674800
2005-06-30	53.95	55.19	53.77	53.97	3904400
2005-07-01	54.10	54.54	53.52	54.14	3655800
2005-07-05	54.95	56.66	54.75	56.55	4321900
2005-07-06	56.95	57.42	55.93	56.03	3851500
2005-07-07	55.05	56.21	54.26	55.96	4735500
2005-07-08	56.20	56.56	54.65	54.96	3761100
2005-07-11	54.85	56.05	54.35	56.05	3800400
2005-07-12	56.65	57.81	55.60	57.65	5019200
2005-07-13	57.64	57.66	56.29	56.34	3439800
2005-07-14	56.55	56.95	54.75	54.99	5901100
2005-07-15	55.45	55.73	54.41	54.72	3854900
2005-07-18	54.72	55.47	54.10	54.95	4512900
2005-07-19	55.37	57.00	54.70	56.95	5072200
2005-07-20	56.96	57.43	55.85	56.34	4514500
2005-07-21	56.57	56.95	54.83	55.32	5088400
2005-07-22	55.99	58.80	55.95	58.67	8144500
2005-07-25	58.00	58.98	57.07	58.27	5966600
2005-07-26	58.29	58.29	56.73	57.75	3473300
2005-07-27	58.00	58.00	56.04	57.38	5527400
2005-07-28	57.85	57.97	56.58	57.38	3257000
2005-07-29	57.58	57.85	56.41	56.43	3050400
2005-08-01	56.95	58.38	56.70	57.89	3947200
2005-08-02	59.00	60.94	59.00	59.65	9412300
2005-08-03	60.15	60.18	58.41	58.84	4967800
2005-08-04	59.50	60.36	59.05	59.58	5283300
2005-08-05	59.84	59.97	58.14	58.64	3414200
2005-08-08	59.30	59.64	58.80	58.95	3120300
2005-08-09	59.10	59.18	57.68	57.95	2678300
2005-08-10	58.77	59.00	57.93	58.75	4315300
2005-08-11	58.41	59.61	58.22	59.32	4225400
2005-08-12	59.95	59.96	58.12	58.37	3548300
2005-08-15	58.20	58.35	57.58	57.77	3195900
2005-08-16	57.79	58.45	56.39	56.41	3844700
2005-08-17	56.25	57.23	55.17	55.20	5347700
2005-08-18	54.90	55.95	54.80	55.29	6055700
2005-08-19	57.00	57.23	56.01	56.81	4657600
2005-08-22	57.06	57.34	56.18	56.59	4014800
2005-08-23	56.87	57.25	55.81	56.73	2911700
2005-08-24	57.10	58.38	56.77	57.64	4869700
2005-08-25	57.49	57.55	56.77	57.33	2179600
2005-08-26	57.31	57.80	56.13	56.25	3327200
2005-08-29	56.25	57.45	55.67	56.32	4443400
2005-08-30	56.57	57.80	56.40	57.54	3998200
2005-08-31	57.90	59.45	57.90	59.04	6620500
2005-09-01	59.45	60.75	58.58	59.92	5212700
2005-09-02	59.65	59.80	58.04	58.08	4349900
2005-09-06	58.54	59.00	56.82	58.36	4680300
2005-09-07	58.30	59.38	57.77	59.11	4864900
2005-09-08	58.90	59.55	58.40	58.40	4096100
2005-09-09	58.98	60.60	58.73	60.58	4195900
2005-09-12	60.25	60.61	58.94	58.95	4742200
2005-09-13	59.15	59.74	57.85	57.93	3965300
2005-09-14	58.37	59.30	58.08	59.18	4008100
2005-09-15	59.48	60.79	58.16	59.57	5431800
2005-09-16	59.98	60.24	59.44	59.65	4904200
2005-09-19	60.15	62.71	60.12	62.60	6832500
2005-09-20	62.35	62.50	60.91	61.91	4436300
2005-09-21	62.55	62.95	61.36	62.50	5189700
2005-09-22	62.95	63.11	59.90	61.59	5534200
2005-09-23	60.37	60.95	59.48	59.75	4286800
2005-09-26	59.76	61.69	59.15	61.44	4840600
2005-09-27	61.25	61.25	59.80	60.89	4795400
2005-09-28	61.00	61.12	60.16	61.01	3878300
2005-09-29	61.90	62.49	61.21	62.18	4408700
2005-09-30	62.10	62.84	61.29	61.31	3760700
2005-10-03	61.65	62.26	60.35	60.92	4507700
2005-10-04	60.92	60.93	58.91	59.00	4056400
2005-10-05	58.90	59.24	56.01	56.12	7686400
2005-10-06	55.45	56.34	53.06	54.15	11067300
2005-10-07	55.25	56.75	54.70	56.65	5995600
2005-10-10	56.50	56.80	55.13	55.75	3764000
2005-10-11	56.85	57.65	56.53	56.77	4428800
2005-10-12	56.52	56.94	54.92	55.01	4358600
2005-10-13	54.50	55.60	52.40	53.75	7823400
2005-10-14	53.76	55.70	52.62	55.55	4710200
2005-10-17	57.90	58.11	56.35	56.81	5681000
2005-10-18	56.40	56.49	53.37	53.55	6734800
2005-10-19	53.50	55.90	52.48	55.80	7975400
2005-10-20	55.80	56.50	52.34	53.39	7356700
2005-10-21	52.76	55.75	52.51	54.94	6117600
2005-10-24	54.55	57.31	54.48	57.20	5932400
2005-10-25	57.60	58.82	57.10	58.46	5064900
2005-10-26	58.50	60.29	57.56	58.43	6503100
2005-10-27	58.65	59.13	56.04	56.28	4942400
2005-10-28	56.45	58.07	55.13	57.93	4362600
2005-10-31	57.78	59.17	56.45	57.49	5268700
2005-11-01	57.49	58.84	57.21	58.10	4209900
2005-11-02	58.95	60.38	58.50	60.33	4911400
2005-11-03	60.95	62.50	60.79	61.94	5758900
2005-11-04	61.94	61.94	59.74	59.89	4673800
2005-11-07	59.90	60.20	57.65	58.72	4792000
2005-11-08	59.15	60.26	57.76	59.84	5819600
2005-11-09	59.30	62.24	59.20	60.43	8288900
2005-11-10	59.94	59.95	57.31	57.40	9229600
2005-11-11	57.89	58.10	56.50	57.48	4299100
2005-11-14	58.35	59.00	57.30	58.07	3414500
2005-11-15	58.00	59.17	57.35	57.48	5496800
2005-11-16	57.73	60.00	57.44	59.94	5230600
2005-11-17	60.40	60.75	58.98	59.77	4904100
2005-11-18	60.24	60.25	58.68	59.72	4713800
2005-11-21	59.93	62.29	59.63	62.26	4763500
2005-11-22	62.53	64.87	62.44	64.50	7473100
2005-11-23	64.30	65.57	63.14	64.76	5367200
2005-11-25	64.90	65.40	64.55	65.10	1503700
2005-11-28	64.75	64.76	62.41	62.60	5690500
2005-11-29	63.10	64.06	62.34	62.61	4812100
2005-11-30	62.62	64.37	62.62	63.84	4352300
2005-12-01	64.35	66.25	63.85	66.22	6009100
2005-12-02	66.65	66.98	65.20	66.16	4309000
2005-12-05	66.60	67.30	65.36	66.15	4984000
2005-12-06	66.14	67.49	65.65	66.75	4229800
2005-12-07	67.95	68.00	66.13	67.11	5135900
2005-12-08	67.20	69.46	66.80	69.39	5346900
2005-12-09	68.52	69.18	68.09	68.66	4123800
2005-12-12	69.16	69.99	68.51	69.99	3752700
2005-12-13	70.00	70.17	68.19	68.27	4729800
2005-12-14	68.72	69.81	68.20	69.57	4352000
2005-12-15	69.59	69.93	68.40	69.52	3892600
2005-12-16	69.92	69.92	67.50	67.59	3802100
2005-12-19	68.10	68.48	66.29	66.45	4293600
2005-12-20	66.60	68.79	66.60	68.45	3266300
2005-12-21	68.45	69.75	68.11	69.25	3735800
2005-12-22	69.95	70.66	69.55	70.16	5023500
2005-12-23	70.02	70.79	68.84	70.65	2900100
2005-12-27	70.66	70.66	68.04	68.76	4043800
2005-12-28	68.95	70.55	68.72	70.21	3029200
2005-12-29	69.99	70.93	69.14	69.50	3283000
2005-12-30	69.00	70.58	68.81	69.69	2859100
2006-01-03	70.06	73.30	70.06	73.15	5664100
2006-01-04	73.01	74.43	72.24	74.05	4548300
2006-01-05	74.05	74.05	71.78	72.79	4674900
2006-01-06	74.10	75.00	73.50	74.93	4272400
2006-01-09	74.97	75.35	73.80	75.00	4053300
2006-01-10	75.00	76.73	74.83	76.48	4374900
2006-01-11	76.15	76.57	74.35	76.08	5946600
2006-01-12	76.55	77.80	74.66	74.72	5525300
2006-01-13	74.50	76.39	74.30	76.03	4825900
2006-01-17	78.45	78.56	77.29	77.88	4352400
2006-01-18	77.89	77.89	74.44	75.82	6353000
2006-01-19	75.80	78.06	75.51	77.51	6003800
2006-01-20	79.00	79.95	77.49	78.72	7501700
2006-01-23	78.40	80.54	77.63	80.20	6683700
2006-01-24	79.40	80.60	78.53	79.74	5956900
2006-01-25	79.99	80.00	76.35	77.17	7206100
2006-01-26	77.05	77.95	74.79	77.83	6183800
2006-01-27	79.90	80.04	77.79	79.33	7224700
2006-01-30	79.98	82.22	79.75	81.66	5089700
2006-01-31	81.66	81.67	79.96	81.15	3741100
2006-02-01	81.65	82.23	78.23	78.58	5820200
2006-02-02	78.58	79.93	76.50	77.78	6808300
2006-02-03	78.78	82.40	78.00	80.62	9030100
2006-02-06	82.39	84.29	82.20	83.93	6883100
2006-02-07	83.40	83.41	79.06	79.48	7027700
2006-02-08	79.68	80.25	77.31	79.11	9093400
2006-02-09	80.25	80.96	76.56	77.31	8194000
2006-02-10	77.38	79.21	75.64	78.88	8112100
2006-02-13	78.88	80.27	77.60	78.59	7126900
2006-02-14	72.82	74.70	71.85	72.10	25405700
2006-02-15	72.15	72.99	70.05	70.20	14691200
2006-02-16	71.80	71.80	70.71	71.45	8862500
2006-02-17	72.00	72.25	70.56	71.00	8569900
2006-02-21	72.10	72.81	71.25	72.69	8189100
2006-02-22	72.69	72.70	71.35	72.05	5537800
2006-02-23	72.30	73.20	71.03	71.81	6643200
2006-02-24	72.80	73.62	72.50	72.78	4442900
2006-02-27	71.90	72.26	71.50	71.53	4478200
2006-02-28	71.88	74.25	71.20	74.18	6793100
2006-03-01	75.50	77.44	75.22	77.20	6520700
2006-03-02	78.00	79.58	77.40	79.34	7031800
2006-03-03	79.29	79.98	78.65	79.33	3937100
2006-03-06	79.34	79.34	76.31	76.68	5539500
2006-03-07	76.02	76.84	74.59	75.34	5850900
2006-03-08	74.50	75.69	72.76	74.57	9157000
2006-03-09	75.00	75.85	74.42	75.19	6548400
2006-03-10	75.05	77.22	73.79	76.15	5684100
2006-03-13	76.95	77.95	76.64	77.65	5259600
2006-03-14	77.96	79.45	77.11	79.38	4846000
2006-03-15	78.90	79.75	78.31	79.54	4483400
2006-03-16	79.20	80.78	78.63	80.21	5932100
2006-03-17	80.22	81.17	79.81	80.09	4258500
2006-03-20	80.01	80.98	77.57	77.80	5814300
2006-03-21	77.41	79.29	77.00	77.90	5656000
2006-03-22	77.00	79.76	77.00	78.90	4749300
2006-03-23	79.34	80.74	79.16	79.94	4019700
2006-03-24	80.00	81.39	79.55	80.72	3359300
2006-03-27	80.71	80.79	78.86	80.35	3504700
2006-03-28	81.40	82.55	81.25	82.20	6319400
2006-03-29	81.75	82.51	81.26	82.17	6907600
2006-03-30	81.95	82.85	81.46	81.91	4828600
2006-03-31	81.25	81.40	79.79	80.30	4983500
2006-04-03	80.95	82.50	80.21	80.35	4406200
2006-04-04	79.99	82.09	79.87	82.09	4778300
2006-04-05	82.20	84.30	81.02	83.99	6313000
2006-04-06	84.45	85.38	83.79	84.37	5655900
2006-04-07	84.03	84.37	82.23	82.31	5126100
2006-04-10	83.15	84.53	83.00	84.49	3242400
2006-04-11	85.49	85.49	82.00	82.45	5177600
2006-04-12	82.61	83.24	81.15	81.19	4288600
2006-04-13	80.60	82.85	80.00	82.70	3585100
2006-04-17	83.68	85.05	82.95	84.40	3787700
2006-04-18	85.40	85.78	84.79	85.07	5051200
2006-04-19	84.75	86.60	84.42	86.03	5293400
2006-04-20	85.65	86.54	83.88	85.70	4879500
2006-04-21	86.33	87.67	85.29	87.00	4553500
2006-04-24	86.70	86.87	85.61	85.99	3979500
2006-04-25	86.50	87.23	82.91	84.00	5881900
2006-04-26	84.01	85.58	82.22	82.37	6073300
2006-04-27	81.25	83.05	79.16	80.33	8554300
2006-04-28	80.85	82.52	80.73	81.07	4399000
2006-05-01	81.08	82.82	80.07	82.61	5266800
2006-05-02	83.75	86.65	83.58	86.63	7047800
2006-05-03	86.38	86.39	84.11	84.90	5443800
2006-05-04	83.50	87.00	82.91	86.14	10032200
2006-05-05	87.40	89.39	87.03	88.31	9090400
2006-05-08	87.20	88.38	85.90	87.90	6337200
2006-05-09	87.80	88.96	87.35	88.92	5102400
2006-05-10	88.55	88.99	87.99	88.97	4214900
2006-05-11	89.85	90.16	87.50	87.66	6372300
2006-05-12	86.60	86.80	84.10	84.36	8669000
2006-05-15	82.50	84.71	82.00	82.88	6675600
2006-05-16	83.50	84.30	80.95	81.72	6166700
2006-05-17	81.10	82.14	79.05	80.12	7061900
2006-05-18	80.40	80.75	78.20	78.20	8069700
2006-05-19	76.80	79.58	76.19	78.46	9581300
2006-05-22	77.00	79.43	75.91	78.35	8152200
2006-05-23	79.35	80.90	78.96	79.00	8860300
2006-05-24	78.25	79.75	75.51	77.15	7811600
2006-05-25	78.15	81.00	77.60	81.00	7038300
2006-05-26	81.00	81.74	80.00	81.12	3054700
2006-05-30	81.63	81.92	78.38	78.40	5522100
2006-05-31	78.51	81.73	78.39	81.37	7199300
2006-06-01	80.45	82.79	80.24	81.25	6498900
2006-06-02	82.95	83.54	81.57	83.15	5103400
2006-06-05	83.66	84.05	80.38	80.57	6529800
2006-06-06	80.57	80.91	79.20	79.96	7329200
2006-06-07	79.71	79.71	76.20	76.40	9701100
2006-06-08	76.00	76.68	73.30	76.64	11778200
2006-06-09	76.98	77.40	74.05	75.77	7686800
2006-06-12	75.87	76.47	72.94	73.11	6232800
2006-06-13	71.50	73.68	71.48	71.65	9628000
2006-06-14	71.65	73.33	70.80	72.47	10717200
2006-06-15	73.47	76.87	73.30	76.45	8671900
2006-06-16	75.55	76.92	74.64	76.27	5988900
2006-06-19	76.02	76.03	72.83	72.87	6659600
2006-06-20	73.28	73.92	70.75	71.15	7231600
2006-06-21	71.22	74.46	71.21	73.35	6918900
2006-06-22	74.50	75.09	73.45	74.44	5417900
2006-06-23	75.15	76.95	75.02	76.41	5481400
2006-06-26	76.00	77.64	75.45	77.53	3762500
2006-06-27	78.25	78.45	75.63	75.66	5355700
2006-06-28	76.30	77.06	75.53	76.88	4077000
2006-06-29	77.50	79.50	77.45	79.47	5221600
2006-06-30	79.87	80.75	78.81	80.32	3664700
2006-07-03	80.63	81.49	80.46	81.20	1447900
2006-07-05	80.70	81.63	79.15	81.30	4605900
2006-07-06	81.30	81.49	80.07	80.53	3639100
2006-07-07	81.03	81.57	78.13	78.24	5234300
2006-07-10	78.25	79.47	77.86	78.45	4245200
2006-07-11	78.70	79.64	77.66	79.26	4095000
2006-07-12	79.89	80.50	78.80	79.79	4722400
2006-07-13	80.05	80.33	78.61	78.61	4455500
2006-07-14	79.20	79.44	76.29	78.40	5068700
2006-07-17	77.60	77.75	74.40	75.27	6711900
2006-07-18	75.61	76.14	73.13	74.77	7339600
2006-07-19	74.82	75.79	74.30	75.28	6353700
2006-07-20	75.16	75.73	72.92	72.95	5962000
2006-07-21	72.90	73.23	70.82	70.99	7425400
2006-07-24	71.30	73.61	70.82	72.95	6625600
2006-07-25	73.55	75.18	73.55	75.00	5731100
2006-07-26	75.00	78.35	73.72	77.47	6926400
2006-07-27	78.30	78.42	75.91	76.22	5413000
2006-07-28	75.90	76.75	74.53	76.30	4079700
2006-07-31	76.65	77.90	76.15	77.23	4246200
2006-08-01	77.38	78.53	76.27	78.33	4397900
2006-08-02	79.85	80.10	77.02	78.68	6284600
2006-08-03	75.64	76.22	70.88	71.80	21361100
2006-08-04	71.81	72.40	69.65	70.08	12268100
2006-08-07	70.50	71.08	68.81	69.05	10481100
2006-08-08	69.06	69.47	67.00	67.65	8690700
2006-08-09	68.46	68.46	66.52	67.03	7705300
2006-08-10	67.23	67.40	65.54	66.25	6996400
2006-08-11	66.82	67.50	66.10	66.80	5502300
2006-08-14	66.10	66.87	64.82	65.05	7153500
2006-08-15	65.60	66.86	64.52	66.45	6741900
2006-08-16	66.48	68.51	66.07	67.80	7957000
2006-08-17	67.25	67.59	65.80	67.08	5368100
2006-08-18	67.74	68.50	66.15	68.03	5584500
2006-08-21	68.49	69.04	68.11	68.33	3762400
2006-08-22	67.90	68.65	67.50	68.54	4468400
2006-08-23	68.54	68.85	66.69	67.04	3991300
2006-08-24	67.40	67.94	66.65	67.80	3390900
2006-08-25	68.20	69.46	68.06	68.96	3887300
2006-08-28	68.05	68.44	66.62	66.68	4708600
2006-08-29	66.30	66.74	65.62	66.52	6721200
2006-08-30	66.72	66.90	65.11	65.77	5031400
2006-08-31	65.70	67.32	65.43	66.75	5459700
2006-09-01	68.10	71.18	67.75	71.08	11744300
2006-09-05	70.00	74.51	70.00	73.96	10395300
2006-09-06	72.99	74.55	71.75	71.91	10244700
2006-09-07	71.75	73.97	71.31	73.28	7139000
2006-09-08	73.53	74.29	71.02	71.24	7828900
2006-09-11	70.50	70.51	67.37	68.40	10411700
2006-09-12	69.30	69.90	67.26	68.31	8922800
2006-09-13	68.55	71.29	68.55	70.64	8370100
2006-09-14	70.70	70.83	68.80	69.10	7471700
2006-09-15	69.10	70.24	68.60	69.69	7941800
2006-09-18	70.40	73.49	70.38	72.64	8621800
2006-09-19	73.25	73.63	71.08	71.90	7570600
2006-09-20	71.70	72.63	68.62	68.95	9405400
2006-09-21	69.69	72.43	69.54	71.17	8951100
2006-09-22	71.75	71.93	69.61	69.96	6623700
2006-09-25	69.20	71.45	67.47	70.62	10366000
2006-09-26	70.15	72.60	69.94	71.74	8882800
2006-09-27	72.09	73.51	71.63	72.88	9363200
2006-09-28	73.13	74.03	71.96	71.96	9017000
2006-09-29	71.97	73.86	71.70	73.23	6510100
2006-10-02	73.23	73.70	70.92	71.10	5781700
2006-10-03	69.40	69.76	67.58	67.72	9446500
2006-10-04	68.00	68.26	65.57	67.62	14163900
2006-10-05	68.62	70.05	68.05	69.90	8240700
2006-10-06	69.37	69.81	68.00	69.28	7027000
2006-10-09	69.95	70.41	67.74	67.96	5653800
2006-10-10	67.80	70.39	67.62	69.45	9130100
2006-10-11	68.60	69.42	66.64	66.85	10270300
2006-10-12	67.45	69.09	66.95	68.75	9081700
2006-10-13	69.47	71.00	69.20	70.23	8018600
2006-10-16	70.72	71.61	70.02	71.37	6876000
2006-10-17	71.70	71.75	69.50	70.41	6748500
2006-10-18	70.50	71.09	68.94	69.87	6462400
2006-10-19	70.25	72.18	70.00	72.00	7174400
2006-10-20	72.20	72.20	70.07	70.28	6761200
2006-10-23	70.01	70.87	68.95	69.81	4690700
2006-10-24	70.30	72.15	69.90	71.75	5751000
2006-10-25	71.56	74.29	71.30	73.35	8164700
2006-10-26	73.95	74.75	72.65	73.55	7017700
2006-10-27	73.50	73.77	72.01	72.11	5266200
2006-10-30	71.71	71.92	70.98	70.99	5853200
2006-10-31	71.00	72.89	70.84	72.54	7101900
2006-11-01	72.55	72.94	71.00	71.30	6784400
2006-11-02	72.15	73.69	70.71	72.43	10099700
2006-11-03	73.35	75.59	73.35	75.07	9671300
2006-11-06	75.08	76.90	74.86	76.52	7409200
2006-11-07	76.95	77.00	74.76	75.65	5861600
2006-11-08	75.30	77.20	74.65	77.19	7454800
2006-11-09	77.89	78.50	76.45	76.57	7132800
2006-11-10	76.55	76.56	75.05	75.67	4224700
2006-11-13	75.30	75.45	74.00	74.33	7189100
2006-11-14	74.55	75.27	74.30	74.57	4728500
2006-11-15	74.86	76.49	74.60	75.59	7428500
2006-11-16	76.00	76.16	72.52	72.56	7438900
2006-11-17	72.00	73.88	71.28	73.39	6798900
2006-11-20	73.30	74.08	72.74	73.38	5994600
2006-11-21	73.77	75.01	73.77	74.76	5635600
2006-11-22	75.00	75.35	73.54	74.75	6527800
2006-11-24	75.00	75.98	74.94	75.22	1894400
2006-11-27	75.32	75.98	74.10	74.35	4316800
2006-11-28	74.53	76.30	74.47	75.48	5311000
2006-11-29	75.88	78.68	75.68	78.51	7748200
2006-11-30	78.25	79.26	77.59	77.95	7416200
2006-12-01	77.95	78.95	76.50	78.84	5802200
2006-12-04	78.84	78.86	77.09	78.27	4559200
2006-12-05	78.67	79.10	77.79	78.80	5835100
2006-12-06	78.65	81.27	78.50	80.97	8336700
2006-12-07	80.75	80.98	79.26	80.03	4997800
2006-12-08	81.50	81.92	79.88	80.00	4763800
2006-12-11	79.40	80.99	79.16	79.89	3601500
2006-12-12	80.60	81.60	80.29	80.72	5244000
2006-12-13	81.45	82.58	81.12	81.95	5260500
2006-12-14	82.55	84.08	82.00	83.70	6695900
2006-12-15	83.78	84.23	82.99	83.46	5145300
2006-12-18	83.16	83.24	80.91	81.14	5360400
2006-12-19	80.51	82.90	79.67	82.67	5309800
2006-12-20	82.67	83.47	81.38	81.38	3984500
2006-12-21	81.68	82.27	80.33	80.56	3658500
2006-12-22	81.00	81.76	79.64	80.77	2822200
2006-12-26	82.38	82.38	79.95	80.62	2737900
2006-12-27	81.15	81.88	79.90	81.77	2871600
2006-12-28	81.95	82.50	81.05	81.71	3258100
2006-12-29	81.35	81.95	80.28	80.89	2433000
2007-01-03	80.25	80.29	76.98	77.56	9626900
2007-01-04	77.16	77.30	74.89	75.57	10290800
2007-01-05	76.50	76.98	75.39	76.55	6742600
2007-01-08	77.15	77.71	74.75	74.92	9888900
2007-01-09	74.20	75.05	73.25	74.55	10030800
2007-01-10	74.20	75.89	73.33	73.50	8242300
2007-01-11	73.50	75.22	72.47	72.75	8693500
2007-01-12	73.10	74.79	73.04	74.67	7712500
2007-01-16	73.95	74.91	73.50	74.75	6865700
2007-01-17	74.80	75.74	74.50	75.42	6211500
2007-01-18	75.60	75.95	74.10	74.14	7436300
2007-01-19	74.50	75.95	74.46	75.80	7772800
2007-01-22	76.38	77.30	74.77	75.23	7008100
2007-01-23	75.75	77.28	75.66	77.25	6795100
2007-01-24	76.89	77.30	75.60	77.21	5864000
2007-01-25	77.20	77.36	75.60	75.95	5923300
2007-01-26	76.28	76.55	75.41	75.62	4389800
2007-01-29	75.90	76.31	74.91	75.39	4246700
2007-01-30	75.59	77.68	75.55	77.21	5678000
2007-01-31	77.15	78.16	76.44	77.37	7321400
2007-02-01	77.77	77.94	76.00	76.29	6977000
2007-02-02	76.48	76.99	75.66	76.37	5364800
2007-02-05	76.72	77.85	76.55	77.07	4720800
2007-02-06	77.58	77.90	76.17	77.09	4852700
2007-02-07	77.20	78.10	76.65	77.09	5606800
2007-02-08	77.44	78.57	76.89	78.42	6714100
2007-02-09	78.51	79.23	77.30	77.40	6323500
2007-02-12	77.30	77.31	76.00	76.55	4752406
2007-02-13	77.00	77.95	76.96	77.90	4373292
2007-02-14	79.00	79.00	76.70	77.08	8785352
2007-02-15	76.56	76.75	75.83	76.27	6646200
2007-02-16	76.05	76.50	75.50	76.24	5945900
2007-02-20	76.25	76.60	75.31	76.39	5413300
2007-02-21	76.38	77.77	75.85	77.70	5891300
2007-02-22	77.70	79.26	77.45	79.15	7433300
2007-02-23	79.50	79.80	78.64	78.75	4106200
2007-02-26	79.10	80.00	79.00	79.70	6102847
2007-02-27	78.00	78.83	75.43	76.78	8756400
2007-02-28	76.94	77.25	76.06	76.62	6695400
2007-03-01	76.00	77.49	75.05	77.07	6797130
2007-03-02	77.00	77.00	75.07	75.43	5202800
2007-03-05	74.75	75.50	73.90	74.05	6170200
2007-03-06	74.55	75.65	74.38	75.43	4176800
2007-03-07	75.15	77.23	75.13	76.25	6406800
2007-03-08	76.80	77.77	76.65	77.50	6634600
2007-03-09	77.51	78.39	77.10	77.57	5259700
2007-03-12	77.32	77.41	76.03	76.62	4263600
2007-03-13	76.90	77.74	75.50	75.76	6383200
2007-03-14	75.82	76.59	75.32	76.39	6138500
2007-03-15	76.54	76.73	75.91	76.43	3772153
2007-03-16	76.70	77.02	75.97	76.30	4482487
2007-03-19	77.65	78.58	77.20	78.30	5453600
2007-03-20	78.19	78.86	77.33	78.19	6282800
2007-03-21	78.35	80.32	78.28	79.63	8324175
2007-03-22	80.05	82.26	80.00	82.15	10823000
2007-03-23	82.20	82.62	81.45	82.10	5493062
2007-03-26	82.30	82.62	81.11	82.05	5697067
2007-03-27	81.95	82.21	81.30	82.03	3839800
2007-03-28	82.55	82.55	81.15	81.37	5396200
2007-03-29	81.87	83.20	81.73	82.75	6400600
2007-03-30	82.75	82.76	81.59	81.70	4266900
2007-04-02	81.71	82.25	80.91	82.20	6166542
2007-04-03	82.20	82.74	81.52	82.53	4178473
2007-04-04	82.20	82.95	81.80	82.55	3708035
2007-04-05	82.61	82.95	81.88	82.10	4559004
2007-04-09	82.10	83.88	82.05	82.36	4574228
2007-04-10	82.50	83.50	82.40	83.36	4310500
2007-04-11	83.35	83.36	81.27	81.59	6454909
2007-04-12	81.72	83.43	81.31	83.42	5516354
2007-04-13	83.58	83.70	82.64	83.02	4064190
2007-04-16	83.25	83.40	82.00	83.25	4193376
2007-04-17	83.45	83.69	81.06	81.47	5768935
2007-04-18	81.01	81.85	80.50	81.58	5555742
2007-04-19	81.37	81.38	80.59	80.85	3948429
2007-04-20	81.60	83.00	81.60	82.88	6642464
2007-04-23	83.10	83.88	83.10	83.15	5886710
2007-04-24	83.05	83.75	82.84	83.55	4876526
2007-04-25	84.07	86.29	84.06	85.69	6754676
2007-04-26	85.69	86.51	84.84	86.41	5899129
2007-04-27	86.29	88.69	85.80	88.06	7058997
2007-04-30	88.25	88.85	86.20	86.20	5890626
2007-05-01	85.96	87.31	84.68	86.27	7389435
2007-05-02	89.09	89.69	87.85	89.21	10122738
2007-05-03	89.21	90.10	88.63	89.65	5934224
2007-05-04	90.00	91.74	89.71	90.31	7585600
2007-05-07	89.66	89.85	88.75	89.25	4740797
2007-05-08	89.00	89.48	87.76	89.08	5384400
2007-05-09	89.00	89.95	87.98	89.39	6165011
2007-05-10	89.50	90.30	87.74	87.95	4916727
2007-05-11	88.40	90.30	88.15	90.24	5205000
2007-05-14	90.02	90.86	89.27	89.72	4701700
2007-05-15	89.98	91.59	89.50	90.21	5134210
2007-05-16	90.31	90.70	89.15	90.43	4289254
2007-05-17	90.49	93.44	89.93	93.31	8115405
2007-05-18	94.00	95.70	93.73	95.52	9138060
2007-05-21	96.11	98.20	95.45	97.21	16700025
2007-05-22	97.20	97.62	95.12	95.31	6745382
2007-05-23	95.31	97.90	95.31	97.19	8573011
2007-05-24	97.46	98.15	94.23	94.89	9406233
2007-05-25	95.87	96.64	95.30	96.54	5950128
2007-05-29	96.25	96.50	95.25	96.15	3822100
2007-05-30	95.80	98.62	95.56	98.43	5267971
2007-05-31	97.85	99.88	97.65	98.24	7266744
2007-06-01	98.79	99.10	98.32	98.99	4023668
2007-06-04	98.30	101.12	98.30	100.86	4823700
2007-06-05	100.50	101.33	99.50	100.10	4846726
2007-06-06	100.11	100.13	98.15	99.04	4729555
2007-06-07	98.88	99.28	96.00	96.34	7558073
2007-06-08	95.76	97.21	95.71	96.96	4936183
2007-06-11	98.00	99.31	96.84	98.59	4080234
2007-06-12	98.60	99.17	97.57	98.11	4466828
2007-06-13	98.99	100.79	98.78	100.48	5535482
2007-06-14	100.71	102.07	100.31	101.63	5183949
2007-06-15	102.40	103.23	102.11	102.84	4858900
2007-06-18	102.85	104.70	102.48	104.06	4092240
2007-06-19	103.97	105.48	103.37	105.00	4804500
2007-06-20	105.01	105.80	103.06	103.41	6763402
2007-06-21	104.00	107.00	103.38	106.61	7868636
2007-06-22	108.15	109.20	106.63	109.20	17075931
2007-06-25	108.40	108.50	105.98	107.20	7655622
2007-06-26	106.56	106.99	103.75	104.28	6741862
2007-06-27	102.75	107.55	102.38	107.44	6534066
2007-06-28	107.99	108.54	104.47	104.61	5749344
2007-06-29	105.54	107.12	105.16	105.98	4061248
2007-07-02	106.39	108.18	105.39	108.18	3754881
2007-07-03	108.51	108.71	107.65	108.33	1621300
2007-07-05	108.91	109.49	107.29	108.54	3165800
2007-07-06	109.19	111.03	108.76	110.50	4725800
2007-07-09	110.47	110.89	109.26	109.72	4327664
2007-07-10	108.59	109.56	108.05	108.05	4094614
2007-07-11	107.11	108.50	106.23	108.50	4713100
2007-07-12	109.17	110.71	108.50	110.33	4634989
2007-07-13	109.42	110.10	108.42	108.94	4389750
2007-07-16	108.99	109.20	106.38	107.09	3641732
2007-07-17	107.93	108.54	105.83	105.92	4186200
2007-07-18	106.19	107.73	105.02	107.46	4502123
2007-07-19	108.45	109.57	107.92	109.34	4431616
2007-07-20	109.40	110.00	108.50	109.97	4797788
2007-07-23	119.14	120.88	113.38	115.96	15955609
2007-07-24	114.40	117.58	113.31	115.37	10120808
2007-07-25	115.65	115.77	112.63	114.90	8521168
2007-07-26	114.50	114.75	109.22	112.07	10630947
2007-07-27	111.45	112.84	109.89	109.90	8053714
2007-07-30	110.14	111.05	106.29	109.21	8138490
2007-07-31	110.00	110.58	107.14	107.45	7793426
2007-08-01	108.33	109.20	103.34	105.53	10715670
2007-08-02	105.62	105.94	101.75	103.99	9573229
2007-08-03	105.29	105.66	99.72	100.06	9394490
2007-08-06	99.70	100.08	95.28	98.56	12737658
2007-08-07	97.78	101.31	97.00	100.60	11856923
2007-08-08	101.24	104.75	100.51	103.60	10826690
2007-08-09	100.72	103.07	99.00	100.94	6795267
2007-08-10	99.99	101.25	98.42	100.77	9513500
2007-08-13	103.00	103.70	101.08	101.13	4949100
2007-08-14	101.91	102.25	99.46	99.69	4792800
2007-08-15	100.00	101.25	97.75	98.16	6252448
2007-08-16	96.08	96.56	92.61	95.75	13516100
2007-08-17	98.00	100.50	96.32	99.60	11940700
2007-08-20	99.61	100.50	97.46	99.98	6819786
2007-08-21	99.20	100.50	97.84	98.01	4750900
2007-08-22	99.53	101.64	99.03	101.14	6340100
2007-08-23	102.37	103.58	101.46	103.58	6038100
2007-08-24	103.58	104.89	103.25	103.94	4412200
2007-08-27	103.45	103.80	101.54	102.38	3722699
2007-08-28	101.87	102.29	99.36	99.85	4049400
2007-08-29	100.55	104.05	100.01	103.85	4506700
2007-08-30	102.56	103.31	101.49	102.23	4347600
2007-08-31	104.01	106.03	103.45	105.09	4633600
2007-09-04	105.13	109.44	104.61	107.96	6900800
2007-09-05	107.01	108.13	106.67	107.50	4243900
2007-09-06	108.40	108.51	106.15	107.39	5328600
2007-09-07	105.86	108.71	105.27	108.52	6626700
2007-09-10	108.01	108.78	105.63	108.31	8188652
2007-09-11	108.31	108.31	105.61	106.95	8666390
2007-09-12	107.19	107.74	106.08	106.69	6291267
2007-09-13	107.35	108.15	106.80	107.58	4079000
2007-09-14	106.82	106.87	105.43	106.16	3954061
2007-09-17	105.95	106.73	104.51	104.90	3391680
2007-09-18	105.60	108.65	104.74	108.41	5325418
2007-09-19	109.48	111.66	109.00	111.07	7422081
2007-09-20	110.57	113.40	110.41	112.76	6761500
2007-09-21	112.86	114.83	112.76	114.19	6204924
2007-09-24	114.50	114.57	111.71	112.48	4178260
2007-09-25	111.63	112.69	110.49	112.69	4330283
2007-09-26	113.75	113.88	109.81	111.52	4690700
2007-09-27	112.16	113.99	112.14	113.81	3837772
2007-09-28	114.30	115.87	112.66	113.05	4061150
2007-10-01	113.05	114.89	112.31	114.21	5040533
2007-10-02	113.82	113.88	110.95	112.74	5050626
2007-10-03	113.15	113.20	111.07	111.35	4475800
2007-10-04	111.46	112.82	109.56	112.34	4030692
2007-10-05	112.89	113.04	111.10	112.87	4369200
2007-10-08	112.33	112.35	109.70	109.88	4925662
2007-10-09	110.30	111.50	108.90	111.29	5308100
2007-10-10	110.38	114.57	110.21	114.44	5753100
2007-10-11	115.38	117.95	114.01	115.28	8945994
2007-10-12	115.81	116.58	114.85	115.91	4283692
2007-10-15	117.20	117.50	114.31	114.58	6055501
2007-10-16	114.58	115.69	113.25	114.60	5256035
2007-10-17	115.74	115.74	112.60	113.60	5003100
2007-10-18	113.39	117.00	113.39	116.80	6641800
2007-10-19	115.00	115.50	110.15	110.70	9404059
2007-10-22	109.60	112.61	107.37	109.21	7668021
2007-10-23	110.50	112.60	109.35	112.46	6532667
2007-10-24	112.46	114.53	111.35	114.34	9162056
2007-10-25	115.49	117.50	114.85	116.83	7646301
2007-10-26	117.80	118.80	115.44	116.93	4730315
2007-10-29	118.63	120.05	117.58	119.66	6053700
2007-10-30	118.73	119.22	114.46	114.87	8795107
2007-10-31	117.10	119.81	115.50	119.37	10620766
2007-11-01	118.61	123.74	117.50	121.47	12113345
2007-11-02	122.62	124.50	120.79	124.43	9827536
2007-11-05	123.00	124.60	122.39	123.97	5983675
2007-11-06	125.46	129.79	125.00	129.64	9030703
2007-11-07	131.00	131.00	125.79	125.79	8909263
2007-11-08	126.05	129.14	123.02	126.51	7418354
2007-11-09	127.95	128.20	124.50	125.36	6900088
2007-11-12	124.00	124.20	117.49	118.09	9651608
2007-11-13	119.45	121.80	116.41	120.90	8655608
2007-11-14	123.35	123.35	118.46	119.04	6965729
2007-11-15	118.80	118.80	113.46	114.65	10376089
2007-11-16	116.41	118.25	113.00	118.25	8677765
2007-11-19	119.69	119.69	115.68	116.86	5886914
2007-11-20	117.28	123.39	117.28	122.02	7665827
2007-11-21	121.00	124.98	119.85	121.78	9454105
2007-11-23	122.03	126.56	121.31	126.28	3634558
2007-11-26	128.49	131.51	127.40	129.39	37939251
2007-11-27	133.38	137.59	130.05	135.75	10071731
2007-11-28	136.50	139.50	135.70	136.38	11030949
2007-11-29	137.00	137.74	134.63	135.92	8181499
2007-11-30	137.37	138.77	136.05	137.29	9369067
2007-12-03	136.89	137.95	134.68	137.55	5981540
2007-12-04	131.56	132.41	129.33	130.06	14192255
2007-12-05	131.53	132.44	126.83	127.25	19265819
2007-12-06	126.85	134.22	126.75	134.10	23870632
2007-12-07	134.24	135.24	132.82	135.07	8703361
2007-12-10	135.98	137.85	135.75	137.52	7267595
2007-12-11	138.01	139.80	134.98	135.93	10850860
2007-12-12	138.95	139.50	136.27	138.66	8167347
2007-12-13	137.87	138.65	134.80	138.46	6962939
2007-12-14	137.39	137.43	134.45	136.00	6228545
2007-12-17	134.89	135.90	131.22	131.81	6215920
2007-12-18	134.03	134.69	131.06	134.13	5133634
2007-12-19	134.78	136.80	134.05	134.76	7835777
2007-12-20	135.47	136.90	132.84	136.89	4772686
2007-12-21	137.00	144.14	136.40	143.92	11759507
2007-12-24	143.89	145.72	142.21	144.99	2970272
2007-12-26	145.56	149.05	144.51	149.05	5292324
2007-12-27	149.12	149.62	146.34	146.90	5225464
2007-12-28	148.67	148.74	145.61	146.02	3276751
2007-12-31	146.02	146.39	142.90	143.15	3612301
2008-01-02	144.84	146.95	142.84	145.95	6757837
2008-01-03	146.00	147.25	143.55	145.94	6614500
2008-01-04	143.98	145.06	141.12	142.46	6402413
2008-01-07	143.49	143.73	137.71	140.10	7374039
2008-01-08	141.10	143.08	138.40	139.00	9139832
2008-01-09	138.41	141.82	136.80	140.84	7857106
2008-01-10	139.84	139.84	136.08	137.64	8950173
2008-01-11	136.65	138.64	135.82	136.39	5491780
2008-01-14	138.05	142.01	136.50	141.75	5348171
2008-01-15	139.72	140.17	132.01	133.07	9523516
2008-01-16	132.00	135.07	127.04	130.01	10739308
2008-01-17	131.69	133.40	125.02	125.78	8110299
2008-01-18	125.08	128.95	122.81	128.41	9843983
2008-01-22	121.52	125.62	120.50	124.24	10064378
2008-01-23	120.50	125.40	111.34	125.34	16327197
2008-01-24	125.30	129.89	125.00	128.02	10112576
2008-01-25	130.85	133.44	126.07	127.11	8957778
2008-01-28	126.00	129.06	124.07	128.51	5867678
2008-01-29	129.50	129.51	125.10	126.48	6176345
2008-01-30	125.96	127.00	123.09	123.15	8270926
2008-01-31	121.43	123.45	119.51	122.40	8719437
2008-02-01	122.88	126.67	122.60	125.44	6750707
2008-02-04	125.47	128.26	124.18	125.69	4927703
2008-02-05	123.32	124.91	121.13	121.14	6662910
2008-02-06	121.73	123.97	120.52	122.31	8911108
2008-02-07	119.81	124.04	119.12	122.13	8647230
2008-02-08	122.74	126.16	122.29	125.18	5740293
2008-02-11	125.39	128.50	123.13	128.28	6336960
2008-02-12	128.40	129.94	124.91	126.01	5911989
2008-02-13	126.73	131.52	126.35	131.29	6930205
2008-02-14	132.00	132.99	129.00	129.67	5881506
2008-02-15	129.42	130.32	126.76	129.07	5217220
2008-02-19	131.26	132.00	128.79	129.65	6199527
2008-02-20	131.75	138.73	129.01	138.73	12862381
2008-02-21	140.36	140.36	136.61	138.18	10914925
2008-02-22	139.40	139.57	135.24	137.96	6696115
2008-02-25	137.96	141.19	136.20	140.65	7414715
2008-02-26	139.95	144.40	139.72	143.76	8987689
2008-02-27	143.17	144.97	141.35	141.69	5837147
2008-02-28	141.50	144.87	141.50	143.88	5666351
2008-02-29	142.58	143.39	139.51	140.51	6639608
2008-03-03	140.06	142.50	136.69	139.25	5903608
2008-03-04	138.56	139.20	133.89	136.85	6609724
2008-03-05	137.24	141.34	137.12	141.16	5648738
2008-03-06	140.24	142.25	138.02	138.43	5006884
2008-03-07	137.15	139.14	134.51	136.31	5373954
2008-03-10	136.16	136.31	131.40	132.00	7107471
2008-03-11	134.70	139.63	134.18	139.63	6966456
2008-03-12	139.99	141.00	137.11	137.42	4998444
2008-03-13	137.00	140.08	134.82	139.30	5577822
2008-03-14	140.59	140.71	134.85	137.55	6089237
2008-03-17	133.78	136.27	130.00	132.34	6115674
2008-03-18	135.50	139.20	135.07	139.19	6648510
2008-03-19	138.35	138.50	131.79	132.18	7139938
2008-03-20	130.34	132.35	128.26	131.14	7362532
2008-03-24	131.66	133.73	130.80	131.06	4839569
2008-03-25	132.11	134.60	131.00	131.86	6334943
2008-03-26	132.82	137.23	132.22	135.21	6435379
2008-03-27	135.65	138.63	134.09	134.09	7707353
2008-03-28	134.30	135.88	132.92	134.17	4800898
2008-03-31	134.20	138.02	132.50	135.20	5877222
2008-04-01	135.21	137.25	132.46	136.50	4535407
2008-04-02	136.89	139.70	134.07	138.58	6872437
2008-04-03	137.69	141.96	137.00	140.38	6752636
2008-04-04	141.53	145.89	141.05	143.54	7897106
2008-04-07	145.45	146.71	143.29	144.35	5159046
2008-04-08	142.98	145.61	141.75	143.85	4443670
2008-04-09	144.50	149.47	144.50	148.19	8145717
2008-04-10	148.65	148.85	145.85	147.41	5913819
2008-04-11	146.72	147.22	144.58	145.08	3459513
2008-04-14	146.05	152.50	146.05	151.89	7742395
2008-04-15	151.67	152.71	148.02	149.30	7805114
2008-04-16	150.27	153.08	147.38	152.77	6306616
2008-04-17	151.41	154.21	150.60	153.03	5323984
2008-04-18	152.49	160.02	152.10	158.69	8125762
2008-04-21	159.58	160.30	156.25	159.68	5433899
2008-04-22	159.31	159.86	156.16	158.11	5708048
2008-04-23	157.50	157.98	155.05	156.77	4611931
2008-04-24	154.99	155.72	150.40	151.86	7647857
2008-04-25	152.44	155.09	152.44	154.73	3960586
2008-04-28	155.39	156.55	152.09	152.22	3776898
2008-04-29	150.69	151.00	146.08	146.98	5614656
2008-04-30	147.51	150.02	144.58	147.46	6213640
2008-05-01	146.95	146.95	141.25	145.76	7291913
2008-05-02	147.00	152.43	146.50	151.92	5817414
2008-05-05	152.67	155.60	151.55	153.87	4328505
2008-05-06	155.46	158.46	154.55	157.85	6146589
2008-05-07	161.13	162.35	156.24	157.40	11714047
2008-05-08	155.73	157.73	153.07	157.30	7879412
2008-05-09	157.60	157.67	150.62	153.71	8873053
2008-05-12	152.16	152.56	147.97	148.42	9018006
2008-05-13	148.90	149.89	145.33	149.03	11392223
2008-05-14	149.93	152.44	146.79	147.20	7657620
2008-05-15	150.30	155.75	150.06	155.40	12807877
2008-05-16	158.94	160.54	157.26	160.54	10385025
2008-05-19	161.16	163.00	160.02	161.39	6625513
2008-05-20	162.25	162.88	160.50	161.40	6790796
2008-05-21	161.53	161.62	154.73	155.00	10753342
2008-05-22	155.38	157.32	153.00	155.10	8051875
2008-05-23	155.96	156.42	151.08	152.01	4901528
2008-05-27	151.58	154.71	150.17	153.32	6041254
2008-05-28	152.00	157.81	150.99	157.81	6471774
2008-05-29	157.04	157.04	150.52	152.08	9207445
2008-05-30	153.50	154.05	149.89	150.19	7970453
2008-06-02	149.48	152.30	147.34	148.59	6898250
2008-06-03	148.96	149.50	144.34	144.38	8537772
2008-06-04	144.01	146.55	142.08	142.52	7595569
2008-06-05	143.66	147.50	143.11	147.47	5896386
2008-06-06	149.11	150.87	143.50	143.50	10393029
2008-06-09	144.87	148.98	144.28	148.10	6954118
2008-06-10	147.34	148.09	143.57	145.50	5899125
2008-06-11	147.41	147.41	144.00	145.51	5058197
2008-06-12	145.75	146.50	143.00	144.48	6237805
2008-06-13	143.30	146.92	143.30	146.00	4591405
2008-06-16	148.46	148.46	144.85	145.72	3465217
2008-06-17	146.38	148.99	144.87	147.71	5647528
2008-06-18	148.44	150.80	146.65	150.15	5593918
2008-06-19	152.16	152.98	147.50	148.09	6994594
2008-06-20	150.32	151.30	147.82	148.81	6149107
2008-06-23	150.49	154.90	149.50	154.66	6819843
2008-06-24	154.40	154.51	151.19	151.55	5862436
2008-06-25	152.41	153.26	146.77	150.98	6949552
2008-06-26	151.00	153.00	147.81	151.28	6945479
2008-06-27	151.32	154.29	150.11	152.50	5010661
2008-06-30	154.10	154.50	151.61	152.39	4994515
2008-07-01	152.40	153.47	149.19	152.17	5106237
2008-07-02	152.83	154.50	145.67	146.05	6217254
2008-07-03	146.09	146.80	140.27	142.91	5586848
2008-07-07	142.01	144.33	138.00	140.60	6772385
2008-07-08	142.44	146.23	139.07	145.94	9808254
2008-07-09	147.51	149.50	144.28	144.32	6845131
2008-07-10	145.48	146.70	141.25	146.51	5976877
2008-07-11	146.54	147.91	142.53	145.02	4965049
2008-07-14	144.96	149.84	144.96	147.56	5195861
2008-07-15	149.64	149.65	143.79	144.75	6769176
2008-07-16	143.51	145.75	141.12	144.14	6450593
2008-07-17	144.14	147.96	140.13	142.12	7449304
2008-07-18	143.39	144.77	140.93	144.02	6238540
2008-07-21	144.89	147.99	142.87	147.97	5606321
2008-07-22	147.22	148.43	143.06	146.68	7243912
2008-07-23	145.05	147.12	136.16	137.71	11526888
2008-07-24	139.00	139.00	131.50	134.72	13260940
2008-07-25	134.73	135.87	131.79	133.02	6768954
2008-07-28	134.10	137.40	133.78	133.91	5740461
2008-07-29	135.12	135.85	131.60	133.12	6200886
2008-07-30	132.54	141.86	132.10	141.83	8817866
2008-07-31	140.91	141.50	135.53	136.03	7141573
2008-08-01	136.77	139.50	136.00	137.61	5444843
2008-08-04	137.81	137.81	130.31	131.75	9794091
2008-08-05	130.77	134.03	129.52	133.18	10395189
2008-08-06	133.30	135.61	130.34	132.20	10063652
2008-08-07	133.90	134.39	131.32	131.38	6059179
2008-08-08	130.85	130.85	126.10	127.16	8707915
2008-08-11	128.00	129.87	123.10	125.63	8531137
2008-08-12	126.25	127.55	124.03	125.46	5475587
2008-08-13	126.04	132.45	125.76	131.43	8015574
2008-08-14	130.51	131.88	128.00	129.20	6042022
2008-08-15	129.21	129.49	125.06	126.24	5821784
2008-08-18	126.49	128.11	123.50	123.90	5753962
2008-08-19	124.00	128.45	124.00	126.95	5188602
2008-08-20	128.60	131.08	126.55	130.58	5549834
2008-08-21	132.57	134.80	131.15	131.71	6253263
2008-08-22	130.06	132.00	128.50	129.74	4745356
2008-08-25	130.01	131.00	127.21	128.14	3415152
2008-08-26	129.80	130.95	128.45	130.25	3164726
2008-08-27	131.81	132.41	129.84	130.47	4044394
2008-08-28	131.28	132.00	127.85	129.51	4234666
2008-08-29	130.74	130.80	127.11	127.20	3669912
2008-09-02	124.47	126.20	124.00	124.16	7298000
2008-09-03	124.02	126.05	120.21	122.12	8101873
2008-09-04	122.42	123.25	117.79	120.99	7354788
2008-09-05	121.12	123.00	119.22	122.27	6262977
2008-09-08	124.99	125.63	118.89	120.42	6786085
2008-09-09	118.75	119.00	114.50	114.72	11463771
2008-09-10	116.03	118.43	113.37	116.24	9249160
2008-09-11	115.35	120.15	113.33	119.92	7767355
2008-09-12	121.07	124.22	120.70	122.69	7821617
2008-09-15	117.64	121.06	115.81	116.79	7850402
2008-09-16	113.32	120.56	111.95	120.48	9510275
2008-09-17	120.00	122.50	115.31	115.81	8632923
2008-09-18	117.69	119.41	112.60	114.79	11697667
2008-09-19	120.00	126.13	119.19	125.40	11360829
2008-09-22	126.24	128.80	124.16	125.39	6151179
2008-09-23	124.62	125.39	120.82	121.87	5508384
2008-09-24	124.80	126.06	122.37	124.49	5087905
2008-09-25	125.16	128.72	124.40	127.02	4986640
2008-09-26	123.91	125.48	119.01	121.83	5761737
2008-09-29	117.18	118.09	105.16	107.26	11577912
2008-09-30	108.26	111.06	106.00	109.84	9948879
2008-10-01	108.32	109.16	101.71	106.10	7616785
2008-10-02	103.11	103.34	94.28	96.18	12879214
2008-10-03	95.95	101.67	94.16	94.65	7775548
2008-10-06	89.87	90.50	79.70	88.38	16729635
2008-10-07	90.57	90.66	79.95	80.39	12157408
2008-10-08	77.61	85.38	73.08	81.69	20216105
2008-10-09	83.45	87.18	76.62	77.67	12616018
2008-10-10	74.00	75.67	56.95	69.05	23106398
2008-10-13	73.60	83.74	71.77	82.77	12717513
2008-10-14	84.72	88.99	80.84	84.84	16199838
2008-10-15	81.50	81.64	67.50	68.36	11619604
2008-10-16	71.44	72.84	62.45	70.63	14998064
2008-10-17	68.89	74.83	66.40	70.26	12089924
2008-10-20	73.12	79.80	72.35	79.56	8552792
2008-10-21	76.96	81.45	75.25	78.80	8321566
2008-10-22	74.78	74.81	65.54	68.88	11027305
2008-10-23	70.09	73.00	66.30	71.82	10571740
2008-10-24	62.40	67.80	62.40	66.26	11254201
2008-10-27	65.09	68.49	63.66	63.94	8803412
2008-10-28	66.00	67.49	59.44	66.59	13490296
2008-10-29	68.17	77.89	67.00	73.00	14121882
2008-10-30	76.00	80.60	72.56	79.63	10288859
2008-10-31	77.69	84.99	76.50	82.33	8958645
2008-11-03	80.68	82.27	77.50	77.94	7276923
2008-11-04	80.12	86.21	79.79	84.52	9243053
2008-11-05	81.64	84.90	79.60	80.35	7697236
2008-11-06	78.90	80.10	73.11	75.85	9506481
2008-11-07	76.61	77.74	74.03	77.11	5302992
2008-11-10	80.08	80.50	75.56	77.59	4677542
2008-11-11	76.29	77.20	72.37	74.80	6678049
2008-11-12	72.56	73.43	67.09	67.66	8914391
2008-11-13	68.69	75.48	64.85	75.18	9308984
2008-11-14	73.32	75.00	70.00	70.89	5975077
2008-11-17	70.77	73.34	69.01	69.32	5269960
2008-11-18	69.99	71.37	66.83	70.36	6070669
2008-11-19	69.74	73.35	66.50	66.97	6998717
2008-11-20	65.00	65.99	54.85	55.40	15255668
2008-11-21	57.38	57.87	51.80	57.08	14039535
2008-11-24	58.99	63.82	58.26	62.21	8956208
2008-11-25	62.20	64.06	60.45	63.51	5029897
2008-11-26	63.00	67.40	62.26	67.00	6506374
2008-11-28	66.10	67.13	64.00	66.88	2559064
2008-12-01	64.58	64.58	57.75	57.85	7731106
2008-12-02	58.26	58.63	53.77	55.38	12790894
2008-12-03	53.96	54.52	50.03	54.02	13448460
2008-12-04	53.19	53.19	46.06	47.98	14841577
2008-12-05	46.12	49.77	43.45	49.50	13607726
2008-12-08	51.92	54.88	49.50	54.25	14231455
2008-12-09	52.81	57.25	52.46	53.54	9668374
2008-12-10	55.10	58.67	54.82	57.08	10162647
2008-12-11	58.46	61.87	56.93	58.11	10153003
2008-12-12	54.06	57.38	53.60	56.75	9279462
2008-12-15	58.80	59.98	55.64	57.22	9588541
2008-12-16	58.27	58.50	54.52	57.09	11472998
2008-12-17	56.30	57.73	54.76	55.06	13788220
2008-12-18	54.29	54.50	47.90	47.90	100415089
2008-12-19	47.73	49.60	46.27	46.72	26289960
2008-12-22	47.53	48.00	43.50	43.83	12592195
2008-12-23	44.67	45.45	43.25	43.55	10870284
2008-12-24	42.91	43.24	41.95	42.24	4049917
2008-12-26	42.90	44.31	42.89	44.18	5360253
2008-12-29	46.63	47.00	45.98	46.38	11149427
2008-12-30	46.45	46.97	45.60	46.93	8745515
2008-12-31	46.76	48.55	46.05	47.25	8154971
2009-01-02	47.98	52.32	47.98	52.01	10574759
2009-01-05	51.90	56.36	51.58	54.32	14652293
2009-01-06	56.44	57.85	55.50	56.92	16357000
2009-01-07	55.69	55.95	52.37	54.91	10651925
2009-01-08	54.22	56.82	53.67	56.63	8897886
2009-01-09	56.15	57.02	54.12	54.50	7602894
2009-01-12	53.33	53.74	49.61	50.53	10956278
2009-01-13	50.33	52.59	49.66	52.01	8273291
2009-01-14	50.25	50.40	48.60	49.60	10454640
2009-01-15	49.01	50.40	46.50	50.02	7894593
2009-01-16	51.02	51.27	49.11	50.09	6977770
2009-01-20	49.00	50.78	46.11	46.39	7580540
2009-01-21	47.50	50.32	46.72	49.98	8005055
2009-01-22	48.87	51.25	47.81	49.55	7279224
2009-01-23	47.93	53.50	47.92	52.22	7969574
2009-01-26	55.88	57.00	53.81	54.80	11178399
2009-01-27	55.46	55.46	52.86	54.47	5892426
2009-01-28	55.70	57.15	55.24	56.61	7866976
2009-01-29	55.02	56.26	54.10	54.79	7166568
2009-01-30	56.17	56.82	54.13	54.62	7315266
2009-02-02	53.15	54.67	52.51	53.64	5548185
2009-02-03	54.35	54.75	52.65	53.69	5288762
2009-02-04	54.65	57.09	54.27	55.25	7184186
2009-02-05	54.93	58.21	53.85	57.85	7428729
2009-02-06	56.88	60.02	56.44	59.73	7556250
2009-02-09	60.24	62.84	59.78	60.74	10079182
2009-02-10	61.06	62.50	58.27	59.26	9370229
2009-02-11	60.00	60.75	56.96	58.68	6532535
2009-02-12	57.41	60.37	57.10	60.19	8480893
2009-02-13	59.74	61.84	59.44	60.15	7480500
2009-02-17	57.86	58.48	55.69	55.85	9172797
2009-02-18	56.88	57.75	55.10	57.20	6615783
2009-02-19	59.00	60.92	58.75	59.62	7439202
2009-02-20	58.45	59.97	57.32	59.52	7399202
2009-02-23	60.58	61.50	54.81	55.46	8772991
2009-02-24	56.25	58.69	54.80	58.15	8542981
2009-02-25	58.44	60.40	55.53	58.10	8791084
2009-02-26	59.33	61.40	58.77	59.76	8799185
2009-02-27	58.24	62.36	57.52	59.77	8893214
2009-03-02	58.01	59.17	54.29	54.98	10070148
2009-03-03	56.81	57.82	55.36	55.59	9984046
2009-03-04	57.79	57.97	55.25	56.44	13524625
2009-03-05	55.60	56.49	50.26	51.89	15421488
2009-03-06	52.41	53.20	49.60	51.11	10228529
2009-03-09	50.92	53.16	49.20	49.73	10066729
2009-03-10	51.40	53.33	50.98	52.30	9330918
2009-03-11	53.55	53.71	52.13	53.05	8453498
2009-03-12	53.61	56.15	53.12	55.81	7605026
2009-03-13	56.35	57.22	54.81	55.24	7145227
2009-03-16	55.49	57.61	53.90	56.08	7087579
2009-03-17	56.54	57.80	54.80	57.67	5276613
2009-03-18	57.49	60.14	56.13	59.30	9348463
2009-03-19	62.11	63.74	60.47	61.57	10417863
2009-03-20	61.30	62.00	59.06	59.63	7226180
2009-03-23	60.75	64.88	60.75	64.87	7473437
2009-03-24	63.80	64.89	61.92	63.66	5555433
2009-03-25	63.75	64.77	60.15	64.55	8260730
2009-03-26	65.14	67.17	62.03	63.98	11566757
2009-03-27	62.76	62.99	60.37	61.46	6020450
2009-03-30	59.85	60.47	58.50	60.10	4757296
2009-03-31	60.88	61.45	58.34	58.84	6644884
2009-04-01	57.97	60.03	56.75	59.32	5161375
2009-04-02	61.59	63.49	61.00	62.62	7412058
2009-04-03	62.63	66.36	61.77	65.52	6355641
2009-04-06	64.29	64.45	62.67	64.34	3957121
2009-04-07	63.00	63.50	61.86	62.58	5038217
2009-04-08	61.92	63.90	61.56	63.20	4838215
2009-04-09	65.04	66.96	65.02	66.82	6018261
2009-04-13	64.86	67.11	64.69	66.48	4436554
2009-04-14	66.00	68.72	65.00	66.71	6216628
2009-04-15	66.36	67.40	65.33	66.31	4384745
2009-04-16	66.54	67.26	65.17	66.83	5577434
2009-04-17	67.07	69.47	66.88	68.97	6303702
2009-04-20	65.86	66.38	63.52	64.09	5723121
2009-04-21	62.40	65.08	62.20	64.37	6880247
2009-04-22	64.14	65.78	63.25	64.02	5451325
2009-04-23	65.53	66.75	64.25	65.29	5168711
2009-04-24	66.63	69.46	66.16	68.20	5630666
2009-04-27	66.69	67.50	66.00	66.58	3768602
2009-04-28	65.47	66.02	64.35	65.40	3773777
2009-04-29	66.38	68.09	66.00	67.27	4246817
2009-04-30	68.40	69.85	66.00	67.48	5679191
2009-05-01	67.71	71.00	67.26	70.62	4997239
2009-05-04	72.09	74.24	71.67	74.00	5867088
2009-05-05	73.70	73.72	71.39	72.97	5033631
2009-05-06	74.83	77.40	74.30	74.59	8114395
2009-05-07	76.91	77.25	71.59	72.91	7018031
2009-05-08	74.87	76.15	73.38	75.43	5018336
2009-05-11	74.00	75.00	73.10	73.66	4553382
2009-05-12	74.75	75.06	72.07	73.94	4583763
2009-05-13	73.00	73.25	70.01	70.77	5600475
2009-05-14	70.23	71.42	69.43	70.85	5674118
2009-05-15	70.01	71.42	67.90	68.36	6523794
2009-05-18	69.52	70.90	68.86	70.73	5190948
2009-05-19	71.25	73.06	70.02	72.27	4960452
2009-05-20	73.86	75.10	72.80	73.11	5393831
2009-05-21	71.90	72.35	70.20	71.87	4491349
2009-05-22	72.35	73.03	71.60	71.79	4244340
2009-05-26	71.20	74.92	70.50	74.20	4531186
2009-05-27	74.25	76.57	74.21	74.34	5349749
2009-05-28	75.59	79.04	74.79	78.71	7337289
2009-05-29	80.06	80.25	78.40	79.48	6195303
2009-06-01	81.42	84.05	81.08	83.44	6070426
2009-06-02	82.90	84.32	82.68	83.76	5138781
2009-06-03	81.77	82.42	78.50	79.87	6423354
2009-06-04	81.01	82.82	79.93	82.02	4342912
2009-06-05	83.18	83.69	80.27	82.43	5540730
2009-06-08	81.42	82.01	80.12	81.43	4325989
2009-06-09	82.93	84.09	82.00	83.06	4386648
2009-06-10	84.35	84.97	83.00	83.95	5347460
2009-06-11	84.39	85.57	83.05	84.65	6341793
2009-06-12	83.19	83.67	81.60	82.58	4270806
2009-06-15	81.70	81.88	78.91	80.66	4707103
2009-06-16	81.76	82.13	78.55	78.76	4941956
2009-06-17	77.99	78.93	76.56	77.58	7329234
2009-06-18	77.24	78.69	76.65	77.27	4006589
2009-06-19	78.20	78.82	76.20	77.01	4389843
2009-06-22	75.07	75.47	72.36	72.36	6059280
2009-06-23	72.83	73.80	71.48	72.98	4893727
2009-06-24	73.93	75.22	72.53	73.33	5249316
2009-06-25	74.43	76.50	73.92	76.03	5048539
2009-06-26	75.13	76.27	74.77	75.88	4786640
2009-06-29	76.86	77.25	75.25	75.72	3944657
2009-06-30	75.75	77.08	73.66	74.29	5038895
2009-07-01	75.28	76.37	73.34	73.47	4512401
2009-07-02	71.80	72.00	69.58	70.74	5730113
2009-07-06	68.41	70.09	67.42	69.97	7349425
2009-07-07	69.30	69.64	67.00	67.31	5808933
2009-07-08	66.79	68.00	65.04	67.42	7773591
2009-07-09	68.51	69.42	66.82	68.28	6574626
2009-07-10	67.00	69.25	66.82	69.03	4377735
2009-07-13	69.49	69.72	67.22	69.70	3870304
2009-07-14	70.49	70.93	69.28	70.41	3544381
2009-07-15	71.79	72.75	71.30	72.54	4496268
2009-07-16	71.88	73.90	71.36	73.52	4050902
2009-07-17	73.50	74.96	73.03	74.34	3999334
2009-07-20	75.16	75.95	74.10	75.45	4214499
2009-07-21	77.06	78.65	76.29	77.67	6506087
2009-07-22	76.50	78.12	75.61	77.28	4630114
2009-07-23	77.49	80.32	76.60	79.94	5349043
2009-07-24	79.10	82.05	79.10	81.97	4768130
2009-07-27	82.55	82.70	81.11	81.73	4588277
2009-07-28	80.16	80.73	79.01	80.65	4500203
2009-07-29	79.13	79.21	76.60	77.99	6131572
2009-07-30	79.46	79.65	78.16	78.68	5131090
2009-07-31	77.77	79.95	77.52	79.69	4181026
2009-08-03	81.55	82.91	81.22	82.06	4380926
2009-08-04	80.87	81.43	79.90	80.33	4696945
2009-08-05	77.96	78.91	76.60	77.60	8553857
2009-08-06	77.88	78.36	76.18	77.11	3507459
2009-08-07	78.00	78.02	75.00	75.06	6351314
2009-08-10	75.67	76.67	75.16	75.79	4050478
2009-08-11	75.50	75.70	73.80	74.27	4313106
2009-08-12	73.99	76.29	73.89	75.31	3838851
2009-08-13	76.41	77.96	76.01	77.49	4791093
2009-08-14	77.40	77.82	74.63	75.56	4325520
2009-08-17	72.30	73.12	72.00	72.51	3927345
2009-08-18	72.92	73.99	72.28	73.87	3561934
2009-08-19	72.43	75.36	72.35	74.59	4818866
2009-08-20	74.77	75.98	74.77	75.35	3855523
2009-08-21	76.42	77.84	76.08	77.53	4384659
2009-08-24	77.95	79.34	77.54	78.61	3795520
2009-08-25	78.76	79.16	76.44	77.19	4072774
2009-08-26	76.05	77.38	76.05	76.56	3782460
2009-08-27	75.90	77.45	75.04	77.34	3315251
2009-08-28	78.30	79.05	77.19	77.56	3170938
2009-08-31	76.10	76.43	75.21	75.84	2938367
2009-09-01	75.28	77.21	74.60	74.93	3995120
2009-09-02	74.69	74.89	73.30	74.39	5509246
2009-09-03	75.00	75.44	74.33	75.23	4097621
2009-09-04	75.33	77.29	74.95	76.94	3314326
2009-09-08	78.86	80.50	78.75	80.15	6224962
2009-09-09	80.28	80.90	79.12	79.94	4788280
2009-09-10	80.30	81.81	79.85	81.37	5919123
2009-09-11	81.90	82.81	80.54	81.49	4982686
2009-09-14	80.27	82.07	80.09	81.91	3159964
2009-09-15	82.32	83.55	81.57	83.33	5202584
2009-09-16	83.80	85.93	83.67	85.68	5469357
2009-09-17	85.67	86.00	84.20	85.15	4353026
2009-09-18	86.18	87.05	84.51	86.45	4949137
2009-09-21	84.17	85.01	83.25	84.59	3961391
2009-09-22	85.87	87.22	56.54	87.11	3354938
2009-09-23	86.98	87.08	84.07	84.63	4076781
2009-09-24	84.24	84.40	82.27	83.23	4017889
2009-09-25	82.63	83.65	81.78	83.19	2980890
2009-09-28	83.34	85.20	83.19	84.35	2249067
2009-09-29	84.40	86.11	84.40	85.54	3144692
2009-09-30	86.03	86.95	84.06	85.53	4818495
2009-10-01	85.15	85.90	82.40	82.89	4293574
2009-10-02	81.21	83.12	81.21	81.90	3182252
2009-10-05	81.59	83.88	81.58	83.46	2454343
2009-10-06	85.02	86.57	84.53	85.61	3112184
2009-10-07	85.61	87.70	85.45	87.69	4482088
2009-10-08	88.39	92.60	88.28	92.11	8547978
2009-10-09	91.31	91.56	89.88	90.28	4835837
2009-10-12	91.73	92.29	89.10	89.75	4261838
2009-10-13	90.00	90.00	86.96	88.18	5760221
2009-10-14	89.47	90.66	89.23	90.29	4148355
2009-10-15	90.00	91.58	88.55	91.48	4650755
2009-10-16	90.94	91.71	90.11	91.08	5275926
2009-10-19	91.00	93.04	91.00	92.70	3665226
2009-10-20	93.11	93.12	89.72	91.33	4054281
2009-10-21	91.32	94.44	90.75	91.58	4760257
2009-10-22	92.01	92.91	90.17	92.75	3780931
2009-10-23	92.90	92.90	89.05	89.86	6602352
2009-10-26	90.49	91.76	87.40	88.14	4616371
2009-10-27	88.29	88.88	86.00	87.38	5494400
2009-10-28	86.68	86.84	83.36	83.76	5641757
2009-10-29	85.03	87.70	84.76	86.84	4147053
2009-10-30	86.69	87.45	82.68	83.91	5374697
2009-11-02	84.69	85.95	82.61	84.24	4850348
2009-11-03	82.64	86.60	82.60	85.91	7960976
2009-11-04	85.60	87.29	84.10	84.41	6202730
2009-11-05	85.02	86.24	84.46	85.83	2728913
2009-11-06	84.65	86.92	84.36	85.40	2946805
2009-11-09	87.70	88.79	87.11	88.15	3728075
2009-11-10	87.99	89.02	87.09	88.50	2797914
2009-11-11	89.55	90.91	89.20	89.83	3854196
2009-11-12	88.89	89.98	86.82	87.37	3562384
2009-11-13	87.10	88.66	86.25	87.31	3144311
2009-11-16	89.13	90.54	88.64	89.52	4256953
2009-11-17	89.45	89.57	87.65	89.07	2813709
2009-11-18	89.37	89.44	86.87	87.29	3962011
2009-11-19	86.88	87.32	84.93	85.22	4127503
2009-11-20	84.83	85.13	83.43	83.80	5244755
2009-11-23	85.72	87.46	84.88	85.00	5470028
2009-11-24	84.82	85.76	84.05	85.43	2351424
2009-11-25	85.07	86.50	84.96	86.36	3316485
2009-11-27	84.00	85.59	83.15	84.91	1789425
2009-11-30	84.63	86.45	84.27	85.39	3930201
2009-12-01	86.86	87.37	86.00	86.60	2789684
2009-12-02	85.90	87.10	85.50	86.07	3035625
2009-12-03	86.06	86.54	83.94	84.22	4869447
2009-12-04	85.42	86.07	82.32	83.00	5428047
2009-12-07	82.50	84.10	82.27	83.00	4681967
2009-12-08	82.48	82.79	78.71	79.15	9075384
2009-12-09	80.50	81.18	78.76	80.16	5974679
2009-12-10	81.49	81.69	79.97	80.70	4432098
2009-12-11	80.94	81.43	79.71	80.27	3650829
2009-12-14	81.13	81.64	80.41	81.38	3954089
2009-12-15	81.25	83.59	81.22	83.36	6258613
2009-12-16	83.89	85.15	83.80	84.17	3956518
2009-12-17	83.64	84.58	82.63	82.83	2900544
2009-12-18	83.72	84.24	82.25	82.59	4014301
2009-12-21	83.38	84.53	83.05	83.69	3417903
2009-12-22	83.81	84.66	82.51	82.87	4043319
2009-12-23	83.60	84.50	82.97	84.24	2680930
2009-12-24	84.42	84.99	84.04	84.31	893517
2009-12-28	84.75	85.85	84.40	85.00	2661701
2009-12-29	85.71	85.72	83.86	84.05	2290201
2009-12-30	84.18	84.18	82.98	83.61	2230002
2009-12-31	83.73	84.00	82.67	82.80	2051643
2010-01-04	84.48	87.16	84.48	86.78	3965126
2010-01-05	87.13	88.79	86.72	88.56	5229577
2010-01-06	88.24	92.00	88.00	91.66	6612791
2010-01-07	90.81	91.72	89.96	91.01	3961488
2010-01-08	90.51	93.22	90.51	93.00	5206744
2010-01-11	94.60	94.88	91.62	92.52	4082468
2010-01-12	91.00	91.79	90.04	90.21	5206253
2010-01-13	90.30	92.36	89.65	92.16	4179073
2010-01-14	91.81	93.21	91.35	92.33	3532584
2010-01-15	92.36	93.10	90.61	91.85	4295891
2010-01-19	91.30	93.24	91.00	93.02	3597613
2010-01-20	91.85	91.90	90.51	90.99	4797052
2010-01-21	90.98	91.65	88.80	89.24	5143664
2010-01-22	88.56	88.75	85.60	85.72	4953965
2010-01-25	86.04	88.17	86.04	87.13	3461219
2010-01-26	86.32	88.99	85.76	87.34	4532281
2010-01-27	87.43	88.38	85.08	87.29	4028959
2010-01-28	88.63	88.94	84.96	85.13	5036135
2010-01-29	85.93	87.75	83.92	84.74	6112152
2010-02-01	85.75	88.07	85.50	87.34	3603710
2010-02-02	87.85	89.65	87.68	89.14	4636162
2010-02-03	88.96	89.28	86.79	87.44	3616236
2010-02-04	85.95	86.11	82.68	83.34	6094047
2010-02-05	83.46	84.40	80.97	83.99	7376383
2010-02-08	84.17	85.93	83.40	83.40	5351069
2010-02-09	84.75	86.20	84.49	84.77	4036179
2010-02-10	84.92	85.56	83.33	84.81	3549836
2010-02-11	84.99	86.50	84.37	85.98	3526216
2010-02-12	84.25	84.71	81.69	83.38	7500446
2010-02-16	85.47	85.75	82.04	82.85	14738046
2010-02-17	83.91	84.53	82.86	84.13	6271332
2010-02-18	84.03	84.49	82.41	83.32	5904698
2010-02-19	84.38	85.69	83.66	85.12	7702401
2010-02-22	85.63	86.34	84.53	85.30	5992643
2010-02-23	84.71	85.74	84.19	84.51	6234104
2010-02-24	82.05	82.98	79.50	79.85	19731193
2010-02-25	79.33	79.59	76.96	79.24	10599010
2010-02-26	79.95	80.02	78.85	79.82	6832190
2010-03-01	81.13	81.50	79.82	80.26	6114768
2010-03-02	81.01	82.26	80.08	81.19	7974295
2010-03-03	81.50	83.09	81.21	82.61	4861668
2010-03-04	83.44	83.53	82.25	83.13	6037947
2010-03-05	83.99	84.75	83.44	84.29	5742584
2010-03-08	85.00	85.53	84.60	84.99	3522074
2010-03-09	83.86	85.80	83.86	84.89	4922955
2010-03-10	86.19	86.48	85.07	85.95	5950226
2010-03-11	85.51	85.95	85.05	85.54	3667414
2010-03-12	86.22	86.23	85.41	86.07	3269008
2010-03-15	85.23	85.55	83.56	84.70	4406415
2010-03-16	85.69	86.63	84.91	86.36	5292054
2010-03-17	86.88	87.12	85.05	85.47	7731914
2010-03-18	85.25	85.66	82.86	83.67	4358804
2010-03-19	83.50	83.88	81.13	81.84	6120395
2010-03-22	80.57	82.21	80.09	81.53	4557660
2010-03-23	81.88	82.90	81.50	82.68	4689789
2010-03-24	82.25	83.40	81.71	82.01	3636627
2010-03-25	82.64	82.95	81.14	81.14	4070377
2010-03-26	81.43	82.66	81.36	81.84	4331376
2010-03-29	83.24	83.90	82.83	82.98	6544941
2010-03-30	83.41	84.15	83.00	83.17	4910614
2010-03-31	84.90	86.65	84.46	86.38	10908389
2010-04-01	87.87	89.40	87.10	88.77	7185857
2010-04-05	89.89	89.89	88.93	89.12	3263658
2010-04-06	89.75	89.75	88.01	88.34	3719746
2010-04-07	88.26	88.36	86.75	86.89	6172450
2010-04-08	86.06	87.39	85.75	87.24	3003536
2010-04-09	87.77	87.86	84.60	85.65	8930052
2010-04-12	85.92	86.53	84.71	85.81	5315485
2010-04-13	85.90	85.95	84.00	84.63	4972869
2010-04-14	86.15	88.14	82.00	87.38	7099658
2010-04-15	88.70	88.90	86.94	88.02	4687140
2010-04-16	88.09	88.43	85.61	86.96	6693574
2010-04-19	87.05	88.69	86.80	88.29	6283220
2010-04-20	90.68	92.67	89.90	92.03	18863176
2010-04-21	91.35	91.57	89.25	90.37	12639740
2010-04-22	89.09	90.53	88.71	90.29	6786990
2010-04-23	89.08	90.23	87.82	89.89	10025881
2010-04-26	88.83	89.54	87.87	88.00	5837698
2010-04-27	86.64	86.90	84.20	84.52	11122164
2010-04-28	85.27	85.39	83.84	84.83	5121534
2010-04-29	85.11	85.20	77.61	78.51	37719331
2010-04-30	74.24	74.65	69.80	72.32	48655166
2010-05-03	72.08	75.22	68.30	72.91	49449071
2010-05-04	72.45	73.40	70.11	72.74	18769473
2010-05-05	73.49	75.34	72.27	72.76	17150297
2010-05-06	72.65	74.25	66.50	69.70	22208329
2010-05-07	69.50	70.38	66.75	68.01	13549500
2010-05-10	69.65	69.83	64.86	66.34	20585424
2010-05-11	65.26	69.25	65.10	68.86	16670289
2010-05-12	69.66	70.83	67.07	68.14	12214855
2010-05-13	68.43	69.10	66.56	66.69	10487439
2010-05-14	66.19	66.97	64.76	66.32	9418632
2010-05-17	67.85	67.92	64.52	64.99	11597724
2010-05-18	66.36	66.90	62.00	62.67	11435320
2010-05-19	62.69	63.71	61.56	62.86	10914323
2010-05-20	61.53	61.75	57.84	58.01	17393977
2010-05-21	57.48	60.24	56.99	59.24	13905952
2010-05-24	60.09	60.35	53.78	53.96	18760106
2010-05-25	52.27	57.35	52.05	57.16	20764394
2010-05-26	58.47	59.48	57.15	58.58	16199648
2010-05-27	61.32	63.89	59.16	59.71	26959478
2010-05-28	58.38	58.49	56.06	56.77	19948033
2010-06-01	51.42	53.47	49.94	50.04	26617129
2010-06-02	50.24	50.75	46.63	48.35	40330232
2010-06-03	49.81	51.34	47.80	51.11	29459784
2010-06-04	51.69	52.24	49.60	50.20	19924826
2010-06-07	50.89	51.85	49.02	49.17	14065167
2010-06-08	48.12	48.52	44.05	46.33	37916165
2010-06-09	45.93	48.16	41.88	42.58	37718622
2010-06-10	44.20	45.46	43.19	44.27	21856367
2010-06-11	44.92	47.17	44.51	46.85	17144294
2010-06-14	47.58	47.61	44.63	44.78	27526689
2010-06-15	45.60	48.78	45.18	48.51	19718707
2010-06-16	47.92	49.67	46.75	47.02	21131488
2010-06-17	48.52	49.99	48.09	49.43	17859697
2010-06-18	51.04	54.74	50.70	54.61	34733153
2010-06-21	55.45	55.47	53.01	53.91	17527960
2010-06-22	53.39	55.80	52.18	52.49	18429796
2010-06-23	52.94	53.75	52.29	52.76	9341455
2010-06-24	52.47	52.47	49.60	49.75	12643588
2010-06-25	49.55	50.85	49.19	49.77	8833575
2010-06-28	50.46	50.99	49.55	50.08	4513596
2010-06-29	49.01	49.74	46.77	46.82	8735761
2010-06-30	47.07	48.02	45.75	46.33	10956571
2010-07-01	46.92	49.23	46.50	48.89	8354826
2010-07-02	48.18	49.47	47.18	47.87	6048725
2010-07-06	48.47	49.68	47.16	48.15	7359697
2010-07-07	48.67	51.41	48.52	51.14	7548315
2010-07-08	51.48	52.20	49.00	52.07	9788655
2010-07-09	51.89	52.36	51.11	51.83	6373086
2010-07-12	52.42	54.30	52.20	54.06	7974576
2010-07-13	55.00	55.00	51.83	51.99	10414147
2010-07-14	52.38	53.60	51.94	52.36	5564996
2010-07-15	52.79	55.00	51.84	54.70	8672261
2010-07-16	54.40	54.40	51.95	52.08	8117385
2010-07-19	51.87	51.87	47.01	48.08	15876756
2010-07-20	47.59	49.59	47.38	49.00	8287552
2010-07-21	49.67	49.89	47.30	47.75	8827510
2010-07-22	48.43	48.55	46.53	46.67	10100607
2010-07-23	46.55	47.35	45.01	45.26	10989015
2010-07-26	45.40	46.30	44.30	46.07	13467423
2010-07-27	46.93	47.35	45.66	47.17	10555061
2010-07-28	47.24	47.96	46.33	46.77	7653251
2010-07-29	47.13	47.55	45.62	47.39	6555067
2010-07-30	46.56	47.19	45.41	46.21	8618180
2010-08-02	47.22	51.00	47.00	50.68	13931264
2010-08-03	50.90	51.52	49.56	50.39	8387366
2010-08-04	51.35	54.63	51.33	53.56	17874481
2010-08-05	55.45	58.37	55.15	57.93	25230339
2010-08-06	56.08	57.77	55.50	57.11	12288411
2010-08-09	57.87	57.88	56.02	56.82	8528304
2010-08-10	56.08	56.77	55.83	56.46	6046792
2010-08-11	55.22	55.30	53.00	54.16	8196232
2010-08-12	52.75	54.70	52.52	53.89	6286715
2010-08-13	53.89	54.75	53.45	54.15	4083898
2010-08-16	53.53	54.33	52.35	53.71	5252483
2010-08-17	54.87	55.92	54.42	54.53	6597817
2010-08-18	54.17	55.01	53.55	54.08	5313163
2010-08-19	53.93	54.24	52.15	52.31	5820195
2010-08-20	51.72	51.76	50.04	51.00	7869352
2010-08-23	51.74	52.24	50.77	50.87	5897228
2010-08-24	50.09	53.69	49.74	52.40	9895507
2010-08-25	51.49	52.00	50.67	51.42	5957965
2010-08-26	51.97	52.07	50.55	50.65	4322443
2010-08-27	51.00	52.10	50.45	52.03	4056271
2010-08-30	51.86	53.53	51.84	52.34	4903695
2010-08-31	51.90	52.49	50.65	50.90	4841911
2010-09-01	52.45	55.44	52.04	54.33	9247489
2010-09-02	54.78	55.76	53.66	54.00	10824998
2010-09-03	55.18	55.32	54.20	54.33	4335332
2010-09-07	54.65	54.72	52.63	53.05	6507359
2010-09-08	53.23	54.44	53.05	53.74	4384813
2010-09-09	54.89	56.44	54.40	55.30	8195406
2010-09-10	55.92	60.10	55.54	58.82	21359370
2010-09-13	59.78	60.18	58.26	58.84	8724304
2010-09-14	58.79	59.07	57.96	58.35	5740595
2010-09-15	58.42	60.15	57.75	59.78	12870082
2010-09-16	59.49	60.35	59.05	59.86	9239346
2010-09-17	60.47	60.50	59.75	60.16	15919031
2010-09-20	60.41	60.51	59.56	60.22	7590465
2010-09-21	60.50	61.00	59.56	59.67	6840477
2010-09-22	59.77	60.03	58.88	59.89	6566789
2010-09-23	59.03	60.44	58.81	59.47	5983257
2010-09-24	60.09	60.25	59.65	60.06	5774723
2010-09-27	60.95	63.30	60.76	62.36	12473535
2010-09-28	62.91	64.45	62.38	63.20	9068356
2010-09-29	63.90	65.75	63.65	65.13	8338604
2010-09-30	65.83	65.98	64.25	64.29	8164384
2010-10-01	65.03	65.13	64.00	64.35	4070728
2010-10-04	64.13	64.35	62.07	63.04	4780559
2010-10-05	63.86	64.46	63.42	63.72	4993420
2010-10-06	64.22	64.40	62.94	63.30	3890339
2010-10-07	63.58	63.64	61.72	62.04	4255581
2010-10-08	62.07	63.55	61.60	62.98	3986754
2010-10-11	63.11	63.19	61.66	61.91	5726835
2010-10-12	62.21	65.17	61.81	64.81	10348009
2010-10-13	66.56	67.07	65.29	66.83	8900984
2010-10-14	67.61	68.89	66.39	66.68	8714459
2010-10-15	66.64	67.65	66.07	67.08	4859051
2010-10-18	67.80	68.94	67.51	68.38	5242999
2010-10-19	67.37	67.73	65.31	65.52	5778464
2010-10-20	66.47	66.66	65.69	66.05	4759826
2010-10-21	66.73	67.61	64.80	65.07	5324741
2010-10-22	65.80	66.52	65.09	65.24	3650193
2010-10-25	65.80	66.20	64.65	64.74	4132971
2010-10-26	64.78	65.22	64.20	64.37	3749701
2010-10-27	64.28	64.85	63.38	64.50	4310630
2010-10-28	65.14	65.39	63.41	64.16	9185991
2010-10-29	63.32	63.60	62.73	63.36	4748865
2010-11-01	64.16	64.44	62.47	62.90	4032636
2010-11-02	63.42	64.33	62.84	63.60	4070972
2010-11-03	64.03	64.03	62.76	63.96	5553878
2010-11-04	64.51	65.69	62.56	64.21	15453336
2010-11-05	64.77	64.95	63.77	63.92	6583905
2010-11-08	64.21	67.92	64.03	67.02	10082857
2010-11-09	68.78	69.80	67.40	67.82	10919457
2010-11-10	68.83	69.93	67.29	69.86	7729356
2010-11-11	69.34	70.52	68.92	69.39	7728091
2010-11-12	69.09	69.09	66.85	67.71	5549258
2010-11-15	68.40	68.41	66.81	67.22	3930968
2010-11-16	66.44	67.16	64.80	66.16	6129656
2010-11-17	65.60	67.58	65.00	67.49	5069817
2010-11-18	69.05	69.25	67.71	68.15	5979721
2010-11-19	67.97	68.33	67.07	68.33	3869245
2010-11-22	68.04	68.26	66.53	67.60	4403973
2010-11-23	66.29	66.85	65.60	66.30	4153648
2010-11-24	66.95	67.20	65.90	66.33	5632682
2010-11-26	66.19	67.14	65.61	66.51	2974407
2010-11-29	66.39	68.83	66.39	68.67	8520913
2010-11-30	68.18	69.05	67.00	67.03	32774995
2010-12-01	68.16	68.27	67.16	67.74	8621647
2010-12-02	68.45	71.00	68.17	70.93	10059410
2010-12-03	71.25	72.50	70.12	70.51	8870895
2010-12-06	71.48	71.59	70.36	70.93	4770958
2010-12-07	71.95	71.95	69.54	69.68	6331692
2010-12-08	69.60	71.21	69.60	71.03	5035010
2010-12-09	71.02	71.35	70.16	71.29	3779528
2010-12-10	71.36	72.86	70.87	72.23	6725853
2010-12-13	73.21	73.93	72.31	72.47	5470188
2010-12-14	72.99	73.94	72.51	72.80	4707899
2010-12-15	72.42	73.36	71.01	71.89	7496876
2010-12-16	69.55	70.20	68.53	69.31	10304954
2010-12-17	69.57	69.75	68.69	69.34	4401861
2010-12-20	70.00	70.06	69.04	69.97	2754624
2010-12-21	70.56	70.60	69.39	69.58	3290882
2010-12-22	69.59	69.72	68.79	69.28	3035928
2010-12-23	68.61	69.78	68.55	69.32	2287566
2010-12-27	68.59	68.69	68.06	68.45	2722631
2010-12-28	68.78	68.93	68.08	68.26	2531990
2010-12-29	68.30	69.54	67.88	69.28	2597912
2010-12-30	68.71	69.47	68.41	69.13	2496752
2010-12-31	69.10	69.51	68.62	69.51	1317410
2011-01-03	70.10	70.36	68.94	69.44	3924412
2011-01-04	70.26	70.53	69.44	69.65	5710371
2011-01-05	69.13	73.33	68.89	73.25	7894923
2011-01-06	73.73	74.69	72.47	73.04	7699780
2011-01-07	73.11	75.95	73.11	75.04	7421330
2011-01-10	73.86	74.05	73.00	73.78	5709313
2011-01-11	74.45	76.20	74.24	76.18	6273593
2011-01-12	77.63	77.75	76.30	77.04	4827645
2011-01-13	77.49	78.61	76.68	77.32	5583699
2011-01-14	76.60	79.11	76.34	79.01	9434910
2011-01-18	79.84	83.22	79.59	82.94	11232417
2011-01-19	82.28	82.50	78.72	79.20	10936188
2011-01-20	77.82	79.39	77.01	78.37	5882991
2011-01-21	79.95	80.04	77.57	78.43	5448137
2011-01-24	78.01	79.59	77.20	78.84	4753039
2011-01-25	78.94	79.02	76.90	78.25	4889317
2011-01-26	78.99	80.16	78.63	80.01	4960796
2011-01-27	80.15	80.67	79.00	79.86	3908604
2011-01-28	79.91	80.16	78.46	78.85	4502679
2011-01-31	78.34	80.00	77.85	79.93	3571841
2011-02-01	80.10	81.05	79.30	81.02	5359087
2011-02-02	80.59	81.08	79.55	80.15	4372474
2011-02-03	80.30	80.63	78.31	80.62	4142911
2011-02-04	80.10	80.44	78.90	79.99	3968483
2011-02-07	80.53	81.20	79.39	79.75	5221732
2011-02-08	80.19	80.19	77.99	79.54	4147748
2011-02-09	79.11	79.29	75.71	75.79	6291288
2011-02-10	75.69	78.93	75.69	78.76	5183846
2011-02-11	77.66	78.76	76.41	77.23	5632649
2011-02-14	77.30	79.79	77.25	79.56	4965992
2011-02-15	80.30	80.57	78.46	79.45	4494806
2011-02-16	79.54	81.00	79.25	80.49	3343861
2011-02-17	81.00	83.29	80.42	83.14	5996650
2011-02-18	83.34	83.89	82.46	83.40	5834759
2011-02-22	83.32	83.76	80.27	81.62	5297064
2011-02-23	82.34	83.37	81.00	82.03	8890427
2011-02-24	81.15	82.77	78.03	80.62	9185075
2011-02-25	81.60	83.11	80.75	82.80	5357544
2011-02-28	83.30	85.34	81.35	84.63	6386265
2011-03-01	85.03	85.59	82.45	82.51	6555502
2011-03-02	83.31	85.57	82.77	85.47	6189767
2011-03-03	84.89	85.98	83.81	85.35	4883012
2011-03-04	84.66	85.38	84.26	84.95	4159022
2011-03-07	84.66	85.17	83.30	83.75	2828794
2011-03-08	84.50	84.71	83.46	83.89	3754300
2011-03-09	84.09	84.37	82.13	82.50	3467499
2011-03-10	81.05	81.05	78.61	78.97	6242839
2011-03-11	78.34	81.39	78.20	80.47	3222136
2011-03-14	79.69	80.25	78.72	80.09	2845336
2011-03-15	75.71	78.68	75.36	78.33	6767929
2011-03-16	77.20	78.20	75.54	76.14	4343397
2011-03-17	78.10	78.86	77.25	78.75	5248089
2011-03-18	79.68	80.50	78.28	78.44	3983157
2011-03-21	80.00	80.30	79.09	80.16	2867614
2011-03-22	80.74	81.00	79.36	80.28	3736694
2011-03-23	80.76	80.83	79.06	80.03	3174142
2011-03-24	80.79	80.81	79.39	80.25	2882210
2011-03-25	79.86	79.87	78.00	78.16	6381181
2011-03-28	78.32	79.42	77.72	78.18	4939106
2011-03-29	78.33	80.39	77.95	80.05	4346533
2011-03-30	80.89	81.04	78.28	78.95	5019749
2011-03-31	79.50	79.83	77.92	77.95	4091382
2011-04-01	78.74	79.30	78.25	78.82	3532565
2011-04-04	79.77	79.94	79.06	79.80	3399555
2011-04-05	79.09	81.06	79.05	80.99	4003036
2011-04-06	81.71	82.50	80.06	80.55	3650778
2011-04-07	80.84	81.94	80.38	80.84	3564112
2011-04-08	81.83	82.00	79.40	79.60	3903376
2011-04-11	81.34	83.05	80.61	80.76	5660063
2011-04-12	80.29	80.58	79.01	79.51	5219303
2011-04-13	80.40	80.41	78.09	78.36	4741091
2011-04-14	77.91	78.90	77.44	77.99	4343815
2011-04-15	76.55	76.77	75.10	75.58	5816420
2011-04-18	73.91	74.60	72.95	74.17	4362923
2011-04-19	73.91	74.90	73.80	74.35	2473928
2011-04-20	76.26	76.27	75.11	75.61	2891966
2011-04-21	73.94	75.54	73.60	75.41	5524177
2011-04-25	73.66	74.96	73.31	73.40	3457203
2011-04-26	73.56	73.56	71.80	72.00	5365114
2011-04-27	72.03	72.03	69.14	71.20	9560562
2011-04-28	71.52	72.55	70.86	72.18	5070866
2011-04-29	72.49	73.23	72.20	72.75	3794712
2011-05-02	73.09	73.44	70.11	70.44	3830968
2011-05-03	69.85	70.89	68.38	69.12	5753138
2011-05-04	70.01	70.01	67.41	68.46	6050594
2011-05-05	66.43	71.72	65.84	68.77	8515221
2011-05-06	69.81	70.22	67.25	67.79	4431681
2011-05-09	67.63	68.50	67.13	67.97	3985379
2011-05-10	68.24	68.71	67.59	68.36	2668645
2011-05-11	67.78	67.79	65.92	66.24	3896708
2011-05-12	66.17	68.00	65.86	67.48	5494858
2011-05-13	67.54	70.00	67.50	68.42	7087602
2011-05-16	69.02	70.50	68.19	68.49	6597936
2011-05-17	68.06	69.15	67.25	67.80	4998365
2011-05-18	67.60	68.45	67.51	67.92	4567738
2011-05-19	68.24	69.44	68.06	69.06	5182191
2011-05-20	69.41	70.77	68.51	69.51	5640884
2011-05-23	67.69	68.25	67.00	67.19	5115460
2011-05-24	67.56	69.22	67.50	68.24	4336299
2011-05-25	68.25	69.58	68.24	69.06	2744503
2011-05-26	69.40	69.78	68.51	69.36	2467111
2011-05-27	69.96	70.25	68.79	68.95	2378166
2011-05-31	70.48	70.58	68.35	69.31	3453919
2011-06-01	69.31	69.70	67.01	67.50	3798209
2011-06-02	67.60	68.62	66.72	67.08	3576475
2011-06-03	66.58	67.39	66.25	66.78	3980920
2011-06-06	66.67	66.93	64.33	64.47	3435539
2011-06-07	65.08	65.36	64.15	64.48	3918765
2011-06-08	64.09	64.60	62.71	62.79	6472082
2011-06-09	64.05	65.91	63.73	65.29	6115618
2011-06-10	64.60	64.69	62.77	62.85	4644461
2011-06-13	63.32	63.32	61.53	62.23	4780591
2011-06-14	62.97	64.60	62.87	64.02	4117564
2011-06-15	62.98	63.81	62.09	62.63	3528164
2011-06-16	62.77	62.90	61.08	61.75	4217065
2011-06-17	62.50	62.86	61.09	61.27	4720130
2011-06-20	60.58	60.89	59.72	59.87	4872771
2011-06-21	60.75	62.50	60.56	61.89	4216157
2011-06-22	62.28	62.98	61.93	62.08	3226689
2011-06-23	61.17	61.75	59.92	61.57	5085584
2011-06-24	61.54	61.71	59.81	59.81	4064275
2011-06-27	59.85	60.85	59.30	60.52	2810912
2011-06-28	60.94	62.12	60.76	61.73	2838540
2011-06-29	62.15	64.25	62.01	63.99	5116200
2011-06-30	64.43	65.41	64.21	64.56	3589520
2011-07-01	64.76	64.90	64.08	64.48	2534186
2011-07-05	65.05	65.29	63.63	64.27	2734095
2011-07-06	63.76	64.00	60.96	62.23	10826155
2011-07-07	63.24	63.70	61.90	62.47	6020176
2011-07-08	61.58	62.35	61.51	62.01	3192981
2011-07-11	61.06	61.16	60.03	60.47	4249771
2011-07-12	60.14	60.93	59.92	59.96	3621357
2011-07-13	60.57	61.48	60.11	60.63	4226602
2011-07-14	60.73	60.98	59.90	60.59	5610654
2011-07-15	61.47	62.99	61.44	62.98	5477728
2011-07-18	62.35	63.47	61.87	62.08	3421109
2011-07-19	62.48	63.29	62.25	63.07	3032373
2011-07-20	63.61	64.11	62.95	64.02	3146978
2011-07-21	64.35	64.35	63.00	63.31	4526825
2011-07-22	64.17	64.54	63.42	64.44	3129426
2011-07-25	64.06	65.39	63.92	65.05	3277910
2011-07-26	65.03	65.09	64.05	64.34	2063052
2011-07-27	63.85	63.99	61.93	62.28	4037576
2011-07-28	61.70	62.56	61.27	61.61	3236949
2011-07-29	60.17	61.90	60.09	61.56	3585885
2011-08-01	62.72	62.87	60.63	61.47	2276135
2011-08-02	60.18	61.82	59.18	59.23	6233854
2011-08-03	58.95	59.39	57.69	59.03	5898828
2011-08-04	56.02	56.02	53.90	53.98	12062188
2011-08-05	54.90	55.60	52.28	54.75	8397192
2011-08-08	51.54	52.99	49.05	49.24	8062703
2011-08-09	51.51	53.00	50.00	52.98	6428999
2011-08-10	52.18	52.60	50.32	50.81	8110529
2011-08-11	51.24	54.73	50.44	53.77	5233683
2011-08-12	55.37	55.84	54.00	55.61	6233730
2011-08-15	56.57	58.08	56.47	57.26	5108970
2011-08-16	56.28	56.50	55.30	55.76	4375541
2011-08-17	56.57	57.20	56.01	56.50	4052776
2011-08-18	54.08	54.26	52.13	52.73	5032184
2011-08-19	51.21	53.31	51.08	51.43	4614194
2011-08-22	53.24	53.24	50.10	50.40	4701526
2011-08-23	50.92	52.15	50.30	52.07	3713403
2011-08-24	51.56	51.94	50.64	51.39	3541355
2011-08-25	51.85	52.36	50.47	51.47	3560032
2011-08-26	50.79	53.75	50.60	53.12	3788887
2011-08-29	54.16	55.19	53.76	55.11	2332631
2011-08-30	54.03	55.62	53.75	55.24	2993478
2011-08-31	56.33	56.49	55.27	56.02	4387479
2011-09-01	56.37	56.82	55.71	55.81	3820440
2011-09-02	54.63	54.80	53.25	53.73	3496287
2011-09-06	50.88	52.56	50.56	52.43	4026056
2011-09-07	53.66	55.98	53.33	55.66	3499330
2011-09-08	54.29	56.66	54.02	55.42	4115132
2011-09-09	54.14	55.46	53.54	54.21	5156169
2011-09-12	52.62	55.07	52.58	54.95	3970887
2011-09-13	55.03	56.74	54.58	56.50	6588842
2011-09-14	56.99	59.65	55.78	58.89	7419457
2011-09-15	59.67	59.81	58.07	58.59	4917290
2011-09-16	59.37	59.68	58.64	59.17	3796512
2011-09-19	57.70	58.71	57.04	58.30	2856736
2011-09-20	58.34	59.60	57.78	57.86	2603392
2011-09-21	57.51	58.58	56.27	56.30	3473458
2011-09-22	53.78	54.05	50.35	51.67	6376515
2011-09-23	50.77	52.58	50.49	51.21	3765299
2011-09-26	51.87	52.53	50.70	52.47	3868293
2011-09-27	54.33	54.39	50.84	51.74	6633206
2011-09-28	52.03	53.07	50.40	50.49	4481851
2011-09-29	51.61	51.75	48.69	49.60	7675279
2011-09-30	48.61	49.31	47.70	47.74	5983313
2011-10-03	47.51	47.96	45.90	45.91	4973453
2011-10-04	45.30	45.59	43.15	45.06	10280565
2011-10-05	45.16	45.89	44.09	45.62	9079469
2011-10-06	45.54	47.62	44.74	47.38	7677893
2011-10-07	47.66	48.14	45.77	46.49	6061674
2011-10-10	48.25	49.17	48.00	49.16	5047538
2011-10-11	48.96	50.88	48.61	48.99	5811813
2011-10-12	50.23	50.37	48.95	49.05	5772026
2011-10-13	48.59	48.63	47.15	48.14	5008198
2011-10-14	49.06	50.75	48.91	50.42	4899915
2011-10-17	51.15	51.25	50.19	50.47	4331419
2011-10-18	50.19	51.57	48.17	51.17	6729171
2011-10-19	51.01	52.26	50.25	51.10	7455339
2011-10-20	51.70	53.15	50.53	53.03	7003883
2011-10-21	53.83	56.00	53.37	54.43	8744164
2011-10-24	54.60	55.93	53.84	55.82	5404181
2011-10-25	56.02	57.02	54.40	55.22	5800841
2011-10-26	55.72	56.95	54.76	56.61	4115593
2011-10-27	58.94	60.03	57.86	58.81	5338259
2011-10-28	58.62	60.09	58.20	59.99	3084405
2011-10-31	59.18	59.24	57.08	57.15	3453941
2011-11-01	54.32	56.71	53.73	55.74	5126294
2011-11-02	56.96	57.25	55.40	55.99	4512134
2011-11-03	52.04	52.90	47.99	49.00	29930926
2011-11-04	48.36	50.49	48.24	50.12	11695292
2011-11-07	50.10	51.15	50.00	50.90	5333358
2011-11-08	51.92	52.00	50.80	51.74	6169960
2011-11-09	50.12	51.68	50.03	50.29	9412624
2011-11-10	50.84	50.84	48.82	49.15	8664008
2011-11-11	49.83	50.28	49.50	50.03	3729383
2011-11-14	49.95	50.68	49.52	49.71	3103238
2011-11-15	49.44	49.88	46.70	47.86	19434222
2011-11-16	47.86	50.35	47.86	49.53	11682284
2011-11-17	49.68	49.76	48.51	48.93	7263460
2011-11-18	49.17	49.43	47.39	47.47	5908709
2011-11-21	46.44	46.64	44.44	45.53	12515011
2011-11-22	45.10	46.48	44.84	45.63	7401919
2011-11-23	45.09	46.33	44.66	44.67	8082802
2011-11-25	44.54	45.66	44.12	44.51	3666010
2011-11-28	46.37	46.76	45.50	45.94	5022307
2011-11-29	43.03	43.69	41.28	41.63	23808570
2011-11-30	42.45	43.50	42.19	42.85	22039665
2011-12-01	42.98	44.08	42.60	43.71	9565913
2011-12-02	44.36	44.60	42.50	42.76	8966612
2011-12-05	44.48	45.57	44.27	45.01	9513608
2011-12-06	45.91	46.00	44.85	45.48	7273788
2011-12-07	45.53	45.86	44.99	45.39	7937257
2011-12-08	44.65	44.89	42.90	43.95	10077477
2011-12-09	43.55	43.57	41.75	43.26	18147748
2011-12-12	42.70	42.91	41.80	41.98	6155716
2011-12-13	42.20	42.99	41.54	41.84	5915026
2011-12-14	41.42	41.50	39.53	40.19	11681799
2011-12-15	40.44	40.91	39.26	39.41	7615471
2011-12-16	39.55	40.23	39.37	39.83	7371070
2011-12-19	39.97	40.10	38.76	38.86	5390493
2011-12-20	39.62	40.10	38.95	39.89	9379246
2011-12-21	39.52	40.24	39.04	39.88	4793567
2011-12-22	40.12	40.43	39.92	40.04	5552890
2011-12-23	40.17	40.65	40.10	40.31	2714965
2011-12-27	39.94	40.27	39.05	39.14	4409645
2011-12-28	39.12	39.31	38.21	38.63	4824878
2011-12-29	38.63	39.13	38.40	38.56	3670522
2011-12-30	38.58	38.81	38.30	38.39	3434861
2012-01-03	39.90	40.45	39.31	40.16	5757732
2012-01-04	40.15	40.78	39.78	40.55	5178584
2012-01-05	40.23	40.28	39.31	39.73	3565619
2012-01-06	39.50	39.55	38.80	39.28	3319548
2012-01-09	39.51	39.71	38.89	38.97	3846473
2012-01-10	39.76	40.97	39.44	40.93	6141850
2012-01-11	40.50	41.30	40.09	41.04	6332377
2012-01-12	41.54	41.59	40.40	40.57	4078727
2012-01-13	40.10	40.77	40.02	40.31	4806216
2012-01-17	40.97	42.08	40.82	41.81	6076385
2012-01-18	42.18	43.59	41.95	43.54	6725153
2012-01-19	44.39	45.24	44.08	45.04	8508790
2012-01-20	45.15	45.21	44.44	44.72	5874005
2012-01-23	45.11	45.89	44.56	45.20	5572521
2012-01-24	44.51	46.81	43.75	45.83	16556747
2012-01-25	45.56	47.57	44.90	47.36	7766222
2012-01-26	48.04	48.39	46.66	47.26	7860057
2012-01-27	49.15	49.16	47.31	48.13	15228909
2012-01-30	46.75	47.12	46.21	46.85	6152174
2012-01-31	47.28	48.14	46.59	47.30	6466657
2012-02-01	47.97	48.52	47.52	48.21	5040898
2012-02-02	48.42	49.01	47.95	48.87	4699694
2012-02-03	49.17	49.58	48.90	49.20	4083073
2012-02-06	49.08	49.74	48.46	49.72	3097246
2012-02-07	49.83	49.86	48.87	49.36	3579553
2012-02-08	49.68	49.85	49.02	49.44	2823678
2012-02-09	50.04	50.83	49.63	50.53	5024423
2012-02-10	49.92	51.25	49.72	50.21	5254554
2012-02-13	51.19	51.25	48.75	49.31	6785295
2012-02-14	49.32	49.39	47.28	48.44	6291580
2012-02-15	48.81	49.47	48.17	48.75	3922226
2012-02-16	48.66	49.31	48.20	49.25	4545785
2012-02-17	50.08	50.96	49.62	50.79	6689001
2012-02-21	48.45	50.23	48.43	49.39	10695524
2012-02-22	48.70	49.66	48.55	48.99	5516016
2012-02-23	51.63	51.78	49.48	50.61	12307840
2012-02-24	50.96	51.43	50.62	50.73	5392334
2012-02-27	52.06	53.93	51.33	53.43	15290035
2012-02-28	53.20	54.90	53.11	54.18	9889087
2012-02-29	54.07	54.60	52.91	53.34	6158326
2012-03-01	53.45	53.93	52.55	53.57	4545941
2012-03-02	53.63	54.30	53.37	54.19	5884921
2012-03-05	54.15	54.54	51.81	52.50	5165955
2012-03-06	51.13	51.74	50.45	51.44	5752999
2012-03-07	51.56	53.34	51.05	53.02	4843480
2012-03-08	53.73	54.74	53.10	53.98	5304814
2012-03-09	53.88	54.55	53.52	53.76	3138720
2012-03-12	53.58	53.88	51.81	52.16	4141199
2012-03-13	52.52	53.61	52.06	53.55	5423132
2012-03-14	53.82	54.15	53.17	53.37	6010229
2012-03-15	53.75	56.23	53.41	56.14	8845078
2012-03-16	58.19	59.03	57.39	58.70	10580522
2012-03-19	58.14	58.52	57.38	58.12	5489332
2012-03-20	57.53	57.77	56.93	57.38	4035786
2012-03-21	57.31	57.53	56.38	56.77	4722062
2012-03-22	55.57	56.65	54.54	55.20	5439380
2012-03-23	55.56	56.30	54.96	55.87	3684405
2012-03-26	56.63	56.95	55.77	56.62	3937654
2012-03-27	56.49	56.55	54.62	54.73	4007214
2012-03-28	54.47	54.64	52.90	53.66	4506139
2012-03-29	53.08	53.94	52.30	53.79	4779046
2012-03-30	54.50	55.39	54.01	54.70	4560507
2012-04-02	54.92	56.36	54.56	55.21	3577695
2012-04-03	54.56	55.04	52.97	53.64	5189660
2012-04-04	51.93	52.68	51.84	51.87	5316769
2012-04-05	51.69	52.30	50.65	51.09	4840373
2012-04-09	50.45	51.55	50.25	50.82	3156447
2012-04-10	50.74	51.39	49.21	49.80	5100761
2012-04-11	50.65	50.74	48.75	49.14	7143546
2012-04-12	49.23	50.41	48.82	50.27	6449999
2012-04-13	50.13	50.15	48.03	48.74	4670297
2012-04-16	48.78	49.33	47.43	47.98	4159858
2012-04-17	48.44	49.50	48.02	49.45	3497580
2012-04-18	49.47	50.38	48.71	48.86	3670685
2012-04-19	49.72	50.91	49.41	50.28	5838533
2012-04-20	50.88	51.72	50.17	50.29	4778397
2012-04-23	49.09	49.90	48.59	49.55	3255732
2012-04-24	49.50	49.81	48.81	49.15	3354733
2012-04-25	49.84	50.12	48.75	49.55	3725611
2012-04-26	49.77	50.95	49.48	50.75	3579479
2012-04-27	51.14	51.22	49.59	49.83	3508782
2012-04-30	49.93	50.45	49.59	50.39	2959496
2012-05-01	50.39	51.08	50.12	50.73	3100880
2012-05-02	50.44	50.54	49.62	49.93	3598049
2012-05-03	52.10	52.25	49.99	50.27	11297038
2012-05-04	49.81	49.88	47.60	47.95	6057884
2012-05-07	47.75	48.94	47.51	48.39	3627156
2012-05-08	47.74	47.95	45.87	47.22	5504213
2012-05-09	46.17	47.16	45.61	46.63	3863571
2012-05-10	47.18	47.38	46.21	46.35	2790963
2012-05-11	45.78	46.75	45.62	45.75	3498667
2012-05-14	44.92	44.98	44.07	44.33	4487818
2012-05-15	43.94	44.47	43.14	43.30	4261767
2012-05-16	43.95	44.64	42.90	42.91	4580305
2012-05-17	43.04	43.90	42.57	43.16	3784174
2012-05-18	43.02	43.69	42.17	42.40	3734011
2012-05-21	42.51	43.70	42.18	43.59	3897672
2012-05-22	43.95	44.50	42.89	43.18	4533290
2012-05-23	42.73	43.67	42.06	43.48	3712407
2012-05-24	43.66	43.75	42.50	43.13	2822309
2012-05-25	42.80	43.52	42.73	43.14	2949002
2012-05-29	43.77	44.26	43.33	43.73	2078414
2012-05-30	43.18	43.19	41.22	41.36	4596239
2012-05-31	41.37	41.58	39.80	40.83	7028286
2012-06-01	39.62	41.31	39.50	40.51	4816423
2012-06-04	40.62	40.74	39.32	40.17	3567752
2012-06-05	39.97	40.99	39.88	40.52	2889743
2012-06-06	40.99	42.56	40.83	41.92	3646953
2012-06-07	43.01	43.88	41.80	41.91	3587550
2012-06-08	41.08	42.22	40.58	42.05	2425072
2012-06-11	42.59	42.69	41.44	41.52	2309995
2012-06-12	41.90	43.21	41.78	42.67	3244420
2012-06-13	42.26	42.99	41.63	41.87	2833486
2012-06-14	42.10	42.69	41.81	42.30	3207358
2012-06-15	43.54	44.35	43.08	44.30	5202429
2012-06-18	43.81	44.06	43.49	43.74	2228756
2012-06-19	44.60	45.34	44.49	45.26	3587712
2012-06-20	45.50	46.00	44.81	45.33	3973043
2012-06-21	45.03	45.30	42.42	42.50	4059187
2012-06-22	43.09	43.49	42.44	43.21	1906706
2012-06-25	42.47	42.71	41.82	42.10	2155109
2012-06-26	42.32	42.58	41.67	42.38	2603038
2012-06-27	42.57	43.38	42.38	43.17	2611153
2012-06-28	42.65	43.50	42.21	42.90	3138593
2012-06-29	44.60	44.97	44.09	44.73	4601293
2012-07-02	44.95	45.07	44.38	44.66	2082297
2012-07-03	45.46	46.97	45.32	46.77	2634228
2012-07-05	46.38	46.41	45.18	45.66	2017629
2012-07-06	45.04	45.12	44.33	44.68	2067488
2012-07-09	44.64	44.85	44.00	44.21	2668474
2012-07-10	44.61	44.75	43.04	43.30	2993259
2012-07-11	43.44	44.48	43.38	44.02	2541486
2012-07-12	43.62	44.99	43.30	44.40	4131798
2012-07-13	44.93	46.55	44.92	46.50	5221926
2012-07-16	46.21	47.02	45.60	46.61	2799046
2012-07-17	47.17	47.25	45.61	46.37	2222901
2012-07-18	46.42	47.42	46.31	47.02	3076461
2012-07-19	48.13	48.60	47.23	47.75	7027293
2012-07-20	47.49	47.97	46.77	47.81	3905521
2012-07-23	46.12	46.49	45.65	46.27	3116470
2012-07-24	46.37	46.53	44.67	45.22	2690457
2012-07-25	45.37	45.70	44.61	45.19	2402244
2012-07-26	46.47	46.62	45.87	46.40	4040454
2012-07-27	46.73	48.00	46.45	47.35	4652032
2012-07-30	47.25	47.79	47.08	47.59	2658340
2012-07-31	47.78	47.81	46.75	46.83	3021874
2012-08-01	46.61	47.82	46.20	47.80	3145107
2012-08-02	48.86	49.33	46.69	47.20	7804853
2012-08-03	47.70	49.10	47.60	48.75	3690580
2012-08-06	48.98	49.36	48.85	48.99	2453242
2012-08-07	48.99	49.50	48.86	49.00	3089269
2012-08-08	48.62	48.96	48.03	48.32	2592190
2012-08-09	48.45	49.03	48.09	48.81	2221695
2012-08-10	48.12	48.78	48.05	48.55	2425612
2012-08-13	48.41	48.85	47.90	48.25	1517314
2012-08-14	48.60	48.80	47.62	47.86	1811235
2012-08-15	47.97	48.18	47.29	48.02	1582720
2012-08-16	48.87	50.30	48.62	50.11	4363669
2012-08-17	50.32	50.38	49.26	49.44	3969428
2012-08-20	49.15	49.50	48.97	49.22	1477785
2012-08-21	49.49	49.66	48.98	49.13	1816545
2012-08-22	48.96	49.15	48.43	48.99	1664772
2012-08-23	49.13	49.48	48.38	48.54	1633386
2012-08-24	48.19	49.11	47.88	48.96	1795103
2012-08-27	49.06	49.79	48.80	48.85	2409532
2012-08-28	48.50	49.27	48.50	48.99	2644504
2012-08-29	48.79	48.88	47.94	48.27	2172910
2012-08-30	47.79	47.95	47.48	47.77	1785722
2012-08-31	48.19	49.28	47.77	49.03	2541509
2012-09-04	48.67	48.93	47.58	48.14	2796081
2012-09-05	47.35	47.64	46.16	46.60	6099784
2012-09-06	47.15	47.60	46.68	46.92	3506369
2012-09-07	47.67	48.24	47.42	47.60	3690184
2012-09-10	47.98	47.99	45.94	45.95	6031816
2012-09-11	46.27	46.87	46.08	46.61	3838334
2012-09-12	46.94	47.50	46.03	46.19	5200704
2012-09-13	46.24	46.73	45.48	46.60	4052207
2012-09-14	46.79	47.13	45.51	46.58	8995171
2012-09-17	46.39	46.68	45.60	45.79	4319951
2012-09-18	45.79	45.80	44.79	45.15	5182379
2012-09-19	45.22	45.62	44.75	45.27	4689902
2012-09-20	45.08	46.41	44.67	46.38	4436972
2012-09-21	47.44	48.55	46.31	48.55	13950241
2012-09-24	47.60	47.97	47.11	47.42	3735416
2012-09-25	47.64	47.73	46.81	46.87	3481202
2012-09-26	47.26	47.29	45.90	46.14	3584755
2012-09-27	46.39	46.44	45.14	45.37	8220913
2012-09-28	45.00	45.27	44.58	44.89	5139157
2012-10-01	46.08	47.00	46.00	46.22	5537663
2012-10-02	46.66	46.79	45.68	46.02	2368741
2012-10-03	45.76	45.80	44.92	45.12	2378123
2012-10-04	45.48	46.47	45.11	46.05	4667078
2012-10-05	46.35	46.44	44.95	45.16	3663948
2012-10-08	44.75	45.22	44.65	45.05	2333986
2012-10-09	44.86	46.22	44.83	45.82	3111299
2012-10-10	45.70	45.95	45.30	45.39	2032848
2012-10-11	45.90	46.34	45.62	46.05	2355100
2012-10-12	46.08	46.32	45.29	45.49	1852074
2012-10-15	45.64	46.38	45.50	46.34	2369384
2012-10-16	46.51	47.45	46.44	46.97	2029446
2012-10-17	47.19	47.46	46.74	47.30	1951012
2012-10-18	47.61	48.68	47.48	48.35	5443533
2012-10-19	48.21	48.98	48.10	48.52	4677025
2012-10-22	48.60	49.00	48.25	48.90	3859470
2012-10-23	47.62	47.97	47.25	47.67	3745654
2012-10-24	47.67	47.83	46.04	46.28	2592578
2012-10-25	46.60	47.08	45.90	47.04	2259062
2012-10-26	47.00	47.40	46.04	46.38	2579652
2012-10-31	46.43	46.50	45.13	45.69	2330719
2012-11-01	45.83	46.57	45.69	46.11	1919032
2012-11-02	46.29	46.35	45.70	46.06	2489654
2012-11-05	47.57	48.77	47.35	48.64	7187241
2012-11-06	48.68	49.50	48.64	49.35	3090758
2012-11-07	48.51	48.78	47.43	47.82	3809617
2012-11-08	48.40	48.89	46.06	46.24	5678960
2012-11-09	46.18	46.99	46.05	46.27	3116691
2012-11-12	46.63	46.78	45.95	46.34	1829110
2012-11-13	45.64	46.55	45.50	45.80	2164823
2012-11-14	45.93	46.07	44.29	44.38	3118331
2012-11-15	44.93	45.48	43.93	44.93	4276673
2012-11-16	44.75	44.91	43.65	44.38	3157255
2012-11-19	45.17	45.79	45.15	45.46	2340034
2012-11-20	45.12	45.60	44.81	45.15	1810799
2012-11-21	45.42	45.69	44.80	45.55	1942176
2012-11-23	45.95	46.31	45.47	46.29	970189
2012-11-26	45.80	45.92	45.18	45.72	1828549
2012-11-27	45.77	46.15	45.44	45.52	1396983
2012-11-28	45.21	45.36	44.57	45.08	2675293
2012-11-29	45.64	46.25	45.58	46.01	2037546
2012-11-30	46.18	46.33	45.74	46.20	2533797
2012-12-03	46.98	47.12	46.05	46.08	2639048
2012-12-04	46.30	47.05	46.12	46.69	1780344
2012-12-05	46.70	46.89	46.22	46.64	1991743
2012-12-06	46.45	46.85	46.26	46.35	1903120
2012-12-07	46.46	46.60	45.94	46.13	2313113
2012-12-10	46.23	46.36	45.76	45.84	2090252
2012-12-11	46.05	46.38	45.70	45.90	2116636
2012-12-12	46.27	46.27	45.74	45.78	1796062
2012-12-13	45.82	45.88	44.46	44.81	2822982
2012-12-14	44.69	45.07	44.31	44.65	2504172
2012-12-17	44.88	45.25	44.65	45.22	2449003
2012-12-18	45.46	46.50	45.31	46.45	2349292
2012-12-19	46.63	46.74	45.97	46.41	2066638
2012-12-20	46.11	46.52	45.89	46.50	1855728
2012-12-21	45.54	45.95	45.35	45.64	2233188
2012-12-24	45.50	45.60	45.13	45.16	645263
2012-12-26	45.30	45.50	44.50	44.66	1571517
2012-12-27	44.78	44.91	43.82	44.49	2425834
2012-12-28	44.40	44.54	44.02	44.20	1563374
2012-12-31	43.89	44.75	43.74	44.66	2498177
2013-01-02	45.50	46.25	45.23	46.24	2802051
2013-01-03	45.96	49.90	45.64	49.20	12564030
2013-01-04	50.03	51.95	50.02	51.82	10754612
2013-01-07	51.92	52.74	51.48	52.51	6278277
2013-01-08	52.15	52.54	51.84	52.36	4392232
2013-01-09	52.29	52.90	52.29	52.76	3186136
2013-01-10	53.76	54.05	52.88	53.99	5166359
2013-01-11	53.89	54.20	53.72	54.09	4241557
2013-01-14	56.11	56.34	53.80	53.93	11857989
2013-01-15	53.62	54.16	53.55	53.89	4403759
2013-01-16	53.79	55.18	53.68	54.69	4820456
2013-01-17	55.03	55.47	54.81	55.31	4678078
2013-01-18	55.64	55.78	55.20	55.78	2257434
2013-01-22	55.84	56.00	55.40	55.75	2187721
2013-01-23	55.58	56.17	55.51	55.93	2319538
2013-01-24	55.76	56.51	55.53	55.60	2840903
2013-01-25	55.91	56.78	55.88	56.76	3027486
2013-01-28	58.07	58.62	57.61	58.17	6328177
2013-01-29	57.78	57.93	57.42	57.72	2338872
2013-01-30	57.23	58.55	57.01	57.40	3457255
2013-01-31	57.16	57.65	56.39	56.71	2349364
2013-02-01	57.25	58.00	56.72	57.98	2789254
2013-02-04	57.27	57.49	56.80	56.98	2148111
2013-02-05	56.89	57.25	56.43	56.78	2132631
2013-02-06	56.34	56.56	54.92	56.53	4283935
2013-02-07	55.69	56.68	55.69	56.23	2456768
2013-02-08	56.10	56.46	55.76	56.38	1998176
2013-02-11	56.18	56.30	55.58	55.75	2573120
2013-02-12	55.82	56.44	55.82	56.14	2773396
2013-02-13	56.52	57.54	56.52	57.06	3067062
2013-02-14	56.68	59.50	56.37	59.30	5911995
2013-02-15	57.08	57.49	55.68	56.26	10294480
2013-02-19	56.21	56.69	55.93	56.26	3022855
2013-02-20	56.18	56.21	54.17	54.32	3819082
2013-02-21	53.55	53.56	52.29	53.16	4257130
2013-02-22	53.39	53.39	52.36	53.28	3017716
2013-02-25	53.05	53.43	51.21	51.24	3322850
2013-02-26	51.45	51.61	50.10	51.25	4842159
2013-02-27	51.50	52.83	51.07	52.64	2900833
2013-02-28	52.17	52.96	51.97	52.30	2310205
2013-03-01	51.76	52.33	51.20	52.15	3446581
2013-03-04	54.25	54.36	51.76	52.19	10253625
2013-03-05	53.12	53.33	51.91	53.03	5492052
2013-03-06	53.30	54.30	53.02	53.45	3852535
2013-03-07	53.84	53.89	52.95	53.13	2533984
2013-03-08	53.18	53.44	52.86	53.22	2665036
2013-03-11	53.05	53.30	52.40	53.00	2050215
2013-03-12	53.14	53.64	52.89	53.28	1886659
2013-03-13	53.28	53.49	52.72	52.82	2629881
2013-03-14	53.15	53.77	52.74	53.76	3711802
2013-03-15	53.34	54.08	53.13	53.56	3814041
2013-03-18	52.61	53.55	52.32	53.27	2698622
2013-03-19	53.22	53.25	51.65	52.22	3092502
2013-03-20	52.69	53.15	52.23	52.97	1818764
2013-03-21	52.52	53.01	51.77	51.80	2219077
2013-03-22	51.88	52.11	51.41	51.66	1960043
2013-03-25	51.67	52.02	50.75	50.95	2741064
2013-03-26	51.02	51.19	50.67	50.90	3888842
2013-03-27	50.60	52.33	50.54	51.94	3262200
2013-03-28	51.75	52.08	51.40	51.96	1770787
2013-04-01	52.03	52.03	50.80	51.04	1716101
2013-04-02	51.23	51.23	50.25	50.51	2321132
2013-04-03	50.71	50.71	49.66	49.92	2901084
2013-04-04	49.85	50.15	49.49	49.88	2134392
2013-04-05	49.11	50.47	49.04	50.34	2266256
2013-04-08	50.40	51.24	50.32	50.96	2428573
2013-04-09	50.67	51.48	50.49	51.07	2157777
2013-04-10	50.91	51.77	50.88	51.39	2452613
2013-04-11	51.52	51.90	50.95	51.87	2807236
2013-04-12	51.21	51.24	49.74	50.51	3722193
2013-04-15	49.97	49.97	48.66	48.83	3326456
2013-04-16	48.92	49.22	48.11	49.16	2637871
2013-04-17	48.38	48.40	46.54	48.00	6927778
2013-04-18	48.00	49.32	47.77	48.38	3064389
2013-04-19	48.50	49.04	47.81	48.53	3475271
2013-04-22	48.55	48.95	48.00	48.85	1818932
2013-04-23	49.10	49.49	48.61	49.36	1953953
2013-04-24	49.77	51.25	49.69	50.81	3187126
2013-04-25	50.98	51.55	50.56	50.84	2121597
2013-04-26	50.87	51.63	50.76	51.16	2086399
2013-04-29	51.46	51.72	50.82	51.28	1728748
2013-04-30	51.26	51.49	50.16	51.47	1818943
2013-05-01	51.60	52.48	50.78	51.75	3685331
2013-05-02	51.83	52.80	51.63	52.33	2962743
2013-05-03	52.94	53.85	52.75	53.24	3496763
2013-05-06	53.55	54.66	53.50	54.32	2844027
2013-05-07	54.81	55.16	53.95	54.75	2401746
2013-05-08	55.04	55.44	54.75	55.26	3009205
2013-05-09	54.63	55.16	53.87	54.91	4347532
2013-05-10	54.75	54.96	54.27	54.64	3420588
2013-05-13	54.36	54.55	53.77	54.50	2344107
2013-05-14	54.29	55.18	54.26	55.07	2503824
2013-05-15	54.56	55.23	54.51	55.11	1978021
2013-05-16	54.90	55.16	54.68	54.73	2651120
2013-05-17	55.53	55.79	53.50	54.03	8426743
2013-05-20	54.03	54.22	53.31	53.60	5651763
2013-05-21	53.40	54.06	52.87	53.40	3143634
2013-05-22	53.58	53.61	52.02	52.31	3943944
2013-05-23	51.64	52.02	50.72	51.96	4606084
2013-05-24	51.79	52.08	51.16	52.06	2647167
2013-05-28	53.04	53.05	52.08	52.31	2363154
2013-05-29	51.65	52.21	51.28	52.05	2006769
2013-05-30	51.91	52.09	51.55	51.72	2311553
2013-05-31	51.20	51.24	50.21	50.23	3550214
2013-06-03	50.45	50.92	50.22	50.84	3143823
2013-06-04	51.03	51.47	50.78	51.12	2772785
2013-06-05	50.97	51.05	50.23	50.28	1963068
2013-06-06	50.19	50.75	49.86	50.44	2013843
2013-06-07	50.65	50.86	50.16	50.68	1660344
2013-06-10	50.90	50.96	50.26	50.44	1537072
2013-06-11	49.78	49.98	49.45	49.51	2771433
2013-06-12	49.81	49.93	48.02	48.32	4546203
2013-06-13	48.37	48.83	48.15	48.74	4817274
2013-06-14	48.95	49.53	48.66	49.29	3039128
2013-06-17	49.70	49.82	49.21	49.65	2108976
2013-06-18	49.52	50.20	49.50	49.75	3578001
2013-06-19	49.77	50.02	49.04	49.50	2594851
2013-06-20	48.66	48.85	48.10	48.40	3213653
2013-06-21	48.50	48.57	47.74	47.97	2789636
2013-06-24	47.30	47.54	46.02	46.86	2694460
2013-06-25	46.92	47.76	46.71	47.53	3042627
2013-06-26	47.71	48.12	47.39	48.02	2681068
2013-06-27	48.21	48.47	47.88	48.44	2059421
2013-06-28	48.20	48.32	47.90	47.95	1673632
2013-07-01	48.16	48.71	47.90	48.24	1571545
2013-07-02	47.42	48.28	47.34	47.45	3077810
2013-07-03	47.46	47.67	47.13	47.39	1288469
2013-07-05	47.75	47.87	47.18	47.79	1721516
2013-07-08	48.10	48.67	47.91	48.39	1403238
2013-07-09	48.73	49.27	48.38	49.09	3151337
2013-07-10	49.25	49.29	48.80	48.92	1610722
2013-07-11	49.66	49.66	48.89	49.39	1895644
2013-07-12	49.70	49.99	49.30	49.99	1402113
2013-07-15	50.02	50.09	49.61	49.80	1517533
2013-07-16	49.95	49.96	48.83	49.22	1942605
2013-07-17	49.65	49.71	48.83	49.04	2373064
2013-07-18	49.40	49.51	49.10	49.31	3273166
2013-07-19	49.45	49.77	49.27	49.74	2287453
2013-07-22	49.83	50.12	49.57	49.60	2625192
2013-07-23	49.69	50.15	49.69	50.06	2065767
2013-07-24	50.45	50.45	49.02	49.20	2668652
2013-07-25	48.95	49.19	48.46	48.49	2880148
2013-07-26	48.36	48.50	47.61	47.69	2570364
2013-07-29	47.69	47.70	46.95	47.03	3282750
2013-07-30	47.30	47.40	46.85	47.10	2126927
2013-07-31	47.11	47.51	46.91	47.16	1949647
2013-08-01	47.48	48.06	47.45	48.00	1968430
2013-08-02	48.12	48.46	47.89	48.35	2104702
2013-08-05	48.43	48.52	48.16	48.47	1764692
2013-08-06	48.58	48.62	48.02	48.42	3264467
2013-08-07	48.43	48.63	48.13	48.48	2479505
2013-08-08	49.13	49.30	47.67	48.58	4512270
2013-08-09	48.50	48.50	47.24	47.51	4429368
2013-08-12	47.44	47.86	47.35	47.62	2372113
2013-08-13	47.59	47.71	47.23	47.52	1770640
2013-08-14	47.41	47.49	46.77	46.98	3078045
2013-08-15	46.90	47.52	46.62	47.35	2711608
2013-08-16	47.25	47.25	46.67	47.00	3669793
2013-08-19	46.91	46.97	46.35	46.53	3182143
2013-08-20	46.32	47.41	46.26	46.74	2982666
2013-08-21	46.28	46.66	45.76	45.91	2506037
2013-08-22	46.26	46.70	46.02	46.18	2216867
2013-08-23	46.57	47.19	46.13	46.87	1591434
2013-08-26	47.14	47.35	46.51	46.56	1441773
2013-08-27	46.32	46.48	45.60	45.78	2205354
2013-08-28	45.74	46.27	45.57	45.68	2663781
2013-08-29	45.65	45.90	45.46	45.52	2464798
2013-08-30	45.52	45.70	45.11	45.13	2606083
2013-09-03	45.82	45.85	45.10	45.32	1876283
2013-09-04	45.28	45.64	45.23	45.39	3011161
2013-09-05	46.63	46.90	46.26	46.45	4682493
2013-09-06	46.98	47.01	46.30	46.47	3079392
2013-09-09	46.89	47.24	46.82	47.03	2795144
2013-09-10	47.28	47.60	46.91	47.30	2338463
2013-09-11	47.39	47.71	46.84	47.58	1794498
2013-09-12	47.62	47.72	47.21	47.39	1304201
2013-09-13	47.01	47.04	46.46	46.79	2899863
2013-09-16	47.05	47.09	46.55	46.68	2165911
2013-09-17	46.66	47.25	46.55	46.77	2251254
2013-09-18	47.00	47.53	46.45	47.24	3237618
2013-09-19	47.16	47.18	45.52	45.87	6083355
2013-09-20	45.86	45.91	45.00	45.06	5304464
2013-09-23	45.20	45.20	44.81	45.07	2835986
2013-09-24	45.05	45.08	44.40	45.01	4980563
2013-09-25	45.08	45.61	45.03	45.08	2590133
2013-09-26	45.08	45.20	44.90	45.05	1966734
2013-09-27	44.99	45.05	44.71	44.92	2580385
2013-09-30	44.50	44.68	44.32	44.50	3094775
2013-10-01	44.61	45.13	44.49	44.98	1925300
2013-10-02	44.67	45.07	44.52	45.03	1841514
2013-10-03	44.91	45.28	44.63	45.18	2842903
2013-10-04	45.05	45.69	44.78	45.45	2097936
2013-10-07	44.80	45.21	44.79	45.01	2398888
2013-10-08	44.91	45.15	44.28	44.40	2712865
2013-10-09	44.34	44.63	44.19	44.38	3034519
2013-10-10	44.68	44.97	44.31	44.83	2993624
2013-10-11	44.81	45.41	44.66	45.19	1780327
2013-10-14	44.97	45.55	44.72	45.42	1989109
2013-10-15	45.28	45.35	44.92	45.01	5049427
2013-10-16	45.14	45.24	44.85	45.22	5016254
2013-10-17	45.41	46.19	44.99	45.29	6910525
2013-10-18	45.89	46.25	45.67	45.89	4016333
2013-10-21	46.13	46.74	46.05	46.57	3700677
2013-10-22	48.51	49.49	48.46	49.35	17371822
2013-10-23	48.85	49.37	48.54	48.96	8012646
2013-10-24	49.00	49.10	48.47	49.02	6690093
2013-10-25	48.72	49.52	48.68	49.50	7876379
2013-10-28	49.08	49.16	48.55	48.60	77780149
2013-10-29	48.53	48.60	48.00	48.22	7194798
2013-10-30	48.24	48.33	47.00	47.29	6601587
2013-10-31	47.19	47.64	46.87	47.07	4008187
2013-11-01	47.04	47.63	46.33	47.56	9460659
2013-11-04	47.70	48.80	47.69	48.38	6018647
2013-11-05	47.90	48.31	47.70	48.21	4271748
2013-11-06	48.68	49.06	48.40	49.03	6114661
2013-11-07	50.71	52.95	50.51	52.45	15279050
2013-11-08	52.21	53.84	51.90	53.45	7036390
2013-11-11	54.85	55.74	54.65	55.37	12488596
2013-11-12	54.97	55.50	54.47	55.14	6328969
2013-11-13	54.38	55.40	54.38	55.30	6092732
2013-11-14	54.99	55.17	54.40	54.67	4387769
2013-11-15	54.97	55.25	53.89	54.44	5111426
2013-11-18	54.94	55.13	54.03	54.23	4417065
2013-11-19	54.16	54.28	53.46	53.97	3707425
2013-11-20	54.02	54.33	53.68	53.94	3086424
2013-11-21	53.64	53.68	51.56	52.38	8108925
2013-11-22	52.31	52.62	51.67	52.09	4234679
2013-11-25	51.53	51.61	50.66	51.00	4296048
2013-11-26	50.44	50.69	50.20	50.40	4376709
2013-11-27	50.39	50.75	50.18	50.54	2916753
2013-11-29	50.46	50.70	50.26	50.38	1600461
2013-12-02	50.25	50.68	49.91	50.22	3401550
2013-12-03	49.75	50.45	49.63	50.10	3616187
2013-12-04	49.82	50.47	49.76	50.29	3374426
2013-12-05	50.07	50.15	49.61	49.71	3178388
2013-12-06	49.90	49.97	49.52	49.77	3035715
2013-12-09	49.66	49.79	49.16	49.57	2900429
2013-12-10	49.45	49.60	49.09	49.25	3652732
2013-12-11	49.34	49.34	48.32	48.55	3877162
2013-12-12	48.46	48.89	48.23	48.63	2672008
2013-12-13	48.68	48.70	48.14	48.22	2459578
2013-12-16	48.10	48.42	48.05	48.21	3111968
2013-12-17	48.02	48.24	47.72	48.13	3391562
2013-12-18	47.96	48.15	47.33	48.02	4591024
2013-12-19	47.65	47.70	46.77	47.15	5818857
2013-12-20	46.85	47.30	46.83	47.00	5745732
2013-12-23	47.51	47.52	47.04	47.19	2383395
2013-12-24	47.30	48.47	47.25	48.12	1952858
2013-12-26	48.32	48.50	48.11	48.17	2157938
2013-12-27	48.60	49.25	48.46	48.86	2928048
2013-12-30	49.42	49.44	48.73	48.84	2985083
2013-12-31	48.93	49.43	48.81	49.42	2730581
2014-01-02	49.37	49.58	48.79	48.91	2705003
2014-01-03	49.03	49.12	48.47	48.67	2218989
2014-01-06	49.02	49.02	48.62	48.76	3877061
2014-01-07	48.98	49.22	48.63	49.10	3118009
2014-01-08	48.78	48.78	48.09	48.50	4605975
2014-01-09	48.69	48.70	47.98	48.50	3076510
2014-01-10	48.89	48.90	48.44	48.53	2901802
2014-01-13	48.49	48.53	47.20	47.49	4774683
2014-01-14	47.92	48.44	47.79	48.31	2488487
2014-01-15	48.27	48.35	47.32	47.53	4898118
2014-01-16	47.72	47.73	46.87	47.20	4400256
2014-01-17	47.10	47.45	46.45	46.69	6599459
2014-01-21	46.89	47.12	46.45	46.75	3258493
2014-01-22	46.90	46.97	46.33	46.83	2551367
2014-01-23	46.34	46.34	44.95	45.43	9870155
2014-01-24	45.02	45.03	44.14	44.25	6511441
2014-01-27	44.58	45.34	44.43	45.25	5539932
2014-01-28	44.89	45.37	44.53	44.97	4588798
2014-01-29	44.27	44.31	43.59	43.85	6464934
2014-01-30	43.97	43.98	43.32	43.67	3833930
2014-01-31	43.07	43.67	42.80	43.28	3386524
2014-02-03	43.08	43.14	42.20	42.47	5831649
2014-02-04	42.32	42.72	42.14	42.42	3786466
2014-02-05	42.27	42.35	41.44	41.61	4762696
2014-02-06	41.94	42.58	41.73	42.36	5798002
2014-02-07	42.71	42.75	42.00	42.33	5340547
2014-02-10	42.50	42.73	42.02	42.26	3967018
2014-02-11	42.68	44.20	42.60	43.85	5821090
2014-02-12	44.19	44.20	43.14	43.19	4577081
2014-02-13	43.17	43.45	42.72	43.36	4616190
2014-02-14	43.33	43.70	43.09	43.13	5088948
2014-02-18	42.96	43.18	42.05	43.00	7477522
2014-02-19	42.50	43.35	42.30	42.79	5155212
2014-02-20	43.05	43.39	42.75	42.98	3792388
2014-02-21	43.07	43.52	42.91	43.14	3622880
2014-02-24	43.20	44.10	43.18	43.92	4969201
2014-02-25	43.69	43.72	42.25	43.42	8598140
2014-02-26	43.51	43.64	42.96	43.01	5172613
2014-02-27	43.39	43.40	41.44	41.86	5394351
2014-02-28	42.49	42.53	42.06	42.40	6032130
2014-03-03	41.36	42.34	41.31	41.67	4977785
2014-03-04	41.94	42.23	41.37	42.00	4661696
2014-03-05	41.90	42.74	41.75	42.43	5217205
2014-03-06	42.60	43.00	42.36	42.56	6073747
2014-03-07	42.62	42.62	41.89	42.07	5138447
2014-03-10	42.03	42.16	41.27	41.86	5256231
2014-03-11	41.94	42.60	41.58	41.68	4503852
2014-03-12	41.38	41.64	40.72	40.79	6329073
2014-03-13	40.97	40.97	39.14	39.54	14969493
2014-03-14	39.47	39.70	38.55	38.84	8914767
2014-03-17	38.96	39.11	38.47	38.91	6072856
2014-03-18	38.71	39.41	38.58	39.19	5608322
2014-03-19	39.94	40.19	39.56	39.81	6270506
2014-03-20	39.42	40.45	39.33	40.12	5395145
2014-03-21	40.34	40.87	40.18	40.40	8919790
2014-03-24	40.47	40.62	39.83	39.88	4293037
2014-03-25	40.28	40.69	39.95	40.63	4329508
2014-03-26	40.74	41.11	40.43	40.47	4372104
2014-03-27	40.53	41.10	40.33	40.36	4649367
2014-03-28	40.67	41.25	40.54	41.19	4213758
2014-03-31	41.35	41.48	41.07	41.34	3937834
2014-04-01	41.35	41.47	40.88	41.21	5597739
2014-04-02	41.23	41.78	41.08	41.41	4293648
2014-04-03	41.42	41.50	40.97	41.32	4591010
2014-04-04	41.50	42.08	41.44	41.61	5280546
2014-04-07	41.65	41.67	41.00	41.32	5043626
2014-04-08	41.29	42.32	41.24	42.03	5829377
2014-04-09	42.52	42.52	40.71	40.89	6529278
2014-04-10	40.79	41.38	40.55	40.60	5246683
2014-04-11	40.60	40.62	39.41	39.45	6238417
2014-04-14	39.99	41.07	39.57	41.05	5939481
2014-04-15	41.13	41.55	40.96	41.49	5479273
2014-04-16	41.39	41.47	40.35	40.58	5792221
2014-04-17	40.80	40.95	39.87	40.58	4687070
2014-04-21	40.72	40.85	40.16	40.54	3289523
2014-04-22	40.48	41.25	40.31	41.05	3549886
2014-04-23	40.87	41.80	40.79	41.42	4207543
2014-04-24	41.53	43.48	41.23	43.13	8221969
2014-04-25	42.92	43.46	42.61	42.88	4636587
2014-04-28	42.93	43.19	42.35	42.74	3279951
2014-04-29	43.30	43.54	42.83	42.92	3787051
2014-04-30	42.79	43.30	42.40	43.07	3920546
2014-05-01	43.05	43.05	42.26	42.34	3665405
2014-05-02	42.63	43.40	42.50	42.99	3946874
2014-05-05	42.64	43.36	42.57	42.85	2799208
2014-05-06	42.99	43.16	42.49	43.06	3859485
2014-05-07	42.78	43.36	42.34	43.33	4542690
2014-05-08	44.55	44.80	41.40	41.47	14058671
2014-05-09	41.82	42.14	41.27	41.74	6363783
2014-05-12	42.00	42.56	41.70	42.51	4705603
2014-05-13	42.38	42.50	42.08	42.32	3851277
2014-05-14	42.19	42.49	42.09	42.20	2737689
2014-05-15	42.14	42.14	41.28	41.75	4810741
2014-05-16	41.61	41.73	41.14	41.60	4094319
2014-05-19	41.75	41.84	41.39	41.43	4319418
2014-05-20	41.50	41.67	41.09	41.29	2896431
2014-05-21	41.49	41.95	41.44	41.94	3487782
2014-05-22	42.00	42.68	42.00	42.61	3293237
2014-05-23	42.64	42.97	42.41	42.55	3407377
2014-05-27	43.04	43.37	42.85	43.36	5968028
2014-05-28	42.48	42.55	41.42	42.02	5739308
2014-05-29	42.19	42.72	42.08	42.37	5056023
2014-05-30	42.26	42.75	41.94	42.49	3468980
2014-06-02	42.26	42.36	41.55	41.62	5701235
2014-06-03	41.68	42.18	41.45	42.09	4107820
2014-06-04	41.83	42.03	41.70	41.87	2637483
2014-06-05	41.80	42.35	41.41	42.32	3716190
2014-06-06	42.27	42.81	42.20	42.63	3490450
2014-06-09	42.75	43.24	42.63	43.06	3290054
2014-06-10	42.89	42.95	42.49	42.59	3705627
2014-06-11	42.22	42.39	42.01	42.33	2851629
2014-06-12	42.56	43.81	42.49	43.80	5261601
2014-06-13	44.04	44.34	43.64	44.33	4115685
2014-06-16	44.34	45.09	44.02	44.73	6269391
2014-06-17	44.47	45.15	44.20	45.09	4844887
2014-06-18	44.91	45.10	44.39	44.92	4646617
2014-06-19	44.80	45.00	44.51	44.73	3213618
2014-06-20	44.83	45.65	44.75	45.38	5426471
2014-06-23	45.80	46.12	45.51	46.00	4105848
2014-06-24	45.89	45.94	44.56	44.72	5367934
2014-06-25	44.58	45.02	44.46	44.77	3882199
2014-06-26	44.72	44.78	43.37	44.12	4722099
2014-06-27	43.81	44.59	43.77	44.53	2637178
2014-06-30	44.43	45.22	44.32	45.03	3844626
2014-07-01	45.07	45.21	44.45	44.65	4238564
2014-07-02	44.65	45.04	44.29	44.72	4464810
2014-07-03	44.72	44.81	44.30	44.34	2389813
2014-07-07	44.49	44.56	43.90	43.94	2872226
2014-07-08	43.57	43.67	43.01	43.47	6841098
2014-07-09	43.43	43.85	43.18	43.82	3841422
2014-07-10	43.08	43.53	42.72	43.25	5214067
2014-07-11	43.02	43.30	42.72	42.89	4725053
2014-07-14	43.04	43.52	42.93	43.38	3116103
2014-07-15	43.48	44.06	42.81	43.61	5222545
2014-07-16	43.73	44.49	43.53	44.45	4007100
2014-07-17	44.33	44.45	43.27	43.30	5969122
2014-07-18	43.29	43.60	42.80	42.82	5280789
2014-07-21	42.76	43.24	42.42	43.18	4938590
2014-07-22	43.23	43.79	43.11	43.66	3344698
2014-07-23	43.49	43.56	43.07	43.28	3420507
2014-07-24	42.94	42.97	42.00	42.03	8583490
2014-07-25	42.00	42.39	41.80	42.07	3724510
2014-07-28	41.98	42.00	41.24	41.48	4591846
2014-07-29	41.67	41.87	41.40	41.41	3113356
2014-07-30	41.28	41.79	41.22	41.27	4141377
2014-07-31	41.22	41.33	40.28	40.34	7846234
2014-08-01	40.37	40.73	39.76	40.44	6209579
2014-08-04	39.50	39.76	39.04	39.49	9503142
2014-08-05	39.43	39.44	38.12	38.57	11726426
2014-08-06	38.54	38.98	38.13	38.15	8470193
2014-08-07	39.39	39.39	38.01	38.23	12920084
2014-08-08	38.51	38.95	38.15	38.92	5775383
2014-08-11	39.15	39.59	38.77	39.57	5453135
2014-08-12	39.26	39.56	38.98	39.13	4437698
2014-08-13	39.24	39.49	38.51	38.59	5701715
2014-08-14	38.97	39.10	38.64	38.81	6918368
2014-08-15	39.05	39.20	38.58	39.18	5023002
2014-08-18	39.25	39.54	39.05	39.25	4565370
2014-08-19	39.44	39.69	39.26	39.53	5441359
2014-08-20	39.05	39.05	38.33	38.72	5645179
2014-08-21	38.79	38.87	38.42	38.67	4499431
2014-08-22	38.56	38.59	37.67	37.97	6192820
2014-08-25	38.05	38.07	37.33	37.48	5282048
2014-08-26	37.49	38.83	37.42	38.52	8756669
2014-08-27	38.21	38.82	38.05	38.59	5438122
2014-08-28	38.47	38.53	38.15	38.41	4137301
2014-08-29	38.50	38.76	38.38	38.65	3905481
2014-09-02	38.71	38.71	37.84	37.98	5472579
2014-09-03	38.20	38.65	38.00	38.05	4164279
2014-09-04	38.02	38.87	37.40	37.76	14732972
2014-09-05	37.61	37.76	37.35	37.60	10393058
2014-09-08	37.60	37.66	37.20	37.26	5612232
2014-09-09	37.21	37.56	37.01	37.15	4834709
2014-09-10	37.09	37.47	36.77	37.25	5333204
2014-09-11	36.73	37.44	36.69	37.37	5678846
2014-09-12	37.04	37.14	35.79	35.86	16656588
2014-09-15	35.79	36.15	35.38	35.56	8398693
2014-09-16	35.41	35.98	35.30	35.37	7320523
2014-09-17	35.53	35.56	34.57	34.77	10395310
2014-09-18	34.79	35.18	34.06	35.15	12105706
2014-09-19	35.47	35.50	33.76	34.08	14482030
2014-09-22	34.09	34.14	33.48	33.63	9213678
2014-09-23	33.52	33.73	33.14	33.43	10227089
2014-09-24	33.41	33.41	32.34	33.02	12411643
2014-09-25	32.75	32.97	32.20	32.49	9377433
2014-09-26	32.52	33.31	32.45	33.27	6703872
2014-09-29	32.75	32.81	32.37	32.59	8604526
2014-09-30	32.38	32.49	31.76	31.97	10432263
2014-10-01	31.76	32.41	30.87	31.05	14204833
2014-10-02	30.86	31.81	30.18	31.58	21752625
2014-10-03	31.54	31.62	30.07	30.15	16009337
2014-10-06	30.37	31.18	30.15	30.94	11156192
2014-10-07	30.90	32.21	30.72	30.93	11321121
2014-10-08	30.97	31.24	29.77	31.16	15548698
2014-10-09	30.93	31.08	29.51	29.82	12682304
2014-10-10	29.28	30.19	28.29	28.73	16921928
2014-10-13	29.02	30.32	28.81	28.92	13213120
2014-10-14	29.20	30.32	28.28	28.97	14263638
2014-10-15	28.37	29.60	27.91	29.44	14930671
2014-10-16	28.51	30.90	28.43	30.15	14651016
2014-10-17	30.50	30.94	28.28	28.78	17055393
2014-10-20	28.72	29.33	28.33	29.32	8704605
2014-10-21	29.64	30.58	29.46	30.48	9104024
2014-10-22	30.43	31.11	29.38	29.42	10355074
2014-10-23	29.99	30.98	29.63	30.47	12307121
2014-10-24	30.49	30.52	29.56	30.21	6462946
2014-10-27	29.84	29.84	28.49	28.52	13353605
2014-10-28	28.93	29.93	28.39	29.89	10494415
2014-10-29	30.09	30.66	29.42	29.90	8592371
2014-10-30	29.22	29.83	29.08	29.49	7573052
2014-10-31	29.35	29.84	28.57	29.83	9184411
2014-11-03	29.75	29.84	28.72	28.87	9779144
2014-11-04	28.47	28.50	27.08	27.35	15114084
2014-11-05	27.92	29.23	27.62	28.89	11604894
2014-11-06	28.85	29.97	28.38	29.92	10413936
2014-11-07	29.00	30.24	28.68	29.71	19048646
2014-11-10	30.38	30.59	29.08	29.28	11724662
2014-11-11	29.20	29.39	28.52	28.72	8495832
2014-11-12	27.91	28.01	27.01	27.08	13563673
2014-11-13	27.06	27.37	26.51	26.51	3619761
2014-11-14	26.41	26.98	25.59	26.05	11921537
2014-11-17	26.17	26.41	25.49	26.20	11424945
2014-11-18	26.48	26.66	25.66	25.85	9355250
2014-11-19	25.69	25.78	25.10	25.36	10736613
2014-11-20	25.36	25.83	25.34	25.52	7198758
2014-11-21	25.95	26.63	25.52	25.93	10474480
2014-11-24	25.88	26.04	25.35	25.60	8624722
2014-11-25	25.74	25.80	25.22	25.31	8523795
2014-11-26	24.69	24.72	23.09	23.27	24978555
2014-11-28	21.53	21.66	20.88	21.01	14077183
2014-12-01	21.03	21.10	19.65	19.99	31860823
2014-12-02	19.99	20.24	19.16	19.38	19868926
2014-12-03	19.57	20.36	19.35	19.57	15986954
2014-12-04	19.24	19.36	18.51	18.68	18654403
2014-12-05	18.49	19.38	18.46	18.72	16385624
2014-12-08	18.46	18.50	17.70	17.79	19874356
2014-12-09	17.91	18.78	17.82	18.23	20727892
2014-12-10	17.91	17.92	17.14	17.39	22907725
2014-12-11	17.51	17.94	16.94	17.02	17548893
2014-12-12	16.87	17.29	16.41	16.47	18846702
2014-12-15	16.82	16.99	16.19	16.25	15814799
2014-12-16	16.20	17.74	15.97	16.78	25492686
2014-12-17	17.00	18.88	16.88	18.21	28287663
2014-12-18	18.92	19.15	17.57	18.26	25783212
2014-12-19	18.39	19.85	18.31	19.70	38212122
2014-12-22	19.87	19.94	18.76	19.35	16592474
2014-12-23	19.40	19.71	18.78	19.14	11555851
2014-12-24	18.98	19.00	18.25	18.77	6754062
2014-12-26	19.00	19.33	18.58	18.89	7770006
2014-12-29	19.10	19.28	18.67	18.79	10827816
2014-12-30	18.63	18.98	18.28	18.68	10603712
2014-12-31	18.42	18.65	18.20	18.33	10590096
2015-01-02	18.23	18.47	17.73	18.12	11580120
2015-01-05	17.65	17.66	16.57	16.84	16783949
2015-01-06	16.84	17.05	16.28	16.46	16159020
2015-01-07	16.62	16.76	16.09	16.30	12298572
2015-01-08	16.42	16.55	16.15	16.27	13991305
2015-01-09	16.31	16.39	15.80	16.10	13680090
2015-01-12	15.85	15.85	15.25	15.51	12045953
2015-01-13	15.51	15.79	15.28	15.52	15714236
2015-01-14	15.28	15.67	14.50	15.47	22141169
2015-01-15	15.91	16.09	15.18	15.21	14400794
2015-01-16	15.38	16.15	15.37	15.72	19417758
2015-01-20	15.88	15.90	15.01	15.38	12314829
2015-01-21	15.52	16.11	15.44	16.06	10492646
2015-01-22	16.36	16.39	15.42	16.11	16086396
2015-01-23	16.05	16.23	15.66	15.67	8445832
2015-01-26	15.81	16.53	15.71	16.49	8253538
2015-01-27	16.44	16.98	16.42	16.98	9263899
2015-01-28	16.95	16.98	16.16	16.49	13062772
2015-01-29	16.17	16.27	15.53	15.75	9884213
2015-01-30	15.70	16.49	15.35	16.30	12378487
2015-02-02	16.53	17.34	16.37	17.28	16711908
2015-02-03	18.00	18.97	17.93	18.40	22162784
2015-02-04	17.98	18.05	17.33	17.73	12907273
2015-02-05	17.95	18.15	17.80	17.94	8520765
2015-02-06	18.19	18.75	18.13	18.51	13015744
2015-02-09	18.56	20.65	18.52	20.44	21095630
2015-02-10	19.91	19.92	18.67	19.16	15944466
2015-02-11	18.66	18.90	18.01	18.38	10419852
2015-02-12	18.94	19.31	18.54	18.63	7946896
2015-02-13	19.12	19.16	18.85	19.05	8062521
2015-02-17	18.75	19.11	18.21	19.05	15425384
2015-02-18	18.30	18.35	17.60	17.76	12149763
2015-02-19	17.31	17.75	16.92	17.41	10657889
2015-02-20	17.49	17.60	16.81	17.01	10521253
2015-02-23	16.65	16.70	16.16	16.26	12487820
2015-02-24	16.36	16.42	15.74	15.95	15645224
2015-02-25	16.13	16.34	15.87	16.04	14707839
2015-02-26	16.56	16.85	15.65	15.79	16379424
2015-02-27	16.00	16.31	15.73	16.13	11099279
2015-03-02	15.82	16.51	15.60	16.48	12890966
2015-03-03	16.15	16.98	16.06	16.51	10366955
2015-03-04	16.22	16.71	16.00	16.60	7801633
2015-03-05	16.57	16.61	16.00	16.00	8806013
2015-03-06	16.07	16.38	15.50	15.52	11909783
2015-03-09	15.57	15.59	14.56	14.58	16765153
2015-03-10	14.39	14.73	14.14	14.27	11035547
2015-03-11	14.29	14.55	14.04	14.42	7383823
2015-03-12	14.57	14.61	14.10	14.27	7887256
2015-03-13	14.13	14.13	13.51	13.60	10854320
2015-03-16	13.54	13.93	13.28	13.88	11039854
2015-03-17	13.80	14.08	13.62	14.02	9629160
2015-03-18	14.25	15.49	14.03	15.25	13121111
2015-03-19	14.70	14.72	14.14	14.16	14406104
2015-03-20	14.51	15.03	14.41	14.99	16940378
2015-03-23	15.14	15.54	15.13	15.32	9644191
2015-03-24	15.39	15.53	14.81	14.83	11228466
2015-03-25	15.08	15.51	15.03	15.24	10109902
2015-03-26	15.52	15.80	15.19	15.33	8478507
2015-03-27	15.03	15.05	14.45	14.49	9544454
2015-03-30	14.58	14.78	14.21	14.71	7593943
2015-03-31	14.48	14.80	14.38	14.67	5128058
2015-04-01	14.60	14.98	14.52	14.72	7943037
2015-04-02	14.48	15.05	14.44	14.99	7979122
2015-04-06	15.19	16.64	15.18	16.51	17920955
2015-04-07	16.16	16.77	15.98	16.36	12955364
2015-04-08	16.37	16.55	15.85	16.06	8686653
2015-04-09	16.12	16.74	16.04	16.67	9467405
2015-04-10	16.70	16.86	16.53	16.57	8372834
2015-04-13	16.74	16.75	16.21	16.36	6683497
2015-04-14	16.55	17.42	16.51	17.16	13340814
2015-04-15	17.36	19.16	17.34	18.90	24436797
2015-04-16	18.75	19.06	18.15	18.60	17317764
2015-04-17	18.46	18.53	17.87	17.98	10149460
2015-04-20	17.95	18.20	17.65	18.02	8248079
2015-04-21	18.20	18.21	16.77	17.03	13024566
2015-04-22	16.94	17.30	16.71	16.85	11233884
2015-04-23	16.97	17.51	16.76	16.97	12006975
2015-04-24	16.90	16.96	16.25	16.40	9662141
2015-04-27	16.52	16.63	16.29	16.37	6280345
2015-04-28	16.48	16.81	16.32	16.49	7293112
2015-04-29	16.47	17.86	16.38	17.55	16412070
2015-04-30	17.84	19.04	17.47	18.82	21561009
2015-05-01	18.29	19.06	18.26	18.83	15085718
2015-05-04	18.76	18.84	18.04	18.41	12782419
2015-05-05	18.84	19.77	18.80	18.98	23969870
2015-05-06	19.37	19.75	18.79	18.99	14320534
2015-05-07	18.74	18.81	17.61	18.31	21171104
2015-05-08	18.42	19.26	18.05	19.26	18177209
2015-05-11	19.27	19.75	19.08	19.57	9256520
2015-05-12	19.55	20.35	19.46	20.21	13719354
2015-05-13	20.31	21.55	20.08	21.39	19967556
2015-05-14	21.40	21.90	20.42	20.81	17248289
2015-05-15	20.30	21.40	20.02	20.79	13882118
2015-05-18	20.96	20.97	19.95	20.15	16171191
2015-05-19	19.57	19.68	18.76	18.97	18158061
2015-05-20	19.20	19.43	18.96	19.26	9485561
2015-05-21	19.71	20.19	19.64	20.09	11083589
2015-05-22	19.67	20.31	19.63	20.15	6293994
2015-05-26	19.69	19.87	19.16	19.31	8843347
2015-05-27	18.99	19.44	18.82	19.30	7966314
2015-05-28	19.23	19.25	18.65	19.01	9393682
2015-05-29	18.82	19.25	18.81	18.85	8532633
2015-06-01	18.88	19.06	18.31	18.58	9011042
2015-06-02	18.94	19.74	18.86	19.28	9221923
2015-06-03	19.18	19.59	18.93	19.05	6074255
2015-06-04	18.95	19.16	18.46	18.55	8018283
2015-06-05	18.53	19.34	18.38	19.17	8582041
2015-06-08	18.91	19.46	18.90	19.12	6051892
2015-06-09	19.30	19.60	18.72	18.74	8234651
2015-06-10	19.39	19.44	18.87	19.08	8355643
2015-06-11	18.93	18.95	18.00	18.13	14080788
2015-06-12	18.09	18.10	17.48	17.77	10213981
2015-06-15	17.44	17.82	17.13	17.61	8602342
2015-06-16	17.34	17.85	17.34	17.56	4777397
2015-06-17	17.82	18.12	17.43	17.48	7795937
2015-06-18	17.52	17.58	16.80	16.97	11300223
2015-06-19	16.92	17.19	16.57	16.65	12625052
2015-06-22	16.81	17.22	16.54	16.94	7959604
2015-06-23	17.04	17.48	16.94	16.97	7529530
2015-06-24	16.79	17.06	16.58	16.63	6014306
2015-06-25	16.57	16.61	15.88	16.00	10146951
2015-06-26	15.98	16.52	15.80	16.50	8646586
2015-06-29	16.11	16.70	15.93	15.95	10579288
2015-06-30	16.19	16.36	15.93	16.12	7930301
2015-07-01	15.99	16.03	15.22	15.59	14016959
2015-07-02	15.74	16.03	15.50	15.59	6861713
2015-07-06	15.18	15.28	14.78	14.92	11485645
2015-07-07	14.87	15.88	14.33	15.73	16787576
2015-07-08	15.36	15.65	14.98	15.15	9728300
2015-07-09	15.42	15.62	15.03	15.05	8808142
2015-07-10	15.22	15.31	14.46	14.62	14671815
2015-07-13	14.77	15.00	14.53	14.90	7926062
2015-07-14	14.96	15.45	14.89	15.11	10493415
2015-07-15	14.87	15.15	14.33	14.51	14487968
2015-07-16	14.63	15.10	14.43	14.61	15885933
2015-07-17	14.55	14.57	13.46	13.48	21652494
2015-07-20	13.52	13.59	13.17	13.35	12735576
2015-07-21	13.61	13.90	13.22	13.35	12379602
2015-07-22	13.27	13.53	13.06	13.16	12814219
2015-07-23	13.46	13.84	13.15	13.67	11815681
2015-07-24	13.48	13.48	13.02	13.26	12864093
2015-07-27	13.04	13.32	12.76	13.11	11875621
2015-07-28	13.31	14.20	13.12	14.12	15285271
2015-07-29	13.77	14.71	13.72	14.46	15128669
2015-07-30	14.48	14.59	13.77	13.95	14141456
2015-07-31	14.07	14.10	13.18	13.26	13179035
2015-08-03	13.15	13.33	12.27	12.42	25343093
2015-08-04	12.79	12.82	12.10	12.22	15562771
2015-08-05	12.47	12.87	12.08	12.34	16635885
2015-08-06	12.68	13.99	12.35	13.84	38089111
2015-08-07	13.50	14.22	13.46	13.57	17190048
2015-08-10	13.63	14.59	13.56	14.46	12605728
2015-08-11	14.00	14.60	13.95	14.49	14278399
2015-08-12	14.58	15.11	14.56	15.05	17328050
2015-08-13	14.65	14.73	13.94	14.07	15860733
2015-08-14	14.19	14.37	13.38	13.74	12616961
2015-08-17	13.83	13.92	13.45	13.89	9274273
2015-08-18	13.80	14.31	13.80	14.07	9223621
2015-08-19	13.88	14.15	13.62	13.65	12546266
2015-08-20	13.65	13.84	13.25	13.25	9467934
2015-08-21	13.19	13.56	12.77	12.78	12153817
2015-08-24	12.07	12.89	11.81	12.26	17029262
2015-08-25	12.94	13.07	12.20	12.20	14040790
2015-08-26	11.94	12.39	11.26	11.60	28996099
2015-08-27	11.96	12.98	11.89	12.93	19390906
2015-08-28	12.62	14.26	12.61	13.59	24769579
2015-08-31	13.32	14.32	12.97	14.23	15255989
2015-09-01	13.59	14.25	13.46	13.71	12797643
2015-09-02	13.82	13.85	12.97	13.44	12328311
2015-09-03	13.51	13.81	13.17	13.38	8716861
2015-09-04	13.29	13.63	13.04	13.45	8623384
2015-09-08	13.34	14.34	13.18	14.19	14446569
2015-09-09	14.09	15.13	14.04	14.47	24262197
2015-09-10	14.51	14.85	14.10	14.82	12145381
2015-09-11	14.27	14.47	13.70	14.24	12114296
2015-09-14	14.27	14.64	14.15	14.62	9235338
2015-09-15	14.52	15.59	14.50	15.38	16507005
2015-09-16	15.41	16.20	15.40	15.80	16022323
2015-09-17	15.62	16.07	15.37	15.77	14358469
2015-09-18	15.49	15.50	14.20	14.31	22269505
2015-09-21	14.70	14.76	14.15	14.34	9695719
2015-09-22	14.09	14.70	13.95	14.49	11390444
2015-09-23	14.35	14.45	13.58	13.66	14507389
2015-09-24	13.78	13.95	12.38	13.01	24802414
2015-09-25	13.08	13.12	12.47	12.58	14266907
2015-09-28	12.53	12.55	11.88	11.99	15007701
2015-09-29	12.29	12.70	12.10	12.35	12764573
2015-09-30	12.51	12.95	12.26	12.92	13566970
2015-10-01	13.37	13.66	12.37	12.50	15395326
2015-10-02	12.45	13.60	12.32	13.56	11910416
2015-10-05	13.86	14.72	13.75	14.69	18359290
2015-10-06	14.76	16.00	14.57	15.75	21150088
2015-10-07	16.31	16.80	15.05	16.34	25611503
2015-10-08	15.91	16.40	15.44	16.30	18299768
2015-10-09	16.51	17.19	16.40	16.98	16302980
2015-10-12	16.58	16.63	15.46	15.69	12812119
2015-10-13	15.49	16.11	15.33	15.59	8236532
2015-10-14	15.66	16.19	15.62	16.07	11695321
2015-10-15	15.89	16.52	15.55	16.37	11557286
2015-10-16	16.48	16.59	15.65	15.91	10078973
2015-10-19	15.38	15.61	15.01	15.16	9188199
2015-10-20	14.99	15.64	14.85	15.50	9404666
2015-10-21	15.27	15.59	15.14	15.47	7724819
2015-10-22	15.55	16.29	15.45	15.88	12390560
2015-10-23	15.71	16.10	15.49	15.75	9283919
2015-10-26	15.74	15.79	14.98	15.09	8231849
2015-10-27	14.72	15.21	14.53	14.76	10671041
2015-10-28	14.83	15.93	14.79	15.35	11214981
2015-10-29	15.15	15.91	15.10	15.27	8004129
2015-10-30	15.25	16.00	15.16	15.83	11890106
2015-11-02	15.69	16.81	15.57	16.70	12754544
2015-11-03	16.82	17.17	16.40	16.82	14250913
2015-11-04	16.80	17.11	16.60	16.85	12139329
2015-11-05	16.23	16.23	15.32	15.47	23601514
2015-11-06	15.28	15.54	14.91	15.07	11152689
2015-11-09	15.51	15.52	14.83	15.05	10054643
2015-11-10	15.00	15.31	14.90	14.98	8868149
2015-11-11	15.12	15.13	14.07	14.53	12987183
2015-11-12	14.22	14.58	13.96	14.17	8963482
2015-11-13	14.07	14.50	13.79	14.24	12115346
2015-11-16	14.21	14.53	13.97	14.45	7273943
2015-11-17	14.52	14.78	14.16	14.51	6395974
2015-11-18	14.90	15.20	14.54	14.70	8847521
2015-11-19	14.60	14.91	13.94	14.17	10427747
2015-11-20	14.32	14.44	13.71	13.91	12020233
2015-11-23	13.77	14.19	13.61	13.97	9071814
2015-11-24	14.24	14.64	14.05	14.59	9717754
2015-11-25	14.22	14.61	14.09	14.48	6046892
2015-11-27	14.29	14.48	14.03	14.12	3634756
2015-11-30	14.39	14.65	14.17	14.36	8212743
2015-12-01	14.10	14.33	13.95	14.20	8338076
2015-12-02	13.90	14.26	13.77	13.83	7847934
2015-12-03	14.19	14.50	14.01	14.04	11336671
2015-12-04	13.81	13.99	13.25	13.50	16924516
2015-12-07	13.17	13.33	13.00	13.27	11990755
2015-12-08	13.13	13.47	13.03	13.26	9969184
2015-12-09	13.56	13.75	12.92	13.07	10850595
2015-12-10	12.96	13.36	12.88	13.15	7150439
2015-12-11	12.95	12.97	12.60	12.69	10683325
2015-12-14	12.57	12.71	12.23	12.64	9476872
2015-12-15	12.89	13.44	12.88	13.38	8136982
2015-12-16	13.39	13.81	13.09	13.33	10880179
2015-12-17	13.20	13.27	12.89	13.00	10609573
2015-12-18	12.77	12.87	12.16	12.26	15912403
2015-12-21	12.28	12.38	11.95	12.12	9064537
2015-12-22	12.24	12.63	12.17	12.55	7107070
2015-12-23	12.99	13.19	12.82	13.12	7414919
2015-12-24	13.10	13.20	12.91	12.98	3164154
2015-12-28	12.80	12.84	12.24	12.34	6303200
2015-12-29	12.70	12.88	12.51	12.71	5619646
2015-12-30	12.37	12.77	12.11	12.27	7538545
2015-12-31	12.23	12.51	12.16	12.38	5609911
2016-01-04	12.32	12.58	11.92	12.55	11197109
2016-01-05	12.32	12.36	11.77	12.15	10328693
2016-01-06	11.65	11.68	11.10	11.52	18277477
2016-01-07	11.05	11.62	10.93	11.00	14142445
2016-01-08	11.08	11.12	10.61	10.75	11881792
2016-01-11	10.84	10.85	10.16	10.34	14374107
2016-01-12	10.64	10.68	9.78	10.28	16645430
2016-01-13	10.46	10.61	9.51	9.80	15669808
2016-01-14	9.93	10.57	9.71	10.54	14012798
2016-01-15	9.81	10.03	9.47	9.86	13870951
2016-01-19	9.75	9.83	8.95	9.29	12040968
2016-01-20	9.04	9.29	8.57	9.08	16490039
2016-01-21	9.03	10.15	8.98	9.72	15064638
2016-01-22	10.12	10.40	9.48	9.77	15501758
2016-01-25	9.66	9.87	9.25	9.29	11079521
2016-01-26	9.65	9.77	9.39	9.70	8791915
2016-01-27	9.61	10.20	9.48	9.84	9727615
2016-01-28	10.25	10.37	9.67	10.03	17370790
2016-01-29	9.95	10.45	9.90	10.42	10596270
2016-02-01	9.95	9.98	9.61	9.79	10538773
2016-02-02	9.51	9.53	8.83	9.05	14275512
2016-02-03	9.19	9.43	8.50	9.35	11520606
2016-02-04	9.37	10.26	9.36	10.19	14982096
2016-02-05	10.05	10.83	9.89	10.28	16193113
2016-02-08	9.88	9.89	9.25	9.55	10850894
2016-02-09	9.49	9.53	8.38	8.91	13569428
2016-02-10	8.64	9.19	8.64	8.78	8569934
2016-02-11	8.62	8.79	8.23	8.61	11675261
2016-02-12	8.91	9.16	8.57	8.86	12111149
2016-02-16	9.01	9.01	8.48	8.66	11375612
2016-02-17	8.63	9.36	8.62	9.13	12699391
2016-02-18	9.26	9.75	8.42	8.66	16544172
2016-02-19	8.48	8.61	8.08	8.33	15104529
2016-02-22	8.53	8.92	8.51	8.83	10436863
2016-02-23	8.54	8.82	8.45	8.54	12519291
2016-02-24	7.88	8.31	7.67	8.20	22306905
2016-02-25	8.11	8.36	7.85	8.23	17945874
2016-02-26	8.31	9.18	8.25	8.65	20462856
2016-02-29	8.75	8.99	8.60	8.65	12623668
2016-03-01	8.77	9.26	8.45	9.07	16238270
2016-03-02	8.83	9.88	8.81	9.84	17781153
2016-03-03	9.60	11.00	9.57	10.83	23211181
2016-03-04	10.90	13.48	10.69	12.71	53611246
2016-03-07	12.47	13.25	12.31	12.71	27253165
2016-03-08	12.66	12.68	11.40	11.41	25108395
2016-03-09	11.55	11.58	10.84	11.17	14217512
2016-03-10	10.93	11.28	10.46	10.96	17876363
2016-03-11	11.19	11.79	11.02	11.25	17038690
2016-03-14	10.83	11.52	10.77	11.26	14737079
2016-03-15	11.10	11.14	10.51	11.04	13623177
2016-03-16	11.06	11.32	10.81	11.22	13958686
2016-03-17	11.30	11.86	11.18	11.71	16051891
2016-03-18	11.56	11.65	10.68	10.78	35964223
2016-03-21	10.55	10.75	10.27	10.53	16399887
2016-03-22	9.94	10.18	9.91	10.00	20023306
2016-03-23	9.92	10.00	9.14	9.27	16016276
2016-03-24	9.02	9.51	8.97	9.38	12334812
2016-03-28	9.43	9.55	9.00	9.31	9218503
2016-03-29	8.82	8.97	8.50	8.88	21646111
2016-03-30	8.66	9.24	8.54	8.89	53552670
2016-03-31	8.85	9.27	8.82	9.14	19253173
2016-04-01	8.88	8.88	8.40	8.58	24094892
2016-04-04	8.58	9.01	8.46	8.55	16920175
2016-04-05	8.47	8.74	8.34	8.64	14438568
2016-04-06	8.86	9.05	8.58	8.68	20211621
2016-04-07	8.63	8.76	8.34	8.41	18661867
2016-04-08	8.72	8.89	8.62	8.67	16715144
2016-04-11	8.72	9.00	8.71	8.87	12760675
2016-04-12	9.00	9.73	8.85	9.59	23262232
2016-04-13	9.58	10.20	9.50	9.89	24808172
2016-04-14	10.08	10.10	9.13	9.26	21746454
2016-04-15	9.06	9.87	9.01	9.72	25996624
2016-04-18	9.22	9.89	9.10	9.75	19311763
2016-04-19	9.85	10.94	9.83	10.68	30570349
2016-04-20	10.51	10.95	10.37	10.76	18111912
2016-04-21	10.83	11.10	10.38	10.53	17685995
2016-04-22	10.75	11.25	10.43	10.79	20748173
2016-04-25	10.63	10.87	10.15	10.26	15105425
2016-04-26	10.33	10.49	9.95	10.32	14271081
2016-04-27	10.51	11.20	10.47	11.16	21635628
2016-04-28	11.08	11.55	10.87	11.10	20847900
2016-04-29	11.36	11.65	10.57	11.08	22810474
2016-05-02	11.04	11.17	10.63	11.01	11085389
2016-05-03	10.71	10.82	10.33	10.43	11912997
2016-05-04	10.55	10.69	9.95	10.14	13716203
2016-05-05	10.50	10.61	10.00	10.07	21418526
2016-05-06	9.93	10.98	9.89	10.72	19480612
2016-05-09	10.57	10.58	9.88	9.96	17885677
2016-05-10	10.02	10.38	10.00	10.24	11808825
2016-05-11	10.15	10.43	9.96	9.98	14049985
2016-05-12	10.18	10.23	9.52	9.68	19839106
2016-05-13	9.67	9.85	9.18	9.25	16712919
2016-05-16	9.48	9.89	9.44	9.48	13050617
2016-05-17	9.45	9.97	9.40	9.68	14537733
2016-05-18	9.67	9.95	9.50	9.57	13620431
2016-05-19	9.40	9.41	8.99	9.08	15142325
2016-05-20	9.12	9.44	9.08	9.32	11853458
2016-05-23	9.25	9.28	8.87	9.05	14283950
2016-05-24	9.15	9.25	8.85	9.22	12035889
2016-05-25	9.24	10.15	9.24	10.11	16658398
2016-05-26	10.25	10.44	9.88	9.91	12423525
2016-05-27	9.83	10.05	9.67	9.85	11320395
2016-05-31	9.82	10.24	9.72	9.79	13128746
2016-06-01	9.61	9.97	9.26	9.83	12471837
2016-06-02	9.70	9.80	9.42	9.74	14468830
2016-06-03	9.70	9.93	9.60	9.74	10846301
2016-06-06	9.90	11.18	9.86	11.17	21302101
2016-06-07	11.04	11.59	10.80	11.39	20751136
2016-06-08	11.56	11.76	11.40	11.53	15261053
2016-06-09	11.27	11.52	11.13	11.47	10621091
2016-06-10	11.19	11.38	10.72	10.75	12994042
2016-06-13	10.62	11.14	10.43	10.97	10851897
2016-06-14	10.80	11.19	10.65	11.14	10563036
2016-06-15	11.10	11.53	10.78	10.88	15042258
2016-06-16	10.75	10.76	10.15	10.52	15903626
2016-06-17	10.77	11.37	10.71	11.31	17398924
2016-06-20	11.55	11.73	11.11	11.18	12844153
2016-06-21	11.12	11.50	10.93	11.39	9507803
2016-06-22	11.48	12.02	11.37	11.40	17783401
2016-06-23	11.60	12.05	11.50	12.03	14751974
2016-06-24	11.18	11.71	10.93	11.27	36756820
2016-06-27	11.05	11.10	10.43	10.60	16148191
2016-06-28	11.05	11.21	10.81	11.04	12489974
2016-06-29	11.28	11.89	11.13	11.62	14657004
2016-06-30	11.57	11.90	11.20	11.89	17118163
2016-07-01	11.82	12.84	11.78	12.75	19040028
2016-07-05	12.53	12.69	11.78	12.06	22511009
2016-07-06	11.90	12.10	11.51	11.90	23814792
2016-07-07	12.03	12.76	11.88	11.96	21299173
2016-07-08	12.03	12.27	11.76	12.14	15592453
2016-07-11	12.07	12.38	11.75	11.78	12993036
2016-07-12	12.10	12.86	12.09	12.84	20791082
2016-07-13	12.79	13.03	12.35	12.46	15940277
2016-07-14	12.69	12.81	12.32	12.41	10713590
2016-07-15	12.61	12.68	12.13	12.15	11340878
2016-07-18	12.20	12.27	11.89	12.26	10765452
2016-07-19	12.22	12.22	12.00	12.09	9161846
2016-07-20	11.99	12.30	11.64	12.15	12341368
2016-07-21	12.13	12.55	12.07	12.13	9995591
2016-07-22	12.20	12.23	11.36	11.38	20482721
2016-07-25	11.27	11.36	10.93	11.09	14549674
2016-07-26	11.06	11.38	11.00	11.14	10811809
2016-07-27	11.21	11.54	10.58	10.68	22671083
2016-07-28	10.78	11.06	10.59	10.74	11975870
2016-07-29	10.67	11.06	10.46	10.99	12547719
2016-08-01	10.65	10.72	10.19	10.25	22557264
2016-08-02	10.39	10.49	9.88	10.05	16017031
2016-08-03	10.04	10.45	9.97	10.45	14588864
2016-08-04	11.00	11.34	10.72	10.83	26018386
2016-08-05	10.97	11.15	10.73	11.02	14146982
2016-08-08	11.15	11.46	11.13	11.31	11990368
2016-08-09	11.42	11.43	10.97	11.01	13092260
2016-08-10	11.02	11.06	10.24	10.26	18210562
2016-08-11	10.33	10.46	10.20	10.37	16236670
2016-08-12	10.44	10.56	9.88	9.90	18382818
2016-08-15	10.10	10.56	10.06	10.43	12967364
2016-08-16	10.54	10.54	10.02	10.11	17845896
2016-08-17	10.04	10.13	9.82	10.11	16896937
2016-08-18	10.19	10.65	10.17	10.62	12318271
2016-08-19	10.54	10.58	10.37	10.49	8519973
2016-08-22	10.36	10.36	10.04	10.10	12734172
2016-08-23	10.03	10.33	10.02	10.25	9883983
2016-08-24	10.16	10.31	9.95	10.01	10609947
2016-08-25	10.14	10.42	9.96	10.07	10436926
2016-08-26	10.08	10.35	10.00	10.09	12171812
2016-08-29	10.05	10.19	9.97	10.11	7271144
2016-08-30	10.15	10.30	9.91	9.97	10449783
2016-08-31	9.95	9.96	9.56	9.70	11399918
2016-09-01	9.60	9.61	9.36	9.55	13667613
2016-09-02	9.61	9.85	9.61	9.63	9961654
2016-09-06	9.71	9.99	9.55	9.92	11707720
2016-09-07	9.99	10.11	9.79	9.93	12798936
2016-09-08	10.05	10.51	9.95	10.47	19581699
2016-09-09	10.25	10.34	9.82	9.83	16283472
2016-09-12	9.64	9.90	9.41	9.81	14265740
2016-09-13	9.58	9.61	9.06	9.31	20761715
2016-09-14	9.29	9.44	9.03	9.12	15336405
2016-09-15	9.26	9.40	9.05	9.27	11814654
2016-09-16	9.12	9.30	9.02	9.16	13625860
2016-09-19	9.30	9.36	8.95	8.96	12955481
2016-09-20	9.00	9.04	8.68	8.84	17238828
2016-09-21	8.94	9.15	8.89	9.14	11469300
2016-09-22	9.31	9.72	9.29	9.65	17058538
2016-09-23	9.61	9.73	9.02	9.10	21742529
2016-09-26	9.14	9.62	9.10	9.52	14761465
2016-09-27	9.37	9.47	9.15	9.42	12206268
2016-09-28	9.45	10.27	9.27	10.02	42938544
2016-09-29	10.03	10.88	10.02	10.63	31640997
2016-09-30	10.57	10.76	10.37	10.66	15526408
2016-10-03	10.67	10.67	9.81	9.85	24355965
2016-10-04	10.11	10.25	9.49	9.52	21874150
2016-10-05	9.71	10.15	9.62	10.08	17378506
2016-10-06	10.17	10.31	9.92	10.07	11133358
2016-10-07	10.17	10.30	10.03	10.12	10080402
2016-10-10	10.26	10.50	10.25	10.38	10499175
2016-10-11	10.31	10.33	10.10	10.23	6261660
2016-10-12	10.14	10.18	9.90	10.08	10291363
2016-10-13	9.91	10.06	9.63	9.91	16675223
2016-10-14	10.03	10.07	9.68	9.70	12579574
2016-10-17	9.69	9.79	9.61	9.78	7267505
2016-10-18	9.95	10.02	9.84	9.90	7374880
2016-10-19	10.06	10.63	10.02	10.46	22554986
2016-10-20	10.31	10.59	10.27	10.59	9036772
2016-10-21	10.48	10.56	10.38	10.50	8151599
2016-10-24	10.43	10.50	9.97	10.11	13201607
2016-10-25	10.13	10.37	9.99	10.03	8959886
2016-10-26	10.02	10.34	9.86	10.32	11533498
2016-10-27	10.36	10.49	10.24	10.38	11944157
2016-10-28	10.32	10.50	10.07	10.21	12103351
2016-10-31	10.16	10.19	9.60	9.61	13400042
2016-11-01	9.71	9.79	9.40	9.59	11332111
2016-11-02	9.50	9.56	9.10	9.29	20245898
2016-11-03	9.67	10.32	9.57	9.87	27368099
2016-11-04	9.85	9.94	9.65	9.67	16625668
2016-11-07	9.87	9.87	9.60	9.73	11755506
2016-11-08	9.70	9.99	9.57	9.85	12319611
2016-11-09	9.66	10.36	9.66	10.25	14373054
2016-11-10	10.18	10.68	10.18	10.50	15033317
2016-11-11	10.36	10.47	9.95	10.37	14414817
2016-11-14	10.27	10.70	10.14	10.63	21180015
2016-11-15	10.61	11.06	10.61	10.82	12955746
2016-11-16	10.81	10.89	10.53	10.83	12654890
2016-11-17	10.91	11.42	10.91	11.01	14073493
2016-11-18	11.07	11.40	11.00	11.21	14752642
2016-11-21	11.50	11.85	11.45	11.66	16131679
2016-11-22	11.69	11.74	11.31	11.53	14791018
2016-11-23	11.47	11.81	11.42	11.77	7937796
2016-11-25	11.64	11.72	11.50	11.66	5021862
2016-11-28	11.71	11.80	11.33	11.40	11105990
2016-11-29	11.10	11.10	10.62	11.02	22251355
2016-11-30	11.82	13.28	11.82	12.90	43157259
2016-12-01	13.22	14.00	12.96	13.37	32363847
2016-12-02	13.24	13.69	13.14	13.35	15099628
2016-12-05	13.47	14.16	13.47	13.98	19786417
2016-12-06	13.61	14.44	13.48	14.25	17995375
2016-12-07	14.12	14.63	14.01	14.55	18559997
2016-12-08	14.67	14.95	14.41	14.84	19483433
2016-12-09	14.96	15.50	14.88	15.42	22162735
2016-12-12	16.33	16.66	15.27	15.54	31069874
2016-12-13	15.79	15.79	14.83	15.35	17118314
2016-12-14	15.17	15.40	14.50	14.58	19482277
2016-12-15	14.35	15.00	14.15	14.92	12631397
2016-12-16	14.94	15.19	14.67	15.01	13558223
2016-12-19	15.06	15.31	14.89	15.13	8920838
2016-12-20	15.18	15.43	15.08	15.13	7800791
2016-12-21	15.17	15.29	14.76	14.84	8815937
2016-12-22	14.92	15.00	14.71	14.74	6582410
2016-12-23	14.67	14.89	14.45	14.73	5710186
2016-12-27	14.83	15.40	14.82	15.22	9599840
2016-12-28	15.22	15.53	14.86	14.91	7694351
2016-12-29	14.87	15.13	14.62	14.71	6273254
2016-12-30	14.77	14.98	14.65	14.74	6568991
2017-01-03	15.15	15.87	15.00	15.33	19408488
2017-01-04	15.35	15.60	15.14	15.45	8865715
2017-01-05	15.57	15.86	15.34	15.62	14172137
2017-01-06	15.67	15.84	15.40	15.77	8713757
2017-01-09	15.40	15.47	15.02	15.29	10885350
2017-01-10	15.34	15.42	15.10	15.14	11795002
2017-01-11	15.27	15.97	15.24	15.75	13370295
2017-01-12	16.00	16.16	15.41	15.84	14645666
2017-01-13	15.79	15.95	15.46	15.48	8264458
2017-01-17	15.49	15.74	15.48	15.59	7605535
2017-01-18	15.36	15.51	15.18	15.30	10009806
2017-01-19	15.34	15.43	15.01	15.09	11016193
2017-01-20	15.30	15.52	15.17	15.31	19222426
2017-01-23	15.26	15.28	14.61	14.76	14886255
2017-01-24	14.83	15.05	14.63	14.92	12077873
2017-01-25	15.04	15.43	15.04	15.30	16703466
2017-01-26	15.32	15.65	15.12	15.18	12213600
2017-01-27	15.09	15.12	14.67	14.90	9728806
2017-01-30	14.88	14.88	13.64	13.85	20576862
2017-01-31	13.96	13.99	13.38	13.97	16128700
2017-02-01	14.08	14.25	13.73	13.99	12275565
2017-02-02	13.98	14.03	13.55	13.74	11614059
2017-02-03	13.88	14.23	13.84	13.97	11654100
2017-02-06	13.99	14.02	13.51	13.54	9090329
2017-02-07	13.43	13.70	13.20	13.47	14165951
2017-02-08	13.26	13.38	12.88	13.36	11831751
2017-02-09	13.60	13.67	13.19	13.19	11310562
2017-02-10	13.47	13.55	13.26	13.35	12439266
2017-02-13	13.22	13.55	13.22	13.40	6204232
2017-02-14	13.44	13.63	13.32	13.61	6415913
2017-02-15	13.46	13.61	13.16	13.37	9460708
2017-02-16	13.39	13.45	13.11	13.17	11174490
2017-02-17	13.03	13.23	12.90	13.16	9205803
2017-02-21	13.27	13.61	13.22	13.47	14311032
2017-02-22	13.32	13.50	13.06	13.28	11126316
2017-02-23	13.76	14.33	13.55	14.31	21918442
2017-02-24	13.99	14.18	13.67	13.75	13777878
2017-02-27	13.82	14.33	13.56	14.16	15288826
2017-02-28	14.07	14.17	13.73	13.82	15269337
2017-03-01	14.02	14.30	14.02	14.05	10232479
2017-03-02	13.57	14.15	13.57	13.90	14290786
2017-03-03	13.89	14.05	13.51	13.53	13787149
2017-03-06	13.43	13.44	12.76	13.05	15581080
2017-03-07	12.98	13.16	12.72	12.78	18418202
2017-03-08	12.63	12.79	12.25	12.40	15046003
2017-03-09	12.16	12.23	11.69	11.99	19266029
2017-03-10	12.15	12.26	11.80	12.26	20945298
2017-03-13	12.26	12.63	12.22	12.61	14162970
2017-03-14	12.39	12.50	11.88	12.41	17597646
2017-03-15	12.61	12.98	12.48	12.98	19936114
2017-03-16	13.09	13.18	12.49	12.53	18556108
2017-03-17	12.62	12.70	12.45	12.47	11799164
2017-03-20	12.27	12.30	11.81	12.22	20854690
2017-03-21	12.29	12.39	11.99	12.21	12410433
2017-03-22	12.10	12.39	12.02	12.28	10062332
2017-03-23	12.24	12.40	12.11	12.27	8295589
2017-03-24	12.33	12.47	12.17	12.26	8210613
2017-03-27	12.08	12.09	11.89	12.05	11216172
2017-03-28	12.13	12.33	11.99	12.23	10754257
2017-03-29	12.23	12.54	12.18	12.40	10447342
2017-03-30	12.50	12.64	12.27	12.35	13152709
2017-03-31	12.33	12.53	12.22	12.45	7051741
2017-04-03	12.52	12.59	12.28	12.46	9006021
2017-04-04	12.46	12.55	12.24	12.54	7970447
2017-04-05	12.68	13.04	12.41	12.44	11559315
2017-04-06	12.54	12.70	12.51	12.62	7180847
2017-04-07	12.64	12.71	12.40	12.43	6250584
2017-04-10	12.55	12.82	12.53	12.75	6437292
2017-04-11	12.75	12.79	12.35	12.53	9459872
2017-04-12	12.56	12.67	12.04	12.07	8242776
2017-04-13	12.06	12.06	11.61	11.72	12110985
2017-04-17	11.72	11.84	11.63	11.78	7145282
2017-04-18	11.66	11.84	11.50	11.64	8018473
2017-04-19	11.69	11.77	11.21	11.27	10541007
2017-04-20	11.30	11.59	11.18	11.38	8981711
2017-04-21	11.30	11.38	11.16	11.30	8214347
2017-04-24	11.46	11.53	11.32	11.37	9585951
2017-04-25	11.41	11.58	11.32	11.46	8820881
2017-04-26	11.39	11.87	11.36	11.45	9334758
2017-04-27	11.30	11.30	10.79	11.06	13019201
2017-04-28	11.22	11.26	10.97	11.03	11813886
2017-05-01	11.00	11.03	10.65	10.66	10141703
2017-05-02	10.75	10.77	10.39	10.42	11094088
2017-05-03	10.40	10.91	10.20	10.76	27303305
2017-05-04	10.51	10.55	10.03	10.34	19932897
2017-05-05	10.42	11.19	10.41	11.18	16734109
2017-05-08	11.15	11.29	11.01	11.14	9248299
2017-05-09	11.16	11.19	10.88	10.96	9615126
2017-05-10	11.08	11.30	11.02	11.17	11128556
2017-05-11	11.29	11.39	11.07	11.08	7737876
2017-05-12	11.07	11.07	10.54	10.62	9276527
2017-05-15	10.99	11.14	10.70	10.80	14208656
2017-05-16	10.93	11.00	10.64	10.69	10136519
2017-05-17	10.54	10.62	10.25	10.39	11362085
2017-05-18	10.25	10.60	10.21	10.46	9194905
2017-05-19	10.54	10.65	10.45	10.52	17309493
2017-05-22	10.64	10.72	10.48	10.50	13065609
2017-05-23	10.50	10.73	10.44	10.61	8622609
2017-05-24	10.58	10.70	10.33	10.44	9002933
2017-05-25	10.33	10.51	9.63	9.65	21492394
2017-05-26	9.78	9.79	9.45	9.56	13992971
2017-05-30	9.56	9.70	9.25	9.26	13040762
2017-05-31	9.13	9.14	8.68	9.09	22256763
2017-06-01	9.10	9.36	9.08	9.23	16561964
2017-06-02	9.09	9.10	8.88	9.03	12485638
2017-06-05	8.96	9.21	8.93	9.07	10673568
2017-06-06	9.02	9.14	8.81	9.10	12226586
2017-06-07	9.01	9.14	8.48	8.59	18908410
2017-06-08	8.57	8.75	8.40	8.42	14984230
2017-06-09	8.50	8.94	8.38	8.81	23493987
2017-06-12	8.95	9.22	8.85	8.90	20545392
2017-06-13	8.87	9.21	8.85	9.16	12194135
2017-06-14	9.10	9.11	8.46	8.69	18418927
2017-06-15	8.55	8.80	8.47	8.56	10718941
2017-06-16	8.61	8.66	8.44	8.62	14758058
2017-06-19	8.61	8.68	8.49	8.56	8208747
2017-06-20	8.40	8.41	8.09	8.20	15293878
2017-06-21	8.16	8.18	7.67	7.79	18754765
2017-06-22	7.87	8.02	7.79	7.87	9583871
2017-06-23	7.96	8.12	7.89	8.09	13861775
2017-06-26	8.10	8.27	8.01	8.15	10914852
2017-06-27	8.23	8.34	8.05	8.07	12540295
2017-06-28	8.04	8.42	8.02	8.20	13111902
2017-06-29	8.26	8.55	8.14	8.31	21599363
2017-06-30	8.36	8.50	8.13	8.23	15675144
2017-07-03	8.30	8.83	8.29	8.67	10057909
2017-07-05	8.58	8.60	8.22	8.28	14592783
2017-07-06	8.32	8.41	8.00	8.04	14967841
2017-07-07	7.98	8.00	7.73	7.88	14657382
2017-07-10	7.86	8.10	7.79	8.04	9480832
2017-07-11	8.04	8.21	7.87	8.09	10448467
2017-07-12	8.27	8.34	8.00	8.07	14733428
2017-07-13	8.10	8.36	8.06	8.31	9653741
2017-07-14	8.38	8.44	8.23	8.33	8036816
2017-07-17	8.36	8.46	8.33	8.36	8224428
2017-07-18	8.45	8.46	8.19	8.35	11843636
2017-07-19	8.36	8.95	8.35	8.89	13815129
2017-07-20	8.97	8.99	8.57	8.75	15748674
2017-07-21	8.74	8.76	8.41	8.51	13180894
2017-07-24	8.57	8.63	8.40	8.51	12748812
2017-07-25	8.66	9.01	8.65	8.77	101513524
2017-07-26	8.89	8.92	8.44	8.54	18547789
2017-07-27	8.52	8.75	8.39	8.67	13862941
2017-07-28	8.68	8.96	8.60	8.69	11091575
2017-07-31	8.69	8.78	8.48	8.65	12259052
2017-08-01	8.63	8.65	8.42	8.59	10502848
2017-08-02	8.55	8.82	8.47	8.63	13607185
2017-08-03	8.74	9.60	8.63	9.25	24540466
2017-08-04	9.25	9.35	9.06	9.07	13295752
2017-08-07	9.08	9.08	8.74	8.75	15226402
2017-08-08	8.73	8.73	8.41	8.57	16005686
2017-08-09	8.70	8.71	8.11	8.32	19623802
2017-08-10	8.33	8.42	8.16	8.18	12527247
2017-08-11	8.11	8.41	8.05	8.35	9919438
2017-08-14	8.28	8.55	8.25	8.39	11588628
2017-08-15	8.05	8.18	7.55	7.91	46076064
2017-08-16	7.92	7.94	7.47	7.58	25471158
2017-08-17	7.60	7.65	7.27	7.28	23445206
2017-08-18	7.35	7.60	7.20	7.48	22122966
2017-08-21	7.46	7.47	7.28	7.32	11787037
2017-08-22	7.41	7.54	7.36	7.52	9386866
2017-08-23	7.47	7.70	7.41	7.63	9626624
2017-08-24	7.61	7.77	7.54	7.70	13140669
2017-08-25	7.81	8.03	7.76	7.97	12219931
2017-08-28	8.00	8.07	7.85	8.01	10087083
2017-08-29	7.95	8.24	7.87	8.23	15244912
2017-08-30	8.20	8.20	8.00	8.10	12375442
2017-08-31	8.28	8.31	8.12	8.16	10646385
2017-09-01	8.20	8.57	8.10	8.56	13480882
2017-09-05	8.64	8.89	8.62	8.79	13778845
2017-09-06	8.82	9.09	8.77	8.78	14865762
2017-09-07	8.72	8.90	8.54	8.70	12028244
2017-09-08	8.64	8.66	8.35	8.47	12492108
2017-09-11	8.40	8.57	8.37	8.49	9259895
2017-09-12	8.53	9.02	8.50	8.79	16177452
2017-09-13	8.82	9.38	8.80	9.21	23033144
2017-09-14	9.33	9.52	9.10	9.22	22587988
2017-09-15	9.20	9.34	9.07	9.24	19083133
2017-09-18	9.23	9.48	9.10	9.29	13913577
2017-09-19	9.35	9.38	9.19	9.35	12896168
2017-09-20	9.36	9.92	9.36	9.77	24758331
2017-09-21	9.56	9.59	8.92	9.08	28086991
2017-09-22	9.09	9.44	9.04	9.32	16036979
2017-09-25	9.67	10.15	9.67	10.03	34404313
2017-09-26	9.96	10.30	9.86	10.24	18783227
2017-09-27	10.29	10.45	10.11	10.43	14580537
2017-09-28	10.55	10.84	10.46	10.59	24523781
2017-09-29	10.53	10.81	10.46	10.76	18860794
2017-10-02	10.38	10.49	10.20	10.33	16884904
2017-10-03	10.30	10.34	10.06	10.28	11682347
2017-10-04	10.26	10.40	10.14	10.29	12037699
2017-10-05	10.24	10.62	10.24	10.54	13428721
2017-10-06	10.38	10.56	10.20	10.31	16729569
2017-10-09	10.35	10.63	10.35	10.51	215729390
2017-10-10	10.72	10.93	10.51	10.52	14186664
2017-10-11	10.50	10.65	10.31	10.61	12940039
2017-10-12	10.56	10.68	10.27	10.50	15385898
2017-10-13	10.63	11.23	10.63	10.86	20493251
2017-10-16	11.05	11.28	11.03	11.05	16595613
2017-10-17	11.03	11.10	10.71	10.79	13703714
2017-10-18	10.53	10.58	10.25	10.31	18185708
2017-10-19	10.13	10.37	10.02	10.17	14025744
2017-10-20	10.17	10.19	9.91	9.95	9475813
2017-10-23	9.99	10.08	9.87	9.93	8637317
2017-10-24	10.03	10.27	10.01	10.16	11153172
2017-10-25	10.13	10.15	9.81	10.13	10828732
2017-10-26	10.06	10.20	9.86	10.17	11149717
2017-10-27	10.10	10.36	9.91	10.33	14060960
2017-10-30	10.33	10.71	10.29	10.39	15083918
2017-10-31	10.41	10.56	10.34	10.50	10501056
2017-11-01	10.69	10.93	10.41	10.48	14980756
2017-11-02	10.64	10.93	10.44	10.62	12454588
2017-11-03	10.65	10.92	10.41	10.88	13363139
2017-11-06	11.00	11.27	10.91	11.24	17186484
2017-11-07	11.26	11.40	11.07	11.18	11786589
2017-11-08	11.16	11.60	11.12	11.45	15089867
2017-11-09	11.33	11.56	11.28	11.52	12263045
2017-11-10	11.57	11.78	11.39	11.58	11749741
2017-11-13	11.52	11.55	11.15	11.24	8675603
2017-11-14	11.11	11.18	10.68	10.71	9568333
2017-11-15	10.41	10.56	10.14	10.47	13071932
2017-11-16	10.47	10.47	10.18	10.23	9887900
2017-11-17	10.35	10.47	10.21	10.35	8157984
2017-11-20	10.32	10.34	10.13	10.17	6877497
2017-11-21	10.23	10.43	10.13	10.18	7459772
2017-11-22	10.30	10.38	10.19	10.24	6823080
2017-11-24	10.25	10.33	10.05	10.07	4887790
2017-11-27	9.99	9.99	9.68	9.87	9255892
2017-11-28	9.86	9.96	9.73	9.92	7636859
2017-11-29	9.97	10.00	9.71	9.92	9357623
2017-11-30	10.11	10.41	9.94	10.14	11465734
2017-12-01	10.26	10.86	10.26	10.83	18407695
2017-12-04	10.72	10.96	10.58	10.59	11679360
2017-12-05	10.55	10.73	10.43	10.66	6964087
2017-12-06	10.51	10.51	10.02	10.11	12791541
2017-12-07	10.08	10.21	10.01	10.06	6362673
2017-12-08	10.16	10.24	9.87	9.91	9927294
2017-12-11	9.91	10.05	9.90	9.98	6735307
2017-12-12	10.10	10.22	10.04	10.15	9746069
2017-12-13	10.13	10.17	9.76	9.82	10008042
2017-12-14	9.68	9.80	9.50	9.51	11780997
2017-12-15	9.50	9.61	9.33	9.45	13285511
2017-12-18	9.55	9.79	9.49	9.49	10241777
2017-12-19	9.55	9.65	9.43	9.44	7804675
2017-12-20	9.46	9.76	9.37	9.70	11358027
2017-12-21	9.73	10.29	9.71	10.19	16081937
2017-12-22	10.07	10.44	10.05	10.36	10722263
2017-12-26	10.45	10.66	10.37	10.62	7996439
2017-12-27	10.58	10.77	10.42	10.72	11109444
2017-12-28	10.71	10.85	10.61	10.72	8672005
2017-12-29	10.75	10.81	10.53	10.68	8269975
2018-01-02	10.77	10.98	10.59	10.94	10801530
2018-01-03	11.00	11.29	10.70	11.17	14594627
2018-01-04	11.30	11.94	11.21	11.79	19852766
2018-01-05	11.71	11.72	11.31	11.61	14426941
2018-01-08	11.59	11.93	11.50	11.86	9990328
2018-01-09	11.87	12.11	11.63	12.06	15707618
2018-01-10	12.09	12.14	11.76	11.83	12267244
2018-01-11	11.90	12.40	11.77	12.12	16217061
2018-01-12	12.15	12.34	12.01	12.20	12020371
2018-01-16	12.20	12.21	11.45	11.47	17406153
2018-01-17	11.55	11.73	11.45	11.61	10752947
2018-01-18	11.68	11.74	11.30	11.32	11037194
2018-01-19	11.29	11.65	11.10	11.60	12901193
2018-01-22	11.61	11.99	11.59	11.93	12815653
2018-01-23	11.92	11.95	11.56	11.72	10676536
2018-01-24	11.78	11.80	11.37	11.50	12445908
2018-01-25	11.50	11.58	11.16	11.32	17852686
2018-01-26	11.36	11.38	11.15	11.16	8954352
2018-01-29	11.15	11.25	10.90	11.01	12048492
2018-01-30	10.86	11.01	10.71	10.99	19851806
2018-01-31	10.98	11.01	10.69	10.79	11763110
2018-02-01	10.85	11.46	10.83	11.02	17999139
2018-02-02	10.91	10.95	10.30	10.32	13795865
2018-02-05	10.14	10.40	9.73	9.79	18545672
2018-02-06	9.69	10.18	9.61	10.00	23050615
2018-02-07	9.99	10.29	9.64	9.64	16616279
2018-02-08	9.87	9.91	9.17	9.18	23854129
2018-02-09	9.27	9.42	8.70	9.36	24149210
2018-02-12	9.39	9.66	9.30	9.51	16799718
2018-02-13	9.45	9.50	9.18	9.22	14173057
2018-02-14	9.03	9.40	8.95	9.30	14841233
2018-02-15	9.37	9.39	9.03	9.23	14765251
2018-02-16	9.14	9.32	9.04	9.09	15652451
2018-02-20	9.13	9.41	9.02	9.09	13645156
2018-02-21	9.03	9.40	8.92	9.01	16599122
2018-02-22	9.16	9.53	9.16	9.36	13456370
2018-02-23	9.50	9.72	9.45	9.70	12037735
2018-02-26	9.75	9.81	9.46	9.67	11028334
2018-02-27	9.72	10.05	9.61	9.62	14823360
2018-02-28	9.69	9.71	9.06	9.11	15638550
2018-03-01	9.08	9.43	9.07	9.36	16781890
2018-03-02	9.20	9.50	9.09	9.48	10694465
2018-03-05	9.34	9.79	9.34	9.65	10537563
2018-03-06	9.69	9.87	9.46	9.54	15568799
2018-03-07	9.41	9.60	9.24	9.39	10199030
2018-03-08	9.40	9.48	9.23	9.44	7481308
2018-03-09	9.50	9.80	9.50	9.58	12538774
2018-03-12	9.56	10.00	9.56	9.90	14268166
2018-03-13	9.94	10.10	9.75	9.79	13777765
2018-03-14	9.82	9.91	9.69	9.78	10215373
2018-03-15	9.80	9.87	9.44	9.54	14606149
2018-03-16	9.68	9.97	9.63	9.88	19792886
2018-03-19	9.81	9.89	9.45	9.64	12836901
2018-03-20	9.66	9.80	9.60	9.69	12638136
2018-03-21	9.75	10.47	9.72	10.41	24577404
2018-03-22	10.21	10.30	10.02	10.03	13866553
2018-03-23	10.08	10.47	10.05	10.18	13068719
2018-03-26	10.28	10.30	9.77	10.06	10322400
2018-03-27	10.09	10.19	9.78	9.85	9368418
2018-03-28	9.83	9.86	9.60	9.76	11083404
2018-03-29	9.78	9.96	9.75	9.90	10635100
2018-04-02	9.82	9.87	9.42	9.63	11909493
2018-04-03	9.68	9.83	9.45	9.81	11548969
2018-04-04	9.60	9.70	9.36	9.59	12852348
2018-04-05	9.64	10.11	9.62	9.98	12822205
2018-04-06	9.90	10.06	9.60	9.72	12565927
2018-04-09	9.79	9.92	9.65	9.90	9079903
2018-04-10	10.10	10.65	10.09	10.51	21667126
2018-04-11	10.51	11.30	10.46	11.18	31727024
2018-04-12	11.03	11.22	10.72	11.10	22114335
2018-04-13	11.09	11.74	11.06	11.59	23828128
2018-04-16	11.49	11.88	11.36	11.82	21069714
2018-04-17	11.77	12.12	11.67	12.01	22777568
2018-04-18	12.19	12.68	12.16	12.43	26143170
2018-04-19	12.51	12.75	12.27	12.54	23426811
2018-04-20	12.45	12.46	12.02	12.34	15045092
2018-04-23	12.28	12.54	12.10	12.48	11060933
2018-04-24	12.49	12.73	12.39	12.45	14387811
2018-04-25	12.40	12.58	12.19	12.55	14220348
2018-04-26	12.55	12.69	12.39	12.48	10183241
2018-04-27	12.41	12.58	12.27	12.42	9703248
2018-04-30	12.37	12.63	12.31	12.37	12262431
2018-05-01	12.22	12.29	11.89	12.03	15490770
2018-05-02	11.95	12.07	11.86	11.97	18616947
2018-05-03	11.94	12.01	11.61	11.68	14966549
2018-05-04	11.66	12.23	11.65	12.08	14064133
2018-05-07	12.21	12.63	12.19	12.25	16055423
2018-05-08	12.31	12.46	11.95	12.41	14496516
2018-05-09	12.65	13.46	12.65	13.10	25131388
2018-05-10	13.22	13.50	13.02	13.42	13563695
2018-05-11	13.42	13.49	13.01	13.02	11603520
2018-05-14	13.05	13.44	13.02	13.35	12802054
2018-05-15	13.35	13.43	13.16	13.39	15310954
2018-05-16	13.38	13.73	13.30	13.60	12880004
2018-05-17	13.75	14.16	13.68	13.71	21391761
2018-05-18	13.73	13.80	13.48	13.63	9777962
2018-05-21	13.69	13.77	13.55	13.75	7748090
2018-05-22	13.76	14.15	13.48	13.55	14232602
2018-05-23	13.40	13.52	13.17	13.38	10136940
2018-05-24	13.13	13.22	12.96	13.06	9048161
2018-05-25	12.63	12.64	12.15	12.26	20747282
2018-05-29	12.04	12.36	11.90	12.14	13436631
2018-05-30	12.25	12.79	12.22	12.57	14905887
2018-05-31	12.44	12.84	12.37	12.65	12196656
2018-06-01	12.62	13.09	12.60	12.86	15656167
2018-06-04	12.95	13.00	12.35	12.51	12121044
2018-06-05	12.47	12.75	12.35	12.65	10413106
2018-06-06	12.69	13.03	12.69	12.93	12471984
2018-06-07	13.16	13.69	13.08	13.48	16167355
2018-06-08	13.49	13.53	12.81	12.96	17256793
2018-06-11	12.89	13.01	12.76	12.86	7957899
2018-06-12	12.82	12.85	12.29	12.43	13326594
2018-06-13	12.38	12.45	12.17	12.35	10773972
2018-06-14	12.49	12.49	12.22	12.31	10772482
2018-06-15	12.15	12.17	11.59	11.92	23205370
2018-06-18	11.90	12.28	11.88	12.16	9166794
2018-06-19	11.92	12.31	11.80	12.28	9437911
2018-06-20	12.43	12.57	12.08	12.50	10764782
2018-06-21	12.37	12.37	11.87	11.94	12645151
2018-06-22	12.58	13.07	12.58	12.70	19338919
2018-06-25	12.70	12.80	12.22	12.26	12160932
2018-06-26	12.27	12.64	12.09	12.49	12569602
2018-06-27	12.75	13.60	12.75	13.30	26872147
2018-06-28	13.21	13.58	13.12	13.40	14112970
2018-06-29	13.50	13.88	13.43	13.44	13346350
2018-07-02	13.34	13.35	12.93	13.03	9989506
2018-07-03	13.44	13.61	13.01	13.08	8225749
2018-07-05	13.19	13.32	13.02	13.06	7719093
2018-07-06	12.94	13.30	12.83	13.18	6496174
2018-07-09	13.44	13.82	13.44	13.75	10169887
2018-07-10	13.96	14.34	13.85	14.08	13148214
2018-07-11	13.73	14.12	13.47	13.55	13955145
2018-07-12	13.73	13.83	13.36	13.52	11219697
2018-07-13	13.56	13.58	13.26	13.47	13191523
2018-07-16	13.14	13.26	12.72	13.10	16331017
2018-07-17	12.94	13.03	12.47	12.72	17929567
2018-07-18	12.72	12.98	12.58	12.82	12172849
2018-07-19	12.69	12.95	12.61	12.68	7733336
2018-07-20	12.66	12.83	12.55	12.71	9422785
2018-07-23	12.80	12.81	12.57	12.64	10801200
2018-07-24	12.73	12.84	12.56	12.67	10476794
2018-07-25	12.67	12.90	12.63	12.85	9364077
2018-07-26	12.76	13.16	12.59	13.01	10218419
2018-07-27	12.99	13.26	12.86	12.91	9113155
2018-07-30	13.14	13.57	13.14	13.38	11559602
2018-07-31	13.28	13.37	12.85	12.87	14310152
2018-08-01	12.66	12.75	12.39	12.68	13861678
2018-08-02	12.53	12.89	12.45	12.81	9462910
2018-08-03	12.75	13.10	12.71	12.93	9219979
2018-08-06	13.00	13.10	12.92	12.96	8082025
2018-08-07	13.17	13.48	13.06	13.08	8884723
2018-08-08	12.98	13.10	12.73	12.93	6129450
2018-08-09	12.87	12.92	12.32	12.41	13694621
2018-08-10	12.37	12.59	12.25	12.56	6978594
2018-08-13	12.48	12.51	11.50	11.51	21663566
2018-08-14	11.70	11.84	11.43	11.56	11395697
2018-08-15	11.36	11.38	10.40	10.70	28292238
2018-08-16	10.83	11.00	10.55	10.65	10789756
2018-08-17	10.73	10.81	10.59	10.76	12331927
2018-08-20	10.75	11.35	10.74	11.19	14489690
2018-08-21	11.36	11.56	11.25	11.33	11298467
2018-08-22	11.58	11.77	11.54	11.63	14333121
2018-08-23	11.50	11.75	11.47	11.74	8152220
2018-08-24	11.95	12.08	11.78	11.78	7732963
2018-08-27	11.77	11.99	11.71	11.88	7226002
2018-08-28	11.91	12.03	11.69	11.79	9469269
2018-08-29	11.81	12.25	11.81	12.20	9177951
2018-08-30	12.25	12.37	11.99	12.18	10150714
2018-08-31	12.09	12.15	11.85	12.11	6279542
2018-09-04	11.86	11.93	11.12	11.30	53818749
2018-09-05	11.23	11.51	11.05	11.20	19590097
2018-09-06	11.20	11.24	10.82	10.83	17034660
2018-09-07	10.71	10.89	10.48	10.85	12654132
2018-09-10	10.91	11.20	10.80	10.88	9894854
2018-09-11	10.81	11.10	10.80	11.05	10503514
2018-09-12	11.31	11.69	11.30	11.43	18165473
2018-09-13	11.31	11.63	11.25	11.50	14370585
2018-09-14	11.58	11.78	11.48	11.75	15322968
2018-09-17	11.87	11.97	11.54	11.59	10128881
2018-09-18	11.82	12.14	11.77	11.93	12612550
2018-09-19	12.20	12.50	12.10	12.36	20077494
2018-09-20	12.81	12.83	12.59	12.63	20768996
2018-09-21	12.73	13.58	12.73	13.54	35510161
2018-09-24	13.91	14.20	13.52	13.78	23325984
2018-09-25	13.95	14.21	13.88	13.97	26713421
2018-09-26	13.76	13.85	13.43	13.53	18074763
2018-09-27	13.73	13.96	13.64	13.80	10622735
2018-09-28	13.66	14.30	13.61	13.95	17460241
2018-10-01	14.04	14.27	13.85	14.11	12633574
2018-10-02	14.04	14.10	13.82	13.98	9732147
2018-10-03	13.99	14.18	13.90	14.09	10251479
2018-10-04	13.98	14.07	13.54	13.73	10078583
2018-10-05	13.72	13.84	13.51	13.66	10160183
2018-10-08	13.40	14.00	13.30	13.97	13991354
2018-10-09	13.99	14.47	13.77	14.18	23488134
2018-10-10	14.17	14.17	13.10	13.13	23526989
2018-10-11	12.85	13.34	12.58	12.81	16926045
2018-10-12	13.21	13.40	12.90	13.19	9972172
2018-10-15	13.25	13.42	13.00	13.16	11811042
2018-10-16	13.25	13.25	12.79	12.88	12948307
2018-10-17	12.81	12.90	12.44	12.61	15444138
2018-10-18	12.42	12.72	12.20	12.27	15225100
2018-10-19	12.37	12.68	12.14	12.19	8808361
2018-10-22	12.21	12.28	11.87	12.07	9767525
2018-10-23	11.64	11.70	11.30	11.42	17902622
2018-10-24	11.61	11.68	10.81	10.84	16763929
2018-10-25	11.14	11.34	10.95	11.14	12124557
2018-10-26	10.92	11.24	10.59	10.97	14587419
2018-10-29	11.04	11.04	10.30	10.40	20134339
2018-10-30	10.25	10.95	9.93	10.82	20567849
2018-10-31	11.06	11.53	10.95	11.01	20538315
2018-11-01	11.11	11.23	10.78	11.01	12163221
2018-11-02	11.10	11.28	10.78	10.89	9584838
2018-11-05	11.05	11.13	10.83	11.03	9262850
2018-11-06	11.07	11.19	10.84	11.11	10191869
2018-11-07	11.32	11.59	11.13	11.45	12966814
2018-11-08	11.34	11.37	10.43	10.49	13774356
2018-11-09	10.30	10.61	10.07	10.53	16346991
2018-11-12	10.75	10.80	9.72	9.75	18466774
2018-11-13	9.75	9.84	9.32	9.43	26284910
2018-11-14	9.80	9.94	9.29	9.57	24500439
2018-11-15	9.48	9.84	9.47	9.71	11980101
2018-11-16	9.80	9.88	9.47	9.73	12486665
2018-11-19	9.55	9.83	9.52	9.75	9894021
2018-11-20	9.46	9.49	8.88	8.97	22055844
2018-11-21	9.16	9.36	9.03	9.26	12884978
2018-11-23	8.78	9.15	8.74	9.01	8036345
2018-11-26	9.21	9.37	9.06	9.20	11126087
2018-11-27	9.17	9.28	8.98	9.11	10056419
2018-11-28	9.12	9.62	9.06	9.59	13804527
2018-11-29	9.59	9.92	9.57	9.82	14713240
2018-11-30	9.66	9.69	9.18	9.28	16040687
2018-12-03	9.69	9.97	9.66	9.92	15069308
2018-12-04	9.89	10.03	9.32	9.32	14752277
2018-12-06	9.01	9.05	8.36	8.74	51838986
2018-12-07	9.16	9.20	8.25	8.30	27360478
2018-12-10	8.14	8.42	7.82	8.07	25357261
2018-12-11	8.28	8.34	7.93	8.08	16498455
2018-12-12	8.25	8.49	8.13	8.15	12547336
2018-12-13	8.18	8.25	7.90	8.08	15442206
2018-12-14	7.97	8.04	7.51	7.56	24193782
2018-12-17	7.59	7.68	7.24	7.31	22037528
2018-12-18	7.30	7.34	7.01	7.15	21252359
2018-12-19	7.21	7.47	6.91	6.96	20738553
2018-12-20	6.84	6.97	6.51	6.64	27916106
2018-12-21	6.60	6.89	6.44	6.49	32446489
2018-12-24	6.38	6.58	6.33	6.34	9062795
2018-12-26	6.47	7.00	6.19	6.98	19419177
2018-12-27	6.78	6.78	6.39	6.71	17117731
2018-12-28	6.99	7.21	6.88	7.01	22765414
2018-12-31	7.09	7.27	6.83	6.94	16116900
2019-01-02	6.83	7.22	6.54	7.14	16550623
2019-01-03	7.08	7.44	7.00	7.24	17893379
2019-01-04	7.55	7.76	7.42	7.62	19197829
2019-01-07	7.72	8.39	7.71	8.28	23928012
2019-01-08	8.50	8.60	8.13	8.42	22547780
2019-01-09	8.62	8.71	8.44	8.54	20628865
2019-01-10	8.42	8.60	8.16	8.57	15527732
2019-01-11	8.41	8.46	8.20	8.25	16807515
2019-01-14	8.07	8.57	8.07	8.42	14709938
2019-01-15	8.51	8.67	8.41	8.48	12272595
2019-01-16	8.43	8.57	8.37	8.45	10926778
2019-01-17	8.34	8.65	8.29	8.59	10694694
2019-01-18	8.76	8.90	8.60	8.84	19042737
2019-01-22	8.65	8.71	8.20	8.23	12964426
2019-01-23	8.31	8.38	8.05	8.19	9923995
2019-01-24	8.12	8.71	8.10	8.68	14538670
2019-01-25	8.75	9.07	8.75	8.94	13616767
2019-01-28	8.66	8.69	8.33	8.48	9847621
2019-01-29	8.61	8.74	8.43	8.44	9385921
2019-01-30	8.53	8.73	8.43	8.69	9125620
2019-01-31	8.71	8.88	8.49	8.57	11021946
2019-02-01	8.60	8.95	8.57	8.71	11124324
2019-02-04	8.63	8.92	8.55	8.91	7902848
2019-02-05	8.91	8.96	8.74	8.84	8108509
2019-02-06	8.73	8.87	8.68	8.83	6598253
2019-02-07	8.70	8.75	8.03	8.35	14560993
2019-02-08	8.25	8.33	8.05	8.28	7745225
2019-02-11	8.14	8.41	8.11	8.21	9508498
2019-02-12	8.37	8.51	8.29	8.30	8458022
2019-02-13	8.37	8.63	8.31	8.35	10410400
2019-02-14	8.33	8.57	8.29	8.54	9816320
2019-02-15	8.64	9.05	8.64	8.93	16070790
2019-02-19	8.72	8.87	8.53	8.73	18085192
2019-02-20	8.84	9.02	8.65	8.69	15263606
2019-02-21	8.64	8.87	8.43	8.50	16905053
2019-02-22	8.65	8.66	8.20	8.25	17345225
2019-02-25	8.21	8.42	8.20	8.32	12175161
2019-02-26	8.32	8.38	8.11	8.15	11814270
2019-02-27	8.20	8.38	8.12	8.24	9671380
2019-02-28	8.28	8.29	7.92	8.17	15026436
2019-03-01	8.24	8.46	8.20	8.36	17206059
2019-03-04	8.42	8.69	8.40	8.66	16373305
2019-03-05	8.68	8.81	8.61	8.68	15658243
2019-03-06	8.63	8.67	8.37	8.37	12521410
2019-03-07	8.39	8.44	8.15	8.37	12451206
2019-03-08	8.16	8.27	7.93	8.10	11493957
2019-03-11	8.27	8.63	8.18	8.63	12970625
2019-03-12	8.66	9.16	8.65	9.01	21877522
2019-03-13	9.14	9.28	8.98	9.11	14750472
2019-03-14	9.14	9.20	8.99	9.04	10648837
2019-03-15	9.00	9.13	8.97	9.01	10079051
2019-03-18	9.00	9.53	9.00	9.49	13947369
2019-03-19	9.59	9.69	9.23	9.32	12675751
2019-03-20	9.28	9.58	9.16	9.46	12694299
2019-03-21	9.42	9.59	9.37	9.49	9231459
2019-03-22	9.36	9.43	8.83	8.94	15673931
2019-03-25	8.87	8.94	8.68	8.83	10453786
2019-03-26	8.99	9.30	8.87	8.93	10167472
2019-03-27	8.93	9.07	8.69	8.81	7469593
2019-03-28	8.70	8.87	8.54	8.82	10638462
2019-03-29	9.00	9.06	8.67	8.71	8240468
2019-04-01	8.86	9.29	8.84	9.26	14761964
2019-04-02	9.22	9.34	9.03	9.11	10521437
2019-04-03	9.20	9.29	8.93	8.96	10610225
2019-04-04	9.00	9.06	8.74	9.05	10009802
2019-04-05	9.08	9.28	9.02	9.14	8817712
2019-04-08	9.18	9.32	9.01	9.08	10165025
2019-04-09	9.00	9.14	8.88	9.00	9777340
2019-04-10	9.11	9.14	8.85	8.86	11049364
2019-04-11	8.82	9.03	8.66	8.84	14679196
2019-04-12	9.00	9.10	8.79	8.82	10018770
2019-04-15	8.80	8.80	8.55	8.60	8557658
2019-04-16	8.69	8.73	8.42	8.70	10695508
2019-04-17	8.76	8.95	8.65	8.69	8628228
2019-04-18	8.78	8.91	8.70	8.84	10008557
2019-04-22	9.01	9.67	8.97	9.62	21662381
2019-04-23	9.59	9.79	9.53	9.65	15530272
2019-04-24	9.62	9.69	9.17	9.18	11338382
2019-04-25	9.20	9.21	8.92	8.93	11385749
2019-04-26	8.85	8.89	8.58	8.80	12168340
2019-04-29	8.83	8.84	8.65	8.80	12567732
2019-04-30	8.80	8.83	7.81	7.86	40351643
2019-05-01	7.86	8.15	7.59	7.64	21390500
2019-05-02	7.49	7.54	7.20	7.48	26014866
2019-05-03	7.60	7.85	7.42	7.76	16354952
2019-05-06	7.56	7.63	7.44	7.59	13729345
2019-05-07	7.47	7.48	7.25	7.37	16041985
2019-05-08	7.36	7.71	7.33	7.59	14733322
2019-05-09	7.50	7.64	7.32	7.63	11905550
2019-05-10	7.58	7.61	7.28	7.46	11095030
2019-05-13	7.33	7.41	6.93	7.06	16754630
2019-05-14	7.18	7.55	7.16	7.39	14007897
2019-05-15	7.27	7.52	7.23	7.41	8522014
2019-05-16	7.48	7.75	7.46	7.54	9503620
2019-05-17	7.44	7.70	7.41	7.41	8260879
2019-05-20	7.39	7.50	7.30	7.39	7233186
2019-05-21	7.43	7.83	7.43	7.63	12255553
2019-05-22	7.55	7.59	7.24	7.30	9593586
2019-05-23	7.07	7.11	6.57	6.85	26190414
2019-05-24	6.98	7.08	6.68	6.75	11667499
2019-05-28	6.80	6.89	6.65	6.69	11454022
2019-05-29	6.56	6.76	6.40	6.75	16346607
2019-05-30	6.73	6.98	6.56	6.63	18012462
2019-05-31	6.43	6.51	6.13	6.20	27773342
2019-06-03	6.26	6.35	6.14	6.30	19063108
2019-06-04	6.37	6.48	6.23	6.26	17960511
2019-06-05	6.25	6.38	5.87	6.03	21875769
2019-06-06	6.03	6.15	5.90	6.12	19655735
2019-06-07	6.11	6.18	5.90	6.09	15159049
2019-06-10	6.15	6.29	5.94	5.96	20131829
2019-06-11	6.10	6.10	5.88	5.90	19017154
2019-06-12	5.83	5.84	5.47	5.50	24978607
2019-06-13	5.63	5.70	5.45	5.68	23638534
2019-06-14	5.56	5.59	5.28	5.42	27634903
2019-06-17	5.40	5.67	5.32	5.58	21425837
2019-06-18	5.61	5.99	5.61	5.93	24710497
2019-06-19	5.91	6.07	5.76	5.96	14631934
2019-06-20	6.25	6.48	6.19	6.24	22100485
2019-06-21	6.32	6.50	6.14	6.29	17785763
2019-06-24	6.28	6.37	6.14	6.17	13807853
2019-06-25	6.13	6.30	6.02	6.19	14711628
2019-06-26	6.31	6.64	6.27	6.39	20290876
2019-06-27	6.31	6.43	6.23	6.32	11917586
2019-06-28	6.32	6.44	6.27	6.41	15577002
2019-07-01	6.60	6.77	6.44	6.45	16174521
2019-07-02	6.40	6.42	6.08	6.13	16179733
2019-07-03	6.14	6.18	6.01	6.06	7437931
2019-07-05	6.03	6.17	5.99	6.16	8562850
2019-07-08	6.16	6.38	6.08	6.18	16009039
2019-07-09	6.15	6.19	6.04	6.14	9946508
2019-07-10	6.28	6.50	6.25	6.47	15223565
2019-07-11	6.48	6.52	6.23	6.27	14372585
2019-07-12	6.27	6.51	6.26	6.46	11952389
2019-07-15	6.52	6.54	6.29	6.33	12073621
2019-07-16	6.37	6.37	5.99	6.06	20718118
2019-07-17	6.07	6.15	5.80	5.82	14993284
2019-07-18	5.80	5.80	5.57	5.63	19202183
2019-07-19	5.65	5.81	5.63	5.80	12845786
2019-07-22	5.84	6.04	5.75	5.85	14741615
2019-07-23	5.85	5.96	5.80	5.94	13983062
2019-07-24	5.93	6.13	5.92	5.96	10545630
2019-07-25	6.05	6.09	5.61	5.68	18345635
2019-07-26	5.70	5.74	5.53	5.59	13024540
2019-07-29	5.54	5.58	5.28	5.37	23337328
2019-07-30	5.30	6.05	5.26	5.98	33206325
2019-07-31	5.96	6.28	5.94	6.08	26686955
2019-08-01	5.99	6.00	5.51	5.74	23085198
2019-08-02	5.75	5.80	5.16	5.28	28754781
2019-08-05	5.13	5.13	4.79	4.95	26873128
2019-08-06	5.09	5.14	4.64	4.84	26261674
2019-08-07	4.67	4.75	4.45	4.65	29911834
2019-08-08	4.69	4.70	4.33	4.58	40430563
2019-08-09	4.62	4.63	4.30	4.33	25003760
2019-08-12	4.30	4.37	4.12	4.34	25829140
2019-08-13	4.29	4.60	4.27	4.30	24705479
2019-08-14	4.13	4.13	3.89	3.90	32289148
2019-08-15	3.90	3.92	3.76	3.86	25331384
2019-08-16	3.90	4.23	3.86	4.20	21675769
2019-08-19	4.33	4.70	4.33	4.61	29057171
2019-08-20	4.58	4.63	4.32	4.59	20561455
2019-08-21	4.67	4.83	4.53	4.58	17034343
2019-08-22	4.67	4.74	4.51	4.54	16606621
2019-08-23	4.42	4.63	4.24	4.25	22361482
2019-08-26	4.32	4.49	4.22	4.27	14814450
2019-08-27	4.30	4.34	4.11	4.23	13487393
2019-08-28	4.30	4.52	4.21	4.40	18253335
2019-08-29	4.47	4.69	4.46	4.58	15215652
2019-08-30	4.61	4.73	4.38	4.55	13729802
2019-09-03	4.42	4.51	4.22	4.48	16968933
2019-09-04	4.61	4.78	4.55	4.69	17032771
2019-09-05	4.79	5.01	4.78	4.95	19489820
2019-09-06	4.86	5.16	4.74	5.04	21077928
2019-09-09	5.17	5.52	5.04	5.48	23801691
2019-09-10	5.48	5.73	5.45	5.49	27827200
2019-09-11	5.56	5.81	5.43	5.80	30574563
2019-09-12	5.57	5.69	5.38	5.65	22963763
2019-09-13	5.67	5.84	5.54	5.73	18588550
2019-09-16	6.24	6.66	6.07	6.51	50577141
2019-09-17	6.41	6.41	5.89	6.02	34420177
2019-09-18	5.88	6.03	5.79	5.92	18611142
2019-09-19	6.04	6.08	5.81	5.85	16486275
2019-09-20	5.85	5.96	5.76	5.82	29824639
2019-09-23	5.75	5.90	5.66	5.83	15797178
2019-09-24	5.76	5.79	5.36	5.41	17732915
2019-09-25	5.13	5.35	5.09	5.11	20111190
2019-09-26	5.08	5.09	4.68	4.73	20473188
2019-09-27	4.63	4.76	4.51	4.53	19940994
2019-09-30	4.51	4.51	4.36	4.47	18218797
2019-10-01	4.48	4.59	4.16	4.28	23204987
2019-10-02	4.26	4.40	4.12	4.15	21439747
2019-10-03	4.13	4.26	3.98	4.24	21753183
2019-10-04	4.25	4.37	4.11	4.24	17461273
2019-10-07	4.27	4.42	4.15	4.17	16509341
2019-10-08	4.05	4.20	4.02	4.09	17532723
2019-10-09	4.17	4.22	4.03	4.12	18080746
2019-10-10	4.17	4.26	4.13	4.22	14024023
2019-10-11	4.30	4.64	4.30	4.57	20157275
2019-10-14	4.45	4.66	4.32	4.64	17980804
2019-10-15	4.60	4.92	4.55	4.72	22800315
2019-10-16	4.70	4.93	4.60	4.76	13089380
2019-10-17	4.78	4.81	4.61	4.67	14954422
2019-10-18	4.70	4.75	4.50	4.54	14483525
2019-10-21	4.48	4.65	4.47	4.58	13985748
2019-10-22	4.63	4.82	4.45	4.77	17461214
2019-10-23	4.74	4.96	4.56	4.85	16071637
2019-10-24	4.90	4.90	4.56	4.62	16350300
2019-10-25	4.63	4.74	4.55	4.70	11062499
2019-10-28	4.82	4.87	4.64	4.72	16116966
2019-10-29	4.72	5.40	4.51	5.11	32319279
2019-10-30	5.17	5.28	4.81	4.89	21267512
2019-10-31	4.85	4.98	4.65	4.75	17259552
2019-11-01	4.82	5.17	4.73	5.14	20740436
2019-11-04	5.30	5.67	5.28	5.59	24903696
2019-11-05	5.64	5.71	5.51	5.57	16070599
2019-11-06	5.50	5.69	5.31	5.35	19775061
2019-11-07	5.47	5.60	5.37	5.41	15046527
2019-11-08	5.32	5.40	5.23	5.39	13777634
2019-11-11	5.25	5.34	5.13	5.22	13810860
2019-11-12	5.22	5.26	4.92	4.95	17721236
2019-11-13	4.87	4.93	4.70	4.85	17408614
2019-11-14	4.81	4.99	4.69	4.71	13055252
2019-11-15	4.74	4.93	4.72	4.86	13322592
2019-11-18	4.80	4.86	4.72	4.82	13344735
2019-11-19	4.75	4.80	4.59	4.66	11597502
2019-11-20	4.60	4.77	4.43	4.46	23432366
2019-11-21	4.50	4.59	4.17	4.59	19832671
2019-11-22	4.60	4.79	4.59	4.74	14011889
2019-11-25	4.68	5.04	4.64	5.03	15075081
2019-11-26	5.05	5.19	4.81	4.83	15148366
2019-11-27	4.86	5.05	4.80	5.02	12398494
2019-11-29	4.91	5.02	4.89	4.98	5999114
2019-12-02	5.01	5.10	4.85	4.92	12052497
2019-12-03	4.80	5.00	4.77	4.86	10444800
2019-12-04	4.98	5.53	4.96	5.36	22489085
2019-12-05	5.56	5.56	5.28	5.32	16484271
2019-12-06	5.34	5.78	5.32	5.63	22747472
2019-12-09	5.60	5.85	5.57	5.71	13062769
2019-12-10	5.72	5.79	5.57	5.65	12506318
2019-12-11	5.68	5.77	5.56	5.65	10466907
2019-12-12	5.64	6.02	5.61	5.94	14277815
2019-12-13	5.99	6.21	5.92	6.09	23280985
2019-12-16	6.11	6.31	6.02	6.03	18584608
2019-12-17	6.08	6.18	6.00	6.05	16734354
2019-12-18	6.02	6.13	5.94	6.04	15154869
2019-12-19	6.05	6.21	6.04	6.11	12522615
2019-12-20	6.10	6.15	5.84	5.89	19266139
2019-12-23	5.91	6.56	5.91	6.54	20574024
2019-12-24	6.51	6.78	6.51	6.55	11729746
2019-12-26	6.61	6.74	6.53	6.60	11761775
2019-12-27	6.58	6.71	6.53	6.57	12132426
2019-12-30	6.64	7.09	6.63	6.80	22479301
2019-12-31	6.75	6.94	6.67	6.88	12914724
2020-01-02	6.98	7.00	6.76	6.93	12971879
2020-01-03	7.10	7.28	6.96	7.04	22452911
2020-01-06	7.15	7.18	7.00	7.17	13917275
2020-01-07	7.15	7.17	6.72	6.89	19997131
2020-01-08	6.87	6.87	6.35	6.42	24630665
2020-01-09	6.41	6.50	6.18	6.41	15300943
2020-01-10	6.41	6.43	6.19	6.23	10008548
2020-01-13	6.23	6.26	6.02	6.24	11222392
2020-01-14	6.17	6.40	6.14	6.28	13075052
2020-01-15	6.19	6.29	6.12	6.18	11255247
2020-01-16	6.26	6.39	6.13	6.15	14469864
2020-01-17	6.22	6.23	5.93	5.97	17614150
2020-01-21	5.90	5.91	5.73	5.73	16909181
2020-01-22	5.72	5.72	5.54	5.57	12937026
2020-01-23	5.40	5.45	5.18	5.24	22488714
2020-01-24	5.21	5.24	4.97	5.10	20599013
2020-01-27	4.84	4.93	4.60	4.62	26125125
2020-01-28	4.70	4.89	4.63	4.77	19677658
2020-01-29	4.85	4.92	4.73	4.73	15581788
2020-01-30	4.61	4.75	4.53	4.74	14903242
2020-01-31	4.63	4.68	4.48	4.56	16582747
2020-02-03	4.54	4.75	4.49	4.65	15791050
2020-02-04	4.88	5.01	4.77	4.81	17514780
2020-02-05	5.02	5.24	5.00	5.20	23107738
2020-02-06	5.20	5.22	4.80	4.83	17118699
2020-02-07	4.71	4.83	4.65	4.75	11993823
2020-02-10	4.68	4.72	4.46	4.50	16809377
2020-02-11	4.66	4.68	4.46	4.48	18231358
2020-02-12	4.60	4.82	4.58	4.67	18917049
2020-02-13	4.64	4.71	4.55	4.66	12768531
2020-02-14	4.70	4.74	4.40	4.52	18088989
2020-02-18	4.41	4.48	4.21	4.41	25108333
2020-02-19	4.43	4.46	4.23	4.32	18776981
2020-02-20	4.35	4.46	4.25	4.30	17896904
2020-02-21	4.23	4.25	4.09	4.16	19740732
2020-02-24	3.96	4.00	3.74	3.79	27367687
2020-02-25	3.90	3.90	3.50	3.56	23227266
2020-02-26	3.59	3.63	3.41	3.43	31040306
2020-02-27	3.22	3.29	3.00	3.01	40428223
2020-02-28	2.91	3.45	2.86	3.35	38897275
2020-03-02	3.41	3.55	3.15	3.55	26755235
2020-03-03	3.54	3.58	3.11	3.17	30332850
2020-03-04	3.30	3.33	3.08	3.18	20059047
2020-03-05	3.10	3.17	2.91	3.00	27593700
2020-03-06	2.85	2.89	2.41	2.44	42125470
2020-03-09	1.75	1.83	1.50	1.51	56398665
2020-03-10	1.89	1.90	1.55	1.82	60391721
2020-03-11	1.71	1.74	1.36	1.36	45926973
2020-03-12	1.13	1.54	1.13	1.34	40949052
2020-03-13	1.63	1.63	1.34	1.55	43047533
2020-03-16	1.31	1.49	1.25	1.30	28769544
2020-03-17	1.32	1.36	1.25	1.34	19269236
2020-03-18	1.20	1.29	1.01	1.11	26483539
2020-03-19	1.16	1.33	1.06	1.13	35667547
2020-03-20	1.23	1.23	1.04	1.04	38013444
2020-03-23	1.10	1.17	1.02	1.16	31295471
2020-03-24	1.29	1.43	1.17	1.40	32027012
2020-03-25	1.52	1.53	1.27	1.32	31051669
2020-03-26	1.34	1.40	1.21	1.34	22924771
2020-03-27	1.24	1.24	1.16	1.17	23180280
2020-03-30	1.20	1.20	1.13	1.15	13959194
2020-03-31	1.21	1.24	1.15	1.16	18057018
2020-04-01	1.14	1.15	1.06	1.08	18601259
2020-04-02	1.13	1.30	1.07	1.10	39642551
2020-04-03	1.18	1.19	1.05	1.08	27183592
2020-04-06	1.13	1.18	1.10	1.12	18707703
2020-04-07	1.19	1.30	1.15	1.19	30172763
2020-04-08	1.19	1.30	1.19	1.28	21713905
2020-04-09	1.43	1.75	1.31	1.44	68746369
2020-04-13	1.59	1.65	1.45	1.46	32922923
2020-04-14	1.47	1.60	1.42	1.54	41331012
2020-04-15	1.40	1.45	1.31	1.32	31365787
2020-04-16	1.31	1.34	1.10	1.14	43549324
2020-04-17	1.17	1.23	1.16	1.19	19089786
2020-04-20	1.11	1.25	1.06	1.17	28151886
2020-04-21	1.14	1.15	1.08	1.10	32041150
2020-04-22	1.14	1.15	0.93	0.95	67949279
2020-04-23	1.02	1.03	0.95	1.00	45619447
2020-04-24	1.03	1.08	0.95	0.97	51390959
2020-04-27	0.93	0.93	0.76	0.84	69000119
2020-04-28	0.86	0.94	0.85	0.94	35222500
2020-04-29	1.03	1.13	1.01	1.12	57805028
2020-04-30	1.16	1.29	1.05	1.28	75477761
2020-05-01	1.22	1.27	1.11	1.15	34951755
2020-05-04	1.08	1.23	1.08	1.23	26790198
2020-05-05	1.30	1.34	1.16	1.20	42257113
2020-05-06	1.24	1.24	1.13	1.14	23478522
2020-05-07	1.22	1.27	1.19	1.26	25553713
2020-05-08	1.28	1.40	1.27	1.39	31649125
2020-05-11	1.42	1.55	1.38	1.48	40607300
2020-05-12	1.55	1.70	1.54	1.69	51164398
2020-05-13	1.68	1.69	1.26	1.34	74586752
2020-05-14	1.29	1.51	1.18	1.40	46215559
2020-05-15	1.42	1.46	1.37	1.40	15214125
2020-05-18	1.51	1.56	1.42	1.48	32895997
2020-05-19	1.49	1.50	1.41	1.41	18711149
2020-05-20	1.48	1.51	1.43	1.46	18046950
2020-05-21	1.48	1.52	1.40	1.47	22586139
2020-05-22	1.45	1.46	1.37	1.43	15184725
2020-05-26	1.50	1.51	1.41	1.41	24582759
2020-05-27	1.45	1.46	1.30	1.39	30628181
2020-05-28	1.38	1.40	1.27	1.36	22196784
2020-05-29	1.34	1.38	1.27	1.33	22814900
2020-06-01	1.33	1.41	1.29	1.39	14220640
2020-06-02	1.39	1.46	1.36	1.42	23441058
2020-06-03	1.46	1.50	1.44	1.50	21951744
2020-06-04	1.48	1.67	1.47	1.66	35988320
2020-06-05	2.15	2.62	2.03	2.50	104761467
2020-06-08	3.03	3.82	2.71	3.75	108320412
2020-06-09	3.26	3.29	2.71	2.86	76300895
2020-06-10	2.68	2.69	2.01	2.38	82785309
2020-06-11	1.94	2.30	1.85	2.02	44855403
2020-06-12	2.44	2.45	2.14	2.21	37845404
2020-06-15	2.10	2.34	1.98	2.25	27273425
2020-06-16	2.52	2.53	2.24	2.27	27234856
2020-06-17	2.26	2.32	2.18	2.20	19194135
2020-06-18	2.13	2.33	2.12	2.20	16799208
2020-06-19	2.34	2.35	2.06	2.10	32478084
2020-06-22	2.12	2.13	2.00	2.10	23110112
2020-06-23	2.17	2.20	2.05	2.09	20434939
2020-06-24	2.01	2.04	1.86	1.93	31014686
2020-06-25	1.86	2.05	1.84	1.93	20018489
2020-06-26	1.90	1.95	1.76	1.78	77877275
2020-06-29	1.80	1.86	1.72	1.78	19716722
2020-06-30	1.79	1.87	1.76	1.83	14846161
2020-07-01	1.86	1.94	1.82	1.84	17589881
2020-07-02	1.91	1.93	1.83	1.84	15653042
2020-07-06	1.90	1.97	1.86	1.95	16188463
2020-07-07	1.91	2.07	1.90	1.98	28133148
2020-07-08	1.99	2.06	1.97	2.02	17866891
2020-07-09	2.03	2.05	1.84	1.90	22833065
2020-07-10	1.88	1.93	1.84	1.88	15368026
2020-07-13	1.89	1.93	1.77	1.77	19285326
2020-07-14	1.75	1.95	1.73	1.94	25973602
2020-07-15	1.97	2.09	1.91	2.07	24123757
2020-07-16	2.02	2.12	1.95	2.11	16215652
2020-07-17	2.10	2.12	1.96	1.96	12845802
2020-07-20	1.98	2.06	1.93	1.97	12219059
2020-07-21	2.03	2.20	2.03	2.08	28310910
2020-07-22	2.05	2.09	1.98	2.01	11265231
2020-07-23	2.01	2.09	1.99	2.07	11948045
2020-07-24	2.05	2.19	2.02	2.19	20270212
2020-07-27	2.20	2.21	2.11	2.20	11627765
2020-07-28	2.14	2.25	2.04	2.04	16410811
2020-07-29	2.04	2.11	2.02	2.07	15562758
2020-07-30	2.14	2.19	2.00	2.08	23666924
2020-07-31	2.08	2.11	2.00	2.04	15985779
2020-08-03	2.03	2.19	2.01	2.13	14885877
2020-08-04	2.17	2.28	2.15	2.23	16858918
2020-08-05	2.32	2.50	2.31	2.48	27741955
2020-08-06	2.39	2.43	2.26	2.31	20899988
2020-08-07	2.26	2.31	2.17	2.24	14367154
2020-08-10	2.28	2.43	2.27	2.38	17441162
2020-08-11	2.53	2.62	2.27	2.33	29764163
2020-08-12	2.43	2.47	2.27	2.36	15320417
2020-08-13	2.30	2.35	2.15	2.18	20032013
2020-08-14	2.16	2.23	2.14	2.18	12688623
2020-08-17	2.18	2.20	2.06	2.07	14191479
2020-08-18	2.08	2.10	1.86	1.91	27486823
2020-08-19	1.94	1.97	1.90	1.92	12275015
2020-08-20	1.89	1.91	1.46	1.59	66503932
2020-08-21	1.53	1.57	1.08	1.14	103683535
2020-08-24	1.28	1.37	1.15	1.34	53294024
2020-08-25	1.39	1.40	1.24	1.29	33219081
2020-08-26	1.29	1.29	1.17	1.22	28780741
2020-08-27	1.21	1.25	1.18	1.25	12853116
2020-08-28	1.25	1.35	1.23	1.35	32078590
2020-08-31	1.33	1.33	1.22	1.22	15406485
2020-09-01	1.23	1.26	1.20	1.25	13386620
2020-09-02	1.25	1.26	1.20	1.20	12643275
2020-09-03	1.20	1.29	1.18	1.21	19293847
2020-09-04	1.24	1.37	1.21	1.34	30865595
2020-09-08	1.23	1.24	1.01	1.02	69367140
2020-09-09	1.10	1.10	1.02	1.05	26348177
2020-09-10	1.07	1.08	0.99	1.02	30697932
2020-09-11	1.02	1.05	0.96	0.99	20380473
2020-09-14	0.99	1.03	0.90	1.01	27365829
2020-09-15	1.03	1.12	1.02	1.07	24335681
2020-09-16	1.06	1.16	1.02	1.08	39246537
2020-09-17	1.08	1.13	1.05	1.11	19872227
2020-09-18	1.12	1.15	1.03	1.06	94745224
2020-09-21	1.04	1.06	0.97	0.99	24681153
2020-09-22	1.01	1.03	0.96	0.98	16033435
2020-09-23	1.00	1.02	0.88	0.89	23528840
2020-09-24	0.88	0.95	0.83	0.89	16668724
2020-09-25	0.87	0.90	0.79	0.80	39197568
2020-09-28	0.84	0.92	0.84	0.88	21850909
2020-09-29	0.88	0.89	0.80	0.84	19189565
2020-09-30	0.83	0.86	0.80	0.81	17923080
2020-10-01	0.81	0.82	0.77	0.78	20832036
2020-10-02	0.75	0.81	0.73	0.80	21712384
2020-10-05	0.82	0.85	0.78	0.80	16512256
2020-10-06	0.82	0.84	0.79	0.79	12330638
2020-10-07	0.79	0.83	0.78	0.81	13751637
2020-10-08	0.83	0.90	0.83	0.90	22863777
2020-10-09	0.91	0.93	0.83	0.86	16119412
2020-10-12	0.84	0.85	0.81	0.84	14044578
2020-10-13	0.83	0.83	0.78	0.80	18588309
2020-10-14	0.82	0.85	0.82	0.83	16219656
2020-10-15	0.81	0.82	0.77	0.81	17495632
2020-10-16	0.80	0.81	0.79	0.79	8956573
2020-10-19	0.79	0.82	0.78	0.79	14254891
2020-10-20	0.79	0.83	0.78	0.82	19630453
2020-10-21	0.81	0.83	0.80	0.82	14761893
2020-10-22	0.81	0.83	0.78	0.82	17578288
2020-10-23	0.83	0.87	0.82	0.84	16097351
2020-10-26	0.83	0.84	0.79	0.81	12201171
2020-10-27	0.81	0.81	0.75	0.76	20549200
2020-10-28	0.76	0.77	0.68	0.73	33619099
2020-10-29	0.73	0.75	0.69	0.69	24622490
2020-10-30	0.70	0.71	0.65	0.67	26394901
2020-11-02	0.70	0.77	0.68	0.72	30381018
2020-11-03	0.79	0.94	0.79	0.87	75707134
2020-11-04	0.85	0.99	0.83	0.97	69459690
2020-11-05	1.02	1.05	0.95	1.00	44064667
2020-11-06	0.98	1.02	0.96	1.00	34794343
2020-11-09	1.14	1.20	1.04	1.07	43247877
2020-11-10	1.06	1.12	1.04	1.10	21818672
2020-11-11	1.12	1.14	1.05	1.06	12830821
2020-11-12	1.05	1.06	0.97	1.01	19848574
2020-11-13	0.99	1.12	0.99	1.08	20529767
2020-11-16	1.13	1.20	1.11	1.18	30557757
2020-11-17	1.16	1.20	1.14	1.18	14990147
2020-11-18	1.22	1.35	1.22	1.23	42177856
2020-11-19	1.31	1.36	1.28	1.33	22643920
2020-11-20	1.45	1.54	1.33	1.38	51511044
2020-11-23	1.45	1.84	1.44	1.80	91742742
2020-11-24	2.25	2.69	1.96	2.04	145705040
2020-11-25	2.02	2.23	1.90	2.17	61160444
2020-11-27	2.21	2.23	2.03	2.08	34320587
2020-11-30	2.02	2.03	1.71	1.85	72226287
2020-12-01	1.96	2.11	1.88	2.02	43913370
2020-12-02	1.96	2.18	1.91	2.09	43423401
2020-12-03	2.10	2.12	2.01	2.03	37641911
2020-12-04	2.08	2.19	2.02	2.17	37462232
2020-12-07	2.10	2.24	2.00	2.14	43363539
2020-12-08	2.09	2.33	2.08	2.27	54380652
2020-12-09	2.34	2.47	2.14	2.25	68956347
2020-12-10	2.25	2.57	2.22	2.54	71674740
2020-12-11	2.61	2.70	2.46	2.52	61384034
2020-12-14	2.62	2.70	2.34	2.44	53330994
2020-12-15	2.46	2.54	2.36	2.49	35744716
2020-12-16	2.50	2.50	2.40	2.42	23879300
2020-12-17	2.46	2.61	2.38	2.57	39600929
2020-12-18	2.53	2.56	2.43	2.48	32087785
2020-12-21	2.18	2.36	2.13	2.32	30612482
2020-12-22	2.31	2.35	2.24	2.25	17476991
2020-12-23	2.24	2.35	2.17	2.30	23032601
2020-12-24	2.29	2.32	2.14	2.20	17943003
2020-12-28	2.26	2.35	2.16	2.16	20355521
2020-12-29	2.20	2.23	2.11	2.18	14179340
2020-12-30	2.18	2.30	2.18	2.28	15906827
2020-12-31	2.26	2.39	2.25	2.31	22686547
2021-01-04	2.34	2.43	2.25	2.32	21490399
2021-01-05	2.33	2.77	2.33	2.65	58882489
2021-01-06	2.71	2.87	2.63	2.67	49966834
2021-01-07	2.77	2.86	2.63	2.77	38623912
2021-01-08	2.83	2.84	2.70	2.78	27308195
2021-01-11	2.66	2.82	2.63	2.76	19464301
2021-01-12	2.82	3.30	2.80	3.27	59800911
2021-01-13	3.35	3.38	3.03	3.25	46820901
2021-01-14	3.25	3.63	3.21	3.49	44138519
2021-01-15	3.41	3.41	3.13	3.28	31150477
2021-01-19	3.30	3.31	3.18	3.24	19343192
2021-01-20	3.27	3.27	2.76	2.98	48197425
2021-01-21	2.93	2.97	2.65	2.68	33195430
2021-01-22	2.44	2.74	2.35	2.74	32955568
2021-01-25	2.64	2.84	2.54	2.80	28188350
2021-01-26	2.83	2.98	2.75	2.78	26092043
2021-01-27	2.80	4.19	2.73	3.73	140782720
2021-01-28	3.63	3.80	3.02	3.21	50166257
2021-01-29	3.32	3.51	3.23	3.36	34292199
2021-02-01	3.39	3.43	3.19	3.33	22137449
2021-02-02	3.45	3.54	3.09	3.10	30516392
2021-02-03	3.14	3.37	3.13	3.33	21029802
2021-02-04	3.35	3.59	3.24	3.51	29110841
2021-02-05	3.54	3.61	3.42	3.51	17372899
2021-02-08	3.60	3.67	3.57	3.64	17233223
2021-02-09	3.65	3.72	3.45	3.58	22060976
2021-02-10	3.60	3.76	3.52	3.65	20709264
2021-02-11	3.65	3.65	3.37	3.46	19275132
2021-02-12	3.37	3.58	3.35	3.54	18421973
2021-02-16	3.64	3.84	3.61	3.68	24307504
2021-02-17	3.74	3.79	3.52	3.67	17041464
2021-02-18	3.64	3.66	3.41	3.42	21562859
2021-02-19	3.43	3.56	3.40	3.49	11244610
2021-02-22	3.49	3.69	3.46	3.52	21649964
2021-02-23	3.42	3.44	2.87	3.28	41888418
2021-02-24	3.35	3.68	3.30	3.46	31044317
2021-02-25	3.49	3.82	3.43	3.53	50028660
2021-02-26	3.52	3.61	3.28	3.47	28710820
2021-03-01	3.60	3.81	3.49	3.81	37951030
2021-03-02	3.66	4.00	3.66	3.79	25347412
2021-03-03	3.83	4.10	3.82	3.86	37169562
2021-03-04	3.96	4.24	3.78	4.10	48563461
2021-03-05	4.24	4.34	3.85	4.26	46253038
2021-03-08	4.30	4.36	3.94	4.00	32298182
2021-03-09	4.02	4.14	3.88	3.95	19729096
2021-03-10	3.95	4.81	3.90	4.68	76237422
2021-03-11	4.74	4.77	4.46	4.55	25651769
2021-03-12	4.56	4.62	4.46	4.59	18889550
2021-03-15	4.61	4.61	4.36	4.41	20160971
2021-03-16	4.34	4.39	4.06	4.11	23301781
2021-03-17	4.05	4.24	4.00	4.22	16998623
2021-03-18	4.11	4.18	3.69	3.80	31094503
2021-03-19	3.78	3.97	3.73	3.79	31845699
2021-03-22	3.75	3.79	3.57	3.63	14873040
2021-03-23	3.47	3.52	3.24	3.28	28940555
2021-03-24	3.46	3.58	3.27	3.28	18607332
2021-03-25	3.15	3.41	3.10	3.38	18173975
2021-03-26	3.50	3.57	3.23	3.38	15030701
2021-03-29	3.35	3.46	3.23	3.26	11447353
2021-03-30	3.21	3.43	3.16	3.43	10390317
2021-03-31	3.42	3.56	3.39	3.55	15657866
2021-04-01	3.59	3.66	3.47	3.64	12535962
2021-04-05	3.63	3.63	3.37	3.47	15252024
2021-04-06	3.48	3.62	3.43	3.45	9048929
2021-04-07	3.40	3.47	3.36	3.43	8880042
2021-04-08	3.36	3.43	3.21	3.43	15343660
2021-04-09	3.40	3.46	3.26	3.27	8900881
2021-04-12	3.28	3.34	3.11	3.13	16048870
2021-04-13	3.15	3.20	3.08	3.15	9186478
2021-04-14	3.15	3.67	3.15	3.56	26953661
2021-04-15	3.54	3.55	3.38	3.41	11383464
2021-04-16	3.46	3.47	3.35	3.42	8204122
2021-04-19	3.45	3.51	3.34	3.39	9663953
2021-04-20	3.35	3.37	3.11	3.20	16638365
2021-04-21	3.09	3.27	3.01	3.27	13178567
2021-04-22	3.29	3.35	3.20	3.21	10231738
2021-04-23	3.20	3.32	3.13	3.14	14389172
2021-04-26	3.14	3.24	3.12	3.23	15527878
2021-04-27	3.23	3.29	3.10	3.20	12217753
2021-04-28	3.19	3.52	3.18	3.41	20756089
2021-04-29	3.50	3.53	3.31	3.38	17087735
2021-04-30	3.32	3.40	3.21	3.22	16667531
2021-05-03	3.31	3.42	3.21	3.34	15915547
2021-05-04	3.25	3.42	3.19	3.42	18434015
2021-05-05	3.43	3.70	3.35	3.55	13280375
2021-05-06	3.53	3.59	3.38	3.59	13325842
2021-05-07	3.50	4.01	3.48	4.00	32623349
2021-05-10	3.94	4.03	3.78	3.80	26765339
2021-05-11	3.62	3.94	3.52	3.89	23251090
2021-05-12	3.91	4.21	3.82	3.85	28476240
2021-05-13	3.79	3.96	3.59	3.74	20949494
2021-05-14	3.84	4.08	3.82	4.02	23459991
2021-05-17	3.96	4.21	3.93	4.19	21019448
2021-05-18	4.24	4.27	4.02	4.03	19249753
2021-05-19	3.87	3.94	3.76	3.82	17718739
2021-05-20	3.86	3.88	3.66	3.72	17446148
2021-05-21	3.79	3.90	3.75	3.82	12478100
2021-05-24	3.85	3.89	3.70	3.85	12035449
2021-05-25	3.81	3.86	3.63	3.63	16142102
2021-05-26	3.63	3.81	3.62	3.77	10578156
2021-05-27	3.76	3.90	3.75	3.87	12861059
2021-05-28	3.92	3.95	3.75	3.78	10853390
2021-06-01	3.95	4.09	3.90	4.05	24919037
2021-06-02	4.13	4.48	4.01	4.43	38505202
2021-06-03	4.38	4.59	4.27	4.52	26751338
2021-06-04	4.54	4.58	4.33	4.42	20272065
2021-06-07	4.47	4.48	3.97	4.03	42245197
2021-06-08	4.07	4.28	4.01	4.15	24425070
2021-06-09	4.19	4.23	4.11	4.16	16921070
2021-06-10	4.20	4.27	3.97	4.02	20463028
2021-06-11	4.08	4.13	4.02	4.06	12051680
2021-06-14	4.12	4.28	4.02	4.04	24988757
2021-06-15	4.02	4.26	4.02	4.21	32234399
2021-06-16	4.17	4.30	4.09	4.19	24284334
2021-06-17	4.18	4.23	3.79	3.87	35592027
2021-06-18	3.92	4.06	3.82	3.88	35379703
2021-06-21	3.96	4.22	3.92	4.21	28021254
2021-06-22	4.24	4.25	4.12	4.20	16696744
2021-06-23	4.26	4.52	4.25	4.31	33624926
2021-06-24	4.48	4.65	4.35	4.63	43044530
2021-06-25	4.63	4.72	4.43	4.44	104578158
2021-06-28	4.63	4.63	4.24	4.32	35876410
2021-06-29	4.44	4.86	4.42	4.65	55880416
2021-06-30	4.62	4.71	4.47	4.52	26948323
2021-07-01	4.77	5.07	4.77	4.95	59121541
2021-07-02	4.84	5.13	4.77	5.08	34161295
2021-07-06	5.10	5.10	4.61	4.69	46959835
2021-07-07	4.68	4.78	4.30	4.50	31396256
2021-07-08	4.30	4.60	4.27	4.53	27634153
2021-07-09	4.66	4.68	4.48	4.49	14431274
2021-07-12	4.41	4.53	4.34	4.47	16033708
2021-07-13	4.48	4.48	4.23	4.26	16963023
2021-07-14	4.32	4.42	3.88	3.93	29121774
2021-07-15	3.95	4.04	3.65	3.65	27781691
2021-07-16	3.75	3.77	3.38	3.50	30027773
2021-07-19	3.31	3.47	3.24	3.35	30079259
2021-07-20	3.35	3.49	3.28	3.43	19062599
2021-07-21	3.55	3.91	3.55	3.87	29044654
2021-07-22	3.91	3.93	3.66	3.75	19583056
2021-07-23	3.76	3.76	3.49	3.58	15627680
2021-07-26	3.55	3.89	3.55	3.77	18321145
2021-07-27	3.70	3.72	3.52	3.60	11958719
2021-07-28	3.67	3.72	3.53	3.62	11011521
2021-07-29	3.77	3.77	3.58	3.67	15161786
2021-07-30	3.66	3.69	3.59	3.61	13841773
2021-08-02	3.65	3.79	3.48	3.61	29678899
2021-08-03	3.47	3.52	3.15	3.50	33838120
2021-08-04	3.37	3.44	3.20	3.21	20421268
2021-08-05	3.25	3.50	3.23	3.38	18102966
2021-08-06	3.46	3.52	3.38	3.46	10881565
2021-08-09	3.37	3.42	3.28	3.37	11988330
2021-08-10	3.38	3.56	3.37	3.53	12759252
2021-08-11	3.50	3.55	3.39	3.53	9677840
2021-08-12	3.51	3.59	3.43	3.49	10350540
2021-08-13	3.45	3.48	3.30	3.30	10563648
2021-08-16	3.27	3.27	3.10	3.18	12469471
2021-08-17	3.13	3.26	3.05	3.10	12823930
2021-08-18	3.14	3.22	3.03	3.04	11533168
2021-08-19	2.99	3.00	2.81	2.88	20251076
2021-08-20	2.82	3.01	2.82	2.96	11519096
2021-08-23	3.17	3.24	3.09	3.20	12443723
2021-08-24	3.28	3.37	3.26	3.34	12059540
2021-08-25	3.41	3.44	3.28	3.38	8196585
2021-08-26	3.34	3.42	3.29	3.33	7812965
2021-08-27	3.38	3.72	3.38	3.68	21743417
2021-08-30	3.72	3.77	3.54	3.55	11462262
2021-08-31	3.50	3.66	3.47	3.56	9180260
2021-09-01	3.54	3.60	3.44	3.48	8480760
2021-09-02	3.53	3.82	3.53	3.77	20071001
2021-09-03	3.77	3.84	3.66	3.71	8693806
2021-09-07	3.65	3.79	3.65	3.77	13330367
2021-09-08	3.78	3.81	3.48	3.53	14897186
2021-09-09	3.48	3.66	3.43	3.57	11781100
2021-09-10	3.64	3.69	3.47	3.49	9793371
2021-09-13	3.55	3.76	3.52	3.63	19443336
2021-09-14	3.70	3.72	3.46	3.53	14213002
2021-09-15	3.60	3.78	3.57	3.64	19688934
2021-09-16	3.55	3.59	3.42	3.47	18418153
2021-09-17	3.50	3.53	3.32	3.35	20936521
2021-09-20	3.21	3.28	3.08	3.20	20572153
2021-09-21	3.32	3.33	3.09	3.19	17093550
2021-09-22	3.26	3.40	3.25	3.26	18739986
2021-09-23	3.33	3.49	3.23	3.48	24353745
2021-09-24	3.40	3.53	3.37	3.42	13363677
2021-09-27	3.59	3.90	3.46	3.89	37119248
2021-09-28	3.92	4.16	3.86	3.97	39538248
2021-09-29	3.97	3.98	3.77	3.79	16918028
2021-09-30	3.70	3.81	3.62	3.79	17345130
2021-10-01	3.79	3.88	3.65	3.82	14970886
2021-10-04	3.97	4.08	3.89	3.97	26386438
2021-10-05	4.08	4.12	3.86	3.94	21676279
2021-10-06	3.83	3.87	3.65	3.73	17393669
2021-10-07	3.72	3.88	3.67	3.84	12355175
2021-10-08	3.94	4.02	3.89	3.92	12370014
2021-10-11	4.02	4.20	3.96	3.97	22445543
2021-10-12	4.01	4.04	3.78	3.78	16116299
2021-10-13	3.79	3.96	3.70	3.92	14573102
2021-10-14	4.00	4.02	3.83	3.90	11866485
2021-10-15	3.95	4.09	3.94	4.01	17896210
2021-10-18	4.07	4.17	3.87	3.91	24578923
2021-10-19	3.93	4.07	3.87	4.05	18476519
2021-10-20	3.98	4.12	3.90	4.10	18845044
2021-10-21	4.07	4.12	3.87	3.91	20051288
2021-10-22	3.93	3.98	3.80	3.90	13282713
2021-10-25	3.96	4.03	3.94	3.98	16542346
2021-10-26	3.99	4.08	3.96	3.98	12887961
2021-10-27	3.95	3.95	3.64	3.68	28636349
2021-10-28	3.70	3.73	3.59	3.70	13848271
2021-10-29	3.65	3.70	3.48	3.53	23661255
2021-11-01	3.60	3.83	3.59	3.76	21893925
2021-11-02	3.60	3.72	3.57	3.69	16778421
2021-11-03	3.60	3.75	3.58	3.66	13369602
2021-11-04	3.78	3.86	3.59	3.65	13587284
2021-11-05	3.74	3.79	3.58	3.58	16289767
2021-11-08	3.63	3.81	3.63	3.72	18008847
2021-11-09	3.71	3.72	3.57	3.68	12256485
2021-11-10	3.63	3.68	3.39	3.45	23712128
2021-11-11	3.47	3.53	3.43	3.45	10867666
2021-11-12	3.40	3.50	3.36	3.41	12216605
2021-11-15	3.41	3.42	3.26	3.31	18754972
2021-11-16	3.33	3.38	3.24	3.35	19824846
2021-11-17	3.30	3.39	3.17	3.20	16482145
2021-11-18	3.19	3.30	3.03	3.13	21230373
2021-11-19	3.00	3.10	2.95	2.98	24217898
2021-11-22	2.98	3.13	2.98	3.06	19753362
2021-11-23	3.14	3.27	3.09	3.27	21277322
2021-11-24	3.21	3.28	3.16	3.22	10317572
2021-11-26	2.99	3.03	2.91	3.02	18132756
2021-11-29	3.13	3.21	3.01	3.05	13855834
2021-11-30	2.98	3.05	2.89	3.02	19335241
2021-12-01	3.09	3.14	2.92	2.92	15146688
2021-12-02	2.87	2.98	2.81	2.92	15191580
2021-12-03	2.97	3.02	2.79	2.84	16692676
2021-12-06	2.85	2.97	2.63	2.92	16345301
2021-12-07	2.99	3.14	2.99	3.05	18753235
2021-12-08	3.13	3.17	3.06	3.10	11038489
2021-12-09	3.07	3.08	3.00	3.06	9092267
2021-12-10	3.11	3.18	3.02	3.14	10505897
2021-12-13	3.11	3.13	2.94	2.95	9649260
2021-12-14	2.91	3.03	2.87	2.88	8888405
2021-12-15	2.89	2.96	2.74	2.93	11094572
2021-12-16	3.00	3.05	2.88	2.92	12830614
2021-12-17	2.85	2.92	2.76	2.91	22607485
2021-12-20	2.77	2.82	2.70	2.77	15715817
2021-12-21	2.84	3.07	2.83	3.06	14808334
2021-12-22	3.01	3.12	2.99	3.08	9294226
2021-12-23	3.08	3.16	3.04	3.05	10332643
2021-12-27	2.99	3.10	2.93	3.07	8796115
2021-12-28	3.06	3.13	3.00	3.02	7784637
2021-12-29	2.99	3.00	2.85	2.86	11471300
2021-12-30	2.86	2.90	2.83	2.84	10879888
2021-12-31	2.84	2.87	2.70	2.76	14718741
2022-01-03	2.89	3.14	2.86	3.12	25238404
2022-01-04	3.13	3.31	3.13	3.27	19195819
2022-01-05	3.31	3.37	3.17	3.18	13218197
2022-01-06	3.31	3.37	3.18	3.26	13220748
2022-01-07	3.30	3.32	3.24	3.31	7902305
2022-01-10	3.29	3.33	3.19	3.33	11810169
2022-01-11	3.37	3.58	3.32	3.55	19504816
2022-01-12	3.58	3.59	3.45	3.48	14340446
2022-01-13	3.48	3.56	3.38	3.40	10280778
2022-01-14	3.39	3.52	3.36	3.52	12877893
2022-01-18	3.60	3.62	3.45	3.49	13718470
2022-01-19	3.52	3.52	3.37	3.41	14168815
2022-01-20	3.40	3.55	3.35	3.36	13710230
2022-01-21	3.30	3.30	3.10	3.12	21443874
2022-01-24	3.01	3.21	2.85	3.20	20256321
2022-01-25	3.15	3.45	3.08	3.40	14749757
2022-01-26	3.50	3.56	3.26	3.35	18208595
2022-01-27	3.42	3.51	3.23	3.27	13127925
2022-01-28	3.23	3.35	3.15	3.26	14200373
2022-01-31	3.26	3.27	3.12	3.15	15013577
2022-02-01	3.15	3.53	3.14	3.53	28701696
2022-02-02	3.50	3.60	3.42	3.50	20979555
2022-02-03	3.45	3.47	3.35	3.46	13933150
2022-02-04	3.48	3.81	3.45	3.78	31788784
2022-02-07	3.76	3.85	3.70	3.70	16951980
2022-02-08	3.66	3.70	3.41	3.46	22574393
2022-02-09	3.50	3.64	3.45	3.58	12404193
2022-02-10	3.57	3.78	3.54	3.60	14405653
2022-02-11	3.62	3.82	3.61	3.73	21375900
2022-02-14	3.76	3.76	3.59	3.62	17021214
2022-02-15	3.48	3.65	3.42	3.63	15725774
2022-02-16	3.62	3.92	3.62	3.70	20175218
2022-02-17	3.72	3.75	3.55	3.58	15789087
2022-02-18	3.54	3.54	3.30	3.35	19358917
2022-02-22	3.51	3.52	3.27	3.32	26059495
2022-02-23	3.27	3.53	3.27	3.48	23155579
2022-02-24	3.50	3.52	3.21	3.36	27641979
2022-02-25	3.37	3.38	3.21	3.33	24075227
2022-02-28	3.28	3.55	3.28	3.54	18913437
2022-03-01	3.59	3.72	3.49	3.62	25462583
2022-03-02	3.52	3.77	3.52	3.76	25401498
2022-03-03	3.68	3.79	3.57	3.77	20410184
2022-03-04	3.73	4.25	3.73	4.24	45314418
2022-03-07	4.26	5.44	4.26	4.95	112483004
2022-03-08	5.14	5.56	4.68	5.02	115637510
2022-03-09	4.71	5.15	4.62	4.92	69440333
2022-03-10	4.95	5.05	4.80	4.96	45254990
2022-03-11	4.88	5.02	4.71	4.73	28095771
2022-03-14	4.52	4.53	4.10	4.14	29358827
2022-03-15	3.90	4.10	3.80	3.96	29961183
2022-03-16	3.98	4.11	3.81	3.88	23499272
2022-03-17	4.05	4.35	3.99	4.29	30724995
2022-03-18	4.22	4.38	4.18	4.26	25531823
2022-03-21	4.42	4.63	4.35	4.45	27147754
2022-03-22	4.41	4.54	4.33	4.43	13715000
2022-03-23	4.55	4.69	4.50	4.52	18294777
2022-03-24	4.52	4.59	4.40	4.43	15486459
2022-03-25	4.41	5.05	4.37	5.03	48956730
2022-03-28	4.78	4.80	4.52	4.67	26523858
2022-03-29	4.49	4.82	4.40	4.81	22229070
2022-03-30	4.93	5.09	4.72	4.77	21048155
2022-03-31	4.68	4.87	4.57	4.57	16639737
2022-04-01	4.51	4.75	4.47	4.64	16672335
2022-04-04	4.73	4.79	4.56	4.71	12714876
2022-04-05	4.78	4.83	4.53	4.56	15625731
2022-04-06	4.60	4.66	4.34	4.39	21767200
2022-04-07	4.43	4.49	4.15	4.32	16929032
2022-04-08	4.31	4.55	4.31	4.45	10998760
2022-04-11	4.36	4.38	4.18	4.22	10216655
2022-04-12	4.36	4.50	4.30	4.34	9776678
2022-04-13	4.44	4.55	4.38	4.52	11114203
2022-04-14	4.47	4.64	4.45	4.58	13717288
2022-04-18	4.65	4.83	4.54	4.71	15683576
2022-04-19	4.66	4.77	4.50	4.59	12435774
2022-04-20	4.62	4.63	4.39	4.48	16080502
2022-04-21	4.54	4.55	4.17	4.19	16190171
2022-04-22	4.15	4.25	3.96	4.00	14708642
2022-04-25	3.86	3.90	3.62	3.86	24301699
2022-04-26	3.96	4.02	3.83	3.83	17529923
2022-04-27	3.89	3.90	3.78	3.85	12035785
2022-04-28	3.90	4.05	3.74	4.00	14429337
2022-04-29	4.01	4.05	3.70	3.76	16704837
2022-05-02	3.73	3.83	3.64	3.72	14906222
2022-05-03	3.72	4.14	3.71	3.99	22032340
2022-05-04	4.10	4.32	4.04	4.31	19774146
2022-05-05	4.30	4.32	4.00	4.21	17210057
2022-05-06	4.29	4.30	4.04	4.12	15369933
2022-05-09	4.01	4.02	3.50	3.52	30035618
2022-05-10	3.60	3.69	3.43	3.49	19090173
2022-05-11	3.56	3.76	3.50	3.53	15177814
2022-05-12	3.50	3.55	3.33	3.42	20479142
2022-05-13	3.57	3.85	3.53	3.76	20181470
2022-05-16	3.80	4.08	3.80	4.02	22665386
2022-05-17	4.08	4.22	4.06	4.10	23344738
2022-05-18	4.20	4.25	3.89	3.97	19259406
2022-05-19	3.87	4.10	3.85	3.99	19419258
2022-05-20	4.05	4.09	3.78	3.90	13545916
2022-05-23	3.98	4.16	3.89	4.10	17225884
2022-05-24	4.01	4.13	3.94	4.09	16105407
2022-05-25	4.05	4.19	4.05	4.14	13629705
2022-05-26	4.17	4.32	4.11	4.20	18934334
2022-05-27	4.20	4.23	4.13	4.18	10758253
2022-05-31	4.30	4.44	4.06	4.12	20838855
2022-06-01	4.23	4.30	4.05	4.13	13705164
2022-06-02	4.06	4.25	4.05	4.13	14792891
2022-06-03	4.12	4.22	4.00	4.21	12356016
2022-06-06	4.25	4.32	4.15	4.23	10124802
2022-06-07	4.21	4.82	4.16	4.81	45958971
2022-06-08	4.82	5.01	4.69	4.81	33413210
2022-06-09	4.72	4.77	4.57	4.59	14113812
2022-06-10	4.53	4.64	4.22	4.40	25386883
2022-06-13	4.21	4.25	3.93	4.06	25646567
2022-06-14	4.16	4.21	3.79	3.87	16818020
2022-06-15	3.78	4.02	3.78	3.90	20840983
2022-06-16	3.77	3.86	3.56	3.62	32680036
2022-06-17	3.65	3.76	3.46	3.52	40187105
2022-06-21	3.70	3.83	3.65	3.71	19611844
2022-06-22	3.49	3.59	3.38	3.47	19776616
2022-06-23	3.51	3.53	3.18	3.28	23402728
2022-06-24	3.33	3.51	3.29	3.49	19542204
2022-06-27	3.57	3.66	3.48	3.64	13336179
2022-06-28	3.76	3.81	3.61	3.66	19875079
2022-06-29	3.71	3.73	3.48	3.48	11142993
2022-06-30	3.41	3.44	3.29	3.33	15527773
2022-07-01	3.34	3.37	3.14	3.33	20625653
2022-07-05	3.26	3.26	3.01	3.16	22076091
2022-07-06	3.10	3.16	2.92	3.06	17754095
2022-07-07	3.16	3.27	3.15	3.22	12767702
2022-07-08	3.25	3.27	3.11	3.14	13568832
2022-07-11	3.06	3.09	2.92	2.93	17009203
2022-07-12	2.87	2.92	2.73	2.75	26392628
2022-07-13	2.68	2.79	2.67	2.70	21573918
2022-07-14	2.61	2.63	2.33	2.41	35748516
2022-07-15	2.51	2.54	2.32	2.54	27165526
2022-07-18	2.61	2.76	2.60	2.67	22495174
2022-07-19	2.68	2.90	2.65	2.88	20242512
2022-07-20	2.81	2.92	2.74	2.90	18079704
2022-07-21	2.79	2.80	2.63	2.68	17386504
2022-07-22	2.70	2.76	2.57	2.59	11641832
2022-07-25	2.66	2.81	2.59	2.80	12508595
2022-07-26	2.85	2.86	2.75	2.77	11560583
2022-07-27	2.82	3.05	2.79	3.04	13145910
2022-07-28	3.11	3.13	2.91	3.01	12804591
2022-07-29	3.09	3.43	3.07	3.38	23871528
2022-08-01	3.26	3.30	3.12	3.22	18448209
2022-08-02	3.72	3.99	3.60	3.74	44942659
2022-08-03	3.81	3.81	3.48	3.58	21514231
2022-08-04	3.53	3.60	3.33	3.35	18425325
2022-08-05	3.30	3.67	3.25	3.44	22489120
2022-08-08	3.44	3.48	3.34	3.45	18102611
2022-08-09	3.50	3.56	3.42	3.48	15960273
2022-08-10	3.46	3.60	3.40	3.54	13455073
2022-08-11	3.64	3.70	3.56	3.58	15073313
2022-08-12	3.59	3.62	3.50	3.62	9179373
2022-08-15	3.42	3.48	3.29	3.46	15578120
2022-08-16	3.46	3.51	3.32	3.41	11590877
2022-08-17	3.35	3.55	3.32	3.51	16218922
2022-08-18	3.57	3.83	3.56	3.82	17658763
2022-08-19	3.70	3.75	3.60	3.64	12236356
2022-08-22	3.60	3.66	3.45	3.59	13578385
2022-08-23	3.70	3.78	3.61	3.66	17061698
2022-08-24	3.70	3.73	3.62	3.71	13453369
2022-08-25	3.77	3.79	3.70	3.75	10352710
2022-08-26	3.74	3.84	3.60	3.71	19027812
2022-08-29	3.68	3.84	3.65	3.75	14361184
2022-08-30	3.66	3.68	3.54	3.63	18390891
2022-08-31	3.58	3.71	3.54	3.62	15846200
2022-09-01	3.55	3.58	3.36	3.40	15429136
2022-09-02	3.48	3.62	3.42	3.56	15573499
2022-09-06	3.66	3.68	3.47	3.56	14267334
2022-09-07	3.50	3.62	3.43	3.56	11530750
2022-09-08	3.55	3.66	3.51	3.60	11524680
2022-09-09	3.70	3.78	3.65	3.75	13859504
2022-09-12	3.84	3.91	3.78	3.91	11689915
2022-09-13	3.79	3.86	3.65	3.65	17333889
2022-09-14	3.58	3.61	3.33	3.41	43797322
2022-09-15	3.31	3.33	3.22	3.23	26296235
2022-09-16	3.22	3.22	3.00	3.03	33333268
2022-09-19	2.93	3.01	2.90	2.94	25606389
2022-09-20	2.91	2.91	2.70	2.73	43667514
2022-09-21	2.81	2.86	2.67	2.68	28267898
2022-09-22	2.71	2.76	2.55	2.55	33495847
2022-09-23	2.45	2.46	2.33	2.36	35930446
2022-09-26	2.36	2.44	2.34	2.39	32295627
2022-09-27	2.51	2.64	2.44	2.48	40755873
2022-09-28	2.54	2.73	2.48	2.73	33291304
2022-09-29	2.64	2.65	2.42	2.48	30633780
2022-09-30	2.50	2.58	2.45	2.47	22374797
2022-10-03	2.60	2.70	2.57	2.67	21848684
2022-10-04	2.78	2.91	2.73	2.90	34383104
2022-10-05	2.85	3.02	2.83	3.00	30957111
2022-10-06	3.09	3.23	3.05	3.20	61510788
2022-10-07	3.17	3.24	3.07	3.09	32600521
2022-10-10	3.05	3.10	2.95	3.00	21226200
2022-10-11	2.91	3.00	2.84	2.94	25738265
2022-10-12	2.89	2.94	2.80	2.86	16576051
2022-10-13	2.78	2.97	2.74	2.95	21472528
2022-10-14	2.92	3.00	2.87	2.91	15470330
2022-10-17	3.00	3.11	2.96	3.09	21506000
2022-10-18	3.18	3.23	3.03	3.12	18014968
2022-10-19	3.19	3.37	3.14	3.37	32320888
2022-10-20	3.43	3.51	3.38	3.40	27123441
2022-10-21	3.43	3.64	3.40	3.59	29747542
2022-10-24	3.50	3.60	3.47	3.51	21632853
2022-10-25	3.50	3.64	3.44	3.56	21026136
2022-10-26	3.61	3.80	3.59	3.71	30480132
2022-10-27	3.78	3.83	3.63	3.64	26848991
2022-10-28	3.64	3.67	3.51	3.62	18228484
2022-10-31	3.56	3.78	3.54	3.68	21336171
2022-11-01	3.80	3.82	3.55	3.66	21765911
2022-11-02	3.66	3.80	3.57	3.61	30730363
2022-11-03	3.60	4.19	3.58	4.16	54561905
2022-11-04	4.26	4.34	3.98	4.06	36161582
2022-11-07	4.08	4.28	4.08	4.26	24267753
2022-11-08	4.25	4.28	4.12	4.19	18920610
2022-11-09	4.10	4.16	3.85	3.85	25134484
2022-11-10	4.04	4.05	3.89	3.99	19364334
2022-11-11	4.11	4.54	4.11	4.42	37934700
2022-11-14	4.40	4.58	4.37	4.43	28277881
2022-11-15	4.53	4.58	4.41	4.45	24347525
2022-11-16	4.40	4.43	4.26	4.28	17210546
2022-11-17	4.18	4.28	4.11	4.22	18943569
2022-11-18	4.11	4.19	3.99	4.14	19447904
2022-11-21	4.00	4.05	3.74	4.00	36987564
2022-11-22	4.10	4.22	4.07	4.09	22442609
2022-11-23	3.98	4.09	3.92	4.07	15613647
2022-11-25	4.08	4.15	4.05	4.06	5781003
2022-11-28	3.91	4.00	3.88	3.88	15202689
2022-11-29	3.98	4.08	3.95	4.06	20633804
2022-11-30	4.18	4.25	4.06	4.25	19339069
2022-12-01	4.30	4.40	4.07	4.07	17642696
2022-12-02	4.02	4.19	3.98	4.19	13381832
2022-12-05	4.28	4.30	3.96	3.97	17989706
2022-12-06	3.96	4.04	3.78	3.86	23006115
2022-12-07	3.90	3.92	3.65	3.67	23044976
2022-12-08	3.88	4.09	3.83	3.84	25171438
2022-12-09	3.87	3.92	3.73	3.73	12008449
2022-12-12	3.76	3.98	3.71	3.91	13375505
2022-12-13	4.10	4.14	3.97	4.12	20334246
2022-12-14	4.12	4.45	4.07	4.37	32263733
2022-12-15	4.19	4.40	4.16	4.24	20155608
2022-12-16	4.06	4.33	4.03	4.28	21184167
2022-12-19	4.34	4.38	4.15	4.17	12788765
2022-12-20	4.17	4.48	4.13	4.45	15191284
2022-12-21	4.50	4.65	4.47	4.59	20489821
2022-12-22	4.59	4.59	4.39	4.47	16728940
2022-12-23	4.55	4.68	4.50	4.67	13877765
2022-12-27	4.67	4.79	4.59	4.73	12996703
2022-12-28	4.68	4.72	4.46	4.55	13731075
2022-12-29	4.49	4.65	4.47	4.56	10357264
2022-12-30	4.50	4.59	4.49	4.56	9535999
2023-01-03	4.50	4.62	4.25	4.32	17232142
2023-01-04	4.21	4.45	4.16	4.27	15732843
2023-01-05	4.28	4.60	4.26	4.60	16603182
2023-01-06	4.66	5.00	4.62	4.90	31208203
2023-01-09	5.01	5.37	5.00	5.24	41276406
2023-01-10	5.21	5.49	5.12	5.39	29915808
2023-01-11	5.49	5.52	5.23	5.42	30493181
2023-01-12	5.45	5.80	5.38	5.45	38347906
2023-01-13	5.52	5.67	5.40	5.66	24911018
2023-01-17	5.64	6.09	5.60	6.07	43410841
2023-01-18	6.13	6.18	5.72	5.73	35307715
2023-01-19	5.73	5.89	5.57	5.71	23498458
2023-01-20	5.89	6.05	5.72	6.01	18871239
2023-01-23	6.13	6.31	6.03	6.23	30236891
2023-01-24	5.00	6.31	5.50	6.24	17426054
2023-01-25	6.21	6.48	6.09	6.42	29312820
2023-01-26	6.50	6.69	6.23	6.66	26872579
2023-01-27	6.66	6.77	6.40	6.63	34682766
2023-01-30	6.50	6.68	6.43	6.49	20245183
2023-01-31	6.44	6.83	6.42	6.74	17598315
2023-02-01	6.94	7.23	6.74	7.14	38217698
2023-02-02	7.16	7.21	6.80	6.97	30466073
2023-02-03	6.95	7.40	6.93	6.96	27089634
2023-02-06	6.97	7.07	6.80	6.94	19656733
2023-02-07	6.99	7.40	6.99	7.37	20869101
2023-02-08	7.37	7.60	7.22	7.52	24951384
2023-02-09	7.50	7.53	7.30	7.37	17032752
2023-02-10	7.24	7.55	7.20	7.35	24689402
2023-02-13	7.21	7.49	7.04	7.34	17738339
2023-02-14	7.27	7.59	7.19	7.53	14531982
2023-02-15	7.44	7.65	7.22	7.61	17989991
2023-02-16	7.44	7.69	7.44	7.49	12296271
2023-02-17	7.33	7.41	7.00	7.01	23851329
2023-02-21	6.93	7.16	6.73	6.84	23685868
2023-02-22	6.41	6.50	5.61	6.10	53598755
2023-02-23	6.20	6.55	6.20	6.52	29707409
2023-02-24	6.38	6.78	6.31	6.75	24406861
2023-02-27	6.61	7.00	6.61	6.85	15721818
2023-02-28	6.92	7.11	6.86	6.99	19959789
2023-03-01	7.05	7.18	6.95	7.08	15313855
2023-03-02	6.76	7.44	6.72	7.36	29677329
2023-03-03	7.23	7.61	7.16	7.51	19719398
2023-03-06	7.51	7.68	7.45	7.59	16058527
2023-03-07	7.64	7.74	7.28	7.29	18063704
2023-03-08	7.29	7.42	6.95	7.10	18123744
2023-03-09	7.15	7.48	6.62	6.66	30778934
2023-03-10	6.82	7.07	6.57	6.68	26455403
2023-03-13	6.34	6.72	6.07	6.30	28677678
2023-03-14	6.42	6.73	6.27	6.39	20066146
2023-03-15	6.05	6.09	5.45	5.82	53997380
2023-03-16	5.80	5.95	5.49	5.77	32984497
2023-03-17	5.69	5.74	5.51	5.63	43358082
2023-03-20	5.66	5.97	5.66	5.90	22460664
2023-03-21	6.25	6.43	6.00	6.12	29124959
2023-03-22	6.18	6.34	6.01	6.03	18442476
2023-03-23	6.14	6.34	5.83	5.91	20036525
2023-03-24	5.65	5.77	5.56	5.69	21020180
2023-03-27	5.92	6.22	5.77	6.20	19541376
2023-03-28	6.21	6.70	6.14	6.68	25068126
2023-03-29	6.85	6.90	6.59	6.74	22340389
2023-03-30	6.66	6.78	6.41	6.45	17397326
2023-03-31	6.48	6.54	6.32	6.36	16478376
2023-04-03	6.98	7.11	6.78	7.04	35159716
2023-04-04	7.13	7.13	6.47	6.62	22273610
2023-04-05	6.60	6.67	6.34	6.43	13183854
2023-04-06	6.44	6.49	6.34	6.36	11894450
2023-04-10	6.33	6.63	6.31	6.41	13133915
2023-04-11	6.50	6.66	6.31	6.55	11114970
2023-04-12	6.65	6.79	6.49	6.72	12059690
2023-04-13	6.70	6.85	6.65	6.68	8262974
2023-04-14	6.73	6.78	6.48	6.55	8911630
2023-04-17	6.51	6.63	6.45	6.55	7136012
2023-04-18	6.53	6.74	6.48	6.62	9335851
2023-04-19	6.45	6.47	6.12	6.33	22599046
2023-04-20	6.18	6.34	6.13	6.22	14747317
2023-04-21	6.23	6.24	5.98	6.06	12906471
2023-04-24	6.09	6.32	6.02	6.28	13996809
2023-04-25	6.11	6.18	5.87	5.87	15454949
2023-04-26	5.97	6.08	5.68	5.75	16420728
2023-04-27	5.70	5.86	5.65	5.79	9799858
2023-04-28	5.78	6.04	5.74	5.90	12247926
2023-05-01	5.78	6.06	5.68	5.95	18500122
2023-05-02	5.85	6.01	5.43	5.73	29467686
2023-05-03	5.59	5.88	5.56	5.65	14473235
2023-05-04	5.66	5.96	5.56	5.91	17539289
2023-05-05	6.11	6.30	6.04	6.16	15445291
2023-05-08	6.30	6.39	6.00	6.01	16919323
2023-05-09	5.93	6.02	5.84	5.94	9728553
2023-05-10	6.06	6.09	5.81	5.95	11942361
2023-05-11	5.84	5.85	5.60	5.67	14257060
2023-05-12	5.73	5.87	5.65	5.84	14363267
2023-05-15	5.91	5.96	5.77	5.86	10392443
2023-05-16	5.81	5.85	5.64	5.79	9320688
2023-05-17	5.86	5.99	5.76	5.89	8750341
2023-05-18	5.82	5.91	5.72	5.80	9622589
2023-05-19	5.88	6.03	5.84	5.93	12511292
2023-05-22	5.96	6.42	5.94	6.33	20526783
2023-05-23	6.35	6.55	6.25	6.26	13731671
2023-05-24	6.31	6.47	6.21	6.47	11710650
2023-05-25	6.30	6.40	6.13	6.29	11968930
2023-05-26	6.37	6.44	6.15	6.20	10948661
2023-05-30	6.03	6.13	5.85	6.11	13453354
2023-05-31	5.95	6.01	5.72	5.72	23521674
2023-06-01	5.73	6.17	5.73	6.13	16060007
2023-06-02	6.32	6.61	6.21	6.58	17452549
2023-06-05	6.70	6.65	6.29	6.58	12756538
2023-06-06	6.20	6.44	6.13	6.31	10898234
2023-06-07	6.45	6.53	6.24	6.34	13918864
2023-06-08	6.29	6.47	6.23	6.30	13087178
2023-06-09	6.30	6.40	6.09	6.24	14745674
2023-06-12	6.10	6.11	5.69	5.71	33581090
2023-06-13	5.89	6.09	5.84	5.86	21896078
2023-06-14	5.98	6.20	5.96	6.16	20200888
2023-06-15	6.10	6.30	6.10	6.22	15795223
2023-06-16	6.25	6.28	6.13	6.23	13966166
2023-06-20	6.19	6.29	5.98	6.24	22021817
2023-06-21	6.21	6.34	6.17	6.29	12548019
2023-06-22	6.15	6.24	6.07	6.17	10030441
2023-06-23	6.04	6.05	5.92	5.99	14308519
2023-06-26	6.03	6.38	6.01	6.28	15231296
2023-06-27	6.26	6.38	6.19	6.20	7749315
2023-06-28	6.17	6.18	5.98	6.07	18189128
2023-06-29	6.20	6.42	6.18	6.42	17921541
2023-06-30	6.50	7.09	6.48	7.01	34360223
2023-07-03	7.05	7.29	6.92	6.97	10933407
2023-07-05	7.43	7.43	7.15	7.35	27457478
2023-07-06	7.26	7.39	7.05	7.30	15797874
2023-07-07	7.33	7.84	7.31	7.73	19767451
2023-07-10	7.70	8.03	7.67	7.99	20293980
2023-07-11	8.05	8.25	7.96	8.22	15178911
2023-07-12	8.35	8.40	7.98	8.02	20604364
2023-07-13	8.07	8.25	7.98	8.05	14329369
2023-07-14	8.00	8.13	7.75	7.81	14378525
2023-07-17	7.79	8.00	7.72	7.93	9254692
2023-07-18	8.26	8.79	8.25	8.47	26846279
2023-07-19	8.52	8.63	8.20	8.25	11551381
2023-07-20	8.34	8.38	8.11	8.19	13369135
2023-07-21	8.19	8.23	8.01	8.10	13473182
2023-07-24	8.12	8.68	8.11	8.60	17248186
2023-07-25	8.60	8.62	8.40	8.54	9838759
2023-07-26	8.42	8.45	8.30	8.45	10696566
2023-07-27	8.52	8.55	8.17	8.20	12474571
2023-07-28	8.34	8.58	8.20	8.55	9807087
2023-07-31	8.56	8.82	8.56	8.80	18255586
2023-08-01	8.63	8.66	8.22	8.37	20183015
2023-08-02	8.23	8.45	8.14	8.40	14037782
2023-08-03	8.42	8.69	8.41	8.50	11424314
2023-08-04	8.61	8.65	8.39	8.49	10874434
2023-08-07	8.44	8.53	8.05	8.13	15207826
2023-08-08	7.94	8.33	7.67	8.27	14415347
2023-08-09	8.41	8.74	8.35	8.38	13885590
2023-08-10	8.39	8.80	8.33	8.44	26099950
2023-08-11	8.49	8.86	8.41	8.60	20579689
2023-08-14	8.54	8.55	8.31	8.35	10508871
2023-08-15	8.26	8.28	8.05	8.15	10015251
2023-08-16	8.18	8.40	8.08	8.15	11060413
2023-08-17	8.32	8.36	8.03	8.05	11514648
2023-08-18	7.92	8.25	7.85	8.22	10905501
2023-08-21	8.31	8.36	7.93	8.10	8766941
2023-08-22	8.11	8.15	7.79	7.82	13653372
2023-08-23	7.68	7.94	7.56	7.87	12870391
2023-08-24	7.80	7.88	7.58	7.61	12855111
2023-08-25	7.69	7.79	7.56	7.72	9460628
2023-08-28	7.80	7.90	7.68	7.72	10523851
2023-08-29	7.74	8.06	7.59	7.94	11830560
2023-08-30	8.05	8.22	7.95	8.17	13767652
2023-08-31	8.22	8.28	8.10	8.18	9465393
2023-09-01	8.39	8.65	8.35	8.46	19484108
2023-09-05	8.60	8.69	8.18	8.19	17272882
2023-09-06	8.13	8.41	7.99	8.19	18765388
2023-09-07	8.10	8.24	7.99	8.08	18040402
2023-09-08	8.10	8.34	8.08	8.18	8188079
2023-09-11	8.30	8.32	8.06	8.12	8563289
2023-09-12	8.24	8.79	8.19	8.69	27499705
2023-09-13	8.63	8.66	8.21	8.27	15655230
2023-09-14	8.51	8.79	8.50	8.66	17990838
2023-09-15	8.67	8.88	8.29	8.31	28234488
2023-09-18	8.43	8.59	8.26	8.30	16006693
2023-09-19	8.50	8.53	8.02	8.07	16154635
2023-09-20	8.05	8.34	8.04	8.10	14627934
2023-09-21	8.11	8.20	7.94	7.95	12649096
2023-09-22	8.05	8.23	8.04	8.14	11577258
2023-09-25	8.02	8.45	7.94	8.38	15514089
2023-09-26	8.30	8.58	8.22	8.42	13512204
2023-09-27	8.60	8.71	8.39	8.56	15392922
2023-09-28	8.52	8.60	8.33	8.42	11879012
2023-09-29	8.47	8.53	8.18	8.21	12820656
2023-10-02	8.22	8.25	7.80	7.88	19520514
2023-10-03	7.82	7.90	7.67	7.75	18501633
2023-10-04	7.60	7.63	7.26	7.42	20391630
2023-10-05	7.31	7.66	7.31	7.62	12332906
2023-10-06	7.60	7.79	7.56	7.64	11710957
2023-10-09	7.94	8.03	7.68	7.77	9276733
2023-10-10	7.81	7.83	7.70	7.77	6833208
2023-10-11	7.67	7.86	7.56	7.80	10806702
2023-10-12	7.95	7.96	7.49	7.57	32495456
2023-10-13	7.75	7.84	7.61	7.71	11534985
2023-10-16	7.65	7.71	7.28	7.51	17864602
2023-10-17	7.50	7.66	7.47	7.58	7299182
2023-10-18	7.60	7.63	7.34	7.38	12446948
2023-10-19	7.26	7.56	7.15	7.39	15253232
2023-10-20	7.29	7.36	6.96	7.16	15996466
2023-10-23	7.06	7.16	6.92	7.10	11397828
2023-10-24	7.12	7.15	6.98	7.02	8963098
2023-10-25	6.99	7.06	6.82	6.87	12953067
2023-10-26	6.77	6.88	6.66	6.69	11963620
2023-10-27	6.71	6.75	6.50	6.55	16515413
2023-10-30	6.58	6.72	6.52	6.63	17892765
2023-10-31	6.69	6.95	6.22	6.62	28002741
2023-11-01	6.65	6.98	6.49	6.65	20942536
2023-11-02	6.75	6.97	6.72	6.89	12359670
2023-11-03	6.92	7.05	6.81	6.84	13463059
2023-11-06	6.90	6.92	6.53	6.65	14868486
2023-11-07	6.50	6.54	6.30	6.50	19471366
2023-11-08	6.41	6.70	6.41	6.67	21462393
2023-11-09	6.78	6.94	6.56	6.57	14833291
2023-11-10	6.66	6.82	6.61	6.65	11240901
2023-11-13	6.60	6.64	6.44	6.54	14936113
2023-11-14	6.61	6.68	6.54	6.64	11930173
2023-11-15	6.67	6.70	6.52	6.57	12255557
2023-11-16	6.50	6.57	6.18	6.23	19286958
2023-11-17	6.32	6.53	6.31	6.50	12576098
2023-11-20	6.60	6.66	6.39	6.40	12807064
2023-11-21	6.31	6.40	6.24	6.28	11332385
2023-11-22	6.12	6.33	5.98	6.29	10458880
2023-11-24	6.34	6.59	6.32	6.56	8388374
2023-11-27	6.46	6.50	6.31	6.35	12822134
2023-11-28	6.45	6.46	6.27	6.30	11739099
2023-11-29	6.33	6.38	6.20	6.25	12157577
2023-11-30	6.32	6.52	6.18	6.36	23816825
2023-12-01	6.31	6.60	6.31	6.56	14016493
2023-12-04	6.51	6.55	6.23	6.37	14450075
2023-12-05	6.36	6.37	6.22	6.24	17895531
2023-12-06	6.17	6.21	5.72	5.74	29062758
2023-12-07	5.80	5.84	5.54	5.65	20393685
2023-12-08	5.73	5.93	5.71	5.85	15706546
2023-12-11	5.82	5.88	5.74	5.81	14835899
2023-12-12	5.76	5.80	5.62	5.70	16746585
2023-12-13	5.75	5.98	5.67	5.96	23230353
2023-12-14	6.21	6.43	6.15	6.15	26405722
2023-12-15	6.21	6.28	6.04	6.11	29925409
2023-12-18	6.29	6.38	6.12	6.13	11881116
2023-12-19	6.18	6.27	6.14	6.25	16302082
2023-12-20	6.29	6.35	6.17	6.17	16827997
2023-12-21	6.13	6.27	6.11	6.24	10799387
2023-12-22	6.26	6.44	6.17	6.36	16862913
2023-12-26	6.50	6.77	6.49	6.74	14410128
2023-12-27	6.71	6.79	6.52	6.56	11897672
2023-12-28	6.50	6.58	6.44	6.48	7926733
2023-12-29	6.46	6.49	6.33	6.35	9366187
2024-01-02	6.38	6.47	6.19	6.25	10356281
2024-01-03	6.22	6.35	6.16	6.20	9238024
2024-01-04	6.28	6.30	6.00	6.03	11032817
2024-01-05	6.07	6.22	6.02	6.14	10925217
2024-01-08	6.00	6.08	5.80	5.95	19510742
2024-01-09	5.95	5.97	5.80	5.83	11971434
2024-01-10	5.85	5.85	5.65	5.70	18123262
2024-01-11	5.72	5.72	5.52	5.59	22618902
2024-01-12	5.70	5.87	5.52	5.57	18532860
2024-01-16	5.52	5.56	5.36	5.39	15107960
2024-01-17	5.48	5.48	5.23	5.29	19678324
2024-01-18	5.29	5.39	5.23	5.37	13642849
2024-01-19	5.37	5.48	5.24	5.34	15611576
2024-01-22	5.34	5.49	5.29	5.42	11443655
2024-01-23	5.40	5.64	5.40	5.49	12039176
2024-01-24	5.58	5.77	5.43	5.74	27181448
2024-01-25	5.82	5.86	5.60	5.79	16326806
2024-01-26	5.76	5.82	5.58	5.71	12592870
2024-01-29	5.68	5.78	5.55	5.77	11839595
2024-01-30	5.60	5.96	5.46	5.78	29784343
2024-01-31	5.75	5.84	5.46	5.46	26820226
2024-02-01	5.55	5.58	5.31	5.35	14906797
2024-02-02	5.33	5.38	5.12	5.14	18734391
2024-02-05	5.11	5.13	4.90	4.98	18862761
2024-02-06	5.07	5.14	4.99	5.04	17869197
2024-02-07	5.14	5.17	4.93	4.97	10447628
2024-02-08	4.98	5.23	4.94	5.23	12670019
2024-02-09	5.08	5.22	5.04	5.15	17334061
2024-02-12	5.17	5.39	5.15	5.33	16605600
2024-02-13	5.27	5.30	5.10	5.17	14475517
2024-02-14	5.24	5.28	5.13	5.17	14268876
2024-02-15	5.12	5.18	4.90	5.03	29701931
2024-02-16	5.01	5.02	4.87	4.89	22623141
2024-02-20	4.85	4.88	4.45	4.67	28937044
2024-02-21	4.69	4.91	4.65	4.86	21093738
2024-02-22	4.86	4.95	4.76	4.82	16753836
2024-02-23	4.75	4.75	4.55	4.67	18948455
2024-02-26	4.63	4.76	4.60	4.75	13579225
2024-02-27	4.76	4.96	4.75	4.83	17175477
2024-02-28	4.82	4.90	4.76	4.78	10820370
2024-02-29	4.79	4.93	4.66	4.69	13637232
2024-03-01	4.87	5.18	4.85	5.09	23937283
2024-03-04	5.05	5.12	4.93	5.11	21112224
2024-03-05	5.02	5.21	5.02	5.12	14770689
2024-03-06	5.25	5.28	5.06	5.14	21077588
2024-03-07	5.17	5.23	5.06	5.15	14059846
2024-03-08	5.17	5.29	5.13	5.25	17557642
2024-03-11	5.16	5.47	5.16	5.43	21331289
2024-03-12	5.40	5.47	5.22	5.41	19979479
2024-03-13	5.50	5.72	5.49	5.62	19687359
2024-03-14	5.70	5.81	5.60	5.66	21195768
2024-03-15	5.72	5.89	5.66	5.80	29141623
2024-03-18	5.85	5.86	5.70	5.77	14468625
2024-03-19	5.72	6.06	5.71	6.04	19226246
2024-03-20	5.97	6.18	5.93	6.10	21382523
2024-03-21	6.07	6.16	6.01	6.06	17561568
2024-03-22	6.06	6.12	5.93	5.97	11424032
2024-03-25	5.99	6.36	5.98	6.22	17229936
2024-03-26	6.29	6.29	6.08	6.12	12508911
2024-03-27	6.09	6.27	6.04	6.25	11527507
2024-03-28	6.30	6.43	6.27	6.28	16673793
2024-04-01	6.28	6.46	6.27	6.37	16198283
2024-04-02	6.57	6.65	6.34	6.59	27186705
2024-04-03	6.60	6.85	6.60	6.68	27064913
2024-04-04	6.63	6.76	6.48	6.54	22549891
2024-04-05	6.47	6.68	6.43	6.53	14222220
2024-04-08	6.77	6.88	6.44	6.55	24446029
2024-04-09	6.55	6.65	6.33	6.38	26059477
2024-04-10	6.30	6.45	6.25	6.43	17878120
2024-04-11	6.45	6.47	6.18	6.22	19821081
2024-04-12	6.34	6.45	6.09	6.18	20970035
2024-04-15	6.17	6.25	6.02	6.05	13370547
2024-04-16	6.01	6.03	5.84	5.91	18346618
2024-04-17	5.87	6.00	5.67	5.68	14214505
2024-04-18	5.73	5.77	5.50	5.55	26178587
2024-04-19	5.52	5.70	5.49	5.67	16183946
2024-04-22	5.62	5.88	5.60	5.81	20685709
2024-04-23	5.77	6.00	5.75	5.94	16091224
2024-04-24	5.92	5.97	5.72	5.78	14008372
2024-04-25	5.75	5.79	5.68	5.74	10864738
2024-04-26	5.76	5.94	5.72	5.87	16334023
2024-04-29	5.90	6.00	5.79	5.82	18921787
2024-04-30	5.82	5.83	5.11	5.22	51852291
2024-05-01	5.17	5.40	5.10	5.27	26341753
2024-05-02	5.33	5.49	5.31	5.37	20907460
2024-05-03	5.46	5.62	5.42	5.57	16003061
2024-05-06	5.62	5.70	5.61	5.67	14482523
2024-05-07	5.59	5.74	5.59	5.72	11448053
2024-05-08	5.65	5.83	5.64	5.75	17401085
2024-05-09	5.75	5.90	5.75	5.88	10398378
2024-05-10	5.92	6.09	5.69	5.76	13618792
2024-05-13	5.80	5.93	5.77	5.81	11933183
2024-05-14	5.82	6.05	5.82	6.01	19534885
2024-05-15	6.06	6.11	5.84	6.04	14634265
2024-05-16	6.04	6.14	5.97	6.00	10036936
2024-05-17	6.01	6.06	5.95	6.03	7411904
2024-05-20	6.20	6.38	6.13	6.24	19778544
2024-05-21	6.16	6.26	6.13	6.16	10613456
2024-05-22	6.20	6.20	5.84	5.92	12962486
2024-05-23	5.97	6.03	5.77	5.81	9840933
2024-05-24	5.86	5.92	5.76	5.77	10412470
2024-05-28	5.84	6.12	5.83	6.11	19479133
2024-05-29	6.01	6.08	5.90	5.94	12984089
2024-05-30	5.92	6.00	5.86	5.90	13153251
2024-05-31	5.94	6.23	5.91	6.20	17719462
2024-06-03	6.21	6.25	5.67	5.71	28167412
2024-06-04	5.70	5.70	5.37	5.40	27888063
2024-06-05	5.47	5.50	5.37	5.42	14322555
2024-06-06	5.42	5.54	5.37	5.45	14584178
2024-06-07	5.36	5.48	5.31	5.40	12539826
2024-06-10	5.47	5.78	5.45	5.64	18045008
2024-06-11	5.57	5.64	5.50	5.60	9885349
2024-06-12	5.76	5.81	5.62	5.68	12724985
2024-06-13	5.64	5.67	5.36	5.41	10638294
2024-06-14	5.34	5.38	5.14	5.17	17449998
2024-06-17	5.18	5.28	5.14	5.20	14037400
2024-06-18	5.23	5.38	5.21	5.24	11630878
2024-06-20	5.28	5.32	5.10	5.17	18991967
2024-06-21	5.17	5.18	5.05	5.15	22402863
2024-06-24	5.19	5.36	5.13	5.14	19001467
2024-06-25	5.06	5.13	4.98	5.03	17261542
2024-06-26	5.09	5.20	5.02	5.19	20592766
2024-06-27	5.20	5.34	5.19	5.33	16446927
2024-06-28	5.37	5.43	5.25	5.35	127265410
2024-07-01	5.32	5.37	5.04	5.05	18325649
2024-07-02	5.09	5.19	5.05	5.17	15427803
2024-07-03	5.20	5.30	5.11	5.18	7816450
2024-07-05	5.18	5.19	5.04	5.10	11639375
2024-07-08	5.10	5.12	5.03	5.06	11981603
2024-07-09	5.03	5.06	4.95	5.01	10050891
2024-07-10	4.99	5.05	4.94	4.99	14959946
2024-07-11	5.03	5.23	4.99	5.18	25083708
2024-07-12	5.25	5.38	5.23	5.30	15489615
2024-07-15	5.35	5.59	5.26	5.52	15832705
2024-07-16	5.48	5.65	5.39	5.63	18802321
2024-07-17	5.66	5.69	5.51	5.59	14572319
2024-07-18	5.54	5.68	5.37	5.41	13809535
2024-07-19	5.35	5.43	5.25	5.27	10246274
2024-07-22	5.27	5.43	5.23	5.40	10556511
2024-07-23	5.35	5.53	5.30	5.52	14173260
2024-07-24	5.50	5.58	5.24	5.26	12838695
2024-07-25	5.30	5.90	5.28	5.82	36466631
2024-07-26	5.85	5.92	5.71	5.80	18811996
2024-07-29	5.82	5.85	5.60	5.68	12268812
2024-07-30	5.63	5.70	5.54	5.68	11379469
2024-07-31	5.90	5.98	5.73	5.79	23636226
2024-08-01	5.76	5.94	5.38	5.46	27827717
2024-08-02	5.30	5.32	5.13	5.20	28569036
2024-08-05	4.89	5.20	4.86	5.01	30475768
2024-08-06	5.10	5.16	5.01	5.05	20644732
2024-08-07	5.23	5.31	5.00	5.03	16662452
2024-08-08	5.09	5.33	5.08	5.28	14388771
2024-08-09	5.28	5.32	5.14	5.18	12446135
2024-08-12	5.24	5.31	5.20	5.21	12527231
2024-08-13	5.21	5.22	5.10	5.15	17683459
2024-08-14	5.19	5.22	5.04	5.05	17312867
2024-08-15	5.15	5.26	5.13	5.23	18227178
2024-08-16	5.16	5.25	5.16	5.18	12466769
2024-08-19	5.22	5.26	5.15	5.20	13422035
2024-08-20	5.19	5.20	4.95	4.98	19361572
2024-08-21	5.05	5.09	4.92	4.93	21266687
2024-08-22	4.92	4.98	4.72	4.73	17212364
2024-08-23	4.77	5.01	4.75	4.97	16496237
2024-08-26	5.08	5.11	4.96	4.97	14735399
2024-08-27	4.96	5.01	4.90	4.93	12139850
2024-08-28	4.83	4.84	4.71	4.72	17161779
2024-08-29	4.79	4.87	4.72	4.74	14617259
2024-08-30	4.67	4.76	4.64	4.74	14876698
2024-09-03	4.65	4.68	4.26	4.32	33628144
2024-09-04	4.36	4.43	4.12	4.14	24197398
2024-09-05	4.18	4.26	4.07	4.17	26882039
2024-09-06	4.14	4.28	4.11	4.12	19953188
2024-09-09	4.11	4.25	4.10	4.16	18863662
2024-09-10	4.15	4.17	3.85	3.92	31781034
2024-09-11	4.03	4.15	3.86	4.06	37491494
2024-09-12	4.08	4.20	3.96	4.15	21105053
2024-09-13	4.19	4.21	4.06	4.13	22291244
2024-09-16	4.16	4.46	4.16	4.44	21879713
2024-09-17	4.51	4.69	4.48	4.67	24049346
2024-09-18	4.67	4.76	4.53	4.57	30121016
2024-09-19	4.67	4.72	4.53	4.54	23602545
2024-09-20	4.50	4.57	4.44	4.54	24089619
2024-09-23	4.54	4.64	4.48	4.55	16950174
2024-09-24	4.67	4.71	4.55	4.57	16871251
2024-09-25	4.54	4.57	4.39	4.42	13420977
2024-09-26	4.34	4.40	4.13	4.17	24627381
2024-09-27	4.24	4.36	4.24	4.31	19702009
2024-09-30	4.31	4.35	4.23	4.25	17091405
2024-10-01	4.27	4.45	4.20	4.39	25835623
2024-10-02	4.43	4.45	4.29	4.33	17173551
2024-10-03	4.30	4.61	4.25	4.58	25509133
2024-10-04	4.64	4.70	4.58	4.67	23493327
2024-10-07	4.71	4.74	4.49	4.57	18458363
2024-10-08	4.43	4.45	4.25	4.33	17537603
2024-10-09	4.30	4.37	4.25	4.29	12359619
2024-10-10	4.32	4.37	4.22	4.25	15675353
2024-10-11	4.21	4.31	4.18	4.30	8253492
2024-10-14	4.19	4.25	4.12	4.24	12964199
2024-10-15	4.06	4.07	3.98	4.00	21208097
2024-10-16	4.03	4.13	4.02	4.12	13409609
2024-10-17	4.12	4.29	4.06	4.26	12074149
2024-10-18	4.23	4.26	4.12	4.24	12390574
2024-10-21	4.25	4.30	4.14	4.26	14517812
2024-10-22	4.28	4.30	4.18	4.25	10746357
2024-10-23	4.18	4.24	4.07	4.11	14118796
2024-10-24	4.19	4.23	3.96	4.10	33053913
2024-10-25	4.18	4.19	4.09	4.14	18418653
2024-10-28	4.00	4.05	3.96	4.03	18637678
2024-10-29	4.03	4.06	3.91	3.92	17378512
2024-10-30	3.95	4.08	3.93	3.98	19054223
2024-10-31	4.18	4.40	4.08	4.34	33890733
2024-11-01	4.38	4.51	4.23	4.24	27832389
2024-11-04	4.26	4.45	4.26	4.41	19805444
2024-11-05	4.43	4.48	4.34	4.45	19958209
2024-11-06	4.64	4.74	4.50	4.67	30931148
2024-11-07	4.66	4.68	4.50	4.57	21351678
2024-11-08	4.54	4.54	4.38	4.47	20598498
2024-11-11	4.46	4.57	4.42	4.50	22198172
2024-11-12	4.44	4.50	4.25	4.29	21564483
2024-11-13	4.30	4.34	4.17	4.24	17750211
2024-11-14	4.30	4.47	4.26	4.46	18306764
2024-11-15	4.51	4.52	4.18	4.22	16780773
2024-11-18	4.30	4.41	4.24	4.30	16987314
2024-11-19	4.20	4.30	4.15	4.20	14137392
2024-11-20	4.22	4.33	4.15	4.23	15025825
2024-11-21	4.24	4.39	4.23	4.34	19082531
2024-11-22	4.35	4.51	4.35	4.47	17982367
2024-11-25	4.50	4.52	4.31	4.38	16493006
2024-11-26	4.35	4.39	4.25	4.28	14656723
2024-11-27	4.29	4.45	4.29	4.30	12736607
2024-11-29	4.34	4.42	4.33	4.40	6855704
2024-12-02	4.41	4.45	4.32	4.36	28468016
2024-12-03	4.36	4.44	4.27	4.41	11575990
2024-12-04	4.43	4.45	4.20	4.26	20887623
2024-12-05	4.28	4.41	4.17	4.17	16872559
2024-12-06	4.19	4.19	4.00	4.02	22277472
2024-12-09	4.10	4.11	3.98	4.02	31410459
2024-12-10	4.02	4.06	3.91	3.98	31293405
2024-12-11	4.02	4.14	3.93	4.09	24186169
2024-12-12	4.04	4.06	3.91	3.94	18040955
2024-12-13	3.92	3.95	3.83	3.86	18307878
2024-12-16	3.81	3.86	3.70	3.73	24818734
2024-12-17	3.67	3.70	3.54	3.67	24365020
2024-12-18	3.78	3.90	3.58	3.62	24452636
2024-12-19	3.67	3.73	3.53	3.55	29562058
2024-12-20	3.53	3.62	3.48	3.53	30883032
2024-12-23	3.53	3.57	3.43	3.47	15588454
2024-12-24	3.47	3.56	3.40	3.53	13408211
2024-12-26	3.53	3.59	3.46	3.57	18275904
2024-12-27	3.55	3.62	3.48	3.53	27274362
2024-12-30	3.53	3.78	3.49	3.66	27028265
2024-12-31	3.68	3.82	3.67	3.75	22898459
2025-01-02	3.84	3.98	3.84	3.95	28189111
2025-01-03	3.98	4.01	3.87	3.96	19179305
2025-01-06	4.00	4.05	3.95	3.98	21327834
2025-01-07	4.00	4.19	3.99	4.16	33873238
2025-01-08	4.10	4.14	3.93	3.99	31563923
2025-01-10	4.13	4.19	4.00	4.03	32113963
2025-01-13	4.07	4.13	3.99	4.09	22920620
2025-01-14	4.07	4.12	3.92	4.07	21513711
2025-01-15	4.06	4.32	4.02	4.28	29897789
2025-01-16	4.21	4.27	4.04	4.10	27604733
2025-01-17	4.13	4.14	4.00	4.06	22847486
2025-01-21	4.10	4.10	3.90	3.96	25080330
2025-01-22	3.94	4.00	3.85	3.87	16409498
2025-01-23	3.87	3.95	3.84	3.86	21817219
2025-01-24	3.86	3.94	3.83	3.85	20090071
2025-01-27	3.82	4.04	3.79	3.83	33358341
2025-01-28	3.84	3.97	3.84	3.93	22058638
2025-01-29	3.87	3.89	3.77	3.83	24329292
2025-01-30	3.84	3.95	3.80	3.91	23450533
2025-01-31	3.91	4.04	3.82	3.92	31448462
2025-02-03	3.87	3.92	3.77	3.79	35150726
2025-02-04	3.75	3.90	3.72	3.89	32521525
2025-02-05	3.90	3.95	3.82	3.87	19475436
2025-02-06	3.90	3.94	3.72	3.75	31884142
2025-02-07	3.66	3.75	3.57	3.58	27568278
2025-02-10	3.63	3.75	3.62	3.74	25472236
2025-02-11	3.77	3.95	3.73	3.87	26744782
2025-02-12	3.82	3.88	3.72	3.72	23937598
2025-02-13	3.71	3.72	3.59	3.63	23238728
2025-02-14	3.66	3.70	3.49	3.53	33962140
2025-02-18	3.45	3.63	3.38	3.55	32143332
2025-02-19	3.53	3.61	3.41	3.44	33007952
2025-02-20	3.45	3.61	3.39	3.56	42783724
2025-02-21	3.60	3.64	3.35	3.36	39123462
2025-02-24	3.34	3.38	3.28	3.33	37448860
2025-02-25	3.33	3.38	3.18	3.19	36883239
2025-02-26	3.18	3.19	3.06	3.09	38705834
2025-02-27	3.09	3.16	3.03	3.04	32050700
2025-02-28	3.00	3.03	2.95	2.95	32406062
2025-03-03	2.92	2.99	2.65	2.67	62261893
2025-03-04	2.62	2.83	2.55	2.75	41121810
2025-03-05	2.74	2.83	2.70	2.73	38977460
2025-03-06	2.68	2.79	2.68	2.77	39738935
2025-03-07	2.86	3.08	2.84	3.04	39530649
2025-03-10	3.02	3.10	2.92	2.98	57012000
2025-03-11	3.01	3.06	2.90	2.94	39934157
2025-03-12	2.96	3.00	2.88	2.98	34618030
2025-03-13	2.99	3.04	2.80	2.85	39729089
2025-03-14	2.94	3.07	2.87	3.04	38648422
2025-03-17	3.08	3.19	3.02	3.17	43292669
2025-03-18	3.20	3.21	3.11	3.20	28426439
2025-03-19	3.20	3.27	3.10	3.15	47384553
2025-03-20	3.13	3.26	3.09	3.24	31898823
2025-03-21	3.19	3.23	3.12	3.19	40861275
2025-03-24	3.22	3.26	3.17	3.23	20378091
2025-03-25	3.27	3.29	3.10	3.14	39574928
2025-03-26	3.14	3.30	3.14	3.22	27850691
2025-03-27	3.24	3.32	3.15	3.30	33526989
2025-03-28	3.26	3.28	3.14	3.20	17922022
2025-03-31	3.10	3.20	3.06	3.17	31514306
2025-04-01	3.20	3.38	3.19	3.32	43521806
2025-04-02	3.23	3.26	3.11	3.16	62341027
2025-04-03	2.88	2.98	2.70	2.72	43128735
2025-04-04	2.51	2.59	2.11	2.17	77363033
2025-04-07	2.06	2.52	1.97	2.37	68043402
2025-04-08	2.51	2.55	2.11	2.19	77259484
2025-04-09	2.15	2.44	2.03	2.41	94152707
2025-04-10	2.27	2.29	2.11	2.17	42607873
2025-04-11	2.16	2.30	2.15	2.26	53522415
2025-04-14	2.29	2.30	2.18	2.22	38764317
2025-04-15	2.20	2.24	2.17	2.19	34753049
2025-04-16	2.21	2.28	2.13	2.16	47605325
2025-04-17	2.17	2.31	2.16	2.28	44839882
2025-04-21	2.20	2.23	2.08	2.13	31849354
2025-04-22	2.16	2.18	2.09	2.14	30727979
2025-04-23	2.22	2.28	2.13	2.17	43676620
2025-04-24	2.20	2.32	2.19	2.29	34255045
2025-04-25	2.23	2.34	2.20	2.33	25427748
2025-04-28	2.29	2.38	2.26	2.31	30270680
2025-04-29	2.30	2.30	2.13	2.20	50547775
2025-04-30	2.17	2.22	2.11	2.13	48716516
2025-05-01	2.16	2.35	2.15	2.34	50432696
2025-05-02	2.37	2.41	2.33	2.37	33093445
2025-05-05	2.32	2.39	2.30	2.30	35811542
2025-05-06	2.33	2.45	2.29	2.37	47091642
2025-05-07	2.38	2.39	2.27	2.30	42436601
2025-05-08	2.38	2.55	2.36	2.50	44972831
2025-05-09	2.58	2.65	2.54	2.61	38194086
2025-05-12	2.84	2.88	2.72	2.77	49878310
2025-05-13	2.84	2.86	2.73	2.73	34300602
2025-05-14	2.74	2.82	2.69	2.78	40525907
2025-05-15	2.68	2.71	2.60	2.66	39824761
2025-05-16	2.67	2.70	2.60	2.61	35291822
2025-05-19	2.52	2.59	2.51	2.59	43386849
2025-05-20	2.60	2.60	2.53	2.55	23807014
2025-05-21	2.54	2.59	2.45	2.46	35114868
2025-05-22	2.43	2.44	2.34	2.41	32611877
2025-05-23	2.34	2.51	2.34	2.49	32936669
2025-05-27	2.51	2.62	2.47	2.61	31167117
2025-05-28	2.65	2.66	2.52	2.57	31626325
2025-05-29	2.58	2.65	2.55	2.60	32435097
2025-05-30	2.57	2.58	2.47	2.49	34186459
2025-06-02	2.55	2.65	2.51	2.55	37722482
2025-06-03	2.52	2.78	2.47	2.72	61244059
2025-06-04	2.73	2.78	2.62	2.64	46775625
2025-06-05	2.68	2.75	2.63	2.69	63197119
2025-06-06	2.77	2.83	2.73	2.76	51477132
2025-06-09	2.81	2.92	2.79	2.87	38691214
2025-06-10	2.90	3.11	2.88	3.08	57229040
2025-06-11	3.12	3.21	3.07	3.20	47921962
2025-06-12	3.12	3.22	3.09	3.21	50780282
2025-06-13	3.35	3.37	3.20	3.32	66548549
2025-06-16	3.29	3.30	3.18	3.23	48575069
2025-06-17	3.25	3.28	3.19	3.21	42998828
2025-06-18	3.22	3.25	3.08	3.09	54208821
2025-06-20	3.05	3.07	2.89	2.91	61339593
2025-06-23	2.93	2.95	2.77	2.78	56709221
2025-06-24	2.71	2.82	2.69	2.70	41374424
2025-06-25	2.68	2.71	2.62	2.64	40821406
2025-06-26	2.68	2.73	2.62	2.63	33060284
2025-06-27	2.63	2.66	2.57	2.58	31680238

Explore More About RIG

Coins representing dividend payouts and trends

RIG Dividend History

Discover Transocean Ltd'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

RIG Stock Split History

Discover Transocean Ltd'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

RIG Historical Prices

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

Web Analytics