SM Historical Prices

Summary

Key Stock Metrics

26.66

(March 5, 2025)

52-Week Low

53.26

(April 5, 2024)

52-Week High

94.00

(December 6, 2013)

All-Time High

29.11

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	4.25	4.25	4.13	4.16	266400
1993-04-28	4.13	4.19	3.94	3.94	255200
1993-04-29	3.94	4.06	3.94	3.94	122800
1993-04-30	3.94	4.06	3.94	4.00	48400
1993-05-03	4.00	4.00	3.94	3.97	26800
1993-05-04	4.13	4.13	4.00	4.00	46800
1993-05-05	4.00	4.06	3.94	3.94	26400
1993-05-06	3.94	4.00	3.75	3.78	104800
1993-05-07	3.88	3.88	3.69	3.81	42800
1993-05-10	3.88	3.88	3.56	3.69	85200
1993-05-11	3.50	3.56	3.31	3.50	153200
1993-05-12	3.63	4.06	3.56	4.00	665200
1993-05-13	4.06	4.06	3.94	4.06	362000
1993-05-14	4.13	4.13	4.00	4.03	124800
1993-05-17	4.00	4.13	4.00	4.00	72000
1993-05-18	4.00	4.13	3.94	3.94	258000
1993-05-19	3.94	4.06	3.94	4.06	94400
1993-05-20	3.94	4.06	3.94	3.94	76000
1993-05-21	3.94	4.06	3.88	3.88	443200
1993-05-24	3.94	3.94	3.69	3.88	49600
1993-05-25	3.81	3.88	3.69	3.88	8000
1993-05-26	3.75	4.00	3.75	3.94	104800
1993-05-27	3.94	4.09	3.94	3.94	196000
1993-05-28	4.06	4.06	3.94	3.94	6400
1993-06-01	3.88	4.00	3.88	3.88	48000
1993-06-02	4.06	4.13	4.00	4.06	309600
1993-06-03	4.00	4.19	4.00	4.06	7200
1993-06-04	4.06	4.19	4.06	4.19	14000
1993-06-07	4.06	4.25	4.00	4.19	252000
1993-06-08	4.25	4.31	4.13	4.31	162800
1993-06-09	4.31	4.31	4.19	4.25	30400
1993-06-10	4.25	4.44	4.19	4.38	243200
1993-06-11	4.38	4.50	4.25	4.31	154400
1993-06-14	4.44	4.44	4.13	4.13	1503600
1993-06-15	4.13	4.19	3.88	4.00	132800
1993-06-16	4.00	4.00	3.75	3.88	64800
1993-06-17	3.94	3.94	3.88	3.88	150800
1993-06-18	4.00	4.00	3.94	4.00	32000
1993-06-21	4.00	4.00	3.97	4.00	16400
1993-06-22	4.06	4.25	4.06	4.13	129200
1993-06-23	4.19	4.19	3.88	3.94	88400
1993-06-24	4.00	4.00	3.88	3.88	42400
1993-06-25	4.00	4.06	4.00	4.06	15200
1993-06-28	3.94	4.13	3.94	4.06	129600
1993-06-29	4.03	4.13	4.00	4.00	39200
1993-06-30	4.00	4.00	3.75	3.94	194800
1993-07-01	3.88	4.00	3.88	3.97	114800
1993-07-02	3.94	4.06	3.94	4.03	182400
1993-07-06	3.94	4.06	3.63	3.81	198000
1993-07-07	3.81	3.81	3.25	3.28	324400
1993-07-08	3.44	3.50	3.31	3.41	647200
1993-07-09	3.38	3.56	3.38	3.44	389200
1993-07-12	3.50	3.56	3.31	3.50	527200
1993-07-13	3.56	3.63	3.50	3.56	147600
1993-07-14	3.50	3.63	3.50	3.56	90400
1993-07-15	3.44	3.50	3.38	3.38	115600
1993-07-16	3.38	3.50	3.25	3.25	36800
1993-07-19	3.25	3.38	3.19	3.28	568800
1993-07-20	3.31	3.31	3.19	3.19	70400
1993-07-21	3.19	3.19	3.13	3.13	28400
1993-07-22	3.13	3.31	3.13	3.19	167200
1993-07-23	3.25	3.25	3.13	3.13	4800
1993-07-26	3.25	3.25	3.13	3.19	10000
1993-07-27	3.13	3.19	3.13	3.19	102400
1993-07-28	3.16	3.16	3.13	3.13	20400
1993-07-29	3.25	3.41	3.13	3.38	88800
1993-07-30	3.38	3.44	3.38	3.44	2000
1993-08-02	3.31	3.38	3.31	3.34	17600
1993-08-03	3.31	3.38	3.31	3.38	6400
1993-08-04	3.31	3.50	3.31	3.31	120800
1993-08-06	3.25	3.44	3.25	3.25	3600
1993-08-09	3.25	3.25	3.25	3.25	15600
1993-08-10	3.38	3.38	3.25	3.31	42000
1993-08-11	3.25	3.44	3.25	3.31	37600
1993-08-12	3.44	3.63	3.38	3.56	211600
1993-08-13	3.69	3.81	3.63	3.63	202400
1993-08-16	3.75	3.75	3.56	3.56	71200
1993-08-17	3.50	3.63	3.50	3.50	27200
1993-08-18	3.44	3.44	3.31	3.38	254800
1993-08-19	3.38	3.38	3.19	3.38	313200
1993-08-20	3.31	3.41	3.31	3.38	38800
1993-08-23	3.56	3.63	3.41	3.50	200400
1993-08-24	3.50	3.56	3.38	3.56	115600
1993-08-25	3.56	3.56	3.44	3.44	33200
1993-08-26	3.56	3.63	3.56	3.56	37200
1993-08-27	3.56	3.63	3.56	3.63	120000
1993-08-30	3.75	3.75	3.56	3.56	136400
1993-08-31	3.56	3.63	3.50	3.50	919200
1993-09-01	3.50	3.56	3.50	3.50	123200
1993-09-02	3.56	3.63	3.50	3.50	72400
1993-09-03	3.56	3.63	3.50	3.53	384000
1993-09-07	3.50	3.63	3.31	3.31	97600
1993-09-08	3.31	3.44	3.19	3.25	89600
1993-09-09	3.25	3.31	3.25	3.31	2800
1993-09-10	3.25	3.25	3.13	3.13	98400
1993-09-13	3.13	3.31	3.13	3.31	93600
1993-09-14	3.31	3.31	3.25	3.25	69600
1993-09-15	3.19	3.38	3.19	3.38	27600
1993-09-16	3.19	3.38	3.19	3.38	6000
1993-09-17	3.38	3.38	3.06	3.22	109200
1993-09-20	3.13	3.25	3.13	3.13	10000
1993-09-21	3.13	3.25	3.13	3.25	86000
1993-09-22	3.13	3.44	3.13	3.31	119600
1993-09-23	3.44	3.44	3.31	3.31	75200
1993-09-24	3.31	3.38	3.25	3.25	90800
1993-09-27	3.19	3.38	3.19	3.25	100000
1993-09-28	3.38	3.38	3.25	3.25	509600
1993-09-29	3.25	3.31	3.25	3.28	144000
1993-09-30	3.25	3.44	3.25	3.44	66000
1993-10-01	3.56	3.63	3.38	3.56	94000
1993-10-04	3.50	3.63	3.50	3.56	14800
1993-10-05	3.50	3.63	3.50	3.50	12800
1993-10-06	3.63	3.75	3.56	3.75	412000
1993-10-07	3.75	3.75	3.63	3.63	35200
1993-10-08	3.75	3.75	3.63	3.63	67200
1993-10-11	3.75	3.75	3.63	3.69	24800
1993-10-12	3.75	3.75	3.63	3.75	4400
1993-10-13	3.63	3.69	3.59	3.63	52000
1993-10-14	3.69	3.69	3.56	3.63	39200
1993-10-15	3.56	3.69	3.44	3.44	32400
1993-10-18	3.44	3.63	3.44	3.47	278000
1993-10-19	3.63	3.63	3.50	3.53	22000
1993-10-20	3.63	3.63	3.50	3.63	571600
1993-10-21	3.69	3.69	3.50	3.69	160400
1993-10-22	3.75	3.81	3.56	3.63	206400
1993-10-25	3.75	3.75	3.63	3.63	18400
1993-10-26	3.56	3.69	3.56	3.69	14400
1993-10-27	3.69	3.69	3.56	3.59	27600
1993-10-28	3.69	3.69	3.50	3.50	59200
1993-10-29	3.44	3.63	3.44	3.63	34400
1993-11-01	3.50	3.63	3.50	3.59	110800
1993-11-02	3.63	3.63	3.50	3.50	276800
1993-11-03	3.50	3.56	3.44	3.56	30000
1993-11-04	3.44	3.50	3.44	3.50	24800
1993-11-05	3.44	3.50	3.38	3.50	160800
1993-11-08	3.38	3.50	3.38	3.50	8400
1993-11-09	3.44	3.56	3.44	3.56	4800
1993-11-10	3.69	3.69	3.50	3.63	29600
1993-11-11	3.69	3.69	3.56	3.63	100400
1993-11-12	3.50	3.63	3.50	3.56	43200
1993-11-15	3.69	3.69	3.50	3.63	15200
1993-11-16	3.69	3.69	3.50	3.59	87200
1993-11-17	3.56	3.63	3.44	3.50	124800
1993-11-18	3.50	3.59	3.44	3.44	148400
1993-11-19	3.44	3.59	3.44	3.59	72400
1993-11-22	3.50	3.50	3.47	3.50	104800
1993-11-23	3.53	3.56	3.53	3.53	5200
1993-11-24	3.50	3.56	3.50	3.53	64400
1993-11-26	3.50	3.50	3.50	3.50	6000
1993-11-29	3.50	3.50	3.50	3.50	50000
1993-11-30	3.50	3.63	3.47	3.56	305200
1993-12-01	3.56	3.66	3.53	3.66	287600
1993-12-02	3.72	3.78	3.63	3.66	186000
1993-12-03	3.63	3.69	3.63	3.69	261200
1993-12-06	3.66	3.69	3.56	3.56	286000
1993-12-07	3.56	3.59	3.53	3.56	66800
1993-12-08	3.59	3.59	3.53	3.56	30800
1993-12-09	3.53	3.59	3.53	3.53	35600
1993-12-10	3.56	3.56	3.50	3.50	265200
1993-12-13	3.47	3.56	3.47	3.56	6400
1993-12-14	3.47	3.53	3.47	3.47	121200
1993-12-15	3.47	3.53	3.47	3.47	343200
1993-12-16	3.47	3.56	3.47	3.56	6000
1993-12-17	3.56	3.56	3.50	3.53	110400
1993-12-20	3.53	3.53	3.50	3.53	10000
1993-12-21	3.50	3.50	3.50	3.50	61200
1993-12-22	3.50	3.50	2.81	2.81	2079200
1993-12-23	2.84	3.00	2.84	3.00	495200
1993-12-27	3.00	3.06	2.91	2.94	160000
1993-12-28	2.84	2.91	2.78	2.91	91200
1993-12-29	2.84	2.94	2.84	2.91	149600
1993-12-30	2.88	3.06	2.88	3.06	409600
1993-12-31	3.00	3.19	3.00	3.06	120000
1994-01-03	3.13	3.13	3.06	3.06	2000
1994-01-04	3.13	3.16	3.00	3.06	146800
1994-01-05	3.06	3.06	2.94	3.03	47600
1994-01-06	2.94	3.13	2.94	3.13	72800
1994-01-07	3.00	3.16	3.00	3.13	25200
1994-01-10	3.06	3.31	3.06	3.31	74000
1994-01-11	3.22	3.28	3.22	3.22	5200
1994-01-12	3.31	3.31	3.28	3.28	81200
1994-01-13	3.25	3.31	3.25	3.25	108000
1994-01-14	3.25	3.31	3.22	3.22	82000
1994-01-17	3.19	3.25	3.19	3.25	9600
1994-01-18	3.25	3.25	3.09	3.16	104000
1994-01-19	3.16	3.28	3.16	3.25	102800
1994-01-20	3.25	3.44	3.19	3.34	302400
1994-01-21	3.38	3.59	3.38	3.53	199200
1994-01-24	3.56	3.56	3.50	3.50	235200
1994-01-25	3.56	3.56	3.50	3.50	16800
1994-01-26	3.56	3.59	3.50	3.53	90800
1994-01-27	3.50	3.59	3.50	3.50	40000
1994-01-28	3.50	3.59	3.50	3.59	9200
1994-01-31	3.50	3.59	3.50	3.50	41200
1994-02-01	3.50	3.59	3.50	3.59	6000
1994-02-02	3.56	3.59	3.50	3.59	66800
1994-02-03	3.59	3.59	3.59	3.59	2000
1994-02-04	3.53	3.53	3.50	3.50	66000
1994-02-07	3.44	3.44	3.34	3.38	52000
1994-02-08	3.50	3.53	3.44	3.53	19600
1994-02-09	3.44	3.50	3.44	3.44	27200
1994-02-10	3.44	3.53	3.44	3.47	42400
1994-02-11	3.53	3.53	3.53	3.53	2000
1994-02-14	3.44	3.53	3.44	3.47	14800
1994-02-15	3.44	3.50	3.44	3.50	24000
1994-02-16	3.44	3.50	3.44	3.50	34800
1994-02-17	3.50	3.50	3.41	3.50	22400
1994-02-18	3.50	3.50	3.50	3.50	1200
1994-02-22	3.41	3.50	3.41	3.41	7200
1994-02-23	3.41	3.47	3.41	3.44	61200
1994-02-24	3.41	3.50	3.41	3.41	4800
1994-02-25	3.41	3.47	3.41	3.41	8000
1994-02-28	3.41	3.50	3.41	3.44	27200
1994-03-01	3.50	3.50	3.19	3.28	78400
1994-03-02	3.19	3.25	2.88	2.91	480000
1994-03-03	2.88	2.91	2.72	2.88	200000
1994-03-04	2.88	2.91	2.75	2.81	195600
1994-03-07	2.81	2.88	2.75	2.81	1025600
1994-03-08	2.78	2.88	2.78	2.88	11600
1994-03-09	2.88	2.91	2.84	2.84	38000
1994-03-10	2.84	2.94	2.84	2.84	46000
1994-03-11	2.91	3.09	2.91	3.06	180800
1994-03-14	3.13	3.16	3.06	3.13	31600
1994-03-15	3.19	3.19	3.09	3.09	2400
1994-03-16	3.19	3.19	3.09	3.19	10000
1994-03-17	3.19	3.31	3.19	3.19	18400
1994-03-18	3.19	3.31	3.19	3.25	12400
1994-03-21	3.19	3.31	3.19	3.28	16400
1994-03-22	3.19	3.31	3.19	3.19	10400
1994-03-23	3.19	3.31	3.19	3.31	6400
1994-03-24	3.19	3.25	3.19	3.25	32000
1994-03-25	3.22	3.22	3.22	3.22	8000
1994-03-28	3.19	3.19	3.19	3.19	160400
1994-03-29	3.19	3.25	3.19	3.22	51200
1994-03-30	3.19	3.25	3.19	3.22	153200
1994-03-31	3.25	3.25	3.22	3.22	14000
1994-04-04	3.16	3.19	3.09	3.19	60000
1994-04-05	3.16	3.34	3.16	3.31	86000
1994-04-06	3.25	3.34	3.25	3.25	20400
1994-04-07	3.31	3.31	3.31	3.31	6400
1994-04-08	3.34	3.44	3.31	3.31	37600
1994-04-11	3.41	3.44	3.31	3.38	26800
1994-04-12	3.34	3.38	3.28	3.38	52400
1994-04-13	3.31	3.31	3.25	3.25	9200
1994-04-14	3.25	3.25	3.25	3.25	800
1994-04-15	3.25	3.34	3.25	3.34	10800
1994-04-18	3.34	3.34	3.31	3.31	37600
1994-04-19	3.31	3.31	3.31	3.31	4800
1994-04-20	3.34	3.38	3.31	3.31	49600
1994-04-21	3.31	3.38	3.31	3.31	10800
1994-04-22	3.31	3.34	3.31	3.34	83200
1994-04-25	3.38	3.39	3.34	3.39	84000
1994-04-26	3.41	3.50	3.38	3.47	250000
1994-04-28	3.47	3.53	3.47	3.47	108400
1994-04-29	3.44	3.50	3.41	3.44	89200
1994-05-02	3.50	3.50	3.50	3.50	2400
1994-05-03	3.41	3.41	3.41	3.41	8800
1994-05-04	3.41	3.41	3.31	3.31	32000
1994-05-05	3.31	3.34	3.31	3.34	40000
1994-05-06	3.22	3.31	3.09	3.09	199600
1994-05-09	3.09	3.09	2.97	3.00	74400
1994-05-10	2.97	2.97	2.78	2.84	138800
1994-05-11	2.83	2.88	2.81	2.84	110000
1994-05-12	2.91	2.91	2.81	2.88	36800
1994-05-13	2.88	2.88	2.88	2.88	4800
1994-05-17	2.84	2.97	2.84	2.88	130400
1994-05-18	2.84	2.91	2.84	2.91	11200
1994-05-19	2.94	2.94	2.84	2.94	5600
1994-05-20	2.94	2.94	2.94	2.94	2800
1994-05-23	2.94	3.03	2.91	3.03	32400
1994-05-24	3.13	3.16	3.13	3.16	8400
1994-05-25	3.16	3.31	3.16	3.25	90000
1994-05-26	3.22	3.34	3.22	3.25	248800
1994-05-27	3.31	3.31	3.16	3.25	84400
1994-05-31	3.16	3.16	3.13	3.16	21600
1994-06-01	3.09	3.13	3.06	3.13	8800
1994-06-02	3.13	3.16	3.09	3.09	34000
1994-06-03	3.16	3.16	3.09	3.13	199200
1994-06-07	3.16	3.25	3.16	3.25	31600
1994-06-08	3.25	3.25	3.25	3.25	3200
1994-06-09	3.16	3.16	3.16	3.16	4000
1994-06-10	3.19	3.19	3.16	3.16	118400
1994-06-13	3.16	3.25	3.16	3.25	5600
1994-06-14	3.16	3.25	3.16	3.25	8400
1994-06-15	3.19	3.19	3.19	3.19	4800
1994-06-16	3.25	3.25	3.25	3.25	2400
1994-06-17	3.19	3.34	3.19	3.34	86400
1994-06-20	3.31	3.34	3.31	3.34	24400
1994-06-21	3.31	3.31	3.13	3.13	89600
1994-06-23	3.22	3.22	3.09	3.19	13600
1994-06-24	2.97	3.09	2.97	3.06	20000
1994-06-27	3.00	3.00	3.00	3.00	15600
1994-06-28	3.00	3.06	2.97	2.97	13600
1994-06-29	2.97	3.00	2.94	2.94	30400
1994-06-30	3.06	3.06	2.94	3.06	3600
1994-07-01	3.00	3.06	3.00	3.00	12800
1994-07-05	3.00	3.00	2.94	2.94	1600
1994-07-06	3.00	3.00	2.75	2.80	199600
1994-07-07	2.81	2.81	2.75	2.75	75600
1994-07-08	2.75	2.97	2.75	2.94	132000
1994-07-11	2.97	3.03	2.94	3.03	37600
1994-07-12	3.00	3.00	2.94	3.00	5200
1994-07-13	3.00	3.00	2.94	2.94	72400
1994-07-14	2.91	2.91	2.91	2.91	4800
1994-07-15	2.94	3.13	2.94	3.06	195600
1994-07-18	3.06	3.06	3.06	3.06	1200
1994-07-19	2.98	3.00	2.97	2.97	7600
1994-07-20	3.00	3.00	2.97	2.97	8000
1994-07-21	3.00	3.00	3.00	3.00	44800
1994-07-22	3.03	3.16	3.00	3.13	111200
1994-07-25	3.13	3.13	3.13	3.13	25600
1994-07-26	3.09	3.13	3.06	3.06	58000
1994-07-27	3.09	3.09	3.06	3.06	125200
1994-07-28	3.03	3.03	2.97	3.03	34400
1994-07-29	3.06	3.09	3.06	3.09	10000
1994-08-01	3.06	3.09	3.03	3.03	80000
1994-08-02	3.03	3.06	3.03	3.06	426000
1994-08-03	3.03	3.06	3.03	3.06	6000
1994-08-04	3.06	3.13	3.00	3.03	136000
1994-08-05	3.06	3.06	3.03	3.03	12000
1994-08-08	2.97	3.06	2.97	3.06	3200
1994-08-09	3.06	3.06	3.06	3.06	3200
1994-08-10	3.09	3.13	3.06	3.13	588400
1994-08-11	3.06	3.13	3.06	3.06	8800
1994-08-12	3.13	3.22	3.13	3.16	50800
1994-08-15	3.13	3.16	3.09	3.13	36800
1994-08-16	3.19	3.19	3.19	3.19	5600
1994-08-17	3.09	3.09	3.09	3.09	2000
1994-08-18	3.06	3.13	3.06	3.13	6800
1994-08-19	3.06	3.13	3.06	3.13	3600
1994-08-22	3.06	3.16	3.06	3.13	145200
1994-08-23	3.16	3.16	3.06	3.06	800
1994-08-24	3.13	3.16	3.09	3.11	76800
1994-08-25	3.06	3.13	3.03	3.13	97200
1994-08-26	3.13	3.13	3.03	3.13	44400
1994-08-29	3.13	3.13	3.00	3.00	72400
1994-08-30	3.06	3.06	2.91	3.00	54400
1994-08-31	3.00	3.00	2.95	2.95	14400
1994-09-01	2.91	3.03	2.91	3.03	302400
1994-09-02	3.03	3.06	3.00	3.03	75600
1994-09-07	3.06	3.06	3.06	3.06	2400
1994-09-08	2.97	3.03	2.97	3.03	10000
1994-09-09	3.06	3.06	2.97	3.00	45600
1994-09-12	3.00	3.03	2.97	2.97	83200
1994-09-13	2.97	3.03	2.97	3.03	42800
1994-09-14	2.97	3.03	2.97	3.00	212800
1994-09-15	3.00	3.00	2.84	2.88	108000
1994-09-16	2.94	2.94	2.81	2.84	38800
1994-09-19	2.94	2.94	2.91	2.91	63200
1994-09-20	2.94	2.94	2.91	2.94	11600
1994-09-21	2.94	2.94	2.84	2.94	35200
1994-09-22	2.94	2.94	2.84	2.91	78800
1994-09-23	2.91	2.91	2.91	2.91	2400
1994-09-26	2.91	2.91	2.88	2.88	31600
1994-09-27	2.84	2.88	2.84	2.88	51600
1994-09-28	2.88	2.94	2.88	2.94	175200
1994-09-29	2.94	2.94	2.91	2.91	86400
1994-09-30	2.94	3.06	2.91	3.06	430000
1994-10-03	3.03	3.03	3.00	3.00	64000
1994-10-05	2.97	3.00	2.94	3.00	9600
1994-10-06	2.94	3.00	2.94	3.00	1600
1994-10-07	2.94	3.00	2.94	3.00	50000
1994-10-10	3.00	3.06	2.94	3.03	313200
1994-10-11	3.06	3.09	3.06	3.09	25200
1994-10-12	3.13	3.13	3.08	3.13	97600
1994-10-13	3.13	3.13	3.06	3.09	39200
1994-10-14	3.13	3.13	3.06	3.06	34800
1994-10-17	3.13	3.13	3.08	3.08	7200
1994-10-18	3.13	3.41	3.13	3.38	391600
1994-10-19	3.34	3.44	3.34	3.38	149200
1994-10-20	3.41	3.47	3.34	3.34	93600
1994-10-21	3.34	3.41	3.22	3.25	125600
1994-10-24	3.28	3.28	3.19	3.19	136400
1994-10-25	3.16	3.25	3.16	3.16	7200
1994-10-26	3.25	3.25	3.25	3.25	400
1994-10-27	3.16	3.34	3.16	3.28	81600
1994-10-28	3.34	3.34	3.25	3.28	14000
1994-10-31	3.34	3.38	3.34	3.36	50800
1994-11-01	3.31	3.41	3.31	3.34	6400
1994-11-02	3.31	3.41	3.31	3.31	38400
1994-11-03	3.41	3.41	3.28	3.28	22800
1994-11-04	3.38	3.38	3.38	3.38	400
1994-11-07	3.28	3.28	3.28	3.28	1200
1994-11-08	3.38	3.38	3.38	3.38	9200
1994-11-09	3.38	3.41	3.31	3.36	22400
1994-11-10	3.31	3.41	3.31	3.41	4000
1994-11-11	3.41	3.41	3.41	3.41	10000
1994-11-14	3.31	3.41	3.31	3.38	16000
1994-11-17	3.44	3.44	3.44	3.44	8000
1994-11-18	3.34	3.41	3.34	3.34	22000
1994-11-21	3.34	3.41	3.34	3.34	53600
1994-11-22	3.31	3.34	3.31	3.31	13600
1994-11-23	3.34	3.38	3.34	3.38	3200
1994-11-25	3.38	3.38	3.38	3.38	12000
1994-11-28	3.36	3.36	3.31	3.31	8400
1994-11-29	3.41	3.41	3.25	3.28	61600
1994-11-30	3.25	3.25	3.11	3.13	54400
1994-12-01	3.06	3.06	2.97	3.00	45600
1994-12-02	2.94	3.03	2.94	3.00	62400
1994-12-05	2.97	2.97	2.97	2.97	8400
1994-12-06	3.06	3.09	3.00	3.09	56000
1994-12-07	3.06	3.13	3.06	3.09	152000
1994-12-08	3.13	3.19	3.13	3.13	91600
1994-12-09	3.16	3.16	3.09	3.16	31600
1994-12-12	3.19	3.19	3.16	3.16	52000
1994-12-13	3.13	3.22	3.13	3.22	53600
1994-12-14	3.22	3.22	3.16	3.19	108800
1994-12-15	3.25	3.25	3.19	3.25	9600
1994-12-16	3.25	3.27	3.19	3.22	140800
1994-12-19	3.28	3.28	3.25	3.27	48400
1994-12-20	3.22	3.22	3.19	3.19	20400
1994-12-21	3.25	3.25	3.16	3.25	18000
1994-12-22	3.20	3.25	3.17	3.22	17200
1994-12-23	3.19	3.19	3.16	3.16	30000
1994-12-27	3.22	3.22	3.16	3.16	3600
1994-12-28	3.22	3.25	3.19	3.25	13200
1994-12-29	3.25	3.28	3.22	3.28	16400
1994-12-30	3.28	3.31	3.22	3.31	103200
1995-01-03	3.25	3.38	3.25	3.38	26000
1995-01-04	3.38	3.41	3.31	3.41	12000
1995-01-05	3.41	3.41	3.38	3.38	5200
1995-01-06	3.41	3.41	3.31	3.31	28800
1995-01-09	3.34	3.38	3.28	3.28	245600
1995-01-10	3.28	3.41	3.28	3.34	117200
1995-01-11	3.31	3.34	3.25	3.30	76000
1995-01-12	3.30	3.31	3.19	3.31	74000
1995-01-13	3.31	3.41	3.31	3.38	60000
1995-01-16	3.34	3.41	3.34	3.38	27600
1995-01-17	3.31	3.31	3.31	3.31	800
1995-01-18	3.38	3.38	3.34	3.34	6400
1995-01-19	3.31	3.34	3.31	3.34	94400
1995-01-20	3.31	3.41	3.31	3.41	36400
1995-01-23	3.31	3.41	3.31	3.36	34400
1995-01-24	3.34	3.38	3.34	3.38	50000
1995-01-25	3.34	3.34	3.34	3.34	400
1995-01-26	3.34	3.44	3.34	3.44	120800
1995-01-27	3.38	3.42	3.38	3.42	30000
1995-01-30	3.34	3.38	3.34	3.36	39200
1995-01-31	3.34	3.38	3.34	3.38	8800
1995-02-01	3.34	3.36	3.34	3.36	12000
1995-02-02	3.34	3.38	3.34	3.38	64000
1995-02-03	3.38	3.38	3.36	3.38	36000
1995-02-06	3.34	3.44	3.34	3.44	13600
1995-02-07	3.34	3.38	3.34	3.38	97600
1995-02-08	3.39	3.41	3.31	3.36	308000
1995-02-09	3.31	3.38	3.31	3.38	130400
1995-02-10	3.31	3.34	3.31	3.34	13600
1995-02-13	3.31	3.36	3.31	3.34	49200
1995-02-14	3.34	3.34	3.34	3.34	14800
1995-02-15	3.36	3.36	3.34	3.34	34800
1995-02-16	3.34	3.34	3.34	3.34	6000
1995-02-17	3.34	3.41	3.34	3.34	7600
1995-02-21	3.38	3.38	3.34	3.34	40800
1995-02-22	3.34	3.34	3.34	3.34	5600
1995-02-23	3.34	3.34	3.34	3.34	1600
1995-02-24	3.34	3.41	3.34	3.38	23200
1995-02-27	3.31	3.31	3.31	3.31	800
1995-02-28	3.31	3.38	3.31	3.38	64800
1995-03-01	3.28	3.34	3.28	3.34	28000
1995-03-02	3.25	3.38	3.25	3.38	31200
1995-03-03	3.31	3.41	3.31	3.38	25600
1995-03-06	3.34	3.34	3.34	3.34	3200
1995-03-07	3.44	3.50	3.34	3.34	166000
1995-03-08	3.31	3.31	3.31	3.31	1200
1995-03-09	3.31	3.31	3.19	3.26	84400
1995-03-10	3.19	3.19	3.13	3.13	22400
1995-03-13	3.13	3.22	3.13	3.13	12000
1995-03-14	3.19	3.22	3.19	3.22	6800
1995-03-15	3.13	3.16	3.13	3.16	8000
1995-03-16	3.14	3.14	3.13	3.13	8000
1995-03-17	3.13	3.16	3.09	3.09	35200
1995-03-20	3.06	3.09	3.06	3.09	6400
1995-03-21	3.06	3.09	3.03	3.09	16800
1995-03-22	3.06	3.08	3.06	3.08	1600
1995-03-23	3.09	3.09	3.08	3.09	25600
1995-03-24	3.09	3.13	3.09	3.13	68400
1995-03-27	3.09	3.19	3.09	3.16	52400
1995-03-28	3.25	3.34	3.13	3.19	135200
1995-03-29	3.25	3.25	3.19	3.23	43600
1995-03-30	3.20	3.20	3.20	3.20	4000
1995-03-31	3.19	3.22	3.19	3.22	8000
1995-04-03	3.25	3.25	3.25	3.25	8000
1995-04-04	3.22	3.25	3.19	3.19	16400
1995-04-05	3.19	3.19	3.19	3.19	3600
1995-04-06	3.16	3.16	3.06	3.06	82400
1995-04-07	3.06	3.13	3.06	3.09	81200
1995-04-10	3.06	3.11	3.06	3.09	20000
1995-04-11	3.06	3.06	3.06	3.06	34400
1995-04-12	3.06	3.06	3.00	3.00	40800
1995-04-13	3.06	3.06	3.00	3.00	10400
1995-04-17	3.00	3.03	3.00	3.03	7600
1995-04-18	3.03	3.03	3.03	3.03	5600
1995-04-19	3.03	3.03	3.03	3.03	400
1995-04-20	3.09	3.09	3.03	3.03	10000
1995-04-21	3.09	3.09	3.09	3.09	20400
1995-04-24	3.03	3.06	3.03	3.06	8000
1995-04-26	3.03	3.19	3.03	3.06	169200
1995-04-27	3.19	3.19	3.16	3.16	112000
1995-04-28	3.16	3.22	3.16	3.19	6000
1995-05-02	3.16	3.22	3.16	3.22	3600
1995-05-03	3.16	3.19	3.16	3.19	28000
1995-05-04	3.16	3.16	3.16	3.16	400
1995-05-05	3.16	3.25	3.16	3.25	73200
1995-05-08	3.28	3.31	3.28	3.31	17200
1995-05-09	3.31	3.31	3.22	3.22	10000
1995-05-10	3.22	3.28	3.22	3.22	26400
1995-05-11	3.31	3.31	3.22	3.25	12000
1995-05-12	3.28	3.31	3.22	3.31	22800
1995-05-15	3.25	3.31	3.22	3.22	489200
1995-05-16	3.25	3.25	3.22	3.22	165600
1995-05-17	3.22	3.22	3.22	3.22	800
1995-05-18	3.25	3.25	3.22	3.22	112000
1995-05-19	3.19	3.28	3.16	3.28	236800
1995-05-22	3.16	3.19	3.16	3.19	619600
1995-05-23	3.17	3.17	3.17	3.17	3200
1995-05-24	3.22	3.22	3.19	3.19	22800
1995-05-25	3.19	3.19	3.19	3.19	1600
1995-05-30	3.19	3.19	3.16	3.16	128400
1995-05-31	3.19	3.19	3.19	3.19	400
1995-06-01	3.19	3.19	3.19	3.19	6000
1995-06-02	3.19	3.22	3.19	3.22	50000
1995-06-05	3.13	3.25	3.13	3.19	62000
1995-06-06	3.13	3.13	3.13	3.13	8000
1995-06-07	3.09	3.09	3.09	3.09	8000
1995-06-08	3.13	3.13	3.13	3.13	10800
1995-06-09	3.09	3.09	3.03	3.03	42000
1995-06-12	3.16	3.16	3.11	3.16	39600
1995-06-13	3.06	3.16	3.06	3.16	13200
1995-06-14	3.16	3.22	3.11	3.22	64800
1995-06-15	3.16	3.22	3.16	3.22	39600
1995-06-16	3.25	3.34	3.16	3.25	85200
1995-06-19	3.34	3.41	3.25	3.28	76400
1995-06-20	3.25	3.41	3.25	3.34	198000
1995-06-21	3.31	3.38	3.25	3.38	173600
1995-06-22	3.31	3.38	3.13	3.22	518400
1995-06-23	3.22	3.22	2.72	2.75	673200
1995-06-26	2.81	2.88	2.78	2.88	161200
1995-06-27	2.88	3.16	2.88	3.16	248000
1995-06-28	3.13	3.16	3.13	3.16	37600
1995-06-29	3.06	3.06	3.03	3.06	66400
1995-06-30	3.03	3.13	3.03	3.13	11600
1995-07-03	3.03	3.13	3.03	3.13	9600
1995-07-05	3.03	3.03	2.97	2.97	292000
1995-07-06	3.03	3.25	3.03	3.25	478400
1995-07-07	3.25	3.31	3.13	3.30	58000
1995-07-10	3.31	3.34	3.25	3.34	46400
1995-07-11	3.28	3.28	3.22	3.28	94400
1995-07-12	3.28	3.28	3.25	3.25	21600
1995-07-13	3.31	3.31	3.23	3.23	252000
1995-07-14	3.31	3.31	3.28	3.28	9200
1995-07-17	3.22	3.31	3.22	3.31	18400
1995-07-18	3.31	3.31	3.22	3.22	3600
1995-07-19	3.22	3.25	3.13	3.13	96400
1995-07-20	3.13	3.19	3.13	3.19	2400
1995-07-21	3.09	3.09	3.09	3.09	48800
1995-07-24	3.16	3.22	3.09	3.22	73200
1995-07-25	3.25	3.25	3.16	3.16	2400
1995-07-26	3.16	3.25	3.16	3.25	195600
1995-07-27	3.16	3.20	3.16	3.20	12000
1995-07-28	3.25	3.44	3.25	3.25	310800
1995-07-31	3.25	3.28	3.25	3.28	284400
1995-08-01	3.25	3.28	3.25	3.25	51600
1995-08-02	3.25	3.31	3.25	3.25	80000
1995-08-03	3.31	3.31	3.31	3.31	40000
1995-08-04	3.31	3.31	3.31	3.31	1600
1995-08-07	3.31	3.34	3.31	3.34	5200
1995-08-08	3.25	3.31	3.25	3.31	1660800
1995-08-09	3.25	3.28	3.25	3.25	90400
1995-08-10	3.25	3.25	3.25	3.25	9600
1995-08-11	3.34	3.34	3.25	3.25	60400
1995-08-14	3.25	3.34	3.25	3.34	9200
1995-08-15	3.25	3.25	3.16	3.19	87600
1995-08-16	3.25	3.25	3.16	3.19	12400
1995-08-18	3.16	3.19	3.16	3.19	8800
1995-08-21	3.19	3.28	3.19	3.25	18400
1995-08-22	3.19	3.19	3.19	3.19	400
1995-08-23	3.19	3.19	3.19	3.19	16000
1995-08-24	3.19	3.25	3.19	3.19	30000
1995-08-25	3.16	3.22	3.16	3.22	78400
1995-08-28	3.19	3.19	3.19	3.19	2800
1995-08-29	3.16	3.16	3.16	3.16	7200
1995-08-30	3.19	3.19	3.17	3.17	42400
1995-08-31	3.25	3.25	3.25	3.25	1600
1995-09-05	3.25	3.25	3.25	3.25	5200
1995-09-06	3.22	3.27	3.22	3.25	11600
1995-09-07	3.25	3.25	3.25	3.25	18800
1995-09-08	3.25	3.31	3.25	3.31	1200
1995-09-11	3.25	3.31	3.25	3.31	13200
1995-09-12	3.25	3.31	3.25	3.31	10800
1995-09-13	3.25	3.28	3.25	3.28	4800
1995-09-14	3.34	3.41	3.25	3.25	29200
1995-09-15	3.41	3.50	3.34	3.38	79600
1995-09-18	3.31	3.31	3.31	3.31	35200
1995-09-20	3.41	3.50	3.41	3.44	56800
1995-09-21	3.53	3.53	3.47	3.47	24000
1995-09-22	3.47	3.50	3.47	3.47	97200
1995-09-26	3.48	3.72	3.47	3.63	429600
1995-09-27	3.53	3.56	3.53	3.56	119200
1995-09-28	3.53	3.53	3.47	3.53	70800
1995-09-29	3.52	3.56	3.50	3.56	58000
1995-10-02	3.56	3.56	3.56	3.56	800
1995-10-03	3.53	3.53	3.41	3.50	639600
1995-10-05	3.41	3.45	3.41	3.44	47600
1995-10-09	3.41	3.41	3.34	3.34	14400
1995-10-10	3.31	3.31	3.31	3.31	1600
1995-10-11	3.25	3.25	3.20	3.20	275600
1995-10-12	3.16	3.22	3.16	3.20	34400
1995-10-13	3.16	3.25	3.16	3.25	7200
1995-10-16	3.22	3.44	3.22	3.31	118800
1995-10-17	3.38	3.41	3.38	3.41	48000
1995-10-18	3.38	3.38	3.38	3.38	17200
1995-10-19	3.34	3.34	3.34	3.34	5200
1995-10-20	3.38	3.41	3.34	3.34	8800
1995-10-23	3.34	3.47	3.34	3.41	17200
1995-10-24	3.41	3.41	3.41	3.41	4000
1995-10-25	3.34	3.34	3.34	3.34	1600
1995-10-27	3.34	3.34	3.34	3.34	800
1995-10-30	3.34	3.47	3.34	3.38	5200
1995-10-31	3.34	3.34	3.34	3.34	1600
1995-11-01	3.34	3.34	3.34	3.34	2000
1995-11-02	3.34	3.47	3.34	3.47	4400
1995-11-03	3.34	3.34	3.34	3.34	400
1995-11-06	3.47	3.47	3.34	3.34	1200
1995-11-07	3.34	3.41	3.34	3.34	20000
1995-11-09	3.34	3.34	3.34	3.34	20400
1995-11-10	3.31	3.44	3.28	3.41	58400
1995-11-13	3.28	3.38	3.28	3.31	19200
1995-11-14	3.31	3.31	3.31	3.31	1200
1995-11-15	3.34	3.38	3.28	3.38	47600
1995-11-16	3.28	3.41	3.28	3.41	7600
1995-11-17	3.41	3.41	3.38	3.38	13600
1995-11-20	3.28	3.28	3.28	3.28	800
1995-11-21	3.28	3.41	3.28	3.41	99200
1995-11-22	3.44	3.44	3.34	3.34	12800
1995-11-27	3.41	3.41	3.41	3.41	8000
1995-11-28	3.39	3.41	3.34	3.34	565600
1995-11-29	3.38	3.38	3.34	3.38	264400
1995-11-30	3.34	3.41	3.34	3.39	42000
1995-12-01	3.34	3.38	3.34	3.38	6800
1995-12-04	3.38	3.41	3.38	3.38	53200
1995-12-05	3.41	3.41	3.31	3.31	82400
1995-12-06	3.31	3.39	3.31	3.38	34000
1995-12-07	3.34	3.44	3.34	3.44	158800
1995-12-08	3.44	3.44	3.34	3.41	150400
1995-12-11	3.31	3.47	3.31	3.47	102800
1995-12-12	3.50	3.75	3.44	3.59	254400
1995-12-13	3.63	3.63	3.63	3.63	2000
1995-12-14	3.53	3.69	3.53	3.69	85600
1995-12-15	3.69	3.69	3.53	3.53	29600
1995-12-18	3.69	3.69	3.47	3.47	42800
1995-12-19	3.53	3.53	3.47	3.47	146400
1995-12-20	3.53	3.53	3.47	3.53	87200
1995-12-21	3.53	3.53	3.47	3.50	93200
1995-12-22	3.53	3.53	3.53	3.53	400
1995-12-26	3.47	3.50	3.47	3.50	74000
1995-12-27	3.47	3.50	3.47	3.47	44800
1995-12-28	3.47	3.53	3.47	3.47	44400
1995-12-29	3.50	3.50	3.50	3.50	1200
1996-01-02	3.53	3.72	3.47	3.66	211600
1996-01-03	3.66	3.88	3.63	3.75	334000
1996-01-04	3.78	3.84	3.69	3.72	123600
1996-01-05	3.59	3.69	3.59	3.59	23600
1996-01-08	3.69	3.69	3.69	3.69	4000
1996-01-09	3.59	3.63	3.53	3.56	87200
1996-01-10	3.50	3.56	3.50	3.50	178000
1996-01-11	3.56	3.59	3.53	3.56	81600
1996-01-12	3.56	3.56	3.50	3.50	84800
1996-01-15	3.50	3.56	3.45	3.56	53600
1996-01-16	3.52	3.52	3.52	3.52	21600
1996-01-17	3.56	3.56	3.53	3.56	60800
1996-01-18	3.56	3.63	3.53	3.53	39200
1996-01-19	3.66	3.66	3.53	3.56	7200
1996-01-22	3.53	3.69	3.53	3.69	37600
1996-01-23	3.69	3.69	3.59	3.59	6400
1996-01-24	3.69	3.69	3.59	3.59	151600
1996-01-25	3.59	3.59	3.59	3.59	4400
1996-01-29	3.59	3.66	3.59	3.63	22000
1996-01-30	3.66	3.72	3.63	3.63	75600
1996-01-31	3.63	3.69	3.59	3.69	51600
1996-02-01	3.69	3.75	3.59	3.75	69200
1996-02-02	3.81	3.88	3.69	3.72	228000
1996-02-06	3.72	3.72	3.59	3.66	30800
1996-02-07	3.59	3.66	3.59	3.59	10000
1996-02-08	3.59	3.59	3.59	3.59	6400
1996-02-09	3.59	3.69	3.59	3.63	18400
1996-02-12	3.63	3.72	3.63	3.66	46000
1996-02-13	3.66	3.72	3.66	3.72	14000
1996-02-14	3.75	3.81	3.72	3.72	96000
1996-02-15	3.69	3.84	3.69	3.69	92400
1996-02-16	3.69	3.81	3.69	3.78	89200
1996-02-20	3.81	3.88	3.75	3.88	93600
1996-02-21	3.88	3.88	3.75	3.84	43200
1996-02-22	3.84	3.84	3.78	3.84	22400
1996-02-23	3.75	3.81	3.72	3.75	74000
1996-02-26	3.81	3.81	3.72	3.75	8400
1996-02-27	3.72	3.81	3.72	3.81	47600
1996-02-28	3.88	3.88	3.81	3.88	5200
1996-02-29	3.75	3.88	3.75	3.81	8000
1996-03-01	3.88	3.88	3.75	3.75	65600
1996-03-04	3.75	3.81	3.75	3.81	8800
1996-03-05	3.88	3.88	3.59	3.63	70000
1996-03-06	3.56	3.66	3.56	3.64	55200
1996-03-07	3.59	3.63	3.59	3.63	80400
1996-03-08	3.69	3.69	3.53	3.53	50800
1996-03-11	3.44	3.56	3.44	3.56	17600
1996-03-12	3.44	3.53	3.44	3.50	80000
1996-03-13	3.41	3.41	3.41	3.41	800
1996-03-14	3.38	3.44	3.38	3.44	605600
1996-03-15	3.38	3.44	3.38	3.38	27200
1996-03-18	3.38	3.47	3.38	3.41	92000
1996-03-19	3.50	3.50	3.44	3.44	10800
1996-03-20	3.56	3.81	3.56	3.81	120000
1996-03-21	3.75	3.84	3.72	3.78	122000
1996-03-22	3.72	3.78	3.69	3.69	71200
1996-03-25	3.67	3.75	3.66	3.66	23600
1996-03-26	3.75	4.16	3.75	4.16	522000
1996-03-27	4.06	4.13	3.94	3.94	103600
1996-03-28	3.97	3.97	3.97	3.97	4800
1996-03-29	3.91	3.97	3.88	3.88	106800
1996-04-01	3.91	3.97	3.88	3.97	200000
1996-04-02	3.97	3.97	3.94	3.97	18000
1996-04-03	3.97	4.09	3.97	4.09	80800
1996-04-04	4.09	4.09	3.97	4.09	51200
1996-04-08	4.09	4.09	3.97	4.00	33600
1996-04-09	4.06	4.13	4.00	4.13	156400
1996-04-10	4.13	4.13	4.00	4.13	20800
1996-04-11	4.09	4.25	4.00	4.13	212400
1996-04-12	4.22	4.25	4.13	4.19	77200
1996-04-15	4.22	4.22	4.09	4.16	25600
1996-04-16	4.16	4.22	4.13	4.16	858000
1996-04-17	4.22	4.22	4.09	4.16	29200
1996-04-18	4.09	4.22	4.09	4.19	59600
1996-04-19	4.19	4.22	4.13	4.13	115200
1996-04-22	4.13	4.19	4.09	4.13	127200
1996-04-23	4.13	4.13	4.06	4.06	5600
1996-04-24	4.19	4.19	4.03	4.16	60000
1996-04-25	4.03	4.03	4.03	4.03	8000
1996-04-26	4.03	4.16	4.03	4.16	44800
1996-04-29	4.03	4.16	4.03	4.16	11200
1996-04-30	4.16	4.16	4.03	4.03	30800
1996-05-01	4.03	4.16	4.03	4.03	556400
1996-05-02	4.03	4.16	4.03	4.16	10000
1996-05-03	4.16	4.16	4.03	4.16	106400
1996-05-06	4.16	4.25	4.06	4.25	140400
1996-05-07	4.16	4.25	4.16	4.22	48400
1996-05-08	4.19	4.25	4.16	4.19	86400
1996-05-09	4.16	4.25	4.16	4.25	6000
1996-05-10	4.16	4.22	4.13	4.22	50400
1996-05-13	4.22	4.22	4.22	4.22	1200
1996-05-14	4.22	4.22	4.13	4.22	19600
1996-05-15	4.25	4.28	4.19	4.19	26000
1996-05-16	4.28	4.41	4.25	4.31	164400
1996-05-17	4.34	4.41	4.25	4.41	99200
1996-05-20	4.39	4.44	4.34	4.44	43200
1996-05-21	4.47	4.50	4.38	4.38	144000
1996-05-22	4.41	4.47	4.34	4.47	170400
1996-05-24	4.34	4.44	4.34	4.34	14800
1996-05-28	4.47	4.47	4.34	4.34	8800
1996-05-29	4.47	4.47	4.34	4.44	134000
1996-05-30	4.34	4.41	4.28	4.31	61200
1996-05-31	4.41	4.41	4.31	4.41	16800
1996-06-03	4.31	4.41	4.31	4.41	71600
1996-06-04	4.31	4.44	4.31	4.38	121200
1996-06-05	4.44	4.47	4.38	4.47	310400
1996-06-06	4.38	4.44	4.38	4.38	16400
1996-06-07	4.38	4.47	4.31	4.31	70400
1996-06-10	4.38	4.38	4.38	4.38	1200
1996-06-11	4.34	4.34	4.31	4.31	104800
1996-06-12	4.31	4.34	4.31	4.34	417200
1996-06-13	4.38	4.38	4.22	4.22	32800
1996-06-14	4.09	4.25	4.09	4.22	342800
1996-06-17	4.13	4.14	4.11	4.13	233600
1996-06-18	4.11	4.13	4.09	4.09	167200
1996-06-19	4.09	4.14	4.09	4.14	3200
1996-06-20	4.14	4.16	4.09	4.14	159200
1996-06-21	4.19	4.19	4.09	4.09	30000
1996-06-24	4.14	4.19	4.09	4.13	26400
1996-06-25	4.09	4.13	4.09	4.09	143200
1996-06-26	4.19	4.19	4.09	4.14	92400
1996-06-27	4.16	4.19	4.13	4.13	259200
1996-06-28	4.06	4.19	4.06	4.19	226400
1996-07-01	4.17	4.19	4.14	4.19	45600
1996-07-02	4.14	4.14	4.14	4.14	29200
1996-07-03	4.14	4.14	4.14	4.14	34000
1996-07-05	4.09	4.09	4.09	4.09	4000
1996-07-08	4.09	4.16	4.09	4.16	10000
1996-07-09	4.09	4.22	4.09	4.22	92400
1996-07-10	4.16	4.16	3.94	3.94	225200
1996-07-11	4.03	4.03	3.94	4.00	154000
1996-07-12	4.03	4.13	3.94	4.13	65200
1996-07-15	4.06	4.13	3.97	3.97	76800
1996-07-16	4.00	4.00	3.97	3.97	24800
1996-07-17	4.13	4.13	3.97	3.97	85200
1996-07-18	4.09	4.09	4.00	4.03	19200
1996-07-19	4.00	4.13	4.00	4.13	2000
1996-07-22	4.00	4.13	4.00	4.13	13600
1996-07-23	4.13	4.13	3.97	3.97	41600
1996-07-24	3.84	3.91	3.84	3.88	22400
1996-07-25	3.88	3.94	3.88	3.94	54800
1996-07-26	3.84	3.94	3.84	3.94	8800
1996-07-29	3.94	3.94	3.84	3.84	100800
1996-07-30	3.84	3.84	3.84	3.84	33200
1996-07-31	3.86	3.91	3.81	3.84	90000
1996-08-01	3.91	3.91	3.78	3.78	2800
1996-08-02	3.91	3.91	3.91	3.91	6400
1996-08-05	3.81	3.84	3.63	3.63	128000
1996-08-06	3.69	3.75	3.58	3.75	205200
1996-08-07	3.69	3.78	3.69	3.78	214400
1996-08-08	3.72	3.81	3.72	3.77	23200
1996-08-09	3.84	3.84	3.75	3.78	16800
1996-08-12	3.88	3.88	3.75	3.88	42800
1996-08-13	3.75	3.88	3.75	3.88	4000
1996-08-14	3.75	3.81	3.72	3.77	74000
1996-08-15	3.75	3.81	3.72	3.72	62800
1996-08-16	3.81	3.81	3.78	3.78	14000
1996-08-19	3.78	3.81	3.78	3.81	10800
1996-08-20	3.72	3.81	3.72	3.81	2800
1996-08-21	3.72	3.81	3.69	3.69	301600
1996-08-22	3.69	3.75	3.69	3.69	28400
1996-08-23	3.75	3.75	3.69	3.69	94800
1996-08-26	3.75	3.75	3.75	3.75	7600
1996-08-27	3.75	3.75	3.64	3.75	552400
1996-08-28	3.72	3.72	3.53	3.59	389600
1996-08-29	3.66	3.66	3.56	3.56	50000
1996-08-30	3.63	3.63	3.63	3.63	1600
1996-09-03	3.63	3.63	3.63	3.63	45600
1996-09-04	3.75	3.88	3.75	3.88	163200
1996-09-05	3.78	3.91	3.78	3.81	27200
1996-09-06	3.94	3.94	3.81	3.94	23200
1996-09-09	3.94	3.97	3.91	3.94	94000
1996-09-10	4.03	4.03	3.88	3.92	179200
1996-09-11	4.00	4.00	3.88	4.00	181200
1996-09-12	4.00	4.19	4.00	4.19	131600
1996-09-13	4.19	4.19	4.16	4.19	31600
1996-09-16	4.22	4.38	4.13	4.13	220400
1996-09-17	4.13	4.25	4.13	4.13	224800
1996-09-18	4.25	4.25	4.13	4.25	348400
1996-09-19	4.19	4.25	4.16	4.25	19200
1996-09-20	4.25	4.25	4.13	4.25	8800
1996-09-23	4.13	4.25	4.13	4.25	1600
1996-09-24	4.25	4.25	4.13	4.25	96400
1996-09-25	4.13	4.25	4.13	4.13	3200
1996-09-26	4.19	4.23	4.16	4.16	26800
1996-09-30	4.28	4.28	4.13	4.13	6400
1996-10-01	4.13	4.16	4.13	4.13	208400
1996-10-02	4.13	4.19	4.13	4.19	4800
1996-10-03	4.19	4.34	4.13	4.34	123200
1996-10-04	4.34	4.50	4.34	4.47	61600
1996-10-07	4.50	4.50	4.44	4.44	41600
1996-10-08	4.44	4.50	4.38	4.38	51600
1996-10-09	4.50	4.53	4.44	4.53	138000
1996-10-10	4.59	4.72	4.44	4.72	102800
1996-10-11	4.63	4.69	4.63	4.63	124800
1996-10-14	4.72	4.75	4.63	4.75	78400
1996-10-15	4.63	4.75	4.63	4.69	133200
1996-10-16	4.63	4.75	4.59	4.66	200000
1996-10-17	4.63	4.72	4.63	4.63	49200
1996-10-18	4.63	4.72	4.63	4.64	189200
1996-10-21	4.64	4.81	4.63	4.72	135200
1996-10-22	4.81	4.91	4.81	4.91	52400
1996-10-23	4.91	5.06	4.91	4.94	195600
1996-10-24	5.19	5.66	5.16	5.50	564400
1996-10-25	5.44	5.47	5.38	5.38	306800
1996-10-28	5.44	5.53	5.13	5.18	196800
1996-10-29	5.13	5.13	4.97	5.06	38800
1996-10-30	5.02	5.06	4.97	5.06	70000
1996-10-31	5.06	5.06	5.06	5.06	23600
1996-11-01	5.06	5.09	5.00	5.09	213600
1996-11-04	5.00	5.13	5.00	5.00	30800
1996-11-05	5.13	5.13	5.13	5.13	2800
1996-11-06	5.06	5.09	5.00	5.09	11200
1996-11-07	5.09	5.09	4.94	4.98	167200
1996-11-08	5.06	5.06	4.97	5.06	103600
1996-11-11	4.97	5.06	4.91	4.91	62400
1996-11-12	5.03	5.09	5.03	5.05	170800
1996-11-13	5.03	5.16	5.03	5.13	82400
1996-11-14	5.16	5.16	5.06	5.16	14000
1996-11-15	5.16	5.16	5.06	5.16	18800
1996-11-18	5.19	5.25	5.13	5.22	116000
1996-11-19	5.13	5.25	5.13	5.13	19600
1996-11-20	5.13	5.25	5.13	5.25	46800
1996-11-21	5.25	5.25	5.13	5.13	18400
1996-11-22	5.25	5.44	5.22	5.41	114800
1996-11-25	5.41	5.41	5.34	5.41	35600
1996-11-26	5.34	5.47	5.34	5.47	33600
1996-11-27	5.47	5.53	5.47	5.53	258400
1996-11-29	5.50	5.50	5.50	5.50	36000
1996-12-02	5.53	5.53	5.41	5.50	149200
1996-12-03	5.47	5.47	5.41	5.47	173600
1996-12-04	5.47	5.47	5.41	5.41	14400
1996-12-05	5.31	5.44	5.31	5.44	42800
1996-12-06	5.25	5.31	5.19	5.19	64400
1996-12-09	5.31	5.31	5.19	5.25	28800
1996-12-10	5.13	5.28	5.06	5.06	100000
1996-12-11	5.06	5.16	4.94	5.00	42800
1996-12-12	5.00	5.00	4.84	4.84	36800
1996-12-13	4.89	4.97	4.81	4.97	129600
1996-12-16	4.94	4.94	4.81	4.81	78800
1996-12-17	4.94	5.63	4.91	5.36	707600
1996-12-18	5.63	6.84	5.47	6.84	733600
1996-12-19	6.75	6.75	6.25	6.31	396400
1996-12-20	6.56	6.56	6.31	6.31	51200
1996-12-23	6.44	6.44	6.31	6.31	35200
1996-12-24	6.31	6.44	6.31	6.31	9200
1996-12-26	6.44	6.44	6.31	6.31	12000
1996-12-27	6.44	6.44	6.31	6.31	34000
1996-12-30	6.44	6.44	6.31	6.31	25200
1996-12-31	6.31	6.44	6.13	6.22	227600
1997-01-02	6.22	6.31	6.19	6.31	110400
1997-01-03	6.19	6.25	6.19	6.19	57200
1997-01-06	6.22	6.31	6.19	6.19	20000
1997-01-07	6.25	6.31	6.13	6.22	19200
1997-01-08	6.31	6.31	6.13	6.13	92800
1997-01-09	6.31	6.31	6.13	6.19	204800
1997-01-10	6.13	6.19	6.06	6.19	52800
1997-01-13	6.19	6.75	6.19	6.56	221600
1997-01-14	6.88	7.75	6.75	7.25	998800
1997-01-15	7.25	7.31	7.00	7.13	314800
1997-01-16	7.22	7.31	7.13	7.13	37200
1997-01-17	7.31	7.50	7.31	7.31	107600
1997-01-20	7.31	7.50	7.31	7.31	2400
1997-01-21	7.38	7.56	7.38	7.50	15600
1997-01-22	7.56	7.56	7.13	7.31	72800
1997-01-23	7.13	7.31	7.03	7.03	257600
1997-01-24	7.25	7.25	7.03	7.25	168000
1997-01-27	7.22	7.25	7.03	7.13	60800
1997-01-28	7.25	7.25	7.03	7.03	120800
1997-01-29	7.25	7.25	6.69	6.75	59200
1997-01-30	6.81	7.13	6.81	7.13	32000
1997-01-31	7.19	7.31	7.00	7.31	12000
1997-02-03	7.16	7.16	7.16	7.16	7600
1997-02-04	7.00	7.09	7.00	7.00	114400
1997-02-05	7.31	7.38	6.88	7.16	53200
1997-02-06	7.16	7.16	6.88	6.88	21600
1997-02-07	6.88	7.06	6.81	7.00	24800
1997-02-10	6.75	7.00	6.50	6.50	44000
1997-02-11	6.50	6.72	6.38	6.38	47200
1997-02-12	6.50	6.50	6.31	6.41	204000
1997-02-13	6.44	6.44	6.00	6.06	862400
1997-02-14	6.00	6.38	6.00	6.38	164400
1997-02-18	6.38	7.13	6.38	7.00	286400
1997-02-19	7.06	7.06	6.44	6.44	98000
1997-02-20	6.44	6.44	6.38	6.44	91600
1997-02-21	6.25	6.34	6.13	6.19	5568000
1997-02-24	6.25	6.25	6.13	6.13	330000
1997-02-25	6.13	6.25	6.13	6.16	110400
1997-02-26	6.19	6.25	6.06	6.13	498400
1997-02-27	6.13	6.19	6.09	6.09	221200
1997-02-28	6.09	6.16	6.09	6.09	121600
1997-03-03	6.16	6.16	6.09	6.13	148000
1997-03-04	6.16	6.22	6.06	6.16	226800
1997-03-05	6.16	6.19	6.09	6.13	64000
1997-03-06	6.09	6.19	6.09	6.09	33200
1997-03-07	6.19	6.19	6.09	6.09	126000
1997-03-10	6.19	6.25	6.09	6.19	449600
1997-03-11	6.22	6.22	6.09	6.13	287600
1997-03-12	6.13	6.19	6.09	6.13	148400
1997-03-13	6.16	6.31	6.09	6.13	962400
1997-03-14	6.22	6.25	6.06	6.13	208000
1997-03-17	6.13	6.25	6.13	6.16	100400
1997-03-18	6.16	6.25	6.13	6.22	207200
1997-03-19	6.25	6.44	6.16	6.25	423600
1997-03-20	6.34	6.38	6.25	6.28	185200
1997-03-21	6.34	6.34	6.28	6.28	68800
1997-03-24	6.28	6.31	6.25	6.27	146400
1997-03-25	6.27	6.31	6.25	6.28	253200
1997-03-26	6.25	6.94	6.19	6.75	1239600
1997-03-27	6.69	6.75	6.41	6.50	283200
1997-03-31	6.31	6.50	6.31	6.44	128800
1997-04-01	6.31	6.50	6.25	6.25	108800
1997-04-02	6.25	6.63	6.25	6.44	204000
1997-04-03	6.44	6.44	6.25	6.25	76800
1997-04-04	6.31	6.31	6.25	6.25	82000
1997-04-07	6.38	6.63	6.31	6.44	152400
1997-04-08	6.44	6.50	6.38	6.38	44000
1997-04-09	6.38	6.38	6.13	6.13	322800
1997-04-10	6.13	6.25	6.06	6.16	94400
1997-04-11	6.06	6.16	6.06	6.13	82000
1997-04-14	6.13	6.16	6.00	6.09	93200
1997-04-15	6.13	6.13	6.00	6.06	31600
1997-04-16	6.13	6.25	6.06	6.13	80800
1997-04-17	6.13	6.44	6.13	6.19	117600
1997-04-18	6.31	6.38	6.19	6.22	87200
1997-04-21	6.31	6.38	6.19	6.38	189600
1997-04-22	6.25	6.38	6.25	6.31	148000
1997-04-23	6.31	6.63	6.28	6.44	166000
1997-04-24	6.50	6.69	6.44	6.56	398800
1997-04-25	6.56	6.63	6.56	6.63	191200
1997-04-28	6.56	6.81	6.56	6.56	319600
1997-04-29	6.56	6.56	6.25	6.48	300000
1997-04-30	6.34	6.50	6.31	6.50	104800
1997-05-01	6.50	6.75	6.50	6.56	181200
1997-05-02	6.56	6.75	6.56	6.69	34400
1997-05-05	6.59	6.78	6.59	6.75	104800
1997-05-06	7.00	7.13	6.94	6.94	562800
1997-05-07	7.06	7.25	6.94	7.06	264800
1997-05-08	7.06	7.13	6.75	6.75	466400
1997-05-09	6.88	7.13	6.75	7.06	213600
1997-05-12	7.19	7.56	7.00	7.50	450800
1997-05-13	7.38	7.50	7.25	7.31	160000
1997-05-14	7.31	7.41	7.31	7.38	86000
1997-05-15	7.31	7.44	7.31	7.31	96800
1997-05-16	7.31	7.44	7.31	7.31	46400
1997-05-19	7.44	7.44	7.31	7.31	38400
1997-05-20	7.38	7.44	7.06	7.31	151200
1997-05-21	7.31	7.38	7.19	7.34	239200
1997-05-22	7.38	7.63	7.34	7.56	1022000
1997-05-23	7.56	7.63	7.44	7.50	282000
1997-05-27	7.50	8.13	7.50	8.13	429600
1997-05-28	8.13	8.38	7.56	7.63	656000
1997-05-29	7.63	7.94	7.63	7.81	228000
1997-05-30	7.69	8.06	7.63	7.94	175200
1997-06-02	8.06	8.06	7.63	7.75	871200
1997-06-03	7.69	7.75	7.38	7.44	259200
1997-06-04	7.44	7.94	7.38	7.94	772400
1997-06-05	8.25	8.56	8.09	8.56	1106400
1997-06-06	8.44	8.69	8.44	8.44	446800
1997-06-09	8.69	8.81	8.44	8.50	1373200
1997-06-10	8.50	8.63	8.44	8.44	425200
1997-06-11	8.44	8.63	8.44	8.50	101600
1997-06-12	8.56	8.56	8.44	8.56	92800
1997-06-13	8.44	8.56	8.44	8.44	167200
1997-06-16	8.44	8.63	8.38	8.44	84800
1997-06-17	8.44	8.53	8.19	8.34	104000
1997-06-18	8.31	8.38	7.88	8.00	226000
1997-06-19	7.88	8.06	7.63	7.81	167600
1997-06-20	7.81	8.44	7.81	8.44	246000
1997-06-23	8.44	8.63	8.41	8.56	115200
1997-06-24	8.44	8.94	8.44	8.56	623200
1997-06-25	8.81	8.81	8.50	8.63	264800
1997-06-26	8.63	8.75	8.56	8.69	183200
1997-06-27	8.50	8.75	8.44	8.66	377200
1997-06-30	8.63	8.78	8.50	8.78	842400
1997-07-01	8.69	8.94	8.69	8.88	291200
1997-07-02	8.81	9.00	8.81	8.81	53600
1997-07-03	8.81	9.19	8.81	8.94	194000
1997-07-07	9.19	9.19	8.81	9.00	232000
1997-07-08	8.97	9.00	8.84	8.94	60800
1997-07-09	8.88	8.97	8.38	8.56	348400
1997-07-10	8.56	8.69	8.34	8.69	330000
1997-07-11	8.75	8.75	8.50	8.69	30000
1997-07-14	8.67	8.67	8.31	8.50	123600
1997-07-15	8.56	8.56	8.44	8.50	132000
1997-07-16	8.50	8.75	8.50	8.50	211200
1997-07-17	8.69	8.69	8.13	8.13	323200
1997-07-18	8.19	8.25	8.00	8.25	150400
1997-07-21	8.25	8.50	8.00	8.50	132400
1997-07-22	8.50	8.75	8.38	8.69	220000
1997-07-23	8.75	8.75	8.31	8.31	158400
1997-07-24	8.38	8.38	8.19	8.31	151200
1997-07-25	8.13	8.25	8.06	8.06	114800
1997-07-28	8.00	8.25	8.00	8.16	68800
1997-07-29	8.06	8.25	8.00	8.19	225200
1997-07-30	8.19	8.38	8.00	8.25	433200
1997-07-31	8.31	8.56	8.13	8.38	198000
1997-08-01	8.56	8.69	8.38	8.56	150000
1997-08-04	8.63	8.81	8.50	8.81	191200
1997-08-05	8.81	9.13	8.63	8.88	324800
1997-08-06	9.03	9.06	8.75	8.88	194400
1997-08-07	8.88	8.88	8.34	8.56	606800
1997-08-08	8.34	8.56	8.19	8.31	110000
1997-08-11	8.13	8.31	8.00	8.25	246000
1997-08-12	8.25	8.44	8.19	8.31	258800
1997-08-13	8.38	8.44	8.31	8.38	84800
1997-08-14	8.38	8.38	8.19	8.25	90800
1997-08-15	8.19	8.31	8.19	8.31	144800
1997-08-18	8.25	8.31	8.16	8.30	51200
1997-08-19	8.13	8.25	8.13	8.25	98400
1997-08-20	8.25	8.31	8.13	8.28	54400
1997-08-21	8.38	8.63	8.25	8.50	206400
1997-08-22	8.44	8.63	8.38	8.56	107600
1997-08-25	8.56	8.56	8.41	8.50	224400
1997-08-26	8.50	8.59	8.44	8.50	127600
1997-08-27	8.59	8.88	8.50	8.78	335600
1997-08-28	8.80	8.84	8.69	8.78	224000
1997-08-29	8.88	8.94	8.69	8.94	826400
1997-09-02	8.94	9.13	8.94	9.06	162800
1997-09-03	9.06	9.06	8.81	9.00	492400
1997-09-04	8.84	9.44	8.84	9.42	404000
1997-09-05	9.50	9.72	9.22	9.28	866000
1997-09-08	9.31	9.38	9.19	9.28	576000
1997-09-09	9.38	9.50	9.25	9.31	762800
1997-09-10	9.31	9.56	9.31	9.44	1480400
1997-09-11	9.44	9.50	9.13	9.31	212800
1997-09-12	9.31	9.44	9.19	9.44	165600
1997-09-15	9.44	9.56	9.38	9.50	155200
1997-09-16	9.66	9.97	9.56	9.88	206400
1997-09-17	9.91	10.13	9.75	10.06	526000
1997-09-18	10.13	10.38	10.09	10.16	307200
1997-09-19	10.16	10.69	10.13	10.69	281200
1997-09-22	10.72	10.84	10.47	10.58	338000
1997-09-23	10.47	10.56	10.41	10.56	423200
1997-09-24	10.50	10.66	10.50	10.63	32800
1997-09-25	10.63	10.63	10.47	10.59	61200
1997-09-26	10.59	10.59	10.47	10.59	440800
1997-09-29	10.63	10.63	10.47	10.52	87200
1997-09-30	10.56	11.34	10.44	11.34	992800
1997-10-01	11.38	11.50	10.75	10.88	431200
1997-10-02	10.88	11.06	10.63	10.75	106400
1997-10-03	10.94	10.94	10.81	10.91	228000
1997-10-06	11.13	11.25	10.94	11.03	242400
1997-10-07	11.06	11.06	10.81	11.00	69200
1997-10-08	11.13	11.13	10.88	11.06	230000
1997-10-09	11.06	11.13	10.81	10.81	117200
1997-10-10	10.94	11.00	10.75	10.94	56400
1997-10-13	10.94	10.94	10.75	10.81	32800
1997-10-14	11.00	11.06	10.25	10.63	301200
1997-10-15	10.38	10.44	10.25	10.38	170800
1997-10-16	10.38	10.38	10.13	10.31	70400
1997-10-17	10.25	10.38	10.00	10.06	84800
1997-10-20	10.00	10.56	10.00	10.38	111600
1997-10-21	10.75	10.75	10.38	10.69	639600
1997-10-22	10.56	10.75	10.13	10.25	491200
1997-10-23	9.75	10.00	9.50	9.78	208400
1997-10-24	9.56	10.50	9.50	10.00	213200
1997-10-27	10.06	10.13	9.25	9.75	232000
1997-10-28	9.63	9.69	9.00	9.56	491200
1997-10-29	9.88	10.06	9.69	9.69	53200
1997-10-30	9.94	9.94	9.56	9.75	10800
1997-10-31	9.75	10.19	9.75	10.19	346800
1997-11-03	10.38	10.63	10.19	10.63	117600
1997-11-04	10.63	10.63	10.09	10.50	125600
1997-11-05	10.38	10.91	10.38	10.91	124400
1997-11-06	10.84	10.94	10.75	10.75	122000
1997-11-07	10.63	10.69	10.00	10.31	209600
1997-11-10	10.44	10.63	10.06	10.56	71200
1997-11-11	10.63	10.63	10.50	10.63	14400
1997-11-12	10.31	10.56	10.13	10.44	41600
1997-11-13	10.38	10.38	9.94	10.09	198800
1997-11-14	9.81	10.38	9.81	10.22	404800
1997-11-17	10.44	10.75	10.19	10.59	126800
1997-11-18	10.44	10.44	10.00	10.38	92800
1997-11-19	9.75	10.31	9.75	10.31	96000
1997-11-20	10.00	10.38	10.00	10.31	11600
1997-11-21	10.13	10.33	10.13	10.16	56000
1997-11-24	10.06	10.38	10.06	10.36	41200
1997-11-25	10.13	10.50	10.06	10.31	93600
1997-11-26	10.19	10.25	10.05	10.20	146000
1997-11-28	10.09	10.38	10.09	10.34	41600
1997-12-01	10.22	10.28	9.81	10.00	92000
1997-12-02	9.75	9.81	9.44	9.75	242000
1997-12-03	9.50	9.75	9.50	9.75	40400
1997-12-04	9.88	9.97	9.72	9.97	53200
1997-12-05	9.84	9.94	9.75	9.94	201200
1997-12-08	9.75	9.94	9.63	9.81	1094800
1997-12-09	9.50	9.63	9.34	9.63	251600
1997-12-10	9.56	9.88	9.38	9.88	83200
1997-12-11	9.63	9.81	9.50	9.75	171600
1997-12-12	9.75	9.75	9.50	9.75	47200
1997-12-15	9.50	9.75	9.44	9.56	52400
1997-12-16	9.75	9.75	9.44	9.66	97200
1997-12-17	9.44	9.75	9.44	9.63	12800
1997-12-18	9.56	9.69	9.44	9.56	30800
1997-12-19	9.25	9.28	8.44	8.88	370000
1997-12-22	8.81	8.84	8.50	8.66	81600
1997-12-23	8.56	8.75	8.44	8.44	72800
1997-12-24	8.44	8.56	8.06	8.19	38000
1997-12-26	8.06	8.38	8.06	8.06	44800
1997-12-29	8.06	8.69	8.06	8.63	130000
1997-12-30	8.41	8.88	8.41	8.72	516400
1997-12-31	8.59	9.06	8.50	8.75	199600
1998-01-02	8.50	8.94	8.50	8.70	54800
1998-01-05	8.66	8.66	8.47	8.56	78000
1998-01-06	8.44	8.63	8.31	8.41	230000
1998-01-07	8.31	8.45	8.25	8.45	168000
1998-01-08	8.56	8.56	8.13	8.13	44400
1998-01-09	8.22	8.22	7.56	7.66	163600
1998-01-12	7.44	7.50	6.56	7.25	618800
1998-01-13	7.25	7.81	7.25	7.56	231200
1998-01-14	7.75	7.75	7.31	7.50	274400
1998-01-15	7.50	7.53	7.31	7.36	143200
1998-01-16	7.50	7.63	7.31	7.53	410000
1998-01-20	7.63	7.94	7.53	7.91	146000
1998-01-21	7.75	7.75	7.50	7.75	27200
1998-01-22	7.44	7.94	7.44	7.69	358800
1998-01-23	7.94	7.94	7.72	7.94	221600
1998-01-26	8.00	8.06	7.73	7.94	118000
1998-01-27	7.69	8.00	7.69	7.83	109600
1998-01-28	7.97	7.97	7.70	7.75	236000
1998-01-29	7.84	8.13	7.75	8.09	281600
1998-01-30	8.13	8.50	8.00	8.44	462400
1998-02-02	8.50	8.72	8.31	8.59	176400
1998-02-03	8.63	8.72	8.49	8.59	113200
1998-02-04	8.41	8.69	8.25	8.69	188000
1998-02-05	8.69	9.25	8.69	9.00	288800
1998-02-06	9.19	9.31	8.81	9.00	406000
1998-02-09	8.69	9.13	8.59	8.86	35200
1998-02-10	8.59	9.13	8.59	9.06	56000
1998-02-11	8.88	9.31	8.88	9.00	371200
1998-02-12	9.31	9.31	8.88	9.28	297600
1998-02-13	9.25	9.28	9.06	9.28	22000
1998-02-17	9.28	9.28	8.88	8.88	251600
1998-02-18	8.75	8.78	8.50	8.50	307200
1998-02-19	8.50	8.50	8.13	8.39	394400
1998-02-20	8.13	8.56	8.13	8.56	175600
1998-02-23	8.38	8.81	8.06	8.28	350800
1998-02-24	8.00	8.44	8.00	8.44	46400
1998-02-25	8.09	8.50	8.03	8.50	75600
1998-02-26	8.50	8.91	8.31	8.81	166800
1998-02-27	8.81	9.16	8.75	9.06	136000
1998-03-02	9.16	9.72	8.97	9.56	798400
1998-03-03	9.56	9.84	9.56	9.69	164000
1998-03-04	9.69	9.84	9.66	9.76	285200
1998-03-05	9.66	9.69	9.53	9.69	111600
1998-03-06	9.63	9.66	9.63	9.64	5200
1998-03-09	9.63	9.81	9.50	9.75	272400
1998-03-10	9.56	9.63	9.50	9.50	57200
1998-03-11	9.44	9.59	9.19	9.25	430800
1998-03-12	9.06	9.25	9.06	9.16	54800
1998-03-13	9.25	9.25	9.06	9.09	62800
1998-03-16	9.19	9.38	9.03	9.25	101200
1998-03-17	9.13	9.25	9.06	9.06	412800
1998-03-18	9.25	9.25	8.94	8.94	58000
1998-03-19	9.13	9.13	8.97	9.02	358000
1998-03-20	9.11	9.13	8.84	8.95	88800
1998-03-23	9.31	9.75	9.13	9.75	1351600
1998-03-24	9.66	9.66	9.34	9.59	129200
1998-03-25	9.50	9.59	9.50	9.53	57200
1998-03-26	9.59	9.72	9.44	9.56	279600
1998-03-27	9.63	9.72	9.25	9.72	91600
1998-03-30	9.25	9.53	9.25	9.47	48400
1998-03-31	9.25	9.63	9.25	9.55	30800
1998-04-01	9.50	9.81	9.28	9.77	308000
1998-04-02	9.91	9.91	9.56	9.59	16400
1998-04-03	9.66	9.80	9.63	9.77	516000
1998-04-06	7.94	8.31	7.63	8.19	3593600
1998-04-07	8.25	8.38	8.13	8.38	498400
1998-04-08	8.25	8.44	8.09	8.31	219600
1998-04-09	8.31	8.69	8.31	8.63	482000
1998-04-13	8.50	8.69	8.47	8.63	310800
1998-04-14	8.69	8.69	8.50	8.50	52400
1998-04-15	8.50	8.52	8.45	8.45	26400
1998-04-16	8.41	8.41	8.25	8.25	52800
1998-04-17	8.06	8.41	7.94	8.13	82800
1998-04-20	8.25	8.44	8.06	8.13	10000
1998-04-21	8.25	8.38	8.06	8.38	29600
1998-04-22	8.25	8.38	8.20	8.20	5600
1998-04-23	8.44	8.44	8.19	8.28	26400
1998-04-24	8.19	8.38	8.19	8.27	114400
1998-04-27	8.38	8.38	8.13	8.22	101200
1998-04-28	8.06	8.25	8.06	8.11	69600
1998-04-29	8.28	8.28	8.00	8.00	159600
1998-04-30	8.00	8.05	7.94	8.00	210000
1998-05-01	7.94	8.09	7.94	8.03	380400
1998-05-04	8.03	8.19	8.00	8.05	62000
1998-05-05	8.19	8.19	7.81	7.99	10800
1998-05-06	7.88	8.06	7.75	7.81	75200
1998-05-07	7.81	7.81	6.94	7.09	780000
1998-05-08	7.19	8.16	7.00	8.03	1724000
1998-05-11	8.00	8.50	8.00	8.00	607200
1998-05-12	8.03	8.06	7.81	7.95	100400
1998-05-13	8.06	8.09	7.75	7.91	321200
1998-05-14	7.75	7.81	7.63	7.69	366000
1998-05-15	7.69	7.75	7.31	7.31	1572800
1998-05-18	7.31	7.44	7.31	7.41	471200
1998-05-19	7.47	7.50	7.31	7.48	54400
1998-05-20	7.50	7.50	7.44	7.47	392400
1998-05-21	7.38	7.44	7.25	7.42	109600
1998-05-22	7.22	7.22	7.06	7.16	82400
1998-05-26	7.03	7.31	6.94	6.95	104000
1998-05-27	6.81	7.00	6.53	6.66	366000
1998-05-28	6.75	6.94	6.72	6.88	376400
1998-05-29	6.94	7.06	6.81	6.81	233200
1998-06-01	6.81	7.00	6.09	6.31	328800
1998-06-02	6.44	6.63	6.16	6.34	702000
1998-06-03	6.50	6.56	6.38	6.50	90800
1998-06-04	6.50	6.63	6.50	6.56	133600
1998-06-05	6.56	6.69	6.34	6.69	1442400
1998-06-08	6.63	6.75	6.53	6.53	86800
1998-06-09	6.25	6.34	5.63	5.77	2567200
1998-06-10	5.78	5.78	5.41	5.78	2142800
1998-06-11	5.78	5.91	5.70	5.81	212400
1998-06-12	5.80	5.80	5.53	5.78	1150400
1998-06-15	5.78	5.81	5.69	5.73	602000
1998-06-16	5.75	5.84	5.59	5.59	502400
1998-06-17	5.69	6.13	5.63	6.09	1764800
1998-06-18	6.09	6.09	5.88	5.89	190000
1998-06-19	6.00	6.16	5.94	5.97	276000
1998-06-22	5.97	5.97	5.94	5.94	100800
1998-06-23	5.97	6.28	5.94	6.22	300400
1998-06-24	6.31	6.41	6.00	6.28	346400
1998-06-25	6.28	6.28	5.97	6.03	584800
1998-06-26	6.06	6.25	6.06	6.19	197600
1998-06-29	6.25	6.31	6.19	6.20	201200
1998-06-30	6.19	6.22	6.03	6.03	344800
1998-07-01	6.09	6.13	5.56	5.81	720400
1998-07-02	5.77	5.78	5.75	5.78	188400
1998-07-06	5.81	5.81	5.69	5.69	433600
1998-07-07	5.75	5.78	5.72	5.77	231600
1998-07-08	5.78	5.84	5.75	5.75	658800
1998-07-09	5.81	5.84	5.75	5.84	202400
1998-07-10	5.80	5.97	5.80	5.88	163200
1998-07-13	5.94	5.97	5.78	5.88	246800
1998-07-14	5.91	5.91	5.72	5.75	704400
1998-07-15	5.75	5.84	5.75	5.75	78000
1998-07-16	5.81	5.81	5.69	5.72	89600
1998-07-17	5.75	5.84	5.63	5.74	433200
1998-07-20	5.72	5.77	5.66	5.66	182000
1998-07-21	5.78	5.78	5.44	5.51	491200
1998-07-22	5.38	5.50	5.31	5.39	36000
1998-07-23	5.41	5.50	5.13	5.13	157600
1998-07-24	5.03	5.22	5.00	5.22	87200
1998-07-27	5.06	5.28	5.00	5.19	66400
1998-07-28	5.34	5.34	4.97	5.16	78800
1998-07-29	5.16	5.22	5.06	5.09	110000
1998-07-30	5.09	5.09	5.06	5.09	267200
1998-07-31	5.22	5.22	4.91	4.94	220400
1998-08-03	5.00	5.00	4.31	4.69	392800
1998-08-04	4.81	4.81	4.34	4.50	657600
1998-08-05	4.50	4.50	3.84	4.06	401600
1998-08-06	4.00	4.16	3.75	4.03	806400
1998-08-07	4.19	4.75	4.09	4.69	890000
1998-08-10	4.63	4.63	4.38	4.44	322400
1998-08-11	4.25	4.44	4.25	4.34	225600
1998-08-12	4.47	4.47	4.34	4.38	199200
1998-08-13	4.38	4.41	4.25	4.41	131600
1998-08-14	4.44	4.50	4.41	4.48	60800
1998-08-17	4.50	4.50	4.31	4.50	92000
1998-08-18	4.56	4.56	4.48	4.50	198800
1998-08-19	4.50	4.56	4.41	4.41	595600
1998-08-20	4.44	4.44	4.36	4.41	40400
1998-08-21	4.50	4.50	4.30	4.41	525600
1998-08-24	4.41	4.50	4.36	4.42	50000
1998-08-25	4.50	4.50	4.34	4.34	20000
1998-08-26	4.25	4.25	4.06	4.06	184800
1998-08-27	4.11	4.19	3.97	4.16	215200
1998-08-28	4.16	4.38	4.16	4.28	645600
1998-08-31	4.28	4.28	4.09	4.14	245600
1998-09-01	4.31	4.50	3.78	4.50	667200
1998-09-02	4.50	4.50	4.19	4.19	138400
1998-09-03	4.19	4.31	4.06	4.28	163600
1998-09-04	4.16	4.41	4.16	4.31	105200
1998-09-08	4.38	4.50	4.22	4.38	94400
1998-09-09	4.28	4.41	4.22	4.22	73200
1998-09-10	4.19	4.63	4.19	4.50	82000
1998-09-11	4.63	4.91	4.63	4.84	129200
1998-09-14	5.16	5.19	5.00	5.06	174400
1998-09-15	5.25	5.25	4.88	4.92	102400
1998-09-16	4.81	5.00	4.81	5.00	109600
1998-09-17	5.00	5.16	4.94	5.16	61600
1998-09-18	5.25	5.25	5.03	5.22	170400
1998-09-21	5.00	5.34	5.00	5.31	29200
1998-09-22	5.44	5.44	5.19	5.38	132400
1998-09-23	5.44	6.13	5.44	6.13	442400
1998-09-24	6.25	6.25	5.91	5.97	94400
1998-09-25	6.03	6.06	5.85	5.97	681600
1998-09-28	5.86	6.00	5.86	5.94	51600
1998-09-29	5.88	6.00	5.75	6.00	1185600
1998-09-30	6.00	6.00	5.84	5.97	36400
1998-10-01	5.81	5.97	5.78	5.88	164800
1998-10-02	5.78	5.81	5.31	5.34	994400
1998-10-05	5.28	5.28	4.91	5.06	69600
1998-10-06	5.00	5.00	4.80	4.80	396400
1998-10-07	4.75	4.88	4.75	4.88	27200
1998-10-08	4.75	4.88	4.66	4.88	32400
1998-10-09	4.97	4.97	4.59	4.84	56400
1998-10-12	4.56	5.00	4.56	4.88	34400
1998-10-13	5.09	5.13	4.75	4.94	48800
1998-10-14	4.63	4.75	4.19	4.53	308000
1998-10-15	4.44	5.03	4.44	4.88	114000
1998-10-16	4.75	5.16	4.75	4.91	71600
1998-10-19	5.03	5.59	4.91	5.31	240000
1998-10-20	5.25	5.34	5.16	5.19	408800
1998-10-21	5.19	5.22	5.00	5.00	442400
1998-10-22	5.13	5.19	5.00	5.00	98800
1998-10-23	4.97	5.00	4.88	4.97	273200
1998-10-26	4.97	5.12	4.88	5.12	67200
1998-10-27	4.97	5.19	4.97	4.97	202000
1998-10-28	4.98	5.00	4.97	5.00	33200
1998-10-29	4.91	5.25	4.91	5.19	317600
1998-10-30	5.23	5.31	5.16	5.25	21200
1998-11-02	5.25	5.69	5.25	5.50	176400
1998-11-03	5.63	5.63	5.38	5.53	53200
1998-11-04	5.50	5.50	5.38	5.44	125200
1998-11-05	5.38	5.78	5.31	5.78	86800
1998-11-06	5.66	5.75	5.55	5.70	633600
1998-11-09	5.56	5.64	5.50	5.53	438800
1998-11-10	5.59	5.59	5.44	5.44	128400
1998-11-11	5.53	5.63	5.38	5.61	36000
1998-11-12	5.59	5.63	5.44	5.44	246800
1998-11-13	5.38	5.44	5.00	5.00	82800
1998-11-16	5.00	5.00	4.39	4.75	262400
1998-11-17	4.75	4.81	4.66	4.75	285600
1998-11-18	4.72	4.84	4.72	4.75	43200
1998-11-19	4.72	4.75	4.48	4.66	224800
1998-11-20	4.53	4.69	4.53	4.69	56800
1998-11-23	4.69	4.97	4.69	4.95	84400
1998-11-24	5.05	5.05	4.84	5.00	39200
1998-11-25	5.03	5.03	4.72	4.78	231600
1998-11-27	4.72	4.81	4.72	4.75	204400
1998-11-30	4.73	4.77	4.72	4.75	107200
1998-12-01	4.75	4.78	4.73	4.73	127200
1998-12-02	4.73	4.75	4.73	4.73	84000
1998-12-03	4.73	4.81	4.55	4.55	152800
1998-12-04	4.52	4.66	4.44	4.48	193200
1998-12-07	4.44	4.44	4.25	4.25	49200
1998-12-08	4.34	4.34	4.14	4.14	118800
1998-12-09	4.14	4.22	3.92	3.92	57200
1998-12-10	3.91	4.09	3.88	3.97	360400
1998-12-11	4.00	4.00	3.91	3.94	66000
1998-12-14	3.88	4.00	3.88	3.94	173200
1998-12-15	3.94	4.25	3.94	4.16	76000
1998-12-16	4.09	4.31	4.09	4.23	82000
1998-12-17	4.25	4.25	4.13	4.22	118000
1998-12-18	4.34	4.41	4.19	4.41	164000
1998-12-21	4.25	4.41	4.25	4.25	84400
1998-12-22	4.13	4.25	4.09	4.09	64800
1998-12-23	4.09	4.22	4.09	4.13	153600
1998-12-24	4.22	4.22	4.16	4.19	46000
1998-12-28	4.25	4.47	4.25	4.34	80000
1998-12-29	4.34	4.47	4.31	4.38	20400
1998-12-30	4.44	4.50	4.27	4.27	70000
1998-12-31	4.25	4.69	4.25	4.63	99200
1999-01-04	4.75	5.08	4.66	4.78	84400
1999-01-05	4.69	5.00	4.69	4.75	38400
1999-01-06	4.98	4.98	4.83	4.83	16000
1999-01-07	4.81	4.81	4.56	4.56	73600
1999-01-08	4.55	4.66	4.53	4.58	120400
1999-01-11	4.56	4.63	4.56	4.63	94800
1999-01-12	4.63	4.69	4.56	4.64	195200
1999-01-13	4.56	4.72	4.56	4.70	295600
1999-01-14	4.72	4.72	4.66	4.66	28000
1999-01-15	4.66	5.00	4.66	4.97	199200
1999-01-19	4.95	4.97	4.81	4.88	80400
1999-01-20	4.89	5.06	4.84	5.06	476800
1999-01-21	4.94	5.06	4.94	5.00	61600
1999-01-22	5.02	5.02	4.91	4.97	73200
1999-01-25	4.94	5.06	4.94	5.06	188400
1999-01-26	4.94	5.19	4.91	5.13	67600
1999-01-27	4.94	5.09	4.91	4.97	120400
1999-01-28	4.91	4.97	4.88	4.91	76000
1999-01-29	4.91	4.92	4.81	4.88	46000
1999-02-01	4.81	4.81	4.72	4.78	58000
1999-02-02	4.69	4.69	4.66	4.66	23600
1999-02-03	4.63	4.75	4.59	4.59	50400
1999-02-04	4.59	4.63	4.22	4.22	191200
1999-02-05	4.38	4.38	4.19	4.23	73600
1999-02-08	4.25	4.25	4.23	4.23	83200
1999-02-09	4.19	4.25	4.19	4.25	76800
1999-02-10	4.19	4.47	4.19	4.41	20800
1999-02-11	4.31	4.53	4.20	4.25	109600
1999-02-12	4.23	4.47	4.22	4.47	16400
1999-02-16	4.34	4.47	4.25	4.31	110400
1999-02-17	4.38	4.38	4.22	4.27	120000
1999-02-18	4.22	4.38	4.22	4.38	65600
1999-02-19	4.22	4.22	3.77	4.03	66400
1999-02-22	4.00	4.03	3.98	4.00	871600
1999-02-23	4.00	4.02	3.88	3.88	186000
1999-02-24	4.00	4.00	3.84	3.95	318000
1999-02-25	3.86	3.88	3.81	3.88	62800
1999-02-26	3.84	3.91	3.72	3.91	1336400
1999-03-01	3.80	3.88	3.80	3.84	110400
1999-03-02	3.73	3.80	3.72	3.80	67600
1999-03-03	3.75	3.78	3.75	3.78	74000
1999-03-04	3.78	3.78	3.75	3.78	22800
1999-03-05	3.81	3.91	3.75	3.88	128000
1999-03-08	3.88	4.16	3.88	3.94	126000
1999-03-09	3.97	4.06	3.91	3.97	243200
1999-03-10	4.13	4.34	4.00	4.34	224800
1999-03-11	4.38	4.84	4.38	4.63	492000
1999-03-12	4.66	4.75	4.41	4.44	133200
1999-03-15	4.50	4.69	4.38	4.69	24800
1999-03-16	4.47	4.47	4.22	4.28	86400
1999-03-17	4.27	4.34	4.19	4.34	59600
1999-03-18	4.34	4.63	4.34	4.63	50800
1999-03-19	4.39	4.63	4.39	4.58	79600
1999-03-22	4.56	4.64	4.50	4.64	652400
1999-03-23	4.69	4.72	4.34	4.34	185600
1999-03-24	4.31	4.35	4.09	4.09	88400
1999-03-25	4.13	4.28	4.09	4.13	558000
1999-03-26	4.13	4.28	4.13	4.28	133600
1999-03-29	4.34	4.50	4.20	4.38	139200
1999-03-30	4.19	4.36	4.19	4.34	23200
1999-03-31	4.25	4.44	4.25	4.34	16000
1999-04-01	4.42	4.42	4.22	4.41	38800
1999-04-05	4.25	4.47	4.25	4.44	56400
1999-04-06	4.44	4.47	4.25	4.38	54800
1999-04-07	4.36	4.36	4.03	4.03	28000
1999-04-08	4.22	4.28	4.08	4.25	48800
1999-04-09	4.16	4.22	4.13	4.13	68800
1999-04-12	4.14	4.19	3.81	4.16	218400
1999-04-13	4.16	4.27	4.16	4.22	48000
1999-04-14	4.22	4.56	4.22	4.31	89200
1999-04-15	4.56	4.58	4.31	4.39	78800
1999-04-16	4.34	4.55	4.28	4.55	438400
1999-04-19	4.50	4.89	4.38	4.73	372000
1999-04-20	4.72	4.72	4.56	4.69	22400
1999-04-21	4.69	4.75	4.63	4.63	79200
1999-04-22	4.63	4.75	4.50	4.69	266000
1999-04-23	4.66	4.84	4.59	4.75	334000
1999-04-26	4.66	4.75	4.66	4.70	232000
1999-04-27	4.69	4.70	4.66	4.70	174400
1999-04-28	4.69	4.92	4.69	4.88	78800
1999-04-29	4.92	4.94	4.75	4.92	934000
1999-04-30	4.97	5.20	4.78	4.81	85600
1999-05-03	4.84	5.34	4.81	5.13	161600
1999-05-04	5.22	5.25	5.13	5.13	27200
1999-05-05	5.06	5.09	4.84	5.06	168800
1999-05-06	5.06	5.06	4.88	4.97	29200
1999-05-07	5.00	5.00	4.58	4.69	118800
1999-05-10	4.75	4.75	4.59	4.64	505200
1999-05-11	4.75	5.03	4.74	5.00	398400
1999-05-12	5.03	5.03	4.97	5.00	460400
1999-05-13	4.97	5.00	4.97	4.98	44400
1999-05-14	5.02	5.03	4.88	5.02	139600
1999-05-17	4.98	5.00	4.97	5.00	48000
1999-05-18	4.91	5.03	4.86	4.91	52000
1999-05-19	4.91	5.03	4.88	4.91	31600
1999-05-20	4.91	5.00	4.81	4.89	50800
1999-05-21	4.86	5.03	4.81	5.03	59200
1999-05-24	5.00	5.02	4.78	4.78	83200
1999-05-25	4.92	4.92	4.83	4.83	34000
1999-05-26	4.94	5.03	4.78	5.03	131600
1999-05-27	4.91	5.09	4.88	4.88	9600
1999-05-28	5.00	5.03	4.88	5.00	31600
1999-06-01	4.84	4.92	4.75	4.92	32000
1999-06-02	5.00	5.00	4.56	4.69	124800
1999-06-03	4.97	4.98	4.84	4.97	32400
1999-06-04	4.97	4.97	4.67	4.84	123200
1999-06-07	4.84	4.88	4.75	4.88	82000
1999-06-08	4.86	5.03	4.86	4.88	1234000
1999-06-09	4.88	4.97	4.78	4.81	33200
1999-06-10	4.84	4.84	4.78	4.81	108000
1999-06-11	4.78	4.81	4.75	4.81	16800
1999-06-14	4.78	4.84	4.78	4.81	50000
1999-06-15	4.88	5.05	4.86	5.02	142800
1999-06-16	5.06	5.13	5.03	5.05	427200
1999-06-17	4.97	5.13	4.97	5.13	30000
1999-06-18	5.18	5.25	5.06	5.22	362000
1999-06-21	5.17	5.23	5.13	5.23	122400
1999-06-22	5.22	5.30	5.17	5.20	138400
1999-06-23	5.28	5.31	5.27	5.27	38000
1999-06-24	5.28	5.28	4.84	4.84	41200
1999-06-25	4.88	5.00	4.81	4.94	93600
1999-06-28	4.97	5.19	4.91	5.05	1138400
1999-06-29	5.08	5.19	4.97	4.99	158000
1999-06-30	5.06	5.20	5.06	5.14	48400
1999-07-01	5.19	5.59	5.19	5.47	93600
1999-07-02	5.44	5.91	5.44	5.64	176800
1999-07-06	5.64	5.64	5.48	5.50	50800
1999-07-07	5.50	5.84	5.50	5.56	87600
1999-07-08	5.59	5.69	5.53	5.66	31200
1999-07-09	5.64	5.84	5.59	5.63	50400
1999-07-12	5.64	5.88	5.50	5.88	215600
1999-07-13	5.78	5.78	5.56	5.69	256400
1999-07-14	5.67	5.75	5.63	5.72	59600
1999-07-15	5.75	5.75	5.52	5.52	73600
1999-07-16	5.58	5.73	5.39	5.70	243600
1999-07-19	5.53	5.69	5.53	5.69	1266400
1999-07-20	5.69	5.69	5.50	5.56	40800
1999-07-21	5.63	5.78	5.59	5.75	148000
1999-07-22	5.61	5.66	5.53	5.66	14800
1999-07-23	5.66	5.69	5.53	5.69	39600
1999-07-26	5.61	5.73	5.58	5.72	81600
1999-07-27	5.75	5.75	5.63	5.66	14800
1999-07-28	5.72	6.06	5.59	6.00	188800
1999-07-29	5.95	6.09	5.94	6.08	111200
1999-07-30	6.19	6.59	6.19	6.59	304800
1999-08-02	6.66	7.16	6.56	6.91	265600
1999-08-03	7.03	7.13	6.81	6.94	196400
1999-08-04	6.91	6.97	6.81	6.82	214800
1999-08-05	6.80	6.88	6.75	6.77	118400
1999-08-06	6.81	7.00	6.81	6.91	126000
1999-08-09	6.95	7.03	6.94	7.03	1216400
1999-08-10	7.03	7.03	6.94	7.02	376000
1999-08-11	6.97	7.03	6.97	7.00	87200
1999-08-12	7.00	7.03	6.88	7.00	577600
1999-08-13	7.00	7.00	6.94	6.95	96800
1999-08-16	6.95	7.00	6.95	7.00	119600
1999-08-17	7.02	7.03	6.95	6.98	70400
1999-08-18	6.95	7.02	6.95	7.02	11200
1999-08-19	7.00	7.03	6.91	7.00	219600
1999-08-20	7.03	7.03	6.97	7.02	7200
1999-08-23	6.91	7.03	6.91	6.95	530800
1999-08-24	6.98	7.06	6.92	7.06	12000
1999-08-25	7.06	7.16	7.00	7.07	242400
1999-08-26	7.00	7.44	7.00	7.33	99200
1999-08-27	7.31	7.45	7.31	7.41	241600
1999-08-30	7.38	7.44	7.27	7.44	207200
1999-08-31	7.42	7.42	6.63	6.63	246800
1999-09-01	6.88	7.06	6.83	7.06	172800
1999-09-02	6.94	7.00	6.88	6.94	28400
1999-09-03	7.00	7.13	6.97	7.13	36800
1999-09-07	7.00	7.08	7.00	7.08	38800
1999-09-08	7.08	7.08	6.98	7.00	42800
1999-09-09	7.02	7.05	6.86	7.00	112400
1999-09-10	7.02	7.02	6.63	6.63	139600
1999-09-13	6.59	6.63	6.56	6.58	191200
1999-09-14	6.66	6.84	6.63	6.80	290000
1999-09-15	6.75	6.84	6.75	6.81	155200
1999-09-16	6.75	6.80	6.72	6.72	103600
1999-09-17	6.78	6.88	6.73	6.80	412400
1999-09-20	6.75	6.88	6.75	6.88	5600
1999-09-21	6.89	6.89	6.52	6.66	102800
1999-09-22	6.56	6.63	6.50	6.50	66000
1999-09-23	6.56	6.56	6.23	6.23	108800
1999-09-24	6.16	6.19	5.94	6.00	82800
1999-09-27	6.09	6.13	6.00	6.03	112400
1999-09-28	6.03	6.03	6.00	6.02	937600
1999-09-29	6.05	6.05	5.88	6.02	27600
1999-09-30	6.02	6.56	6.00	6.53	143600
1999-10-01	6.56	7.02	6.19	6.44	285200
1999-10-04	6.61	6.73	6.38	6.69	384000
1999-10-05	6.59	6.69	6.38	6.69	28000
1999-10-06	6.53	6.81	6.53	6.72	229200
1999-10-07	6.78	6.78	6.72	6.78	199600
1999-10-08	6.72	6.75	6.63	6.69	830800
1999-10-11	6.66	6.72	6.66	6.67	437600
1999-10-12	6.69	6.72	6.41	6.41	85200
1999-10-13	6.56	6.56	6.38	6.42	72400
1999-10-14	6.44	6.44	6.38	6.38	16400
1999-10-15	6.47	6.47	6.06	6.19	36400
1999-10-18	6.17	6.25	6.11	6.20	131200
1999-10-19	6.20	6.28	6.13	6.27	94000
1999-10-20	6.28	6.34	6.28	6.31	6800
1999-10-21	6.31	6.50	6.28	6.50	32800
1999-10-22	6.48	6.50	6.39	6.50	101200
1999-10-25	6.41	6.63	6.31	6.63	24800
1999-10-26	6.55	6.66	6.38	6.53	183600
1999-10-27	6.38	6.38	6.13	6.25	418000
1999-10-28	6.20	6.47	6.19	6.47	55200
1999-10-29	6.20	6.47	6.20	6.38	46000
1999-11-01	6.31	6.31	5.91	6.22	177200
1999-11-02	6.25	6.42	6.13	6.30	116800
1999-11-03	6.28	6.58	6.19	6.58	115200
1999-11-04	6.50	6.66	6.50	6.56	32800
1999-11-05	6.50	6.63	6.48	6.63	42000
1999-11-08	6.41	6.75	6.41	6.53	17200
1999-11-09	6.53	6.69	6.50	6.69	27600
1999-11-10	6.56	6.69	6.50	6.69	51200
1999-11-11	6.56	6.69	6.56	6.63	54800
1999-11-12	6.38	6.48	6.13	6.13	46000
1999-11-15	6.41	6.55	6.14	6.38	31600
1999-11-16	6.38	6.59	6.34	6.47	41200
1999-11-17	6.63	6.66	6.44	6.55	50400
1999-11-18	6.56	6.56	6.39	6.50	17200
1999-11-19	6.56	6.56	6.13	6.13	34000
1999-11-22	6.31	6.47	6.25	6.25	57200
1999-11-23	6.19	6.30	6.02	6.14	103200
1999-11-24	6.09	6.09	5.81	5.94	104400
1999-11-26	5.88	6.00	5.88	5.88	17600
1999-11-29	5.95	5.95	5.44	5.50	102000
1999-11-30	5.38	5.38	5.19	5.22	136400
1999-12-01	5.25	5.41	5.17	5.25	228800
1999-12-02	5.34	5.34	5.06	5.08	489600
1999-12-03	5.08	5.16	5.08	5.11	302400
1999-12-06	5.14	5.19	5.14	5.16	229200
1999-12-07	5.13	5.25	5.13	5.25	129600
1999-12-08	5.33	5.58	5.33	5.58	56400
1999-12-09	5.50	5.52	5.41	5.47	96800
1999-12-10	5.48	5.53	5.47	5.47	48000
1999-12-13	5.48	5.63	5.47	5.59	264800
1999-12-14	5.55	5.63	5.53	5.53	40000
1999-12-15	5.66	6.75	5.66	6.66	298800
1999-12-16	6.64	6.72	6.42	6.53	313200
1999-12-17	6.61	6.62	6.34	6.53	67200
1999-12-20	6.48	6.52	5.91	6.00	146800
1999-12-21	6.00	6.50	6.00	6.25	38000
1999-12-22	6.25	6.50	6.22	6.22	25200
1999-12-23	6.36	6.49	6.09	6.19	385600
1999-12-27	6.30	6.41	6.01	6.01	84800
1999-12-28	6.00	6.25	6.00	6.25	25600
1999-12-29	6.39	6.39	5.94	6.22	45200
1999-12-30	5.94	6.13	5.94	5.94	13200
1999-12-31	6.03	6.19	5.88	6.19	35200
2000-01-03	5.91	5.91	5.63	5.88	82000
2000-01-04	5.81	6.00	5.72	5.75	39200
2000-01-05	5.73	5.88	5.72	5.72	58400
2000-01-06	5.77	5.91	5.72	5.91	499600
2000-01-07	5.80	5.80	5.72	5.75	23600
2000-01-10	5.73	5.83	5.66	5.72	262800
2000-01-11	5.72	5.75	5.59	5.67	131200
2000-01-12	5.67	5.69	5.63	5.69	21600
2000-01-13	5.72	5.75	5.59	5.63	34800
2000-01-14	5.63	5.75	5.63	5.66	14800
2000-01-18	5.81	6.66	5.75	6.50	211200
2000-01-19	6.50	6.50	6.31	6.38	23600
2000-01-20	6.31	6.45	6.31	6.45	31200
2000-01-21	6.45	6.45	6.13	6.25	70000
2000-01-24	6.28	6.38	6.20	6.33	54000
2000-01-25	6.33	6.33	6.19	6.22	28800
2000-01-26	6.30	6.31	6.19	6.31	70000
2000-01-27	6.25	6.38	6.25	6.34	96400
2000-01-28	6.44	6.47	6.25	6.38	55200
2000-01-31	6.38	6.56	6.31	6.38	79600
2000-02-01	6.34	6.84	6.34	6.84	98000
2000-02-02	6.84	6.91	6.59	6.59	66800
2000-02-03	6.75	6.78	6.63	6.78	34400
2000-02-04	6.75	6.81	6.66	6.70	84000
2000-02-07	6.70	6.70	6.44	6.44	68400
2000-02-08	6.44	6.47	6.19	6.28	156800
2000-02-09	6.25	6.38	6.25	6.36	56800
2000-02-10	6.31	6.81	6.31	6.59	136000
2000-02-11	6.53	6.56	6.25	6.38	87200
2000-02-14	6.44	6.52	6.22	6.52	144400
2000-02-15	6.41	6.52	6.31	6.47	58800
2000-02-16	6.52	6.53	6.44	6.52	77200
2000-02-17	6.56	6.69	6.53	6.63	116400
2000-02-18	6.72	6.81	6.64	6.81	250400
2000-02-22	6.81	7.05	6.75	7.00	252400
2000-02-23	6.97	7.00	6.97	6.97	36000
2000-02-24	6.97	6.97	6.53	6.88	213200
2000-02-25	6.76	7.09	6.76	7.01	112000
2000-02-28	6.84	6.97	6.78	6.97	8800
2000-02-29	7.00	7.00	6.84	6.95	35600
2000-03-01	6.86	6.86	6.75	6.81	184400
2000-03-02	6.75	6.84	6.72	6.72	78000
2000-03-03	6.77	6.78	6.73	6.75	120800
2000-03-06	6.76	6.80	6.72	6.80	193600
2000-03-07	6.77	6.88	6.75	6.88	126000
2000-03-08	7.00	7.44	6.84	7.17	401600
2000-03-09	7.17	7.38	7.17	7.38	158800
2000-03-10	7.31	7.73	7.25	7.73	373600
2000-03-13	7.56	7.88	7.53	7.63	170400
2000-03-14	7.63	7.64	7.33	7.33	48000
2000-03-15	7.34	7.36	7.09	7.28	70800
2000-03-16	7.30	7.31	7.06	7.30	41600
2000-03-17	7.14	7.38	7.14	7.19	25600
2000-03-20	7.25	7.50	7.13	7.50	183200
2000-03-21	7.50	7.53	6.94	7.38	264000
2000-03-22	7.38	7.53	7.38	7.39	566800
2000-03-23	7.38	7.41	7.25	7.36	176800
2000-03-24	7.31	7.41	7.09	7.38	516000
2000-03-27	7.27	7.27	7.00	7.18	53600
2000-03-28	7.25	7.28	6.41	6.48	350800
2000-03-29	6.39	7.25	6.25	6.78	991200
2000-03-30	6.77	7.03	6.66	6.66	492800
2000-03-31	6.70	7.75	6.66	7.47	848000
2000-04-03	7.47	7.72	7.41	7.72	660000
2000-04-04	7.66	8.66	7.66	8.65	279600
2000-04-05	8.28	8.50	7.84	8.27	354400
2000-04-06	8.31	8.38	7.97	8.00	470000
2000-04-07	8.06	8.53	8.00	8.53	116800
2000-04-10	8.44	8.50	7.75	8.00	391200
2000-04-11	7.75	8.50	7.75	8.50	69200
2000-04-12	7.91	8.13	7.89	8.05	165200
2000-04-13	7.88	8.25	7.88	8.20	270800
2000-04-14	8.25	8.25	7.38	7.73	284800
2000-04-17	7.63	8.25	7.56	8.25	155200
2000-04-18	8.13	8.50	8.13	8.47	302800
2000-04-19	8.31	8.44	8.00	8.22	32400
2000-04-20	8.28	8.41	8.22	8.25	189600
2000-04-24	8.19	8.53	8.19	8.50	798000
2000-04-25	8.52	8.52	8.16	8.47	196800
2000-04-26	8.39	8.47	8.34	8.45	196000
2000-04-27	8.38	8.47	8.38	8.45	75600
2000-04-28	8.44	8.47	8.25	8.44	175600
2000-05-01	8.44	8.44	7.84	8.13	127200
2000-05-02	8.08	8.50	8.00	8.03	268000
2000-05-03	7.75	8.27	7.59	8.23	217600
2000-05-04	8.22	8.25	7.39	7.69	317600
2000-05-05	7.50	7.94	7.48	7.84	313600
2000-05-08	7.84	8.00	7.59	7.98	62000
2000-05-09	7.95	8.56	7.75	8.50	597200
2000-05-10	8.34	8.46	8.31	8.41	72000
2000-05-11	8.41	8.77	8.41	8.69	305600
2000-05-12	8.70	9.13	8.70	8.91	140400
2000-05-15	8.90	9.00	8.70	8.78	183600
2000-05-16	8.84	8.94	8.84	8.88	114000
2000-05-17	8.86	8.94	8.78	8.89	161600
2000-05-18	8.88	9.19	8.80	9.17	309600
2000-05-19	9.19	9.19	8.91	9.08	108000
2000-05-22	9.09	9.09	8.95	9.03	108800
2000-05-23	9.03	9.28	8.94	9.20	359600
2000-05-24	9.22	9.28	9.13	9.19	344400
2000-05-25	9.25	9.38	9.08	9.09	976400
2000-05-26	9.09	9.16	8.97	9.09	144000
2000-05-30	9.08	9.13	9.00	9.06	77200
2000-05-31	9.06	9.06	8.84	9.00	320400
2000-06-01	8.98	9.19	8.98	9.19	115200
2000-06-02	9.19	9.28	9.16	9.25	384400
2000-06-05	9.22	9.41	9.22	9.31	433200
2000-06-06	9.25	9.31	9.19	9.22	858000
2000-06-07	9.19	9.19	8.88	9.05	154800
2000-06-08	8.98	9.13	8.88	9.00	103600
2000-06-09	9.13	9.13	9.00	9.13	40800
2000-06-12	9.00	9.14	8.89	9.14	66800
2000-06-13	9.13	9.16	9.00	9.16	66000
2000-06-14	9.16	9.92	9.16	9.63	1396400
2000-06-15	9.64	10.31	9.50	10.03	1262000
2000-06-16	10.05	10.16	9.63	9.75	548400
2000-06-19	9.80	9.91	9.38	9.52	590800
2000-06-20	9.47	9.69	9.44	9.56	196800
2000-06-21	9.50	10.30	9.50	10.25	459200
2000-06-22	10.00	10.06	9.72	10.05	368400
2000-06-23	10.06	10.06	9.69	9.73	168400
2000-06-26	9.91	10.11	9.76	10.00	204800
2000-06-27	10.03	10.03	9.38	9.61	264400
2000-06-28	9.59	10.31	9.59	10.14	617200
2000-06-29	10.14	10.42	10.08	10.34	225600
2000-06-30	10.39	10.52	10.16	10.52	319600
2000-07-03	10.50	10.70	10.31	10.64	188400
2000-07-05	10.50	10.72	9.75	10.72	290000
2000-07-06	10.75	10.75	10.53	10.70	297200
2000-07-07	10.70	10.73	10.45	10.73	171200
2000-07-10	10.66	10.81	10.64	10.64	453600
2000-07-11	10.50	10.69	10.22	10.42	311600
2000-07-12	10.38	10.44	9.95	10.06	360000
2000-07-13	10.25	10.25	9.88	9.89	69200
2000-07-14	9.94	9.94	9.81	9.81	127600
2000-07-17	9.80	9.88	9.16	9.25	354800
2000-07-18	9.28	9.42	9.09	9.36	826800
2000-07-19	9.44	9.61	9.16	9.17	257200
2000-07-20	9.14	9.36	9.13	9.13	319200
2000-07-21	9.19	9.25	8.94	8.94	413200
2000-07-24	8.92	8.92	7.88	7.94	414400
2000-07-25	8.09	8.14	7.56	7.78	587600
2000-07-26	7.63	7.75	7.41	7.73	261600
2000-07-27	7.75	8.00	7.72	7.80	661600
2000-07-28	7.88	8.05	7.80	7.86	430800
2000-07-31	7.94	7.97	7.38	7.48	214000
2000-08-01	7.41	8.09	7.41	7.94	864800
2000-08-02	8.11	8.38	8.09	8.36	429200
2000-08-03	8.38	8.63	8.28	8.34	402000
2000-08-04	8.34	8.50	8.25	8.37	196000
2000-08-07	8.60	8.84	8.55	8.81	228800
2000-08-08	8.81	9.09	8.81	9.06	146800
2000-08-09	9.63	9.69	9.44	9.56	812000
2000-08-10	9.55	9.88	9.47	9.47	636800
2000-08-11	9.38	9.55	9.02	9.41	512800
2000-08-14	9.47	9.80	9.43	9.56	305600
2000-08-15	9.56	9.88	9.55	9.75	405600
2000-08-16	9.79	9.94	9.75	9.94	102400
2000-08-17	9.91	10.50	9.83	10.25	216800
2000-08-18	10.27	10.28	10.13	10.13	148800
2000-08-21	10.20	10.31	10.03	10.19	107200
2000-08-22	10.19	10.19	9.67	9.72	207600
2000-08-23	9.89	10.17	9.89	10.00	215200
2000-08-24	10.22	10.50	10.06	10.28	427600
2000-08-25	10.19	10.52	10.00	10.50	157200
2000-08-28	10.53	10.75	10.44	10.63	189200
2000-08-29	10.58	10.61	10.56	10.61	75600
2000-08-30	10.56	10.61	10.16	10.52	112800
2000-08-31	10.41	10.56	10.28	10.34	300800
2000-09-01	10.34	10.63	10.31	10.63	152400
2000-09-05	10.63	11.09	10.52	10.70	374400
2000-09-06	10.75	11.13	10.59	10.72	117000
2000-09-07	11.00	11.13	10.69	10.94	203600
2000-09-08	10.94	11.22	10.66	10.72	354000
2000-09-11	10.88	11.25	10.72	10.84	333000
2000-09-12	10.75	11.06	10.06	10.88	158200
2000-09-13	11.00	11.06	10.19	10.22	180800
2000-09-14	10.47	11.03	10.19	11.03	300000
2000-09-15	10.75	11.09	10.50	11.06	220600
2000-09-18	11.00	11.16	10.69	11.13	300000
2000-09-19	11.16	12.16	11.06	11.97	794400
2000-09-20	12.13	12.13	11.69	12.03	675200
2000-09-21	12.00	12.00	10.75	11.22	339000
2000-09-22	10.72	11.06	10.63	11.00	250600
2000-09-25	11.00	11.03	10.25	10.72	435400
2000-09-26	10.84	11.00	10.50	10.84	81600
2000-09-27	10.97	11.44	10.81	11.38	255400
2000-09-28	11.31	11.56	11.28	11.56	263200
2000-09-29	11.56	11.56	11.25	11.53	157800
2000-10-02	11.53	11.63	11.25	11.38	131600
2000-10-03	11.56	11.56	11.28	11.34	103600
2000-10-04	11.19	11.39	11.19	11.31	31000
2000-10-05	11.50	11.53	11.19	11.19	69800
2000-10-06	11.16	11.38	10.97	10.97	52000
2000-10-09	10.94	11.25	10.94	11.13	215400
2000-10-10	11.16	11.50	11.16	11.41	114600
2000-10-11	11.22	11.63	11.22	11.53	365800
2000-10-12	11.63	12.38	11.50	12.31	693000
2000-10-13	12.53	12.75	12.19	12.34	576000
2000-10-16	12.34	12.38	12.03	12.13	172600
2000-10-17	12.25	12.25	12.03	12.03	310800
2000-10-18	11.95	11.97	11.22	11.66	345400
2000-10-19	11.75	11.87	11.44	11.50	312600
2000-10-20	11.53	11.78	11.44	11.69	157800
2000-10-23	11.84	11.84	11.63	11.78	169000
2000-10-24	11.80	11.84	11.66	11.66	217600
2000-10-25	11.59	11.78	11.34	11.44	365000
2000-10-26	11.38	11.59	11.34	11.53	108600
2000-10-27	11.53	11.81	11.16	11.25	92000
2000-10-30	11.00	11.53	10.91	11.50	69400
2000-10-31	11.69	11.72	11.38	11.72	378200
2000-11-01	11.69	12.12	11.13	11.13	276400
2000-11-02	11.16	11.50	11.03	11.38	121800
2000-11-03	11.38	11.75	11.31	11.50	167400
2000-11-06	11.48	11.78	11.22	11.69	275600
2000-11-07	11.69	11.78	11.53	11.75	176200
2000-11-08	11.63	11.78	11.50	11.50	107400
2000-11-09	11.63	11.63	10.38	10.72	168400
2000-11-10	10.72	10.75	9.50	9.56	469000
2000-11-13	9.88	10.31	9.56	10.25	399200
2000-11-14	10.13	11.06	10.13	11.06	151000
2000-11-15	10.97	11.59	10.94	11.59	172000
2000-11-16	11.38	11.72	11.31	11.47	119400
2000-11-17	11.50	11.72	11.48	11.63	370400
2000-11-20	11.63	11.63	11.28	11.38	128000
2000-11-21	11.44	13.00	11.41	12.75	693000
2000-11-22	12.88	12.88	12.23	12.47	397000
2000-11-24	12.50	12.88	12.47	12.75	474000
2000-11-27	12.81	13.03	12.47	12.47	256800
2000-11-28	12.34	12.59	12.06	12.06	275800
2000-11-29	12.28	12.28	11.66	11.81	114000
2000-11-30	11.66	12.31	11.50	11.50	211400
2000-12-01	11.51	12.38	11.51	11.84	350200
2000-12-04	11.75	12.13	11.75	11.84	319800
2000-12-05	12.00	12.06	11.88	12.06	342800
2000-12-06	11.95	12.50	11.84	12.38	528800
2000-12-07	12.33	12.69	12.25	12.38	402400
2000-12-08	12.50	12.69	12.47	12.69	253400
2000-12-11	12.66	12.69	12.19	12.63	324200
2000-12-12	12.27	12.69	12.25	12.47	192000
2000-12-13	12.47	12.56	12.06	12.44	271000
2000-12-14	12.31	12.38	11.72	12.06	60800
2000-12-15	11.50	12.03	11.38	12.03	235400
2000-12-18	12.06	12.62	11.84	12.53	436400
2000-12-19	12.50	13.53	12.50	13.50	791200
2000-12-20	13.50	13.69	12.38	12.38	222800
2000-12-21	12.62	13.47	12.56	13.44	218400
2000-12-22	13.09	14.00	13.00	14.00	191600
2000-12-26	14.00	15.03	13.97	14.88	272400
2000-12-27	15.16	15.63	14.81	15.63	761600
2000-12-28	15.41	17.16	15.39	16.91	627200
2000-12-29	16.41	17.06	16.09	16.66	732000
2001-01-02	15.69	16.38	15.13	15.25	566800
2001-01-03	15.16	15.38	13.78	14.78	1014000
2001-01-04	14.57	14.94	13.25	13.25	273400
2001-01-05	13.69	15.24	13.38	14.94	740400
2001-01-08	15.50	16.38	15.22	16.00	373200
2001-01-09	16.03	16.19	15.19	15.22	201800
2001-01-10	15.19	15.81	15.00	15.69	528600
2001-01-11	15.88	16.06	15.59	15.91	157000
2001-01-12	15.50	16.00	15.22	15.97	331400
2001-01-16	15.47	17.50	15.47	17.31	1130000
2001-01-17	16.72	17.03	16.47	16.50	837600
2001-01-18	16.27	16.44	15.50	15.66	387600
2001-01-19	15.57	15.81	15.13	15.13	291000
2001-01-22	15.06	15.44	15.00	15.09	469000
2001-01-23	15.10	15.88	14.88	15.75	158000
2001-01-24	15.56	15.78	15.13	15.25	130400
2001-01-25	15.00	15.38	14.84	15.09	226800
2001-01-26	14.94	15.16	14.50	14.63	181400
2001-01-29	14.25	14.58	14.00	14.31	299800
2001-01-30	14.37	14.37	13.25	13.56	889800
2001-01-31	13.41	13.66	12.91	13.28	586000
2001-02-01	13.28	13.43	13.03	13.34	347000
2001-02-02	13.13	13.89	13.00	13.72	194600
2001-02-05	13.66	14.48	13.66	14.09	253400
2001-02-06	14.06	15.25	14.00	14.88	209400
2001-02-07	15.13	15.63	14.88	15.47	336600
2001-02-08	15.50	15.50	14.95	15.20	147800
2001-02-09	15.03	15.63	14.84	15.53	122200
2001-02-12	15.63	15.63	15.20	15.44	258200
2001-02-13	15.29	16.56	15.29	16.01	361200
2001-02-14	16.00	16.44	15.38	15.50	226600
2001-02-15	15.44	15.56	15.19	15.25	286600
2001-02-16	15.19	15.66	14.59	14.94	369400
2001-02-20	15.50	15.53	15.22	15.50	248400
2001-02-21	15.19	15.81	14.75	14.77	213800
2001-02-22	14.53	14.55	11.06	12.28	2508800
2001-02-23	12.44	12.69	11.44	11.47	2757800
2001-02-26	11.47	12.00	11.44	11.63	770600
2001-02-27	11.56	12.03	11.53	11.72	426200
2001-02-28	11.69	11.69	10.94	11.16	527400
2001-03-01	11.16	11.72	11.09	11.50	211600
2001-03-02	11.56	11.75	11.44	11.53	307400
2001-03-05	11.44	11.63	11.31	11.31	731600
2001-03-06	11.38	11.77	11.09	11.56	972800
2001-03-07	11.66	12.94	11.63	12.56	1449400
2001-03-08	12.50	12.69	12.31	12.50	627200
2001-03-09	12.44	12.63	12.19	12.59	201000
2001-03-12	12.31	12.53	12.06	12.28	240400
2001-03-13	12.28	12.56	12.13	12.53	321000
2001-03-14	12.44	12.75	12.13	12.31	614600
2001-03-15	12.44	12.56	12.13	12.50	661400
2001-03-16	12.63	12.81	12.06	12.13	424000
2001-03-19	12.09	12.31	11.94	12.13	195600
2001-03-20	11.94	12.19	11.69	11.69	394600
2001-03-21	12.25	12.31	11.50	11.78	340200
2001-03-22	11.53	11.63	11.06	11.50	261400
2001-03-23	11.44	11.88	11.25	11.72	182200
2001-03-26	11.80	11.80	11.09	11.09	307800
2001-03-27	11.22	11.34	11.03	11.03	677000
2001-03-28	11.06	11.22	10.56	10.59	230400
2001-03-29	10.56	10.91	10.31	10.75	203000
2001-03-30	10.93	11.63	10.77	11.63	467400
2001-04-02	11.28	11.63	10.59	10.66	372200
2001-04-03	10.88	10.88	9.63	9.94	944000
2001-04-04	10.00	10.34	9.78	10.06	805200
2001-04-05	10.13	11.22	9.97	11.00	493600
2001-04-06	11.19	11.19	10.72	11.03	148600
2001-04-09	11.19	11.53	11.03	11.52	177600
2001-04-10	11.45	11.65	11.40	11.49	134400
2001-04-11	11.65	11.65	11.10	11.30	212000
2001-04-12	11.40	11.55	11.00	11.35	151200
2001-04-16	11.02	11.88	11.00	11.71	279800
2001-04-17	11.42	11.80	11.34	11.80	149600
2001-04-18	11.80	11.84	11.17	11.29	801200
2001-04-19	11.30	11.30	11.20	11.23	842400
2001-04-20	11.23	11.25	10.90	10.90	821600
2001-04-23	10.92	10.95	10.75	10.85	1480400
2001-04-24	10.89	10.98	10.82	10.88	504400
2001-04-25	10.88	11.52	10.80	11.50	477200
2001-04-26	11.52	12.18	11.50	12.08	356000
2001-04-27	12.07	12.07	11.84	11.97	527600
2001-04-30	12.01	12.60	11.90	12.43	628400
2001-05-01	12.43	12.43	11.93	12.34	375200
2001-05-02	12.21	12.45	11.25	11.42	502600
2001-05-03	11.53	11.53	11.36	11.50	271200
2001-05-04	11.53	11.58	11.50	11.55	329800
2001-05-07	11.68	11.70	11.05	11.06	589600
2001-05-08	11.25	11.65	11.00	11.64	109000
2001-05-09	11.30	11.80	11.29	11.50	260600
2001-05-10	11.50	11.55	11.20	11.36	528200
2001-05-11	11.40	11.50	10.97	11.09	350000
2001-05-14	11.12	11.30	11.05	11.27	277200
2001-05-15	11.29	11.63	11.18	11.63	253800
2001-05-16	11.55	11.78	11.50	11.70	102600
2001-05-17	11.50	12.10	11.31	11.98	469200
2001-05-18	12.10	12.38	11.98	12.33	292200
2001-05-21	12.33	12.55	12.28	12.55	286000
2001-05-22	12.62	12.62	12.26	12.41	226600
2001-05-23	12.50	12.50	11.50	11.50	281800
2001-05-24	11.64	11.64	11.25	11.46	474400
2001-05-25	11.50	11.50	11.25	11.35	264200
2001-05-29	11.32	11.50	11.26	11.36	64800
2001-05-30	11.30	11.40	11.25	11.40	143400
2001-05-31	11.40	11.40	11.08	11.08	218800
2001-06-01	11.37	11.50	11.11	11.23	461400
2001-06-04	11.25	11.75	11.23	11.75	213200
2001-06-05	11.75	12.00	11.40	12.00	327000
2001-06-06	11.99	11.99	11.10	11.51	231000
2001-06-07	11.51	11.51	11.00	11.07	104800
2001-06-08	11.15	11.15	10.81	10.86	219800
2001-06-11	11.00	11.48	11.00	11.38	188400
2001-06-12	11.08	11.63	11.05	11.55	96200
2001-06-13	11.45	11.68	11.35	11.48	126800
2001-06-14	11.35	11.57	11.23	11.44	123800
2001-06-15	11.23	11.66	11.22	11.63	450800
2001-06-18	11.68	11.68	11.21	11.47	71000
2001-06-19	11.54	11.55	11.48	11.55	270000
2001-06-20	11.44	11.52	11.10	11.49	213800
2001-06-21	11.24	11.48	10.95	11.20	298600
2001-06-22	11.21	11.21	9.98	10.67	2250200
2001-06-25	10.57	10.67	10.05	10.19	610400
2001-06-26	10.12	10.38	10.02	10.38	564800
2001-06-27	10.37	10.37	10.13	10.30	198600
2001-06-28	10.30	10.43	9.83	10.06	345200
2001-06-29	10.05	11.93	10.05	11.68	433800
2001-07-02	10.73	10.85	10.58	10.68	259000
2001-07-03	10.68	10.69	10.52	10.55	67400
2001-07-05	10.51	10.85	10.51	10.57	85200
2001-07-06	10.56	10.63	10.41	10.60	195200
2001-07-09	10.60	10.65	10.23	10.43	169600
2001-07-10	10.36	10.36	10.10	10.13	734200
2001-07-11	10.13	10.21	9.87	10.18	283000
2001-07-12	10.12	10.16	9.98	10.05	120200
2001-07-13	10.05	10.35	9.98	10.08	85200
2001-07-16	10.13	10.13	9.38	9.52	307600
2001-07-17	9.52	9.63	9.41	9.53	244600
2001-07-18	9.41	9.50	9.33	9.38	300400
2001-07-19	9.45	9.53	9.38	9.51	336000
2001-07-20	9.48	10.02	9.48	9.97	202800
2001-07-23	9.99	10.18	9.95	10.03	111600
2001-07-24	9.93	10.11	9.89	9.98	201800
2001-07-25	10.10	10.49	9.97	10.37	61000
2001-07-26	10.31	10.75	10.19	10.67	90800
2001-07-27	10.70	10.70	10.50	10.69	297200
2001-07-30	10.70	10.91	10.64	10.77	130600
2001-07-31	10.77	10.90	10.70	10.73	187000
2001-08-01	10.85	10.90	10.73	10.73	57400
2001-08-02	10.73	10.78	10.70	10.74	73600
2001-08-03	10.78	10.80	10.68	10.73	110200
2001-08-06	10.84	10.84	10.70	10.72	99400
2001-08-07	10.65	10.81	10.65	10.75	60800
2001-08-08	10.69	10.89	10.15	10.55	115800
2001-08-09	10.63	10.63	10.37	10.50	59400
2001-08-10	10.50	10.54	10.09	10.20	259400
2001-08-13	10.08	10.20	9.92	9.97	239600
2001-08-14	10.03	10.18	9.88	10.03	199400
2001-08-15	10.03	10.50	9.88	10.33	271200
2001-08-16	10.14	10.57	9.75	10.35	223600
2001-08-17	10.45	10.50	10.13	10.13	68800
2001-08-20	10.06	10.31	10.06	10.20	344600
2001-08-21	10.24	10.30	10.20	10.23	280400
2001-08-22	10.23	10.37	10.20	10.28	325000
2001-08-23	10.23	10.30	10.20	10.21	545400
2001-08-24	10.25	10.25	10.06	10.09	384400
2001-08-27	10.08	10.28	9.93	9.93	241800
2001-08-28	10.04	10.04	9.70	9.86	165400
2001-08-29	9.93	9.94	9.83	9.90	221600
2001-08-30	9.82	9.88	9.58	9.60	357200
2001-08-31	9.60	9.70	9.55	9.60	374000
2001-09-04	9.63	10.01	9.60	9.83	285200
2001-09-05	9.84	9.99	9.78	9.82	178800
2001-09-06	9.80	9.95	9.50	9.66	788200
2001-09-07	9.66	9.71	9.57	9.66	197000
2001-09-10	9.67	9.79	9.60	9.73	126800
2001-09-17	9.75	9.90	9.53	9.68	298600
2001-09-18	9.82	9.82	9.49	9.51	146200
2001-09-19	9.50	9.62	8.40	9.01	330800
2001-09-20	9.00	9.00	8.59	8.73	134200
2001-09-21	8.48	9.20	8.48	8.80	288800
2001-09-24	9.19	9.21	8.03	8.20	453400
2001-09-25	8.05	8.11	7.65	7.68	776600
2001-09-26	7.73	7.73	7.30	7.40	401200
2001-09-27	7.45	7.60	7.29	7.50	118600
2001-09-28	7.52	8.03	7.52	7.97	216600
2001-10-01	7.84	7.94	7.33	7.94	149000
2001-10-02	7.85	8.04	7.50	7.80	189400
2001-10-03	7.74	8.47	7.67	8.30	124800
2001-10-04	8.36	8.95	8.16	8.85	81000
2001-10-05	8.74	9.18	8.39	8.80	93800
2001-10-08	8.90	9.35	8.73	8.97	113400
2001-10-09	8.95	9.26	8.95	9.22	230400
2001-10-10	9.26	9.53	8.96	9.25	226400
2001-10-11	9.28	9.46	9.18	9.41	95600
2001-10-12	9.20	9.48	9.11	9.25	160800
2001-10-15	9.26	9.49	9.10	9.49	276800
2001-10-16	9.40	9.87	9.30	9.87	63400
2001-10-17	9.88	10.00	9.41	9.43	171200
2001-10-18	9.53	9.53	9.19	9.50	97800
2001-10-19	9.43	10.08	9.25	9.87	142400
2001-10-22	9.79	9.86	9.56	9.59	151200
2001-10-23	9.62	9.90	9.38	9.51	90000
2001-10-24	9.59	9.72	9.40	9.60	122800
2001-10-25	9.52	10.28	9.47	10.28	225200
2001-10-26	10.08	10.25	9.95	10.12	99400
2001-10-29	10.15	10.58	10.12	10.45	274600
2001-10-30	10.45	10.45	9.85	10.05	100600
2001-10-31	9.95	10.44	9.95	10.24	82800
2001-11-01	10.24	10.43	9.96	10.43	97400
2001-11-02	10.43	10.43	9.90	9.90	117600
2001-11-05	9.77	9.77	9.47	9.47	168800
2001-11-06	9.47	9.52	9.25	9.45	584400
2001-11-07	9.47	9.63	9.25	9.47	169400
2001-11-08	9.41	9.58	9.40	9.55	134600
2001-11-09	9.50	9.78	9.43	9.76	222600
2001-11-12	9.55	9.75	9.43	9.61	59000
2001-11-13	9.62	9.67	9.47	9.50	137800
2001-11-14	9.52	9.68	9.46	9.49	368200
2001-11-15	9.45	9.45	8.48	8.55	159200
2001-11-16	8.55	9.09	8.52	9.09	74000
2001-11-19	9.09	9.19	8.52	8.94	263600
2001-11-20	8.90	9.05	8.65	8.74	213200
2001-11-21	8.84	9.08	8.54	9.08	63800
2001-11-23	8.95	9.25	8.88	9.24	24400
2001-11-26	9.01	9.25	8.63	9.21	113800
2001-11-27	9.14	9.49	9.07	9.21	100400
2001-11-28	9.13	9.15	8.79	8.85	63800
2001-11-29	8.83	9.53	8.72	9.46	210200
2001-11-30	9.43	9.58	9.33	9.58	180800
2001-12-03	9.50	9.56	9.34	9.38	262000
2001-12-04	9.31	9.53	9.31	9.45	166800
2001-12-05	9.53	9.77	9.45	9.77	274200
2001-12-06	9.72	9.72	9.50	9.53	355200
2001-12-07	9.41	10.00	9.41	10.00	178600
2001-12-10	9.95	9.95	9.43	9.45	165800
2001-12-11	9.58	9.88	9.35	9.38	248000
2001-12-12	9.50	9.67	9.32	9.48	102600
2001-12-13	9.47	9.58	8.87	9.35	239800
2001-12-14	9.41	9.55	9.10	9.53	103200
2001-12-17	9.55	9.64	9.22	9.62	165000
2001-12-18	9.64	9.75	9.49	9.65	185800
2001-12-19	9.65	10.03	9.65	9.94	140400
2001-12-20	9.88	10.10	9.86	10.03	225000
2001-12-21	10.24	10.25	9.97	10.15	426600
2001-12-24	10.01	10.40	10.01	10.13	63200
2001-12-26	10.25	10.40	10.13	10.40	89800
2001-12-27	10.33	10.40	9.93	10.40	105600
2001-12-28	10.34	11.10	10.32	10.93	291800
2001-12-31	10.93	11.02	10.60	10.60	138800
2002-01-02	10.67	10.75	10.00	10.74	232000
2002-01-03	10.73	10.74	10.27	10.53	117600
2002-01-04	10.56	10.93	10.23	10.45	128600
2002-01-07	10.40	10.55	10.29	10.32	62200
2002-01-08	10.44	10.56	10.00	10.56	130600
2002-01-09	10.48	10.68	10.06	10.08	115200
2002-01-10	10.05	10.34	9.98	10.14	73000
2002-01-11	10.05	10.05	9.63	9.73	76400
2002-01-14	9.70	9.83	9.59	9.82	206400
2002-01-15	9.88	10.32	9.37	10.32	254000
2002-01-16	10.32	10.32	10.00	10.05	136200
2002-01-17	10.13	10.25	9.78	10.03	70000
2002-01-18	10.10	10.25	9.74	9.86	68200
2002-01-22	9.88	10.00	9.68	9.93	249800
2002-01-23	9.94	10.38	9.78	10.38	106600
2002-01-24	10.26	10.38	9.99	10.23	100000
2002-01-25	10.33	10.33	10.08	10.28	165000
2002-01-28	10.25	10.28	9.96	10.08	196600
2002-01-29	9.98	10.03	9.96	9.99	223400
2002-01-30	9.98	10.25	9.90	10.22	304200
2002-01-31	10.16	10.33	10.06	10.33	234400
2002-02-01	10.28	10.38	10.00	10.20	237200
2002-02-04	10.34	10.34	9.98	10.06	129400
2002-02-05	10.07	10.32	10.00	10.20	85200
2002-02-06	10.10	10.33	10.09	10.24	113800
2002-02-07	10.30	10.30	9.95	9.97	172800
2002-02-08	9.95	10.08	9.93	10.02	197000
2002-02-11	10.02	10.36	10.02	10.12	85800
2002-02-12	10.33	10.33	10.11	10.25	212000
2002-02-13	10.20	10.25	10.10	10.22	169000
2002-02-14	10.25	10.25	10.11	10.11	230600
2002-02-15	10.08	10.17	10.04	10.13	114600
2002-02-19	10.11	10.33	10.08	10.18	198400
2002-02-20	10.20	10.33	10.10	10.25	186600
2002-02-21	10.22	10.42	10.18	10.18	465000
2002-02-22	10.18	10.50	10.13	10.45	241600
2002-02-25	10.48	10.75	10.42	10.67	506400
2002-02-26	10.65	10.85	10.61	10.72	379400
2002-02-27	10.63	11.03	10.63	10.89	324400
2002-02-28	10.89	10.98	10.76	10.85	347400
2002-03-01	10.86	10.95	10.83	10.90	315600
2002-03-04	10.87	11.58	10.85	11.37	387600
2002-03-05	11.33	11.63	11.33	11.58	286600
2002-03-06	10.60	11.23	10.18	10.25	3481800
2002-03-07	10.38	10.59	9.45	10.00	4836200
2002-03-08	10.01	10.10	9.65	9.92	2568600
2002-03-11	9.89	10.11	9.83	9.94	374200
2002-03-12	9.93	10.07	9.83	9.97	299000
2002-03-13	9.97	10.38	9.96	10.26	2186000
2002-03-14	10.25	10.33	10.08	10.30	849000
2002-03-15	10.18	10.48	10.18	10.38	601800
2002-03-18	10.50	10.50	10.34	10.50	98800
2002-03-19	10.46	10.62	10.38	10.42	198000
2002-03-20	10.49	10.66	10.34	10.50	531400
2002-03-21	10.47	10.75	10.45	10.65	863000
2002-03-22	10.71	10.71	10.47	10.47	198200
2002-03-25	10.44	10.73	10.44	10.61	326400
2002-03-26	10.64	10.78	10.55	10.69	360800
2002-03-27	10.68	10.90	10.63	10.76	654400
2002-03-28	10.75	10.86	10.57	10.86	301400
2002-04-01	10.54	10.88	10.50	10.62	325200
2002-04-02	10.75	11.01	10.58	10.91	572200
2002-04-03	10.91	11.03	10.73	10.80	329000
2002-04-04	10.75	10.82	10.67	10.73	271000
2002-04-05	10.66	10.87	10.63	10.75	427000
2002-04-08	10.75	11.25	10.75	11.00	387000
2002-04-09	11.00	11.13	10.73	10.88	266000
2002-04-10	10.83	11.19	10.83	11.05	193600
2002-04-11	10.91	11.10	10.86	10.87	777200
2002-04-12	10.92	10.95	10.61	10.77	557400
2002-04-15	10.81	11.20	10.79	11.20	315800
2002-04-16	11.24	11.28	10.95	11.08	270200
2002-04-17	11.19	11.63	11.18	11.50	253400
2002-04-18	11.58	11.75	11.48	11.70	399800
2002-04-19	11.73	11.73	11.54	11.60	322000
2002-04-22	11.58	11.84	11.58	11.68	369600
2002-04-23	11.78	12.12	11.62	11.88	496600
2002-04-24	12.04	12.20	11.82	11.99	447000
2002-04-25	12.10	12.25	11.87	12.10	168000
2002-04-26	12.00	12.25	11.71	11.73	194600
2002-04-29	11.75	12.12	11.69	12.12	222600
2002-04-30	12.14	12.17	11.87	12.10	259800
2002-05-01	12.00	12.20	11.80	12.15	754400
2002-05-02	12.15	12.27	11.98	12.25	423600
2002-05-03	12.25	12.53	12.13	12.48	161200
2002-05-06	12.45	12.52	11.94	12.00	96600
2002-05-07	11.95	12.25	11.89	11.98	128400
2002-05-08	12.18	12.30	12.01	12.06	119200
2002-05-09	12.00	12.41	11.84	12.00	477000
2002-05-10	12.00	12.34	11.87	12.23	198000
2002-05-13	12.30	12.40	12.11	12.36	163400
2002-05-14	12.30	12.50	12.30	12.43	342400
2002-05-15	12.45	12.50	12.14	12.29	362800
2002-05-16	12.33	12.40	11.98	12.26	118400
2002-05-17	12.35	12.35	11.86	12.32	131000
2002-05-20	12.10	12.20	11.92	12.04	125800
2002-05-21	12.05	12.23	11.87	12.12	133000
2002-05-22	11.95	12.12	11.95	12.04	81600
2002-05-23	12.03	12.08	11.82	12.08	192600
2002-05-24	12.06	12.16	11.83	11.86	167200
2002-05-28	11.85	12.08	11.42	11.85	323400
2002-05-29	11.87	11.87	11.50	11.64	131200
2002-05-30	11.63	11.81	11.56	11.75	174200
2002-05-31	11.70	11.92	11.58	11.58	152400
2002-06-03	11.55	11.75	11.23	11.28	113800
2002-06-04	11.28	11.48	11.15	11.47	121400
2002-06-05	11.38	11.43	11.15	11.34	110800
2002-06-06	11.40	11.46	10.95	10.95	131200
2002-06-07	10.93	11.65	10.89	11.42	169400
2002-06-10	11.31	11.59	10.89	11.09	591600
2002-06-11	11.09	11.41	10.97	11.09	927800
2002-06-12	10.98	11.25	10.95	11.20	355200
2002-06-13	11.25	11.47	11.00	11.10	95800
2002-06-14	10.95	11.65	10.95	11.35	194600
2002-06-17	11.40	11.81	11.40	11.81	206400
2002-06-18	11.74	11.93	11.39	11.86	240400
2002-06-19	11.90	11.95	11.51	11.64	174800
2002-06-20	11.64	11.86	11.64	11.65	146000
2002-06-21	11.90	11.92	11.42	11.79	218600
2002-06-24	11.65	12.00	11.65	11.94	297200
2002-06-25	11.76	12.00	11.65	11.73	209800
2002-06-26	11.63	11.95	11.42	11.84	1137400
2002-06-27	11.70	12.05	11.50	12.03	254200
2002-06-28	11.95	12.40	11.58	12.03	971800
2002-07-01	11.88	12.24	11.77	11.83	154400
2002-07-02	12.15	12.16	11.49	11.49	102200
2002-07-03	11.51	11.80	11.35	11.63	189600
2002-07-05	11.66	12.00	11.59	12.00	55200
2002-07-08	12.00	12.01	11.35	11.35	113800
2002-07-09	11.36	11.75	11.35	11.73	88400
2002-07-10	11.63	11.85	11.28	11.49	228600
2002-07-11	11.55	11.56	10.88	11.29	175600
2002-07-12	11.30	11.46	11.09	11.09	170000
2002-07-15	11.18	11.77	10.78	11.22	240800
2002-07-16	10.92	11.22	10.75	10.80	436000
2002-07-17	10.80	11.25	10.76	11.15	106600
2002-07-18	10.97	11.25	10.78	11.00	160200
2002-07-19	11.00	11.16	10.37	10.38	313200
2002-07-22	10.44	10.75	10.10	10.22	271800
2002-07-23	10.22	10.35	9.73	9.90	184000
2002-07-24	9.71	10.45	9.50	10.45	193200
2002-07-25	10.15	10.43	10.00	10.00	148000
2002-07-26	10.20	10.55	9.99	10.55	286600
2002-07-29	10.56	10.87	10.50	10.86	176400
2002-07-30	10.85	10.85	10.50	10.75	166600
2002-07-31	10.75	10.75	10.20	10.30	464400
2002-08-01	10.30	10.73	10.30	10.38	465600
2002-08-02	10.55	10.62	9.95	9.95	119200
2002-08-05	9.90	10.44	9.90	10.04	247200
2002-08-06	10.15	10.65	10.05	10.65	128800
2002-08-07	10.65	10.65	10.20	10.43	101000
2002-08-08	10.50	10.98	10.38	10.72	333800
2002-08-09	10.79	11.04	10.50	10.89	451200
2002-08-12	10.80	11.30	10.68	11.21	123000
2002-08-13	11.29	11.37	10.95	10.95	172600
2002-08-14	11.10	11.59	11.09	11.50	235000
2002-08-15	11.60	11.99	11.59	11.95	119200
2002-08-16	11.93	12.11	11.66	12.08	148600
2002-08-19	12.07	12.25	11.88	12.19	101600
2002-08-20	12.25	12.25	11.68	11.68	175600
2002-08-21	11.75	12.12	11.65	12.06	105000
2002-08-22	11.89	12.25	11.89	12.20	129600
2002-08-23	12.15	12.36	12.07	12.13	110200
2002-08-26	12.13	12.25	12.00	12.09	264000
2002-08-27	12.20	12.33	12.08	12.24	120600
2002-08-28	12.28	12.28	11.86	11.87	203600
2002-08-29	11.85	12.10	11.77	11.97	335800
2002-08-30	11.90	12.21	11.83	11.89	121800
2002-09-03	11.89	12.08	11.75	11.75	486600
2002-09-04	11.76	12.00	11.67	11.80	166400
2002-09-05	11.78	11.89	11.66	11.66	318400
2002-09-06	11.66	12.12	11.66	12.03	878400
2002-09-09	12.01	12.03	11.77	11.88	487800
2002-09-10	11.91	12.10	11.77	11.84	259200
2002-09-11	11.83	12.08	11.78	11.87	95400
2002-09-12	11.87	11.87	11.60	11.64	119200
2002-09-13	11.68	11.88	11.61	11.75	152800
2002-09-16	11.75	11.80	11.56	11.62	101800
2002-09-17	11.63	11.78	11.45	11.58	150600
2002-09-18	11.58	11.97	11.55	11.95	175400
2002-09-19	11.85	12.00	11.63	11.77	148200
2002-09-20	12.00	12.05	11.60	11.68	333600
2002-09-23	11.67	11.75	11.38	11.65	276800
2002-09-24	11.64	11.64	11.35	11.35	267200
2002-09-25	11.48	11.75	11.41	11.74	319200
2002-09-26	11.75	12.00	11.71	12.00	258800
2002-09-27	11.88	12.15	11.85	11.85	269400
2002-09-30	11.95	12.02	11.61	11.95	275600
2002-10-01	12.05	12.24	11.78	12.24	342000
2002-10-02	12.11	12.50	12.11	12.25	602800
2002-10-03	12.26	12.50	12.23	12.38	408600
2002-10-04	12.40	12.42	12.01	12.15	290800
2002-10-07	12.20	12.20	11.75	11.85	103000
2002-10-08	11.85	12.00	11.71	11.85	269000
2002-10-09	11.76	12.30	11.76	12.03	393600
2002-10-10	12.06	12.06	11.66	11.80	156000
2002-10-11	11.78	12.00	11.76	11.86	205800
2002-10-14	11.96	12.43	11.76	12.31	241400
2002-10-15	12.28	12.48	12.25	12.45	178400
2002-10-16	12.39	12.44	12.05	12.15	75800
2002-10-17	12.30	13.25	12.30	13.14	759000
2002-10-18	12.92	12.92	12.53	12.70	591600
2002-10-21	12.70	12.78	12.54	12.61	600800
2002-10-22	12.51	12.58	11.58	12.22	372200
2002-10-23	12.23	12.75	12.23	12.75	281400
2002-10-24	12.69	12.75	12.55	12.65	520400
2002-10-25	12.60	12.60	12.30	12.32	201800
2002-10-28	12.37	12.76	12.10	12.30	214600
2002-10-29	12.46	12.46	11.94	12.17	246600
2002-10-30	12.05	12.68	12.05	12.68	160400
2002-10-31	12.52	12.75	12.45	12.67	262400
2002-11-01	12.75	12.75	12.55	12.75	251400
2002-11-04	12.78	12.78	12.49	12.51	141000
2002-11-05	12.52	12.56	12.18	12.46	267800
2002-11-06	12.17	12.79	12.17	12.71	468600
2002-11-07	12.80	12.80	12.26	12.40	182400
2002-11-08	12.50	12.83	12.40	12.65	289800
2002-11-11	12.45	12.80	12.45	12.67	292600
2002-11-12	12.63	12.85	12.53	12.68	244000
2002-11-13	12.40	12.70	12.30	12.44	243400
2002-11-14	12.63	12.63	12.32	12.62	230000
2002-11-15	12.62	12.69	12.33	12.54	89800
2002-11-18	12.70	12.70	12.25	12.55	159200
2002-11-19	12.70	12.75	12.37	12.50	116400
2002-11-20	12.50	12.88	12.48	12.80	190200
2002-11-21	12.80	12.94	12.70	12.94	180200
2002-11-22	12.94	13.01	12.78	13.01	197200
2002-11-25	12.93	12.93	12.78	12.88	213000
2002-11-26	12.88	12.88	12.65	12.70	104600
2002-11-27	12.70	12.75	12.65	12.75	133800
2002-11-29	12.78	12.78	12.58	12.65	69600
2002-12-02	12.65	13.10	12.65	13.10	285600
2002-12-03	13.12	13.27	13.00	13.11	604000
2002-12-04	13.05	13.24	12.98	13.03	123200
2002-12-05	13.05	13.13	12.96	12.96	491200
2002-12-06	12.93	13.02	12.93	13.00	196800
2002-12-09	12.93	13.38	12.93	13.29	327400
2002-12-10	13.29	13.55	13.18	13.45	551800
2002-12-11	13.48	13.48	13.28	13.28	118600
2002-12-12	13.35	13.50	13.18	13.45	281200
2002-12-13	13.49	13.68	13.35	13.50	197800
2002-12-16	13.50	13.50	13.13	13.24	221600
2002-12-17	13.28	13.30	12.67	12.70	331800
2002-12-18	12.60	12.60	12.31	12.47	407000
2002-12-19	12.48	12.50	12.18	12.20	271400
2002-12-20	12.25	12.66	12.20	12.43	1631400
2002-12-23	12.25	12.88	12.25	12.86	288000
2002-12-24	12.78	12.88	12.71	12.74	151000
2002-12-26	12.77	12.78	12.53	12.58	103600
2002-12-27	12.63	12.65	12.34	12.43	90200
2002-12-30	12.38	12.60	12.30	12.50	158200
2002-12-31	12.50	12.58	12.26	12.50	405200
2003-01-02	12.50	12.93	12.50	12.83	439000
2003-01-03	12.83	12.98	12.79	12.83	150800
2003-01-06	12.78	12.95	12.72	12.76	153600
2003-01-07	12.75	12.82	12.48	12.73	379400
2003-01-08	12.73	12.73	12.33	12.40	162000
2003-01-09	12.45	12.80	12.45	12.75	264200
2003-01-10	12.75	12.78	12.50	12.58	109000
2003-01-13	12.58	12.61	11.99	12.00	225000
2003-01-14	12.00	12.18	11.90	12.13	266800
2003-01-15	12.13	12.37	12.06	12.29	473000
2003-01-16	12.33	12.55	12.25	12.55	172200
2003-01-17	12.50	12.50	12.25	12.43	125400
2003-01-21	12.45	12.45	12.09	12.09	102800
2003-01-22	12.10	12.20	11.91	12.09	200600
2003-01-23	12.10	12.68	12.08	12.65	300000
2003-01-24	12.60	12.68	12.45	12.46	139600
2003-01-27	12.48	12.48	11.91	11.92	119600
2003-01-28	11.97	12.47	11.95	12.28	287000
2003-01-29	12.23	12.55	12.21	12.39	299600
2003-01-30	12.43	12.52	12.17	12.23	141200
2003-01-31	12.20	12.45	12.15	12.36	158400
2003-02-03	12.28	12.40	12.22	12.40	232400
2003-02-04	12.45	12.75	12.45	12.68	156800
2003-02-05	12.73	12.75	12.58	12.68	150000
2003-02-06	12.68	12.75	12.61	12.70	112000
2003-02-07	12.70	12.77	12.65	12.75	190600
2003-02-10	12.75	12.92	12.74	12.81	279200
2003-02-11	12.83	12.90	12.73	12.81	171800
2003-02-12	12.85	12.85	12.67	12.75	199600
2003-02-13	12.75	12.79	12.56	12.78	180800
2003-02-14	12.78	12.88	12.63	12.79	138600
2003-02-18	12.79	12.95	12.68	12.73	165800
2003-02-19	12.73	12.86	12.55	12.68	132400
2003-02-20	12.69	12.93	12.65	12.86	115000
2003-02-21	12.78	13.10	12.78	13.00	112400
2003-02-24	13.00	13.42	12.98	13.39	183600
2003-02-25	13.50	13.55	13.08	13.25	255400
2003-02-26	13.25	13.27	13.12	13.18	301800
2003-02-27	13.23	13.40	13.20	13.36	323800
2003-02-28	13.36	13.50	13.32	13.34	343600
2003-03-03	13.38	13.48	13.28	13.39	208000
2003-03-04	13.40	13.41	13.20	13.20	204600
2003-03-05	13.13	13.26	12.89	13.09	321600
2003-03-06	13.08	13.20	12.91	13.20	176600
2003-03-07	13.15	13.45	13.13	13.45	148200
2003-03-10	13.43	13.62	13.38	13.38	144400
2003-03-11	13.38	13.43	13.12	13.15	163000
2003-03-12	13.15	13.15	12.83	12.98	103800
2003-03-13	13.03	13.08	12.79	12.94	142600
2003-03-14	12.98	13.04	12.88	13.00	135800
2003-03-17	12.97	13.00	12.75	12.80	256000
2003-03-18	12.80	12.80	12.53	12.78	188000
2003-03-19	12.73	12.76	12.55	12.62	189000
2003-03-20	12.58	12.75	12.55	12.63	163800
2003-03-21	12.63	12.63	12.38	12.49	216200
2003-03-24	12.45	12.49	12.34	12.37	93000
2003-03-25	12.38	12.50	12.28	12.45	211800
2003-03-26	12.43	12.43	12.16	12.17	148200
2003-03-27	12.20	12.50	12.18	12.50	207000
2003-03-28	12.50	12.65	12.47	12.65	151200
2003-03-31	12.55	12.61	12.35	12.53	334800
2003-04-01	12.51	12.95	12.50	12.95	216800
2003-04-02	12.95	12.95	12.77	12.82	208200
2003-04-03	12.90	12.97	12.71	12.73	163000
2003-04-04	12.69	12.82	12.58	12.59	96800
2003-04-07	12.62	12.82	12.62	12.71	98600
2003-04-08	12.71	12.72	12.43	12.45	136800
2003-04-09	12.42	12.55	12.33	12.45	196000
2003-04-10	12.45	12.59	12.41	12.54	173200
2003-04-11	12.61	12.67	12.33	12.54	103000
2003-04-14	12.55	12.84	12.55	12.80	115600
2003-04-15	12.82	12.83	12.59	12.83	120600
2003-04-16	12.86	12.89	12.71	12.88	203000
2003-04-17	12.98	13.00	12.88	12.98	143000
2003-04-21	12.95	13.01	12.86	13.01	119400
2003-04-22	13.00	13.26	12.95	13.23	232600
2003-04-23	13.19	13.33	12.99	13.04	140200
2003-04-24	13.00	13.15	12.94	12.95	128800
2003-04-25	12.99	13.08	12.91	12.91	94000
2003-04-28	12.94	13.15	12.93	12.96	93000
2003-04-29	12.96	12.97	12.65	12.65	207400
2003-04-30	12.66	12.90	12.66	12.81	224000
2003-05-01	12.79	13.08	12.68	13.02	116800
2003-05-02	13.12	13.37	13.12	13.37	186000
2003-05-05	13.39	13.45	13.25	13.38	178600
2003-05-06	13.40	13.54	13.37	13.50	156000
2003-05-07	13.47	13.63	13.47	13.59	220400
2003-05-08	13.62	13.70	13.50	13.53	435400
2003-05-09	13.55	13.55	13.20	13.36	356400
2003-05-12	13.35	13.35	13.10	13.29	527600
2003-05-13	13.26	13.37	13.25	13.37	324600
2003-05-14	13.35	13.42	13.27	13.34	170000
2003-05-15	13.35	13.38	13.27	13.38	138400
2003-05-16	13.30	13.35	12.88	12.88	231400
2003-05-19	12.98	13.12	12.87	13.08	348600
2003-05-20	13.08	13.08	12.78	12.90	320000
2003-05-21	12.90	13.48	12.83	13.48	301600
2003-05-22	13.43	13.52	13.33	13.43	358200
2003-05-23	13.38	13.50	13.26	13.42	141400
2003-05-27	13.42	13.89	13.42	13.84	419400
2003-05-28	13.90	14.03	13.84	13.95	328600
2003-05-29	13.93	14.03	13.89	13.94	356600
2003-05-30	14.00	14.03	13.86	14.00	365200
2003-06-02	14.00	14.13	13.93	14.00	273400
2003-06-03	13.98	14.00	13.76	14.00	326000
2003-06-04	13.95	14.29	13.93	14.03	267200
2003-06-05	13.98	14.14	13.81	14.09	245400
2003-06-06	14.10	14.29	14.10	14.20	272400
2003-06-09	14.20	14.20	13.93	13.94	233200
2003-06-10	13.94	14.28	13.94	14.28	191400
2003-06-11	14.28	14.87	14.23	14.85	445000
2003-06-12	14.85	14.88	14.47	14.50	400600
2003-06-13	14.50	14.50	14.00	14.11	427400
2003-06-16	14.11	14.18	13.98	14.18	252800
2003-06-17	14.15	14.15	13.60	13.65	559000
2003-06-18	13.56	13.79	13.56	13.79	280600
2003-06-19	13.73	13.75	13.53	13.53	670000
2003-06-20	13.55	13.63	13.44	13.55	130400
2003-06-23	13.50	13.50	13.35	13.46	152000
2003-06-24	13.46	13.58	13.40	13.53	137600
2003-06-25	13.58	13.65	13.43	13.60	130800
2003-06-26	13.55	13.57	13.31	13.40	191600
2003-06-27	13.35	13.56	13.33	13.39	99000
2003-06-30	13.44	13.70	13.31	13.65	542400
2003-07-01	13.71	13.74	13.37	13.54	378800
2003-07-02	13.64	13.80	13.62	13.63	416800
2003-07-03	13.64	13.80	13.64	13.72	105800
2003-07-07	13.80	13.80	13.45	13.53	225600
2003-07-08	13.60	13.66	13.40	13.65	240800
2003-07-09	13.68	13.68	13.37	13.49	428400
2003-07-10	13.48	13.50	13.09	13.30	250400
2003-07-11	13.42	13.46	13.33	13.46	183000
2003-07-14	13.49	13.61	13.25	13.28	253400
2003-07-15	13.35	13.38	13.32	13.37	405200
2003-07-16	13.39	13.44	13.25	13.26	290200
2003-07-17	13.26	13.26	13.00	13.00	339000
2003-07-18	13.03	13.31	12.93	13.30	206600
2003-07-21	13.31	13.41	13.11	13.11	127600
2003-07-22	13.13	13.27	13.04	13.25	192800
2003-07-23	13.30	13.30	13.03	13.14	347600
2003-07-24	13.12	13.42	12.97	12.98	458000
2003-07-25	12.96	13.10	12.93	13.03	142400
2003-07-28	13.00	13.15	12.97	13.00	197000
2003-07-29	12.95	13.08	12.64	12.65	326600
2003-07-30	12.51	12.72	12.48	12.64	411600
2003-07-31	12.65	12.93	12.61	12.92	272400
2003-08-01	12.87	12.87	12.38	12.46	279200
2003-08-04	12.48	12.49	12.23	12.25	220000
2003-08-05	12.28	12.49	12.28	12.46	172200
2003-08-06	12.45	12.69	12.43	12.58	202000
2003-08-07	12.62	12.75	12.51	12.64	176800
2003-08-08	12.66	12.96	12.63	12.84	148200
2003-08-11	12.88	13.32	12.85	13.26	279200
2003-08-12	13.30	13.49	13.20	13.48	214000
2003-08-13	13.48	13.55	13.33	13.50	203600
2003-08-14	13.50	13.68	13.38	13.62	215400
2003-08-15	13.70	13.70	13.48	13.48	101000
2003-08-18	13.45	13.88	13.45	13.88	306400
2003-08-19	13.88	14.00	13.83	14.00	355000
2003-08-20	14.00	14.00	13.78	13.92	81800
2003-08-21	13.95	14.00	13.85	13.99	193600
2003-08-22	13.99	13.99	13.73	13.74	150400
2003-08-25	13.63	13.68	13.60	13.66	73600
2003-08-26	13.65	13.80	13.42	13.74	1412400
2003-08-27	13.89	13.94	13.75	13.83	219200
2003-08-28	13.90	14.43	13.82	14.43	483600
2003-08-29	14.38	14.38	14.15	14.15	252400
2003-09-02	14.20	14.22	14.08	14.18	248800
2003-09-03	14.18	14.18	13.98	14.05	371000
2003-09-04	14.05	14.08	13.78	13.82	312200
2003-09-05	13.75	13.80	13.53	13.53	222400
2003-09-08	13.55	13.78	13.55	13.74	191000
2003-09-09	13.70	13.72	13.49	13.53	158800
2003-09-10	13.53	13.55	13.38	13.50	210600
2003-09-11	13.50	13.56	13.38	13.50	156600
2003-09-12	13.45	13.45	13.30	13.33	121800
2003-09-15	13.33	13.35	13.13	13.18	345600
2003-09-16	13.18	13.28	13.11	13.20	151600
2003-09-17	13.33	13.33	13.04	13.08	167000
2003-09-18	13.05	13.05	12.81	12.97	175600
2003-09-19	12.97	13.10	12.86	13.00	203000
2003-09-22	12.98	13.00	12.78	12.94	157600
2003-09-23	12.83	13.04	12.73	13.02	160400
2003-09-24	13.07	13.38	13.05	13.13	168400
2003-09-25	13.10	13.10	12.68	12.68	198600
2003-09-26	12.78	12.78	12.50	12.51	162000
2003-09-29	12.44	12.70	12.43	12.70	150000
2003-09-30	12.65	12.93	12.58	12.66	143400
2003-10-01	12.70	13.18	12.64	13.16	187600
2003-10-02	13.15	13.49	13.08	13.39	265000
2003-10-03	13.49	13.49	13.29	13.43	233800
2003-10-06	13.43	13.81	13.40	13.81	203400
2003-10-07	13.73	13.79	13.59	13.64	284200
2003-10-08	13.58	13.60	13.19	13.23	243600
2003-10-09	13.25	13.43	13.12	13.13	288600
2003-10-10	13.15	13.43	13.15	13.35	677600
2003-10-13	13.33	13.43	13.25	13.43	607400
2003-10-14	13.38	13.45	13.30	13.45	1045400
2003-10-15	13.49	13.52	13.35	13.45	471800
2003-10-16	13.40	13.50	13.27	13.45	242400
2003-10-17	13.50	13.53	13.16	13.17	93600
2003-10-20	13.22	13.38	13.20	13.26	85800
2003-10-21	13.33	13.48	13.26	13.48	133400
2003-10-22	13.40	13.40	13.16	13.39	243600
2003-10-23	13.39	13.39	13.16	13.28	157400
2003-10-24	13.18	13.18	13.00	13.00	99200
2003-10-27	13.05	13.10	12.82	12.86	232200
2003-10-28	12.90	13.18	12.85	13.18	197000
2003-10-29	13.18	13.28	13.00	13.00	184800
2003-10-30	13.05	13.19	12.84	12.89	77800
2003-10-31	12.90	13.08	12.89	13.05	512200
2003-11-03	13.01	13.36	13.01	13.25	236200
2003-11-04	13.23	13.23	12.90	12.90	116600
2003-11-05	12.93	13.10	12.85	12.93	202400
2003-11-06	12.95	12.95	12.45	12.64	577400
2003-11-07	12.68	13.09	12.68	12.95	387400
2003-11-10	12.99	12.99	12.78	12.80	315600
2003-11-11	12.78	12.84	12.69	12.83	118200
2003-11-12	12.88	13.02	12.83	13.02	149600
2003-11-13	13.00	13.11	12.88	13.00	81200
2003-11-14	13.00	13.04	12.85	12.93	298400
2003-11-17	12.93	12.93	12.62	12.80	159000
2003-11-18	12.82	12.87	12.51	12.57	133000
2003-11-19	12.58	12.60	12.45	12.45	172000
2003-11-20	12.40	12.42	12.23	12.35	205200
2003-11-21	12.38	12.38	12.26	12.33	186400
2003-11-24	12.33	12.45	12.30	12.43	195000
2003-11-25	12.43	12.70	12.32	12.70	162200
2003-11-26	12.73	12.75	12.53	12.70	108400
2003-11-28	12.74	12.95	12.71	12.85	157200
2003-12-01	12.83	12.95	12.83	12.90	518400
2003-12-02	12.93	13.04	12.88	12.98	235000
2003-12-03	13.00	13.08	12.95	13.00	375600
2003-12-04	13.05	13.45	12.99	13.45	772200
2003-12-05	13.50	13.50	13.18	13.26	170400
2003-12-08	13.26	13.55	13.26	13.52	402400
2003-12-09	13.48	13.51	13.27	13.32	315200
2003-12-10	13.30	13.30	13.18	13.21	274000
2003-12-11	13.24	13.37	13.20	13.31	234600
2003-12-12	13.31	13.42	13.28	13.38	184400
2003-12-15	13.48	13.50	13.21	13.24	226600
2003-12-16	13.29	13.65	13.25	13.62	458800
2003-12-17	13.65	13.70	13.48	13.68	361200
2003-12-18	13.73	14.19	13.68	14.19	430600
2003-12-19	14.19	14.38	14.03	14.38	571600
2003-12-22	14.32	14.32	13.97	14.20	121200
2003-12-23	14.13	14.23	13.96	14.18	192800
2003-12-24	14.14	14.24	14.14	14.19	48600
2003-12-26	14.19	14.32	14.19	14.28	38400
2003-12-29	14.25	14.58	14.25	14.53	303000
2003-12-30	14.53	14.60	14.41	14.53	219800
2003-12-31	14.44	14.49	14.25	14.25	239400
2004-01-02	14.30	14.52	14.21	14.52	133400
2004-01-05	14.59	14.66	14.38	14.63	401800
2004-01-06	14.50	14.63	14.45	14.58	282200
2004-01-07	14.50	14.58	14.36	14.53	357800
2004-01-08	14.55	14.58	14.35	14.42	152200
2004-01-09	14.39	14.70	14.22	14.52	259200
2004-01-12	14.58	14.95	14.48	14.91	263400
2004-01-13	14.80	14.89	14.75	14.85	175200
2004-01-14	14.89	15.00	14.84	15.00	179600
2004-01-15	15.00	15.35	15.00	15.08	663600
2004-01-16	15.15	15.17	14.99	15.00	273800
2004-01-20	15.05	15.34	15.01	15.22	289800
2004-01-21	15.23	15.27	15.08	15.19	205200
2004-01-22	15.24	15.28	14.97	15.00	231800
2004-01-23	15.01	15.19	14.95	15.19	318800
2004-01-26	15.20	15.20	15.05	15.18	194200
2004-01-27	15.19	15.19	14.99	15.05	143400
2004-01-28	15.08	15.09	14.83	14.87	223000
2004-01-29	14.87	15.00	14.61	14.64	372800
2004-01-30	14.69	14.69	14.33	14.35	202200
2004-02-02	14.38	14.58	14.18	14.35	172200
2004-02-03	14.40	14.57	14.28	14.28	121600
2004-02-04	14.30	14.32	14.01	14.02	637800
2004-02-05	14.14	14.28	13.87	14.09	431400
2004-02-06	14.11	14.35	14.05	14.23	91200
2004-02-09	14.27	14.45	14.25	14.34	232400
2004-02-10	14.40	14.85	14.40	14.80	179200
2004-02-11	14.83	15.00	14.82	14.98	61000
2004-02-12	15.00	15.10	14.93	14.97	107800
2004-02-13	14.96	14.98	14.73	14.73	150800
2004-02-17	14.83	15.13	14.83	15.13	151000
2004-02-18	15.12	15.13	14.82	14.82	114000
2004-02-19	14.87	14.98	14.81	14.82	146600
2004-02-20	14.88	14.97	14.74	14.89	123200
2004-02-23	14.89	14.97	14.86	14.90	211000
2004-02-24	14.88	15.03	14.88	15.00	125000
2004-02-25	14.99	15.20	14.97	15.20	140200
2004-02-26	15.20	15.35	15.15	15.29	163600
2004-02-27	15.29	15.50	15.29	15.45	230800
2004-03-01	15.45	16.28	15.45	16.14	376000
2004-03-02	16.14	16.62	16.14	16.62	481400
2004-03-03	16.68	16.68	16.34	16.49	382800
2004-03-04	16.49	16.58	16.26	16.58	382200
2004-03-05	16.55	16.77	16.55	16.61	180600
2004-03-08	16.63	16.80	16.56	16.65	150000
2004-03-09	16.65	16.75	16.56	16.75	198200
2004-03-10	16.75	16.85	16.61	16.67	276200
2004-03-11	16.60	16.75	16.41	16.58	193200
2004-03-12	16.63	16.93	16.43	16.92	335400
2004-03-15	16.93	16.99	16.68	16.78	211400
2004-03-16	16.88	16.89	16.59	16.64	135800
2004-03-17	16.75	16.99	16.73	16.99	214200
2004-03-18	16.93	17.07	16.90	17.03	144400
2004-03-19	17.05	17.05	16.66	16.68	150800
2004-03-22	16.68	16.68	16.44	16.52	253600
2004-03-23	16.55	16.58	16.32	16.45	232000
2004-03-24	16.48	16.51	16.07	16.07	347000
2004-03-25	16.07	16.25	16.05	16.13	267400
2004-03-26	16.13	16.35	16.11	16.21	281400
2004-03-29	16.31	16.38	16.18	16.34	448800
2004-03-30	16.34	16.58	16.34	16.50	437400
2004-03-31	16.50	16.95	16.48	16.72	429000
2004-04-01	16.78	16.84	16.56	16.57	236600
2004-04-02	16.58	16.84	16.58	16.63	342200
2004-04-05	16.65	16.91	16.64	16.88	472200
2004-04-06	16.80	16.90	16.71	16.87	346800
2004-04-07	16.88	17.20	16.83	16.95	332400
2004-04-08	17.03	17.12	16.98	16.98	543600
2004-04-12	17.06	17.49	17.06	17.35	344600
2004-04-13	17.40	17.47	17.10	17.24	324800
2004-04-14	17.18	17.35	17.08	17.35	247600
2004-04-15	17.48	17.76	17.46	17.52	449800
2004-04-16	17.68	17.99	17.67	17.81	195800
2004-04-19	17.84	17.87	17.70	17.70	200200
2004-04-20	17.50	17.70	17.47	17.60	478600
2004-04-21	17.60	17.75	17.46	17.70	143800
2004-04-22	17.71	17.95	17.70	17.81	192600
2004-04-23	17.85	17.85	17.60	17.73	241400
2004-04-26	17.80	17.92	17.76	17.85	103800
2004-04-27	17.90	18.20	17.90	18.11	177800
2004-04-28	18.24	18.27	17.95	18.18	346600
2004-04-29	18.25	18.26	17.74	17.88	730400
2004-04-30	17.78	18.10	17.70	18.08	459000
2004-05-03	18.08	18.13	17.52	17.52	626000
2004-05-04	17.46	17.69	17.46	17.60	258000
2004-05-05	17.58	17.58	17.45	17.45	491400
2004-05-06	17.45	17.59	17.30	17.52	372200
2004-05-07	17.40	17.53	17.20	17.28	470200
2004-05-10	17.28	17.28	16.38	16.38	904000
2004-05-11	16.38	16.56	16.38	16.42	417000
2004-05-12	16.42	16.60	16.37	16.50	360800
2004-05-13	16.50	16.61	16.25	16.28	238600
2004-05-14	16.28	16.80	16.28	16.56	171000
2004-05-17	16.56	16.75	16.52	16.57	205200
2004-05-18	16.65	16.65	16.48	16.50	253600
2004-05-19	16.51	16.62	16.15	16.22	179200
2004-05-20	16.27	16.50	16.26	16.41	148400
2004-05-21	16.48	16.48	15.90	16.00	329600
2004-05-24	15.93	16.60	15.93	16.55	186800
2004-05-25	16.58	17.10	16.58	17.10	183200
2004-05-26	17.08	17.10	16.43	16.60	291200
2004-05-27	16.58	16.66	16.40	16.43	346800
2004-05-28	16.44	16.50	16.26	16.26	178200
2004-06-01	16.13	16.74	16.13	16.68	474200
2004-06-02	16.73	16.79	16.63	16.66	187800
2004-06-03	16.67	16.87	16.33	16.35	358200
2004-06-04	16.45	16.50	16.24	16.24	215400
2004-06-07	16.29	16.95	16.23	16.95	395800
2004-06-08	16.88	17.09	16.78	16.82	157400
2004-06-09	16.85	16.88	16.65	16.71	216400
2004-06-10	16.78	17.38	16.78	17.13	307000
2004-06-14	17.05	17.30	16.96	17.03	240600
2004-06-15	17.13	17.57	17.13	17.50	243800
2004-06-16	17.50	17.97	17.46	17.91	236600
2004-06-17	17.81	17.97	17.74	17.86	190400
2004-06-18	17.90	17.95	17.65	17.65	404200
2004-06-21	17.70	17.84	17.57	17.82	182200
2004-06-22	17.77	18.10	17.68	18.10	223000
2004-06-23	18.03	18.12	17.57	18.08	430800
2004-06-24	18.03	18.60	18.03	18.39	406800
2004-06-25	18.41	18.50	17.85	17.98	487200
2004-06-28	17.95	17.95	17.63	17.75	247800
2004-06-29	17.73	17.89	17.59	17.76	343400
2004-06-30	17.78	17.84	17.65	17.83	407200
2004-07-01	17.80	17.90	17.75	17.75	396200
2004-07-02	17.76	17.93	17.73	17.85	346800
2004-07-06	17.83	17.99	17.80	17.89	313600
2004-07-07	17.89	17.91	17.64	17.72	366800
2004-07-08	17.72	17.78	17.60	17.68	358400
2004-07-09	17.68	17.92	17.55	17.92	179600
2004-07-12	17.88	17.94	17.74	17.87	159000
2004-07-13	17.75	17.81	17.65	17.78	162600
2004-07-14	17.74	17.93	17.71	17.86	188400
2004-07-15	17.84	17.95	17.75	17.75	235600
2004-07-16	17.78	18.13	17.67	17.99	257400
2004-07-19	17.50	17.62	17.01	17.62	1154400
2004-07-20	17.62	17.62	17.33	17.50	523400
2004-07-21	17.50	17.57	16.83	16.83	499400
2004-07-22	16.85	16.91	16.60	16.75	452600
2004-07-23	16.70	16.82	16.58	16.78	277800
2004-07-26	16.75	16.85	16.53	16.53	467800
2004-07-27	16.53	16.90	16.52	16.78	286200
2004-07-28	16.73	16.95	16.64	16.88	233000
2004-07-29	16.90	17.12	16.72	17.12	237600
2004-07-30	17.15	17.24	17.06	17.16	152200
2004-08-02	17.05	17.35	16.89	17.26	312200
2004-08-03	17.31	17.60	17.29	17.51	270600
2004-08-04	17.39	17.39	16.75	16.80	429200
2004-08-05	16.81	16.86	16.23	16.50	626200
2004-08-06	16.41	16.44	15.91	16.04	397600
2004-08-09	16.03	16.58	16.03	16.49	349600
2004-08-10	16.49	16.61	16.27	16.39	229400
2004-08-11	16.39	16.39	15.88	16.10	454200
2004-08-12	16.09	16.27	16.00	16.00	639600
2004-08-13	16.08	16.61	16.08	16.31	439000
2004-08-16	16.35	16.73	16.26	16.36	413600
2004-08-17	16.35	16.36	15.90	16.03	487200
2004-08-18	16.04	16.73	16.03	16.72	402000
2004-08-19	16.72	16.89	16.65	16.87	346800
2004-08-20	16.89	17.31	16.87	17.15	358800
2004-08-23	17.20	17.21	16.71	16.73	341200
2004-08-24	16.63	16.75	16.48	16.73	288400
2004-08-25	16.75	16.80	16.60	16.67	192400
2004-08-26	16.68	16.87	16.45	16.83	229600
2004-08-27	16.83	17.03	16.77	17.02	216800
2004-08-30	17.03	17.18	16.94	16.99	327000
2004-08-31	17.03	17.45	17.03	17.45	127800
2004-09-01	17.45	17.70	17.40	17.70	260000
2004-09-02	17.74	17.89	17.65	17.87	196000
2004-09-03	17.98	17.98	17.71	17.88	157200
2004-09-07	17.79	17.96	17.73	17.89	234800
2004-09-08	17.90	18.25	17.83	18.22	337400
2004-09-09	18.22	18.63	18.10	18.58	271800
2004-09-10	18.50	18.63	18.37	18.51	248200
2004-09-13	18.63	18.81	18.60	18.69	175600
2004-09-14	18.69	18.90	18.69	18.85	239800
2004-09-15	18.80	18.80	18.38	18.43	290600
2004-09-16	18.50	18.75	18.45	18.75	131800
2004-09-17	18.89	18.95	18.64	18.82	214600
2004-09-20	18.86	19.25	18.85	19.18	292800
2004-09-21	19.18	19.70	19.07	19.70	315800
2004-09-22	19.57	19.64	19.35	19.35	240600
2004-09-23	19.40	19.55	19.17	19.41	344400
2004-09-24	19.43	19.61	19.34	19.44	363400
2004-09-27	19.47	19.54	19.25	19.25	711400
2004-09-28	19.27	19.70	19.27	19.70	378200
2004-09-29	19.70	19.78	19.50	19.73	329800
2004-09-30	19.60	20.07	19.59	19.91	291200
2004-10-01	20.45	20.45	19.87	20.05	524400
2004-10-04	20.15	20.25	19.99	20.19	262600
2004-10-05	20.26	20.60	20.26	20.35	214000
2004-10-06	20.45	20.75	20.42	20.69	282800
2004-10-07	20.74	21.00	20.07	20.07	392200
2004-10-08	20.12	20.32	20.01	20.08	284200
2004-10-11	20.18	20.30	19.91	20.20	227800
2004-10-12	20.20	20.45	19.89	19.89	201200
2004-10-13	19.90	19.90	19.05	19.12	336800
2004-10-14	19.18	19.50	19.18	19.36	282000
2004-10-15	19.40	19.52	19.23	19.43	200000
2004-10-18	19.43	19.52	18.74	18.74	488000
2004-10-19	18.83	18.87	18.56	18.70	418800
2004-10-20	18.74	19.40	18.72	19.40	243400
2004-10-21	19.45	19.99	19.25	19.99	290400
2004-10-22	20.00	20.22	19.78	19.78	318800
2004-10-25	19.81	20.11	19.75	19.97	279200
2004-10-26	20.00	20.15	19.77	20.10	310200
2004-10-27	20.15	20.41	19.57	19.97	264200
2004-10-28	19.97	19.97	19.35	19.48	309800
2004-10-29	19.51	19.78	19.38	19.72	159800
2004-11-01	19.80	19.94	19.41	19.50	364800
2004-11-02	19.53	19.57	18.90	18.97	292600
2004-11-03	19.09	19.47	18.96	19.47	315800
2004-11-04	19.50	19.75	19.28	19.62	318200
2004-11-05	19.70	19.77	19.19	19.41	355400
2004-11-08	19.41	19.50	18.86	19.07	438400
2004-11-09	19.07	19.07	18.84	18.95	220200
2004-11-10	18.97	19.67	18.71	19.49	864800
2004-11-11	19.50	19.53	18.98	19.23	269200
2004-11-12	19.30	19.69	19.26	19.63	165400
2004-11-15	19.63	19.67	19.25	19.46	378200
2004-11-16	19.48	19.63	19.27	19.27	307000
2004-11-17	19.35	19.66	19.35	19.50	245000
2004-11-18	19.58	19.58	19.14	19.24	361400
2004-11-19	19.24	19.78	19.22	19.48	364000
2004-11-22	19.55	20.10	19.55	20.10	327800
2004-11-23	20.10	20.50	19.93	20.47	437400
2004-11-24	20.50	20.93	20.26	20.86	309400
2004-11-26	20.96	21.24	20.92	21.16	142400
2004-11-29	21.28	21.34	20.81	21.25	361800
2004-11-30	21.27	21.50	21.18	21.50	332800
2004-12-01	21.25	21.49	20.65	20.65	380200
2004-12-02	20.52	20.57	19.73	20.08	304400
2004-12-03	20.00	20.52	19.89	20.43	206800
2004-12-06	20.53	20.54	20.20	20.29	281400
2004-12-07	20.35	20.47	19.68	19.72	998400
2004-12-08	19.71	19.85	19.46	19.76	471600
2004-12-09	19.78	19.89	19.51	19.70	209200
2004-12-10	19.78	19.85	19.56	19.70	280600
2004-12-13	19.76	20.10	19.76	20.09	254200
2004-12-14	20.15	20.30	20.06	20.30	227600
2004-12-15	20.30	20.44	20.03	20.44	387000
2004-12-16	20.64	20.64	19.98	20.10	544400
2004-12-17	20.11	20.54	20.05	20.51	409200
2004-12-20	20.55	20.77	20.49	20.62	228400
2004-12-21	20.70	20.90	20.54	20.89	258000
2004-12-22	20.89	20.90	20.42	20.62	198200
2004-12-23	20.71	20.85	20.66	20.71	117000
2004-12-27	20.72	20.74	20.36	20.43	312800
2004-12-28	20.48	21.20	20.48	20.68	241800
2004-12-29	20.75	20.95	20.60	20.85	263200
2004-12-30	20.74	20.77	20.62	20.76	210800
2004-12-31	20.76	20.91	20.65	20.87	181800
2005-01-03	20.84	20.84	20.14	20.26	454000
2005-01-04	20.21	20.47	20.00	20.01	284800
2005-01-05	20.05	20.15	19.57	19.57	343800
2005-01-06	19.63	20.34	19.62	20.00	302000
2005-01-07	20.05	20.05	19.45	19.64	338400
2005-01-10	19.64	20.42	19.64	20.30	575600
2005-01-11	20.23	20.57	20.05	20.47	373000
2005-01-12	20.46	21.25	20.36	21.20	577800
2005-01-13	21.23	22.02	21.23	21.61	719000
2005-01-14	21.65	21.85	21.42	21.48	424400
2005-01-18	21.52	21.80	21.49	21.62	374800
2005-01-19	21.62	21.67	21.15	21.23	335600
2005-01-20	21.21	21.45	20.90	21.32	223000
2005-01-21	21.36	21.69	21.25	21.31	303600
2005-01-24	21.38	21.83	21.38	21.60	286000
2005-01-25	21.73	21.80	21.29	21.51	219000
2005-01-26	21.50	21.53	21.18	21.43	414400
2005-01-27	21.45	21.85	21.40	21.69	307400
2005-01-28	21.69	21.69	21.12	21.25	531600
2005-01-31	21.25	21.58	21.11	21.51	438600
2005-02-01	21.58	21.88	21.55	21.75	365800
2005-02-02	21.75	22.33	21.72	22.33	546600
2005-02-03	22.33	22.38	21.93	22.38	504000
2005-02-04	22.40	22.60	22.25	22.59	297000
2005-02-07	23.00	23.30	22.97	23.28	1036200
2005-02-08	23.28	23.57	23.14	23.43	338400
2005-02-09	23.43	23.63	23.19	23.53	368400
2005-02-10	23.60	25.33	23.54	24.74	1137200
2005-02-11	24.56	24.95	24.23	24.68	482600
2005-02-14	24.73	24.99	24.39	24.68	328200
2005-02-15	24.71	24.80	24.31	24.67	222400
2005-02-16	24.69	25.00	24.64	24.95	372400
2005-02-17	24.95	25.00	24.40	24.41	327800
2005-02-18	24.53	24.98	24.48	24.80	530200
2005-02-22	24.95	25.37	24.85	25.11	709400
2005-02-23	25.12	25.48	25.03	25.08	480400
2005-02-24	25.20	25.51	24.83	25.30	479800
2005-02-25	25.65	26.02	25.14	25.37	1094800
2005-02-28	25.48	26.00	24.81	25.44	886000
2005-03-01	25.45	25.68	24.97	25.10	481000
2005-03-02	25.12	25.48	25.00	25.13	462800
2005-03-03	25.25	26.15	25.22	25.98	509600
2005-03-04	26.10	26.73	25.75	26.73	508200
2005-03-07	26.60	26.60	25.92	26.10	326800
2005-03-08	26.23	26.26	25.96	25.99	436600
2005-03-09	26.06	26.40	25.44	25.48	340000
2005-03-10	25.38	25.38	24.35	24.81	1275200
2005-03-11	25.13	25.65	25.00	25.42	598400
2005-03-14	25.50	25.69	25.18	25.56	318600
2005-03-15	25.65	25.72	24.79	24.98	2368800
2005-03-16	24.98	25.58	24.86	25.15	376400
2005-03-17	25.38	26.05	25.38	26.00	683200
2005-03-18	26.17	26.34	25.97	26.34	495400
2005-03-21	26.20	26.21	25.68	25.81	241000
2005-03-22	25.90	26.22	25.50	25.57	444000
2005-03-23	25.50	25.50	24.53	24.71	551200
2005-03-24	24.86	25.17	24.46	24.53	429000
2005-03-28	24.58	25.10	24.58	24.87	502600
2005-03-29	24.91	25.33	24.50	24.58	328600
2005-03-30	24.50	24.82	24.16	24.66	418200
2005-03-31	24.88	25.38	24.62	25.03	586400
2005-04-01	25.70	25.96	25.14	25.68	486500
2005-04-04	25.93	26.46	25.50	26.01	737200
2005-04-05	26.01	26.26	25.80	25.86	573500
2005-04-06	25.78	26.24	25.64	25.86	371200
2005-04-07	26.20	26.23	25.44	25.76	338900
2005-04-08	25.65	25.80	24.86	24.96	274200
2005-04-11	24.95	25.10	24.42	24.79	315600
2005-04-12	24.80	25.05	24.30	24.64	463800
2005-04-13	24.64	24.64	23.60	23.61	764800
2005-04-14	23.78	24.06	23.20	23.20	603200
2005-04-15	23.27	23.27	22.28	22.46	575100
2005-04-18	22.58	22.96	22.05	22.96	344700
2005-04-19	23.40	23.75	23.00	23.24	563500
2005-04-20	23.29	23.44	22.64	22.64	433900
2005-04-21	22.96	23.34	22.62	23.27	318500
2005-04-22	23.27	23.56	22.85	23.35	284100
2005-04-25	23.58	23.77	23.30	23.50	359100
2005-04-26	23.40	23.62	22.93	23.09	386400
2005-04-27	22.95	23.00	22.32	22.51	313400
2005-04-28	22.22	22.35	21.79	21.79	381100
2005-04-29	22.00	22.08	21.46	21.70	416400
2005-05-02	21.50	22.63	21.50	22.55	292200
2005-05-03	22.55	22.65	21.72	22.00	494300
2005-05-04	21.85	22.80	21.70	22.80	500600
2005-05-05	23.15	23.50	22.65	22.89	431700
2005-05-06	23.25	23.31	23.00	23.03	235900
2005-05-09	23.01	23.38	23.00	23.38	296900
2005-05-10	23.38	23.74	23.09	23.35	433600
2005-05-11	23.15	23.89	23.15	23.74	505700
2005-05-12	23.64	23.87	22.66	22.90	615500
2005-05-13	22.90	23.04	22.54	22.95	510300
2005-05-16	22.80	23.77	22.60	23.66	702800
2005-05-17	23.66	24.70	23.61	24.59	681700
2005-05-18	24.84	25.00	24.50	24.88	492700
2005-05-19	24.88	25.23	24.78	25.11	419700
2005-05-20	25.23	25.23	24.79	25.16	311500
2005-05-23	25.22	25.48	25.03	25.38	373600
2005-05-24	25.33	25.85	25.15	25.82	403300
2005-05-25	25.84	26.00	25.55	25.86	343100
2005-05-26	25.91	26.00	25.76	25.85	338900
2005-05-27	25.65	26.18	25.55	26.18	396700
2005-05-31	26.00	26.10	25.57	26.02	346800
2005-06-01	26.20	26.73	26.20	26.73	269500
2005-06-02	26.62	26.85	26.01	26.64	192900
2005-06-03	26.74	26.95	26.45	26.83	345000
2005-06-06	26.99	27.15	26.55	26.90	341500
2005-06-07	26.90	27.19	26.41	26.41	283800
2005-06-08	26.40	27.11	26.38	26.52	214600
2005-06-09	26.74	27.39	26.40	27.37	1288700
2005-06-10	27.45	27.60	27.15	27.38	176500
2005-06-13	27.38	28.29	27.24	28.28	378100
2005-06-14	28.50	28.70	28.13	28.52	343100
2005-06-15	28.77	28.82	28.21	28.78	338800
2005-06-16	28.80	29.72	28.67	29.72	318400
2005-06-17	30.01	30.45	29.29	29.59	391100
2005-06-20	29.75	30.00	29.32	29.64	244000
2005-06-21	29.65	29.83	28.64	28.71	244900
2005-06-22	28.85	29.07	28.04	28.64	269400
2005-06-23	28.64	29.13	28.35	28.62	423700
2005-06-24	28.62	28.90	28.19	28.23	359500
2005-06-27	28.37	28.69	28.27	28.57	349900
2005-06-28	28.57	28.58	28.25	28.42	239700
2005-06-29	28.42	28.81	28.26	28.62	282300
2005-06-30	28.82	29.33	28.64	28.98	351800
2005-07-01	29.07	30.00	29.00	30.00	247000
2005-07-05	30.00	30.54	29.95	30.45	344400
2005-07-06	30.65	30.95	29.85	30.31	222800
2005-07-07	30.25	31.21	29.81	31.15	345000
2005-07-08	31.95	32.09	31.10	31.75	431200
2005-07-11	31.75	32.98	31.47	31.80	582600
2005-07-12	31.95	32.60	31.69	32.25	349600
2005-07-13	32.30	32.60	31.50	31.80	403400
2005-07-14	32.20	32.26	30.80	31.08	347900
2005-07-15	31.08	31.50	30.30	30.50	242800
2005-07-18	29.80	29.81	28.89	29.00	753200
2005-07-19	29.15	29.84	29.15	29.80	521400
2005-07-20	29.90	30.13	29.24	30.02	258700
2005-07-21	30.02	30.10	29.20	29.43	216100
2005-07-22	29.57	31.09	29.57	31.04	292200
2005-07-25	31.04	31.49	30.67	31.20	314600
2005-07-26	31.11	31.65	30.94	31.40	280700
2005-07-27	31.41	31.70	30.77	31.65	219700
2005-07-28	32.15	32.15	31.06	31.79	285800
2005-07-29	31.95	31.98	31.39	31.60	225100
2005-08-01	32.55	32.70	32.13	32.54	248500
2005-08-02	32.70	33.00	32.35	32.99	227300
2005-08-03	33.32	33.50	32.42	32.56	298400
2005-08-04	32.56	32.57	31.79	32.25	384700
2005-08-05	32.28	32.39	31.45	31.80	248500
2005-08-08	32.10	32.75	32.10	32.39	236300
2005-08-09	32.50	33.00	31.75	31.92	273600
2005-08-10	32.30	32.50	31.86	32.30	319700
2005-08-11	32.40	32.96	32.15	32.74	174500
2005-08-12	32.86	33.19	32.20	32.87	213300
2005-08-15	32.88	33.01	32.09	32.37	183200
2005-08-16	32.25	32.25	30.76	30.81	227700
2005-08-17	30.86	31.51	29.50	29.94	321600
2005-08-18	29.50	30.10	29.27	30.05	294600
2005-08-19	30.36	30.74	30.15	30.47	222600
2005-08-22	30.70	31.09	30.30	30.80	211000
2005-08-23	30.95	31.48	30.82	31.32	309200
2005-08-24	31.45	32.51	31.24	32.24	538500
2005-08-25	32.38	32.62	32.06	32.40	251600
2005-08-26	32.02	32.41	31.47	31.47	190000
2005-08-29	32.00	32.39	31.60	32.18	228700
2005-08-30	32.34	33.21	32.20	32.89	320400
2005-08-31	33.10	34.49	32.92	34.47	553600
2005-09-01	34.81	36.01	34.80	35.65	469600
2005-09-02	35.65	35.65	34.34	34.38	257600
2005-09-06	34.55	34.93	34.30	34.75	485200
2005-09-07	34.75	35.10	34.26	34.61	333700
2005-09-08	34.83	35.14	34.61	34.70	167500
2005-09-09	35.05	35.50	34.86	35.43	329500
2005-09-12	35.43	35.43	34.75	34.79	229600
2005-09-13	34.79	35.13	34.24	34.86	252500
2005-09-14	32.07	35.75	32.07	35.28	313600
2005-09-15	35.65	35.65	34.53	34.76	411500
2005-09-16	35.00	35.60	34.78	35.09	438300
2005-09-19	35.33	36.46	35.30	36.11	447200
2005-09-20	36.12	36.32	35.28	35.55	418000
2005-09-21	36.10	37.43	36.10	36.95	553200
2005-09-22	37.50	37.80	35.50	35.98	649700
2005-09-23	35.99	36.05	35.28	35.33	429600
2005-09-26	35.34	36.60	35.13	36.45	392000
2005-09-27	36.40	36.45	35.75	35.94	609400
2005-09-28	36.14	36.61	35.77	36.57	1195200
2005-09-29	37.15	37.48	36.90	37.16	770900
2005-09-30	37.16	37.17	36.34	36.60	556400
2005-10-03	36.95	38.00	36.90	37.79	931600
2005-10-04	37.76	37.77	36.71	36.96	711600
2005-10-05	37.00	37.05	34.40	34.70	535000
2005-10-06	34.00	34.93	32.25	32.96	743500
2005-10-07	33.50	34.05	33.00	33.77	724900
2005-10-10	33.87	33.97	32.96	33.65	427300
2005-10-11	34.10	35.04	34.07	34.52	990900
2005-10-12	35.20	35.31	33.10	33.76	550500
2005-10-13	33.76	33.78	31.60	32.58	636700
2005-10-14	32.58	33.70	31.90	33.45	864400
2005-10-17	34.25	34.88	33.51	34.78	620900
2005-10-18	34.70	34.70	32.60	32.60	395200
2005-10-19	32.45	34.15	31.92	34.13	516200
2005-10-20	33.88	33.97	30.52	31.41	861500
2005-10-21	31.41	32.45	31.18	31.65	503100
2005-10-24	31.60	32.99	31.33	32.90	473500
2005-10-25	33.30	33.76	32.73	33.68	368500
2005-10-26	33.69	34.74	32.88	33.30	398300
2005-10-27	33.70	33.78	32.40	32.65	367100
2005-10-28	32.90	34.02	32.07	33.86	344400
2005-10-31	33.91	34.88	33.45	34.01	446400
2005-11-01	34.01	34.72	33.80	34.67	487300
2005-11-02	34.33	35.01	34.23	35.00	359800
2005-11-03	35.50	36.09	35.26	35.47	363400
2005-11-04	35.72	35.98	34.08	34.62	556500
2005-11-07	34.38	34.48	33.05	33.85	481900
2005-11-08	34.00	34.37	33.46	33.76	588300
2005-11-09	33.76	34.89	33.23	34.33	631600
2005-11-10	34.33	34.33	32.65	33.11	432100
2005-11-11	32.86	33.76	32.66	33.30	388600
2005-11-14	33.45	33.88	32.60	32.79	348500
2005-11-15	32.78	34.50	32.67	33.46	374000
2005-11-16	33.37	34.82	33.37	34.73	302100
2005-11-17	35.05	35.52	34.74	35.25	466700
2005-11-18	35.50	35.53	34.55	35.30	334300
2005-11-21	35.30	36.56	34.97	36.42	445700
2005-11-22	36.88	37.61	36.50	37.11	434800
2005-11-23	37.11	37.50	36.65	36.80	311100
2005-11-25	36.80	37.27	36.73	37.03	118000
2005-11-28	36.70	36.90	35.00	35.12	635100
2005-11-29	35.52	35.89	34.90	35.20	449100
2005-11-30	35.35	36.03	35.13	35.62	444400
2005-12-01	35.95	37.10	35.73	36.85	388700
2005-12-02	36.98	37.38	36.27	37.38	400800
2005-12-05	37.80	38.49	37.70	38.00	597800
2005-12-06	37.99	38.64	37.84	38.21	560300
2005-12-07	38.46	38.50	37.28	37.81	390600
2005-12-08	38.25	39.57	38.05	39.37	655600
2005-12-09	39.38	39.82	38.95	39.33	461200
2005-12-12	40.00	40.48	39.76	40.10	599700
2005-12-13	40.40	41.14	40.20	40.28	347600
2005-12-14	40.00	40.34	39.66	40.19	357100
2005-12-15	40.11	40.14	39.16	39.72	383800
2005-12-16	39.82	39.92	38.23	38.27	522400
2005-12-19	38.42	38.75	37.66	38.07	432100
2005-12-20	37.82	38.50	37.82	38.27	233100
2005-12-21	38.40	38.68	37.84	38.47	302300
2005-12-22	38.72	39.11	38.08	38.38	188600
2005-12-23	38.37	38.37	37.15	38.02	160300
2005-12-27	38.00	38.01	35.79	36.45	389100
2005-12-28	36.55	37.15	36.10	36.90	223200
2005-12-29	36.71	37.10	36.26	36.80	348400
2005-12-30	36.50	37.06	36.13	36.81	402400
2006-01-03	36.83	38.73	36.83	38.56	441700
2006-01-04	38.57	39.49	38.06	39.29	527900
2006-01-05	39.19	39.20	38.00	38.82	437800
2006-01-06	39.65	40.63	39.40	39.85	562000
2006-01-09	39.64	39.97	39.11	39.60	332400
2006-01-10	39.30	40.64	39.24	40.30	329400
2006-01-11	40.31	40.61	39.46	40.07	597300
2006-01-12	40.40	41.47	39.96	40.04	476400
2006-01-13	39.92	41.10	39.92	40.84	274400
2006-01-17	41.49	41.80	41.34	41.79	295400
2006-01-18	41.79	42.08	40.33	41.30	564200
2006-01-19	41.51	43.50	41.31	43.22	539000
2006-01-20	43.40	43.90	42.19	42.22	480500
2006-01-23	42.22	42.78	41.90	42.48	425600
2006-01-24	42.46	43.11	42.11	42.20	725400
2006-01-25	42.27	42.65	40.68	41.13	417400
2006-01-26	41.25	41.33	39.20	41.28	559300
2006-01-27	41.88	43.09	41.79	42.14	266700
2006-01-30	42.39	44.69	42.39	44.23	1147500
2006-01-31	43.98	44.15	43.09	43.64	475700
2006-02-01	43.35	44.22	42.95	43.33	583800
2006-02-02	43.00	43.34	41.54	42.06	447300
2006-02-03	42.06	42.77	41.72	41.98	276200
2006-02-06	42.25	42.57	41.65	42.33	490700
2006-02-07	41.85	41.85	39.60	39.80	429700
2006-02-08	39.00	39.64	38.10	39.43	560900
2006-02-09	39.06	39.80	37.17	37.34	607100
2006-02-10	37.34	37.51	36.27	37.26	540200
2006-02-13	36.97	37.35	35.95	36.19	419600
2006-02-14	35.72	36.47	34.70	36.45	626200
2006-02-15	36.65	36.97	35.60	36.04	477300
2006-02-16	36.29	37.24	36.25	37.21	326100
2006-02-17	37.41	37.90	37.07	37.27	402200
2006-02-21	37.82	38.45	37.50	38.12	515000
2006-02-22	37.75	37.75	37.00	37.30	321900
2006-02-23	37.40	37.75	36.87	37.38	336200
2006-02-24	37.88	38.05	37.03	37.34	428100
2006-02-27	38.29	39.25	37.80	38.81	993100
2006-02-28	38.41	38.44	37.43	38.39	630300
2006-03-01	38.58	38.79	38.10	38.58	415000
2006-03-02	38.78	39.93	38.49	39.50	439700
2006-03-03	39.49	40.45	39.21	39.73	365100
2006-03-06	39.57	39.58	38.01	38.05	286400
2006-03-07	38.05	38.16	37.02	37.35	307700
2006-03-08	37.35	38.01	36.36	37.26	381900
2006-03-09	37.68	37.83	36.76	36.90	285400
2006-03-10	36.50	37.88	36.04	37.77	423000
2006-03-13	37.70	38.98	37.70	38.56	332900
2006-03-14	38.70	39.75	38.22	39.42	346500
2006-03-15	39.20	39.79	38.71	39.72	299300
2006-03-16	39.71	40.60	39.49	40.46	351400
2006-03-17	40.46	40.75	40.12	40.39	631000
2006-03-20	40.38	40.97	39.54	39.71	403700
2006-03-21	39.46	39.92	38.41	38.55	521700
2006-03-22	38.61	39.55	38.30	39.14	443300
2006-03-23	39.50	40.49	39.35	40.30	368400
2006-03-24	40.40	40.98	40.00	40.90	308400
2006-03-27	40.65	40.87	39.88	40.57	325300
2006-03-28	40.87	41.65	40.70	40.89	546600
2006-03-29	40.80	41.94	40.80	41.88	613400
2006-03-30	42.00	42.62	41.41	41.63	676700
2006-03-31	41.30	41.30	40.25	40.83	456300
2006-04-03	41.08	41.90	40.94	41.57	484900
2006-04-04	41.47	42.00	41.01	41.88	514900
2006-04-05	41.98	42.35	41.60	41.93	388100
2006-04-06	42.08	42.13	41.16	41.99	431400
2006-04-07	41.98	42.38	40.80	41.23	438200
2006-04-10	41.64	42.60	41.64	42.30	373200
2006-04-11	42.41	43.00	42.17	42.41	548300
2006-04-12	42.40	42.90	42.13	42.36	498700
2006-04-13	42.00	42.40	41.40	42.15	353700
2006-04-17	42.45	43.35	42.35	43.05	756600
2006-04-18	43.23	44.68	43.23	44.60	602700
2006-04-19	44.59	45.24	44.14	45.22	506800
2006-04-20	45.00	45.07	43.50	44.41	378100
2006-04-21	44.90	45.59	44.40	45.28	359800
2006-04-24	44.70	44.73	43.80	44.04	258500
2006-04-25	44.32	44.57	42.34	42.77	694000
2006-04-26	42.77	43.80	41.96	42.04	470300
2006-04-27	41.65	42.70	40.67	41.41	638900
2006-04-28	41.66	42.99	41.58	42.16	371700
2006-05-01	42.41	43.59	42.41	42.65	456900
2006-05-02	42.92	44.30	42.92	44.05	425400
2006-05-03	44.00	44.16	42.92	43.30	336700
2006-05-04	42.15	42.50	38.85	39.45	1538600
2006-05-05	39.45	41.92	39.45	41.16	923800
2006-05-08	41.15	41.77	40.48	41.66	610300
2006-05-09	41.48	42.00	41.16	41.30	480600
2006-05-10	41.21	41.33	40.71	41.07	748000
2006-05-11	41.58	41.90	40.56	40.59	843900
2006-05-12	40.59	40.59	38.43	38.47	736000
2006-05-15	38.10	38.27	37.02	37.50	661700
2006-05-16	37.75	38.20	37.05	37.59	769100
2006-05-17	37.40	37.95	36.46	36.81	621300
2006-05-18	36.81	37.33	36.34	36.36	672600
2006-05-19	36.10	37.00	35.66	36.44	782800
2006-05-22	36.25	36.44	35.01	35.99	1079800
2006-05-23	36.70	37.56	36.34	36.42	796200
2006-05-24	36.25	37.27	35.40	36.36	970300
2006-05-25	36.76	37.99	36.71	37.84	676000
2006-05-26	37.90	38.76	37.68	38.46	416100
2006-05-30	38.86	38.96	37.85	38.02	621900
2006-05-31	38.00	39.32	37.99	39.09	767600
2006-06-01	39.00	39.10	38.24	39.00	740400
2006-06-02	39.49	40.09	38.90	39.98	509400
2006-06-05	40.23	40.40	37.95	37.98	714700
2006-06-06	38.00	39.26	37.75	38.77	587700
2006-06-07	38.52	38.84	37.62	37.65	740100
2006-06-08	37.50	38.00	36.19	37.91	942300
2006-06-09	38.25	38.64	37.31	37.79	504600
2006-06-12	37.72	38.06	36.33	36.38	569700
2006-06-13	36.10	36.55	35.62	35.65	761200
2006-06-14	35.65	36.73	35.65	36.51	547100
2006-06-15	36.81	38.35	36.75	38.11	567200
2006-06-16	38.12	38.16	36.62	37.75	1120100
2006-06-19	37.52	37.52	35.10	35.36	841900
2006-06-20	35.59	35.61	34.38	34.48	905000
2006-06-21	34.70	35.85	34.62	35.43	592500
2006-06-22	35.27	35.46	34.77	35.17	540800
2006-06-23	35.60	36.89	35.60	36.59	1344100
2006-06-26	36.66	37.50	36.13	37.39	514800
2006-06-27	37.49	37.95	36.69	36.71	1548200
2006-06-28	36.72	37.28	36.63	37.09	690900
2006-06-29	37.58	38.23	37.30	38.21	492700
2006-06-30	38.45	40.25	37.72	40.25	2876700
2006-07-03	40.15	40.83	39.56	40.32	669000
2006-07-05	40.22	40.65	39.58	40.50	656400
2006-07-06	40.40	40.76	39.73	39.94	375000
2006-07-07	40.05	40.45	39.09	39.21	390000
2006-07-10	39.00	39.74	38.90	39.30	240600
2006-07-11	39.30	39.50	38.90	39.40	332400
2006-07-12	40.05	40.32	39.62	39.87	686600
2006-07-13	40.25	40.25	39.40	39.55	627300
2006-07-14	40.04	40.17	39.16	39.95	536000
2006-07-17	39.95	39.95	38.52	38.83	375500
2006-07-18	39.10	39.65	38.52	38.98	463400
2006-07-19	38.80	39.61	38.80	39.33	489500
2006-07-20	39.40	39.57	38.36	38.37	481300
2006-07-21	38.70	38.70	37.28	37.38	420600
2006-07-24	37.38	39.24	37.38	39.03	416700
2006-07-25	39.35	40.91	39.35	40.84	711500
2006-07-26	40.90	42.55	40.63	42.05	540800
2006-07-27	42.55	43.00	41.70	42.02	673100
2006-07-28	41.76	42.85	41.76	42.39	494300
2006-07-31	42.85	43.34	42.75	43.00	862000
2006-08-01	43.00	43.39	42.45	43.22	288700
2006-08-02	43.47	43.92	42.65	43.03	545100
2006-08-03	42.78	42.89	41.98	41.99	843800
2006-08-04	42.45	42.89	41.62	42.20	555700
2006-08-07	42.44	43.52	42.44	43.13	688600
2006-08-08	42.88	43.53	42.42	42.55	322600
2006-08-09	42.95	43.87	42.78	43.10	341100
2006-08-10	42.70	42.77	41.41	41.97	420600
2006-08-11	41.95	42.09	41.38	41.69	207800
2006-08-14	41.59	41.59	40.18	40.45	217900
2006-08-15	40.95	41.19	40.43	40.91	367700
2006-08-16	40.95	41.93	40.86	41.15	287200
2006-08-17	41.00	41.00	39.96	40.36	344100
2006-08-18	40.61	40.98	40.12	40.97	182800
2006-08-21	41.17	41.52	40.96	41.48	707600
2006-08-22	41.46	41.77	40.81	41.08	500600
2006-08-23	41.08	41.24	39.20	39.32	728600
2006-08-24	39.31	40.72	39.20	40.72	446900
2006-08-25	40.76	41.70	40.76	41.08	231400
2006-08-28	41.09	41.11	40.37	41.00	279600
2006-08-29	40.98	40.99	40.24	40.96	306400
2006-08-30	40.95	41.11	40.22	41.03	501600
2006-08-31	40.85	41.32	40.62	40.80	371200
2006-09-01	40.75	41.30	40.75	41.29	394800
2006-09-05	41.29	42.02	40.89	41.85	325100
2006-09-06	41.65	41.65	40.64	40.68	416500
2006-09-07	40.69	41.45	40.40	41.30	374100
2006-09-08	41.30	41.33	39.91	40.04	542200
2006-09-11	40.04	40.04	38.34	38.43	968700
2006-09-12	38.66	39.02	37.26	37.59	620500
2006-09-13	37.74	37.97	36.96	37.82	910400
2006-09-14	37.73	37.89	36.56	36.78	544900
2006-09-15	36.55	37.08	36.28	36.86	510200
2006-09-18	37.05	37.80	37.05	37.65	413700
2006-09-19	37.63	37.92	36.43	37.02	495800
2006-09-20	37.02	37.37	35.94	36.15	471200
2006-09-21	36.22	36.91	36.10	36.41	463000
2006-09-22	36.62	36.71	35.60	35.80	271900
2006-09-25	35.60	35.89	34.77	35.77	622800
2006-09-26	35.77	36.56	35.61	36.39	273500
2006-09-27	36.68	37.10	35.95	36.86	356400
2006-09-28	36.96	37.43	36.62	36.92	273600
2006-09-29	36.72	37.19	36.41	36.71	290400
2006-10-02	36.31	36.72	35.93	36.05	385900
2006-10-03	36.04	36.05	34.26	34.34	864200
2006-10-04	34.34	35.28	33.43	35.25	501600
2006-10-05	35.65	36.15	35.65	35.97	383400
2006-10-06	36.22	36.22	35.25	36.05	292800
2006-10-09	36.50	36.72	35.78	35.93	387300
2006-10-10	35.94	36.99	35.94	36.68	278000
2006-10-11	36.38	36.53	35.71	35.89	287900
2006-10-12	35.98	36.75	35.96	36.72	191800
2006-10-13	36.98	37.79	36.85	37.28	381300
2006-10-16	37.29	38.22	37.29	38.09	235400
2006-10-17	37.90	37.95	36.70	37.22	382700
2006-10-18	37.42	38.21	37.01	37.09	409900
2006-10-19	37.35	37.96	37.21	37.93	267400
2006-10-20	38.00	38.00	36.95	37.26	196000
2006-10-23	36.95	37.39	36.46	36.85	225800
2006-10-24	36.85	37.98	36.70	37.98	294800
2006-10-25	37.92	38.65	37.40	38.30	284700
2006-10-26	38.55	38.75	37.52	38.20	286000
2006-10-27	38.00	38.70	37.77	37.79	183400
2006-10-30	37.46	37.57	37.05	37.15	127800
2006-10-31	37.05	37.54	36.45	37.29	294600
2006-11-01	37.21	37.31	36.49	36.75	252800
2006-11-02	37.70	38.39	36.68	37.70	836000
2006-11-03	37.80	39.80	37.60	39.30	765800
2006-11-06	39.29	39.37	38.50	39.26	286200
2006-11-07	39.28	39.43	38.39	38.69	387300
2006-11-08	38.49	39.65	38.46	39.26	265900
2006-11-09	39.60	40.20	39.31	39.34	366400
2006-11-10	39.14	39.33	38.75	39.04	200800
2006-11-13	38.75	38.76	38.11	38.40	293700
2006-11-14	38.59	38.62	37.80	38.36	428200
2006-11-15	38.36	39.27	38.23	38.83	248600
2006-11-16	38.93	39.12	38.07	38.20	353000
2006-11-17	38.21	39.46	37.85	39.12	388900
2006-11-20	38.72	39.01	38.22	38.70	246400
2006-11-21	38.96	38.96	38.16	38.72	473900
2006-11-22	38.60	38.90	37.96	38.63	307700
2006-11-24	38.70	39.28	38.70	39.02	122800
2006-11-27	39.20	39.47	38.52	38.55	206600
2006-11-28	38.50	39.18	38.50	39.05	327300
2006-11-29	39.06	40.63	39.05	40.51	318000
2006-11-30	40.51	40.60	39.74	40.08	344300
2006-12-01	39.83	39.99	39.04	39.99	208200
2006-12-04	39.75	39.75	39.06	39.63	261000
2006-12-05	39.95	39.99	39.25	39.64	277600
2006-12-06	39.58	39.75	39.22	39.38	303000
2006-12-07	39.50	39.91	38.97	39.67	271800
2006-12-08	40.00	40.85	39.95	40.35	545500
2006-12-11	40.25	40.40	39.60	39.60	314800
2006-12-12	39.51	39.92	38.75	38.97	319800
2006-12-13	39.26	39.27	38.74	39.05	310700
2006-12-14	39.39	39.68	39.16	39.34	242500
2006-12-15	39.59	39.64	38.47	38.55	1357300
2006-12-18	38.55	38.55	37.00	37.19	540300
2006-12-19	37.19	38.82	37.13	38.60	451500
2006-12-20	38.58	38.85	37.82	37.82	201900
2006-12-21	37.97	38.22	37.57	37.67	212500
2006-12-22	37.70	37.81	37.20	37.24	147600
2006-12-26	37.17	37.50	36.57	36.72	193900
2006-12-27	36.72	37.36	36.59	37.33	206300
2006-12-28	37.29	37.47	37.13	37.40	217000
2006-12-29	37.26	37.30	36.62	36.84	211300
2007-01-03	36.64	36.95	34.50	35.01	674200
2007-01-04	35.01	35.01	34.12	34.62	518800
2007-01-05	34.60	34.90	34.15	34.61	346300
2007-01-08	35.20	35.30	34.30	34.73	413800
2007-01-09	34.50	34.79	33.87	34.41	430900
2007-01-10	33.80	34.07	33.55	33.82	331700
2007-01-11	33.75	34.71	33.64	33.80	382500
2007-01-12	34.00	34.62	33.84	34.57	421800
2007-01-16	34.45	34.91	33.93	34.08	360300
2007-01-17	33.90	34.40	33.90	34.24	414600
2007-01-18	34.24	34.65	33.76	34.19	280200
2007-01-19	34.70	34.94	34.50	34.94	335600
2007-01-22	35.00	35.27	34.05	34.16	411600
2007-01-23	34.95	35.16	34.60	35.15	409800
2007-01-24	35.15	35.38	34.34	35.12	436000
2007-01-25	35.21	35.47	34.19	34.30	476800
2007-01-26	34.50	34.85	34.32	34.62	389600
2007-01-29	34.70	35.48	34.68	34.88	330200
2007-01-30	34.60	35.54	34.32	35.37	448900
2007-01-31	35.37	36.36	35.22	35.99	616300
2007-02-01	36.24	36.96	36.00	36.31	455400
2007-02-02	36.50	36.50	35.85	36.29	212900
2007-02-05	36.38	36.77	36.00	36.12	305900
2007-02-06	36.38	36.42	35.69	36.30	471700
2007-02-07	36.36	36.65	35.85	36.11	444100
2007-02-08	36.11	36.88	35.79	36.67	614900
2007-02-09	36.55	37.01	36.46	36.74	308800
2007-02-12	36.56	36.59	35.80	36.03	314737
2007-02-13	36.25	36.56	36.06	36.56	294993
2007-02-14	36.56	37.06	36.32	36.84	414884
2007-02-15	36.64	36.78	36.02	36.72	381100
2007-02-16	36.87	37.35	36.44	37.32	430700
2007-02-20	37.27	37.28	36.23	36.97	631600
2007-02-21	36.98	37.35	36.76	37.15	297600
2007-02-22	37.30	37.90	36.97	37.72	410400
2007-02-23	38.20	38.20	37.16	37.37	645700
2007-02-26	37.57	37.75	37.11	37.29	509000
2007-02-27	36.50	36.92	35.82	36.09	660900
2007-02-28	36.09	36.14	35.58	36.01	708300
2007-03-01	35.78	36.47	35.00	36.06	728959
2007-03-02	36.07	36.15	35.20	35.28	375800
2007-03-05	34.40	34.82	34.21	34.30	406100
2007-03-06	34.80	35.21	34.66	34.99	435500
2007-03-07	35.00	36.16	35.00	35.76	354600
2007-03-08	35.80	36.10	35.00	35.12	491100
2007-03-09	35.20	35.45	34.83	35.01	299500
2007-03-12	35.01	35.01	34.17	34.59	356900
2007-03-13	34.65	35.14	34.39	34.57	486400
2007-03-14	34.80	34.88	34.15	34.77	398200
2007-03-15	34.70	34.87	34.46	34.66	178500
2007-03-16	34.56	34.80	34.23	34.52	507000
2007-03-19	34.90	35.41	34.75	35.23	358900
2007-03-20	35.04	35.37	34.93	35.36	324700
2007-03-21	35.54	35.86	35.26	35.61	618200
2007-03-22	35.90	36.48	35.68	36.48	446100
2007-03-23	36.50	36.71	36.14	36.67	383300
2007-03-26	36.69	37.10	36.49	37.07	372100
2007-03-27	36.87	37.30	36.80	37.17	314600
2007-03-28	37.44	38.16	37.25	38.16	1065300
2007-03-29	38.04	38.04	36.38	36.77	2167300
2007-03-30	36.76	37.12	36.56	36.68	2463400
2007-04-02	36.69	36.86	36.51	36.83	511300
2007-04-03	36.80	36.80	36.21	36.68	402700
2007-04-04	36.69	36.95	36.30	36.95	486900
2007-04-05	36.94	37.07	36.66	36.95	385900
2007-04-09	36.88	37.11	36.55	36.76	319900
2007-04-10	36.90	37.33	36.82	37.32	289800
2007-04-11	37.18	37.39	37.04	37.20	331200
2007-04-12	37.34	38.00	37.29	37.95	354400
2007-04-13	37.84	37.92	37.65	37.85	165700
2007-04-16	37.89	37.89	37.37	37.57	294400
2007-04-17	37.64	37.90	37.08	37.15	426700
2007-04-18	37.10	37.15	36.50	36.62	426600
2007-04-19	36.62	36.62	35.84	36.02	449700
2007-04-20	36.35	36.47	35.70	35.94	766400
2007-04-23	35.99	36.61	35.94	36.47	374100
2007-04-24	36.47	36.84	36.41	36.58	793800
2007-04-25	37.00	38.08	37.00	37.84	1081300
2007-04-26	37.77	38.06	37.44	37.70	502100
2007-04-27	37.60	37.93	37.47	37.64	321500
2007-04-30	37.68	37.85	36.62	36.62	507100
2007-05-01	36.52	37.22	36.30	36.94	348200
2007-05-02	37.12	37.99	36.98	37.81	667600
2007-05-03	37.81	37.81	37.24	37.28	1000340
2007-05-04	37.29	37.88	37.23	37.41	413900
2007-05-07	37.21	37.22	36.60	37.05	576000
2007-05-08	36.97	36.97	36.14	36.83	438200
2007-05-09	36.73	36.74	36.11	36.58	424200
2007-05-10	37.16	37.16	35.80	35.94	497400
2007-05-11	36.14	36.52	35.74	36.44	517300
2007-05-14	36.40	36.91	36.40	36.60	318800
2007-05-15	36.53	36.89	36.30	36.50	281300
2007-05-16	36.50	36.67	36.16	36.51	267000
2007-05-17	36.59	37.47	36.49	37.25	470700
2007-05-18	37.27	37.59	37.11	37.27	397400
2007-05-21	37.25	37.67	37.15	37.55	513445
2007-05-22	37.55	37.88	37.26	37.34	431000
2007-05-23	37.85	37.85	36.97	36.97	275900
2007-05-24	36.98	37.37	36.05	36.29	574700
2007-05-25	36.70	36.77	36.25	36.52	239600
2007-05-29	36.43	36.78	36.28	36.48	238500
2007-05-30	36.30	37.12	36.17	37.03	603200
2007-05-31	37.03	37.43	37.03	37.36	414900
2007-06-01	37.42	38.34	37.36	38.09	603600
2007-06-04	38.04	38.60	38.00	38.47	509700
2007-06-05	38.57	39.00	38.18	38.92	939400
2007-06-06	38.92	38.92	38.28	38.69	633000
2007-06-07	38.71	39.03	37.46	37.46	544000
2007-06-08	37.45	37.45	37.06	37.31	551300
2007-06-11	37.21	38.09	37.21	37.67	272600
2007-06-12	37.44	38.12	37.12	37.72	574000
2007-06-13	37.98	38.27	37.35	38.08	447600
2007-06-14	37.93	38.84	37.93	38.65	576400
2007-06-15	38.90	39.51	38.76	39.51	570200
2007-06-18	39.49	39.86	39.35	39.67	551200
2007-06-19	39.52	40.19	39.18	39.87	528400
2007-06-20	39.83	39.86	38.50	38.58	458200
2007-06-21	38.80	39.03	38.21	38.69	467600
2007-06-22	38.55	38.66	37.68	37.88	624600
2007-06-25	37.89	38.30	37.29	38.00	760700
2007-06-26	37.89	37.95	35.77	36.16	1447600
2007-06-27	36.16	36.72	34.91	36.69	1699300
2007-06-28	36.85	36.90	35.55	35.90	963400
2007-06-29	36.23	37.00	36.21	36.62	603100
2007-07-02	36.54	36.75	36.20	36.55	559000
2007-07-03	36.48	37.15	36.41	36.78	209900
2007-07-05	36.78	36.99	36.02	36.08	561600
2007-07-06	36.33	36.52	35.96	36.01	525700
2007-07-09	36.00	37.03	36.00	36.86	537200
2007-07-10	36.60	36.65	36.04	36.08	734493
2007-07-11	35.88	36.33	35.74	36.10	398500
2007-07-12	36.38	36.39	35.86	36.25	654300
2007-07-13	36.00	36.74	36.00	36.53	180800
2007-07-16	36.40	36.76	35.62	36.02	364000
2007-07-17	36.21	36.88	35.86	35.95	623000
2007-07-18	35.70	36.02	35.44	36.02	854500
2007-07-19	36.12	36.63	35.92	36.52	727900
2007-07-20	36.53	36.71	36.12	36.34	860400
2007-07-23	36.23	36.23	35.11	35.25	742700
2007-07-24	35.00	35.11	33.96	34.18	642600
2007-07-25	34.40	34.67	33.44	33.78	1041800
2007-07-26	33.72	33.86	32.75	32.99	1227900
2007-07-27	32.82	33.24	32.39	32.75	1172100
2007-07-30	33.20	33.74	32.91	33.40	846400
2007-07-31	33.75	34.20	33.23	33.29	573400
2007-08-01	33.22	33.69	32.57	33.02	655500
2007-08-02	32.95	33.62	32.55	32.93	546900
2007-08-03	34.00	35.75	32.75	33.44	3128900
2007-08-06	33.30	33.43	32.66	33.32	1356500
2007-08-07	33.27	34.02	33.03	33.71	1319900
2007-08-08	33.95	34.35	33.00	33.08	1659800
2007-08-09	32.60	32.94	31.74	31.80	2638100
2007-08-10	31.50	32.96	31.20	32.85	1691000
2007-08-13	33.26	34.88	33.23	34.09	1136900
2007-08-14	34.77	34.80	33.88	34.09	646700
2007-08-15	34.11	34.86	33.48	33.60	793300
2007-08-16	33.15	33.48	32.38	32.91	1206400
2007-08-17	33.27	34.32	33.27	33.90	654100
2007-08-20	33.75	33.91	33.07	33.73	420800
2007-08-21	33.58	33.92	32.89	33.16	499800
2007-08-22	33.61	33.69	32.89	33.02	537300
2007-08-23	33.17	33.42	32.99	33.20	465900
2007-08-24	33.27	33.56	33.19	33.46	307000
2007-08-27	33.22	33.52	33.04	33.38	312900
2007-08-28	33.10	33.31	32.50	32.57	436400
2007-08-29	32.77	32.97	32.61	32.78	503300
2007-08-30	32.48	32.97	32.37	32.70	491700
2007-08-31	33.04	33.57	32.91	33.35	300600
2007-09-04	33.70	34.47	33.52	34.09	438300
2007-09-05	33.80	34.56	33.78	34.54	596700
2007-09-06	34.74	34.90	34.15	34.63	527200
2007-09-07	34.33	34.50	33.81	34.39	274700
2007-09-10	34.25	34.44	33.78	34.32	623000
2007-09-11	34.52	34.80	34.12	34.78	309900
2007-09-12	34.56	35.21	34.54	35.11	497100
2007-09-13	35.34	35.72	34.98	35.59	522700
2007-09-14	35.41	35.66	35.14	35.58	368600
2007-09-17	35.58	35.95	34.96	35.20	394300
2007-09-18	35.16	35.52	34.55	35.48	418800
2007-09-19	35.47	35.75	35.16	35.18	695500
2007-09-20	35.28	35.59	35.03	35.46	293900
2007-09-21	35.57	35.72	35.33	35.44	267800
2007-09-24	35.27	35.37	34.51	34.68	281900
2007-09-25	34.35	34.56	34.15	34.44	155000
2007-09-26	34.64	34.98	34.27	34.65	202500
2007-09-27	34.87	35.45	34.87	35.40	571700
2007-09-28	35.51	35.97	35.47	35.67	413300
2007-10-01	35.40	36.25	35.40	36.17	251900
2007-10-02	36.00	36.20	35.63	36.16	394200
2007-10-03	36.18	36.56	35.74	36.36	291300
2007-10-04	36.45	36.75	36.02	36.51	286900
2007-10-05	36.85	37.31	36.68	37.14	291100
2007-10-08	36.82	37.16	36.73	36.91	274100
2007-10-09	36.98	37.55	36.98	37.49	242400
2007-10-10	37.36	37.95	37.27	37.84	443500
2007-10-11	37.99	39.65	37.90	39.18	1173100
2007-10-12	39.34	39.75	39.26	39.65	622600
2007-10-15	39.91	39.93	39.06	39.36	642300
2007-10-16	39.50	40.20	39.27	40.02	799500
2007-10-17	40.44	41.49	40.22	41.14	1574400
2007-10-18	41.35	41.91	40.84	41.91	670400
2007-10-19	41.74	41.95	41.02	41.09	576500
2007-10-22	40.59	40.60	39.77	40.46	678400
2007-10-23	40.69	41.11	40.02	40.35	1212800
2007-10-24	40.31	41.01	40.11	40.98	1332900
2007-10-25	41.21	41.70	40.93	41.70	626500
2007-10-26	41.90	42.74	41.78	42.67	1097900
2007-10-29	42.72	42.90	42.19	42.32	613000
2007-10-30	42.32	42.91	41.65	41.74	597400
2007-10-31	41.78	42.80	41.45	42.36	789900
2007-11-01	42.06	42.80	41.42	42.04	797400
2007-11-02	42.40	44.00	42.40	43.50	1246900
2007-11-05	43.15	43.84	42.85	43.54	795300
2007-11-06	43.82	44.50	43.55	44.07	925600
2007-11-07	43.79	44.00	43.00	43.12	761300
2007-11-08	43.16	43.59	42.30	42.70	1111226
2007-11-09	42.37	42.71	41.73	42.19	859300
2007-11-12	41.83	41.96	40.49	40.49	793800
2007-11-13	40.57	41.06	39.98	40.87	506723
2007-11-14	41.11	41.74	41.10	41.13	418704
2007-11-15	40.93	40.96	39.37	40.15	741765
2007-11-16	40.56	40.77	40.13	40.55	454100
2007-11-19	40.25	41.26	40.25	40.96	439612
2007-11-20	41.00	41.73	40.74	41.15	791600
2007-11-21	40.85	41.15	40.47	40.48	428900
2007-11-23	40.60	41.50	40.45	41.33	88200
2007-11-26	41.23	41.65	40.55	40.55	374300
2007-11-27	40.66	40.66	38.86	39.30	652666
2007-11-28	39.66	39.66	38.98	39.44	533178
2007-11-29	39.50	40.00	39.19	39.37	439990
2007-11-30	39.37	39.87	38.75	39.30	465398
2007-12-03	38.98	40.09	38.98	39.94	386300
2007-12-04	39.77	40.66	39.65	40.50	567284
2007-12-05	40.77	40.77	40.17	40.41	432640
2007-12-06	40.20	41.92	40.12	41.80	519500
2007-12-07	41.81	42.07	41.07	41.34	450960
2007-12-10	41.58	42.29	41.33	41.51	595900
2007-12-11	41.75	41.91	40.20	40.27	539796
2007-12-12	40.62	42.39	40.41	42.24	541500
2007-12-13	41.79	42.17	41.54	41.88	419643
2007-12-14	41.65	42.06	41.43	41.96	461979
2007-12-17	42.18	42.18	40.29	40.35	412977
2007-12-18	40.55	40.58	39.30	40.00	774700
2007-12-19	39.80	40.02	38.85	39.03	825300
2007-12-20	39.43	39.48	36.72	36.72	1571809
2007-12-21	37.00	38.48	37.00	38.15	1002636
2007-12-24	38.23	38.76	37.91	38.64	175085
2007-12-26	38.54	39.29	38.43	39.07	354200
2007-12-27	39.07	39.08	38.07	38.13	421829
2007-12-28	38.50	39.21	38.42	39.16	610768
2007-12-31	39.35	39.43	38.34	38.61	248600
2008-01-02	38.66	39.40	38.62	39.34	401000
2008-01-03	39.55	39.95	39.24	39.55	714800
2008-01-04	39.25	39.49	37.70	37.91	538100
2008-01-07	37.83	38.36	37.69	38.33	665180
2008-01-08	38.38	38.56	37.21	37.28	626500
2008-01-09	37.30	37.83	36.86	37.72	555400
2008-01-10	37.47	37.74	37.05	37.69	592400
2008-01-11	37.64	37.70	37.09	37.30	409400
2008-01-14	37.50	37.83	36.89	37.77	610400
2008-01-15	37.13	37.64	36.51	36.59	1140707
2008-01-16	36.59	36.76	35.39	36.05	641495
2008-01-17	36.15	36.37	33.89	34.00	808950
2008-01-18	34.55	35.94	34.22	34.42	1009000
2008-01-22	33.31	34.86	33.17	34.50	1053511
2008-01-23	33.94	34.09	31.70	33.37	990399
2008-01-24	33.31	34.21	33.01	33.83	607770
2008-01-25	34.14	34.56	33.57	33.85	503963
2008-01-28	33.54	34.38	33.25	34.38	443900
2008-01-29	34.48	34.95	34.13	34.69	574500
2008-01-30	34.78	36.06	34.63	35.22	630357
2008-01-31	35.00	35.41	34.73	35.22	522013
2008-02-01	34.08	34.96	33.66	34.88	1042239
2008-02-04	34.56	34.97	34.11	34.63	836600
2008-02-05	34.01	34.36	33.82	33.95	866430
2008-02-06	34.10	34.20	33.17	33.20	618400
2008-02-07	33.00	33.11	32.52	32.94	1436400
2008-02-08	32.95	34.58	32.95	34.56	1325600
2008-02-11	34.53	35.83	34.53	35.66	1063956
2008-02-12	35.82	36.42	35.67	36.06	769319
2008-02-13	36.26	36.26	35.46	35.56	678525
2008-02-14	35.81	36.00	35.04	35.04	575720
2008-02-15	35.12	35.30	34.90	35.18	524710
2008-02-19	35.55	36.28	35.40	35.52	432300
2008-02-20	35.44	36.89	35.29	36.42	565271
2008-02-21	36.34	36.34	35.00	35.26	644046
2008-02-22	35.00	35.36	33.75	34.72	1266609
2008-02-25	35.10	36.75	35.10	36.66	752214
2008-02-26	36.75	37.23	36.00	37.22	744104
2008-02-27	36.80	37.09	36.17	36.50	544100
2008-02-28	36.40	38.27	36.34	37.84	694348
2008-02-29	37.60	37.60	36.80	36.88	867583
2008-03-03	36.98	37.72	36.85	37.71	961900
2008-03-04	37.30	37.55	35.64	35.96	1308182
2008-03-05	36.31	36.93	35.97	36.77	941600
2008-03-06	36.68	36.92	36.05	36.39	700872
2008-03-07	35.86	36.17	35.04	35.24	531113
2008-03-10	35.35	35.35	34.27	35.00	588800
2008-03-11	35.38	35.89	34.42	35.34	919400
2008-03-12	35.07	35.66	34.61	35.32	589156
2008-03-13	35.40	36.42	34.64	36.26	751800
2008-03-14	36.49	36.50	35.22	35.67	721358
2008-03-17	35.26	35.26	33.93	34.35	624857
2008-03-18	35.21	36.43	34.96	36.39	884884
2008-03-19	36.07	36.81	34.90	34.90	1036141
2008-03-20	34.75	34.95	33.90	34.13	1105086
2008-03-24	34.30	35.18	34.07	34.79	620961
2008-03-25	34.79	36.24	34.77	36.22	643085
2008-03-26	36.27	37.74	36.27	37.64	843899
2008-03-27	37.94	38.74	36.65	37.91	956012
2008-03-28	38.38	38.67	37.74	38.09	763197
2008-03-31	38.20	38.55	37.80	38.50	558100
2008-04-01	38.83	38.83	37.73	38.36	581000
2008-04-02	38.15	38.98	37.83	38.79	547004
2008-04-03	38.42	39.00	38.42	38.82	756575
2008-04-04	39.37	39.37	38.55	38.98	685862
2008-04-07	39.12	39.66	38.79	39.14	720037
2008-04-08	39.29	40.18	39.23	40.03	738762
2008-04-09	40.00	40.40	39.46	39.55	601713
2008-04-10	39.65	39.95	39.28	39.87	964465
2008-04-11	39.77	39.77	38.58	38.75	836100
2008-04-14	38.82	39.76	38.64	39.69	656102
2008-04-15	39.81	40.44	39.52	40.44	952544
2008-04-16	40.44	41.38	40.19	41.38	845800
2008-04-17	41.34	42.07	41.28	42.07	1249584
2008-04-18	42.25	43.18	41.32	43.08	832022
2008-04-21	43.08	43.35	42.30	43.10	691821
2008-04-22	44.07	45.00	43.21	44.52	1545972
2008-04-23	44.71	44.71	43.01	43.71	625759
2008-04-24	43.72	43.96	42.14	43.00	674707
2008-04-25	43.30	43.99	42.97	43.84	587687
2008-04-28	44.04	44.12	43.27	43.82	479192
2008-04-29	43.51	43.56	42.29	42.36	475608
2008-04-30	42.84	43.80	42.61	43.72	1048147
2008-05-01	43.50	43.54	40.87	42.44	950903
2008-05-02	44.27	45.50	43.70	45.30	1523744
2008-05-05	45.41	47.18	45.41	47.08	1783213
2008-05-06	47.28	48.37	47.08	47.86	1175534
2008-05-07	48.11	48.25	46.68	47.00	670946
2008-05-08	47.20	48.33	46.73	48.26	658466
2008-05-09	48.65	48.65	47.01	48.29	930229
2008-05-12	48.94	48.94	47.50	47.96	960988
2008-05-13	48.39	49.86	47.78	49.70	996300
2008-05-14	49.89	50.17	49.05	49.65	1108716
2008-05-15	49.85	50.13	48.59	49.53	918041
2008-05-16	50.15	50.32	49.37	50.31	539207
2008-05-19	50.54	51.15	49.95	50.96	555422
2008-05-20	50.97	52.25	50.48	52.23	767624
2008-05-21	52.55	52.55	50.88	51.11	1183541
2008-05-22	51.00	51.62	50.59	51.05	983795
2008-05-23	51.05	51.43	49.30	50.16	941811
2008-05-27	50.00	50.04	49.15	49.39	552185
2008-05-28	48.93	49.49	48.18	49.40	804605
2008-05-29	49.48	49.73	48.27	48.60	1278558
2008-05-30	48.67	51.06	48.35	50.96	1444070
2008-06-02	50.69	52.89	50.37	52.12	1270352
2008-06-03	52.44	52.44	50.43	50.56	1364819
2008-06-04	50.68	50.68	49.01	49.10	971632
2008-06-05	49.49	51.04	49.11	50.92	1293200
2008-06-06	51.10	53.69	50.83	53.12	1535977
2008-06-09	53.32	56.97	53.20	56.48	1966599
2008-06-10	58.09	59.70	56.52	58.30	2655296
2008-06-11	58.66	59.61	57.46	59.13	1423296
2008-06-12	58.98	58.99	57.37	57.88	1223755
2008-06-13	58.31	58.98	57.19	58.83	1240693
2008-06-16	59.58	61.37	58.41	58.71	1914881
2008-06-17	59.03	61.60	58.35	61.57	1988431
2008-06-18	61.05	62.81	60.65	62.78	1077017
2008-06-19	62.92	63.48	59.85	62.63	2751073
2008-06-20	62.77	64.08	61.90	62.08	1974725
2008-06-23	62.33	64.50	61.19	64.50	1842076
2008-06-24	64.54	64.54	62.07	62.08	1722299
2008-06-25	62.90	62.93	59.42	61.20	1377841
2008-06-26	62.03	62.34	60.26	61.57	1509604
2008-06-27	61.57	63.63	61.13	63.36	1304963
2008-06-30	64.19	65.00	63.63	64.64	1657569
2008-07-01	61.81	62.80	60.73	62.51	1861081
2008-07-02	64.01	65.58	60.99	61.10	1802001
2008-07-03	61.11	61.11	56.61	58.55	1154451
2008-07-07	57.70	58.93	55.11	56.16	2111907
2008-07-08	54.75	55.56	50.55	54.48	2466062
2008-07-09	54.63	57.36	53.78	54.10	1531413
2008-07-10	54.19	56.96	53.59	56.77	1320476
2008-07-11	57.65	58.84	56.09	57.43	1103142
2008-07-14	58.37	59.69	57.29	57.80	1088881
2008-07-15	58.02	58.65	55.63	56.06	1154241
2008-07-16	54.13	54.33	49.71	50.70	3103142
2008-07-17	50.59	51.31	46.10	47.37	2321145
2008-07-18	47.64	49.11	45.00	47.27	1617445
2008-07-21	47.57	48.92	46.58	48.92	1299516
2008-07-22	48.01	48.11	45.42	46.05	1826712
2008-07-23	45.85	45.93	43.45	43.62	1644504
2008-07-24	44.17	44.87	41.67	43.23	2176189
2008-07-25	43.44	45.51	43.28	44.39	1195058
2008-07-28	44.43	45.74	43.68	44.23	1445425
2008-07-29	44.14	44.23	42.06	42.62	831714
2008-07-30	42.49	45.00	41.92	44.80	1266026
2008-07-31	43.66	44.06	41.57	42.56	1032093
2008-08-01	41.96	44.61	41.96	43.11	1318685
2008-08-04	43.60	43.63	38.03	38.43	2326281
2008-08-05	38.61	41.00	38.48	40.14	1578919
2008-08-06	40.00	41.79	39.57	41.20	929975
2008-08-07	41.50	42.56	40.05	40.39	1125587
2008-08-08	39.63	40.16	38.46	39.38	695104
2008-08-11	40.03	40.27	38.91	40.11	1315827
2008-08-12	40.59	41.50	39.86	40.49	877758
2008-08-13	40.29	43.14	39.99	43.14	1361680
2008-08-14	43.73	45.07	41.04	41.74	1866218
2008-08-15	41.17	42.47	40.28	41.76	883704
2008-08-18	42.39	42.89	40.95	41.20	778299
2008-08-19	41.08	43.79	40.86	42.99	919588
2008-08-20	43.45	44.88	42.25	43.67	1367181
2008-08-21	44.76	45.97	44.01	45.43	1089743
2008-08-22	44.60	45.09	41.70	42.61	1045159
2008-08-25	42.68	43.05	41.32	42.28	921540
2008-08-26	42.75	43.55	42.12	43.17	859357
2008-08-27	44.27	44.89	43.49	43.94	684820
2008-08-28	44.39	44.51	41.47	42.97	654672
2008-08-29	43.37	43.76	41.87	42.22	583397
2008-09-02	41.63	41.70	39.77	39.88	1892846
2008-09-03	40.09	41.31	39.39	40.20	1008938
2008-09-04	40.31	41.39	39.28	40.73	1042828
2008-09-05	40.50	41.00	38.99	40.36	876875
2008-09-08	42.06	42.06	38.37	38.72	971846
2008-09-09	38.50	39.13	36.07	36.49	1877329
2008-09-10	37.01	38.95	36.20	38.68	1665639
2008-09-11	38.00	39.00	36.40	38.03	1797683
2008-09-12	38.33	39.71	38.05	38.71	1381788
2008-09-15	37.67	37.67	34.38	34.86	2459697
2008-09-16	34.35	35.27	33.16	35.27	2546738
2008-09-17	35.27	36.23	33.52	34.80	1432658
2008-09-18	35.54	37.18	33.76	35.66	1457876
2008-09-19	37.21	38.50	36.15	38.36	1092039
2008-09-22	38.12	40.77	37.93	39.76	1318057
2008-09-23	40.05	40.86	38.58	38.80	973623
2008-09-24	38.90	39.72	38.21	38.35	837542
2008-09-25	38.10	38.93	37.23	38.73	807337
2008-09-26	37.21	37.95	35.82	37.19	844687
2008-09-29	36.06	36.06	32.53	33.68	934998
2008-09-30	34.07	36.03	33.79	35.65	858208
2008-10-01	35.60	35.81	33.78	34.99	898310
2008-10-02	34.52	34.52	31.04	31.33	944325
2008-10-03	31.80	33.00	30.27	30.37	1326076
2008-10-06	28.87	29.51	25.89	28.81	1937397
2008-10-07	29.53	30.04	26.59	26.62	1941236
2008-10-08	25.56	28.33	25.40	27.45	2367575
2008-10-09	27.49	28.14	24.04	24.04	1146877
2008-10-10	22.81	23.86	19.87	20.72	2313167
2008-10-13	21.92	25.15	21.59	25.15	1047306
2008-10-14	26.65	32.07	24.37	26.16	1840063
2008-10-15	24.41	24.56	20.51	20.51	944843
2008-10-16	20.99	22.64	20.00	22.30	1266809
2008-10-17	22.00	24.85	21.50	23.12	691453
2008-10-20	24.49	26.97	23.37	26.97	923014
2008-10-21	26.83	27.41	25.57	26.23	1587821
2008-10-22	24.31	25.00	22.48	23.51	870398
2008-10-23	23.77	24.26	21.24	22.81	1672487
2008-10-24	20.72	21.65	19.55	20.84	2852306
2008-10-27	20.62	20.74	18.96	18.98	1005263
2008-10-28	19.73	20.47	18.16	20.41	830588
2008-10-29	20.83	23.16	20.59	22.29	1126298
2008-10-30	23.19	24.28	22.23	24.28	820505
2008-10-31	23.71	25.30	22.97	24.89	679956
2008-11-03	24.65	25.20	23.61	23.88	860430
2008-11-04	24.74	26.76	24.23	25.58	726097
2008-11-05	24.17	25.73	23.49	23.57	880384
2008-11-06	23.11	23.64	21.19	21.65	730038
2008-11-07	22.38	22.82	21.80	22.73	631127
2008-11-10	23.65	24.21	22.30	23.33	993118
2008-11-11	22.55	23.81	22.02	22.42	1029295
2008-11-12	21.76	22.29	19.46	19.52	905344
2008-11-13	19.76	22.34	18.68	22.34	1331634
2008-11-14	21.46	21.83	19.97	20.88	773140
2008-11-17	20.58	21.20	20.24	20.62	951697
2008-11-18	20.54	21.35	20.26	20.90	843959
2008-11-19	20.99	21.13	18.97	18.99	816842
2008-11-20	18.09	18.31	15.18	15.31	1474325
2008-11-21	15.50	18.50	15.27	18.50	1191972
2008-11-24	19.00	19.35	18.31	19.10	1254894
2008-11-25	18.99	19.70	18.50	19.65	750453
2008-11-26	19.18	21.05	18.13	20.92	892408
2008-11-28	20.30	20.34	19.05	20.11	223618
2008-12-01	19.05	19.21	18.19	18.37	976306
2008-12-02	19.58	19.58	17.96	18.87	1029715
2008-12-03	18.15	19.17	17.69	19.00	863522
2008-12-04	18.53	19.19	16.67	16.91	859170
2008-12-05	16.25	16.58	14.76	16.39	1046004
2008-12-08	17.12	19.00	16.94	18.32	667641
2008-12-09	17.78	19.43	17.55	18.88	535977
2008-12-10	19.29	21.18	19.05	20.87	1096498
2008-12-11	21.06	22.14	20.00	20.57	665126
2008-12-12	19.35	21.10	19.30	20.78	564592
2008-12-15	21.61	22.16	19.72	20.07	659923
2008-12-16	20.38	21.10	20.15	21.08	736891
2008-12-17	21.04	21.42	20.57	20.75	685757
2008-12-18	20.49	20.89	19.30	19.60	686440
2008-12-19	19.71	20.38	19.58	19.98	616006
2008-12-22	20.11	20.11	18.07	18.48	1047953
2008-12-23	19.14	19.40	18.64	19.12	970698
2008-12-24	19.01	19.06	18.34	18.86	392112
2008-12-26	18.55	19.52	18.55	19.33	411947
2008-12-29	19.80	19.95	18.92	19.80	910566
2008-12-30	19.69	19.79	18.95	19.72	962908
2008-12-31	19.71	20.66	19.60	20.31	764286
2009-01-02	20.57	22.10	20.24	21.93	631754
2009-01-05	21.96	23.84	21.71	23.54	1156397
2009-01-06	24.11	24.60	23.33	23.71	946090
2009-01-07	22.93	23.01	21.56	22.08	997387
2009-01-08	21.53	21.70	20.61	21.38	1181171
2009-01-09	21.60	21.73	20.12	20.27	1010261
2009-01-12	20.12	20.12	18.63	19.19	1065215
2009-01-13	19.12	19.74	18.56	19.21	958484
2009-01-14	19.29	19.29	17.57	17.91	891391
2009-01-15	17.63	18.10	16.71	17.91	784252
2009-01-16	18.31	18.83	17.50	18.28	988624
2009-01-20	17.97	18.28	16.79	16.86	874925
2009-01-21	16.93	18.56	16.93	18.50	1072337
2009-01-22	18.04	18.24	17.11	17.49	852200
2009-01-23	17.00	19.35	16.79	19.16	1544881
2009-01-26	19.18	21.05	19.00	20.42	1449567
2009-01-27	20.45	20.48	19.01	19.45	1242998
2009-01-28	19.80	20.67	19.23	20.58	1330477
2009-01-29	19.75	20.38	19.64	19.65	959620
2009-01-30	19.96	20.24	19.15	19.35	771722
2009-02-02	18.65	19.28	18.48	18.99	701431
2009-02-03	18.86	19.52	18.86	19.39	729022
2009-02-04	19.37	20.46	19.33	19.84	845275
2009-02-05	19.62	20.47	19.24	20.45	756847
2009-02-06	20.29	21.45	20.04	21.14	1138331
2009-02-09	21.57	21.84	21.08	21.12	857107
2009-02-10	21.17	21.63	19.63	19.83	1567975
2009-02-11	19.89	20.23	18.31	18.86	1433196
2009-02-12	18.76	18.95	17.90	18.87	1715211
2009-02-13	19.11	19.57	18.56	19.10	862817
2009-02-17	17.93	18.43	17.19	17.25	1054207
2009-02-18	17.32	17.59	16.15	16.29	1205545
2009-02-19	16.77	16.97	16.33	16.55	910267
2009-02-20	16.06	17.39	15.73	16.14	1033571
2009-02-23	16.55	16.80	15.03	15.05	1299891
2009-02-24	15.01	15.20	12.11	14.42	3926617
2009-02-25	14.25	14.57	13.88	13.97	2119537
2009-02-26	14.19	14.50	13.46	13.46	1170665
2009-02-27	13.04	14.12	12.81	13.58	1267532
2009-03-02	13.04	13.28	12.38	12.49	1764177
2009-03-03	12.67	13.15	12.36	12.58	1373145
2009-03-04	13.00	13.30	12.53	12.85	1275741
2009-03-05	12.56	12.71	11.78	11.94	1721616
2009-03-06	12.07	12.39	11.21	11.63	1201764
2009-03-09	11.50	12.00	11.40	11.58	1098975
2009-03-10	11.80	12.21	11.63	11.79	1427932
2009-03-11	11.98	12.25	11.58	11.95	1381501
2009-03-12	11.91	12.23	11.56	12.20	1623592
2009-03-13	12.47	12.49	11.95	12.22	763026
2009-03-16	12.10	12.75	11.83	12.38	921015
2009-03-17	12.18	12.77	11.89	12.61	1017023
2009-03-18	12.55	13.34	11.84	13.24	1696260
2009-03-19	14.05	15.09	13.49	14.87	2518850
2009-03-20	14.96	15.22	13.69	13.76	2425455
2009-03-23	14.03	15.08	14.00	15.08	862400
2009-03-24	14.59	14.92	14.04	14.46	1117162
2009-03-25	14.36	14.94	14.07	14.64	1139825
2009-03-26	14.87	15.71	14.66	15.56	2016301
2009-03-27	14.90	15.21	14.26	14.70	1410780
2009-03-30	14.09	14.34	13.02	13.34	1354286
2009-03-31	13.54	13.65	13.07	13.23	1201870
2009-04-01	12.76	14.14	12.64	13.98	1637881
2009-04-02	14.61	15.44	14.57	15.27	1350897
2009-04-03	15.21	16.01	14.99	16.01	1250498
2009-04-06	14.33	15.50	12.05	14.76	1401770
2009-04-07	14.24	14.51	13.91	14.10	822374
2009-04-08	13.92	14.79	13.72	14.54	555134
2009-04-09	15.25	16.18	15.25	16.11	1940809
2009-04-13	15.75	16.60	15.33	16.46	1681009
2009-04-14	16.46	17.08	16.08	16.83	1407746
2009-04-15	16.76	17.04	16.35	17.04	1384452
2009-04-16	17.32	17.96	16.97	17.83	1140273
2009-04-17	17.36	19.33	17.36	19.08	1202323
2009-04-20	18.39	18.49	17.36	17.48	1356183
2009-04-21	17.37	17.91	16.91	17.52	1291663
2009-04-22	16.87	17.52	16.05	16.88	1434560
2009-04-23	17.21	17.52	16.55	17.12	1423142
2009-04-24	17.58	17.87	17.36	17.71	1150412
2009-04-27	16.95	17.47	16.67	17.16	964653
2009-04-28	16.97	17.36	16.72	17.16	1077657
2009-04-29	17.38	18.19	17.38	17.96	769808
2009-04-30	18.20	18.88	17.50	17.87	1053105
2009-05-01	17.89	19.23	17.69	18.82	936978
2009-05-04	19.21	20.95	18.99	20.88	1524929
2009-05-05	20.17	20.94	19.39	19.95	954070
2009-05-06	20.34	21.89	20.00	21.77	1210042
2009-05-07	22.29	22.57	20.35	20.74	1009923
2009-05-08	21.13	23.48	21.08	23.13	1055326
2009-05-11	22.77	22.77	21.70	22.14	667343
2009-05-12	22.49	22.59	20.58	21.20	930307
2009-05-13	20.92	21.00	19.69	19.87	797178
2009-05-14	19.46	20.69	19.31	20.34	633539
2009-05-15	19.81	20.33	19.38	19.54	1295875
2009-05-18	19.78	21.23	19.78	21.23	665838
2009-05-19	20.99	21.86	20.80	21.55	555762
2009-05-20	21.85	22.38	20.58	20.68	1819705
2009-05-21	20.36	20.48	19.60	20.36	942811
2009-05-22	20.73	20.93	20.12	20.13	494280
2009-05-26	19.69	20.71	19.32	20.66	763153
2009-05-27	20.74	21.33	20.24	20.38	847432
2009-05-28	20.70	21.31	20.15	21.14	1076948
2009-05-29	21.55	21.99	21.27	21.66	936377
2009-06-01	22.27	22.93	22.11	22.81	912918
2009-06-02	22.73	22.79	22.19	22.53	660046
2009-06-03	22.31	22.31	20.41	21.07	720419
2009-06-04	21.40	21.66	21.03	21.51	759997
2009-06-05	21.62	21.97	21.15	21.49	579022
2009-06-08	21.20	21.54	20.78	21.36	390282
2009-06-09	21.88	21.99	21.28	21.72	527239
2009-06-10	22.07	22.18	21.35	21.80	410482
2009-06-11	21.81	22.21	21.43	21.90	732152
2009-06-12	21.75	21.75	21.09	21.50	409272
2009-06-15	21.24	21.30	20.54	20.88	424122
2009-06-16	21.06	21.34	20.37	20.53	510075
2009-06-17	20.42	20.54	19.70	20.13	448979
2009-06-18	20.04	20.24	19.61	19.77	459629
2009-06-19	20.08	20.17	19.18	19.26	508225
2009-06-22	18.57	18.81	18.09	18.27	1033040
2009-06-23	18.52	18.69	17.79	18.28	581253
2009-06-24	18.55	19.01	18.24	18.80	724070
2009-06-25	19.05	20.30	18.92	20.17	1591217
2009-06-26	20.19	20.72	20.03	20.61	1118853
2009-06-29	20.76	21.18	20.61	20.90	448694
2009-06-30	20.72	21.24	20.45	20.87	842364
2009-07-01	21.28	21.42	21.01	21.15	575861
2009-07-02	20.48	20.81	20.36	20.37	743461
2009-07-06	19.60	19.90	18.65	19.03	901762
2009-07-07	18.89	19.11	18.19	18.22	1135900
2009-07-08	18.22	18.62	17.13	17.70	1131825
2009-07-09	18.11	18.35	17.71	18.07	1345867
2009-07-10	17.61	18.01	17.34	17.81	971966
2009-07-13	17.97	18.12	17.29	18.11	779200
2009-07-14	18.49	19.18	18.34	19.16	1403973
2009-07-15	19.88	20.09	19.55	20.07	752650
2009-07-16	19.76	21.07	19.65	20.96	670662
2009-07-17	21.00	22.05	20.76	21.98	1477275
2009-07-20	22.42	23.00	22.07	22.80	896495
2009-07-21	22.88	23.45	22.39	22.80	648763
2009-07-22	22.62	22.71	22.03	22.33	571961
2009-07-23	22.29	23.75	22.17	23.75	847710
2009-07-24	23.59	24.16	23.24	24.11	408860
2009-07-27	23.93	24.50	23.81	24.36	342026
2009-07-28	24.00	24.34	23.40	24.05	575085
2009-07-29	23.49	23.70	22.89	23.32	351603
2009-07-30	23.56	24.20	23.56	23.84	545871
2009-07-31	23.52	24.22	23.52	23.87	550341
2009-08-03	24.35	25.75	24.21	25.39	905558
2009-08-04	25.54	27.29	24.82	26.83	2210140
2009-08-05	26.79	27.41	26.54	27.17	1144885
2009-08-06	27.21	27.52	26.51	26.70	719540
2009-08-07	27.00	27.59	26.54	27.37	551083
2009-08-10	27.34	28.85	27.33	28.16	1256486
2009-08-11	28.01	28.29	27.64	27.64	491799
2009-08-12	27.75	29.09	27.75	28.83	1148072
2009-08-13	29.09	29.47	28.71	28.75	1245599
2009-08-14	28.90	29.10	28.10	29.09	941841
2009-08-17	28.30	28.30	27.57	27.87	738400
2009-08-18	27.83	28.52	27.83	28.36	643472
2009-08-19	27.85	28.80	27.68	28.52	793333
2009-08-20	28.75	28.96	28.10	28.23	619379
2009-08-21	28.87	29.12	28.65	28.92	760144
2009-08-24	29.33	29.60	28.92	29.25	963718
2009-08-25	29.49	29.69	28.34	28.59	672438
2009-08-26	28.39	28.52	27.86	28.10	727463
2009-08-27	27.66	27.66	26.51	27.17	1504135
2009-08-28	27.46	27.62	26.91	27.30	588189
2009-08-31	26.90	26.93	25.97	26.30	742719
2009-09-01	26.31	26.65	25.40	25.50	924832
2009-09-02	25.25	25.77	25.17	25.38	499122
2009-09-03	25.48	25.85	25.27	25.65	661733
2009-09-04	25.55	26.20	25.39	26.19	372472
2009-09-08	26.84	27.10	26.65	27.10	341823
2009-09-09	27.13	28.01	26.56	27.74	488988
2009-09-10	27.74	29.00	27.60	28.97	586552
2009-09-11	29.24	29.80	28.56	29.13	909502
2009-09-14	28.91	30.12	28.75	30.09	657033
2009-09-15	30.18	32.36	30.18	32.05	2334150
2009-09-16	32.30	33.62	32.18	33.30	1719055
2009-09-17	33.18	33.18	32.05	32.27	804142
2009-09-18	32.56	32.97	31.78	32.46	1264536
2009-09-21	31.80	31.80	30.54	31.47	910017
2009-09-22	32.11	32.45	31.89	32.25	673247
2009-09-23	32.49	32.49	30.97	31.52	581702
2009-09-24	31.61	31.80	30.21	30.42	769503
2009-09-25	30.24	31.21	29.93	31.06	718714
2009-09-28	31.51	32.32	31.18	32.12	610463
2009-09-29	32.12	32.98	31.83	32.76	889064
2009-09-30	33.13	33.21	31.92	32.46	636571
2009-10-01	32.43	32.43	30.94	31.00	724958
2009-10-02	30.50	31.21	29.80	30.62	700415
2009-10-05	30.46	32.77	30.46	32.73	783777
2009-10-06	33.46	34.70	32.97	34.35	1117659
2009-10-07	34.29	34.74	33.81	34.16	388328
2009-10-08	34.42	35.61	34.15	35.61	993599
2009-10-09	35.27	35.78	34.60	34.69	588930
2009-10-12	35.29	35.96	34.67	34.95	734588
2009-10-13	35.20	35.25	34.18	34.99	501591
2009-10-14	35.91	35.91	34.66	35.66	791891
2009-10-15	35.51	36.58	35.28	36.40	703086
2009-10-16	36.40	36.99	35.76	36.49	1452934
2009-10-19	36.71	37.24	36.16	37.19	950359
2009-10-20	37.28	37.61	36.28	37.13	764378
2009-10-21	36.96	38.05	36.56	36.82	900149
2009-10-22	36.81	37.33	36.28	37.22	690156
2009-10-23	37.74	37.74	35.10	35.40	914791
2009-10-26	35.80	37.08	34.48	34.82	710511
2009-10-27	35.32	36.14	34.55	36.00	963727
2009-10-28	35.93	35.93	33.58	33.76	1523421
2009-10-29	34.25	35.59	34.25	35.36	763447
2009-10-30	35.26	36.00	33.41	34.10	1336284
2009-11-02	34.44	35.67	33.33	34.09	1922265
2009-11-03	32.97	33.82	32.58	33.65	1408843
2009-11-04	34.39	34.85	33.37	33.42	639296
2009-11-05	33.48	34.17	33.04	34.15	484597
2009-11-06	33.43	34.16	32.96	33.45	842753
2009-11-09	34.43	34.76	34.07	34.48	575616
2009-11-10	34.30	34.67	33.92	34.40	628406
2009-11-11	34.91	35.06	33.40	33.57	872875
2009-11-12	33.34	33.93	32.59	32.64	587130
2009-11-13	32.73	32.98	32.16	32.79	553362
2009-11-16	33.14	34.36	33.13	34.06	469154
2009-11-17	34.01	34.33	33.29	34.06	539222
2009-11-18	34.10	34.31	32.46	32.71	753613
2009-11-19	33.52	33.55	31.02	31.50	1087745
2009-11-20	31.15	31.36	30.27	30.59	851154
2009-11-23	31.50	31.89	31.22	31.59	715607
2009-11-24	31.51	32.07	30.77	32.06	647613
2009-11-25	32.06	33.38	31.60	33.12	449145
2009-11-27	31.78	32.81	31.30	32.27	370978
2009-11-30	32.09	33.00	31.92	32.38	735785
2009-12-01	33.02	33.35	32.78	32.84	800002
2009-12-02	32.66	33.00	31.93	32.00	505396
2009-12-03	32.02	32.15	31.09	31.11	490453
2009-12-04	31.65	32.31	30.69	31.20	328256
2009-12-07	30.96	31.99	30.96	31.49	658894
2009-12-08	31.06	31.68	30.86	30.97	943117
2009-12-09	31.23	31.53	30.71	31.39	709902
2009-12-10	31.87	33.01	31.60	32.86	1025134
2009-12-11	33.28	33.31	32.60	33.25	1031189
2009-12-14	34.16	34.96	33.87	34.85	1013554
2009-12-15	34.52	35.54	34.52	35.36	861080
2009-12-16	35.51	35.78	34.92	35.34	1012194
2009-12-17	34.49	35.05	34.35	34.95	1224267
2009-12-18	35.49	36.13	35.38	35.93	1765358
2009-12-21	36.11	36.15	35.11	35.74	775450
2009-12-22	35.33	35.68	34.84	35.21	514862
2009-12-23	35.24	36.10	35.21	36.03	430193
2009-12-24	36.25	36.25	35.82	36.10	258864
2009-12-28	36.38	36.45	35.39	35.72	558832
2009-12-29	35.74	35.84	35.03	35.11	479363
2009-12-30	34.76	34.76	34.22	34.68	422437
2009-12-31	34.81	35.18	34.23	34.24	350819
2010-01-04	35.00	36.13	34.69	36.13	642442
2010-01-05	36.11	36.82	35.90	36.77	914269
2010-01-06	36.49	37.27	36.13	37.20	679573
2010-01-07	36.81	37.19	36.30	37.00	715446
2010-01-08	36.53	37.72	36.11	37.65	682319
2010-01-11	37.90	38.18	36.47	37.31	765868
2010-01-12	36.61	36.62	36.04	36.12	675071
2010-01-13	36.18	36.38	35.05	36.32	557844
2010-01-14	36.40	38.03	36.35	37.89	1032745
2010-01-15	37.37	37.94	37.05	37.44	369822
2010-01-19	37.18	37.76	37.18	37.72	704769
2010-01-20	37.25	37.56	36.87	37.00	797715
2010-01-21	37.25	37.55	36.27	36.36	427347
2010-01-22	36.28	37.20	35.76	36.20	653693
2010-01-25	36.40	37.61	36.39	36.51	486390
2010-01-26	35.86	36.45	35.16	35.58	463844
2010-01-27	35.30	35.95	33.90	34.34	942153
2010-01-28	34.52	34.65	32.74	33.19	1279144
2010-01-29	33.55	33.79	31.87	32.04	766423
2010-02-01	32.70	33.43	32.27	33.39	404438
2010-02-02	33.49	34.62	32.90	34.47	554706
2010-02-03	34.39	34.62	33.52	33.62	400363
2010-02-04	32.80	33.11	31.59	31.90	507896
2010-02-05	31.82	31.92	30.70	31.88	1066370
2010-02-08	32.00	32.16	31.26	31.85	751806
2010-02-09	32.58	33.06	32.21	32.72	556263
2010-02-10	32.50	32.95	31.91	32.59	490450
2010-02-11	32.59	33.23	32.39	33.18	600517
2010-02-12	32.51	33.31	32.35	33.31	619309
2010-02-16	33.82	34.50	33.82	34.43	624325
2010-02-17	34.48	34.60	34.19	34.44	403639
2010-02-18	34.29	34.44	33.69	34.12	538236
2010-02-19	34.12	34.28	33.78	34.20	661040
2010-02-22	34.45	34.50	32.86	33.51	885912
2010-02-23	32.90	33.37	31.45	31.64	1724751
2010-02-24	31.67	32.23	31.44	31.91	1513166
2010-02-25	31.12	32.01	30.93	31.94	931281
2010-02-26	33.09	33.17	32.17	32.58	1056791
2010-03-01	32.81	33.65	32.53	33.55	936025
2010-03-02	33.61	34.45	33.49	34.21	879600
2010-03-03	34.40	35.24	34.33	34.99	1112691
2010-03-04	35.00	35.36	34.64	35.05	662455
2010-03-05	35.51	36.24	35.50	36.11	781300
2010-03-08	36.11	36.30	35.94	36.27	485916
2010-03-09	36.93	37.42	36.52	36.69	1263153
2010-03-10	36.69	36.89	36.37	36.88	955328
2010-03-11	36.08	37.22	36.08	37.02	493474
2010-03-12	37.39	37.39	36.60	36.83	573622
2010-03-15	36.80	36.80	36.17	36.70	550929
2010-03-16	36.74	37.24	36.44	37.02	694485
2010-03-17	37.26	37.60	36.92	37.33	430704
2010-03-18	37.26	37.69	35.70	35.91	742656
2010-03-19	36.03	36.17	34.03	34.08	1574526
2010-03-22	33.61	33.69	32.60	33.61	1425773
2010-03-23	33.56	34.81	33.56	34.74	1106838
2010-03-24	34.31	35.08	34.15	34.84	735068
2010-03-25	35.24	35.35	33.60	33.63	818284
2010-03-26	33.84	33.87	33.15	33.58	497679
2010-03-29	33.75	34.48	33.67	34.44	435925
2010-03-30	34.45	34.45	33.90	34.19	396620
2010-03-31	34.22	35.31	34.22	34.81	723963
2010-04-01	35.37	36.67	35.29	36.66	1071412
2010-04-05	37.17	37.91	36.84	37.90	809363
2010-04-06	37.60	38.55	37.52	38.36	991700
2010-04-07	38.42	38.88	37.57	37.75	1467599
2010-04-08	37.23	37.71	36.74	37.60	734760
2010-04-09	37.92	38.31	37.34	37.76	558605
2010-04-12	37.76	38.58	37.55	38.09	729840
2010-04-13	38.07	38.61	37.61	37.73	1294605
2010-04-14	38.22	38.39	37.77	38.09	872275
2010-04-15	39.32	39.85	38.50	39.45	1741271
2010-04-16	39.17	39.35	38.14	38.32	1206849
2010-04-19	38.08	38.38	37.34	38.00	735408
2010-04-20	38.47	39.71	38.27	39.49	1204578
2010-04-21	39.75	39.91	39.26	39.50	1212605
2010-04-22	38.96	39.84	38.69	39.82	793723
2010-04-23	39.89	42.43	39.46	41.90	2850780
2010-04-26	42.11	42.43	41.57	41.87	949158
2010-04-27	41.69	42.14	40.26	40.44	1897857
2010-04-28	40.53	41.18	39.78	40.44	741087
2010-04-29	41.16	41.20	39.73	40.69	934588
2010-04-30	41.11	41.42	40.01	40.24	1611600
2010-05-03	40.68	40.85	39.68	40.20	1362397
2010-05-04	42.00	42.86	40.70	42.24	2690871
2010-05-05	41.01	44.14	40.55	42.72	2417320
2010-05-06	42.64	43.06	37.72	40.15	2008462
2010-05-07	40.57	40.57	38.02	38.77	2720479
2010-05-10	41.19	42.36	40.17	42.29	1768028
2010-05-11	41.57	43.58	41.57	42.59	1919527
2010-05-12	42.65	44.36	42.65	43.86	958499
2010-05-13	43.40	44.81	43.19	44.10	858237
2010-05-14	43.83	43.84	42.41	43.25	1590789
2010-05-17	43.59	43.88	40.21	41.27	1593821
2010-05-18	42.00	43.21	41.42	41.80	1976812
2010-05-19	41.78	42.41	39.72	40.88	1187524
2010-05-20	39.41	39.41	37.62	37.68	2012332
2010-05-21	36.88	40.04	36.70	39.97	2010610
2010-05-24	39.93	40.48	38.57	38.61	2054731
2010-05-25	37.55	38.92	37.12	38.79	2959744
2010-05-26	39.92	40.84	39.65	39.89	1506138
2010-05-27	39.98	42.70	39.98	42.66	1275694
2010-05-28	42.56	44.03	42.45	43.24	2003181
2010-06-01	42.50	44.34	42.44	42.57	1877429
2010-06-02	43.49	45.80	42.51	45.71	2039329
2010-06-03	45.79	46.79	44.12	46.13	1897162
2010-06-04	45.30	47.00	43.46	43.87	1211643
2010-06-07	44.27	45.26	43.09	43.13	925000
2010-06-08	43.30	44.93	42.76	44.80	1636979
2010-06-09	45.08	46.89	44.34	44.69	1459286
2010-06-10	45.71	46.36	44.63	45.93	1955821
2010-06-11	45.07	46.66	45.02	46.59	1215989
2010-06-14	47.53	48.41	46.50	46.61	1325584
2010-06-15	47.39	48.16	47.16	47.81	1146777
2010-06-16	47.56	48.34	46.74	47.79	965266
2010-06-17	47.90	47.95	45.87	46.47	1449888
2010-06-18	46.30	47.80	46.08	47.55	1761649
2010-06-21	48.39	49.13	46.49	47.17	1204949
2010-06-22	47.20	47.29	44.29	44.56	1020902
2010-06-23	43.95	45.25	43.82	44.62	790984
2010-06-24	44.40	45.03	43.35	43.67	601196
2010-06-25	43.79	44.13	42.85	43.79	1268974
2010-06-28	43.95	43.98	42.90	43.00	519280
2010-06-29	42.26	42.40	40.11	40.40	1414726
2010-06-30	40.31	41.28	39.98	40.16	672001
2010-07-01	40.05	40.75	38.63	40.15	1400775
2010-07-02	40.37	40.89	39.28	39.44	508352
2010-07-06	40.67	41.85	40.08	40.70	1277118
2010-07-07	41.19	43.45	41.03	43.45	1069134
2010-07-08	44.39	44.85	43.37	44.34	908175
2010-07-09	44.08	44.66	43.61	44.63	594898
2010-07-12	44.32	44.74	43.36	43.88	743812
2010-07-13	44.73	44.80	43.78	44.34	497675
2010-07-14	43.97	44.93	43.58	44.35	475650
2010-07-15	44.18	44.22	42.72	43.81	566519
2010-07-16	43.20	43.51	41.12	41.14	729759
2010-07-19	41.36	42.03	40.81	41.95	585569
2010-07-20	40.81	43.14	40.78	42.80	1006050
2010-07-21	43.09	43.49	41.92	42.44	476978
2010-07-22	43.24	44.23	42.92	43.90	674948
2010-07-23	43.60	44.15	42.75	43.96	649364
2010-07-26	44.16	44.25	43.20	43.85	530601
2010-07-27	44.37	44.39	42.31	42.47	870500
2010-07-28	42.22	42.57	41.43	41.77	947774
2010-07-29	42.01	42.72	40.82	41.42	929262
2010-07-30	40.63	41.68	40.39	41.42	954514
2010-08-02	42.35	43.56	42.13	43.01	1099020
2010-08-03	42.45	42.45	39.54	39.74	2118460
2010-08-04	40.10	41.83	39.79	41.43	1594133
2010-08-05	40.83	42.04	40.83	41.47	552418
2010-08-06	40.64	41.22	39.96	40.27	779960
2010-08-09	40.73	40.73	39.87	40.32	618771
2010-08-10	39.58	39.72	38.89	39.39	547684
2010-08-11	38.40	38.54	37.69	37.86	814352
2010-08-12	36.94	37.55	36.31	36.68	1197394
2010-08-13	36.49	37.44	36.49	37.23	789444
2010-08-16	36.80	36.92	36.20	36.82	823640
2010-08-17	37.14	37.51	36.85	37.13	605314
2010-08-18	36.93	37.49	36.50	36.99	645367
2010-08-19	36.72	37.05	36.40	36.46	803883
2010-08-20	36.20	36.22	35.24	35.48	720586
2010-08-23	35.62	36.21	35.10	35.57	564996
2010-08-24	35.03	35.13	33.80	34.80	1164208
2010-08-25	34.62	35.78	34.20	35.55	1644220
2010-08-26	35.66	37.34	35.66	36.08	974887
2010-08-27	36.34	37.41	35.74	37.26	719180
2010-08-30	37.11	37.51	37.04	37.24	836552
2010-08-31	36.90	38.40	36.90	37.99	1291844
2010-09-01	38.70	39.57	38.15	39.46	919695
2010-09-02	39.53	39.92	38.72	39.62	812541
2010-09-03	39.74	40.16	39.20	39.50	926148
2010-09-07	39.00	39.00	38.06	38.40	913566
2010-09-08	38.43	39.22	38.43	38.63	573305
2010-09-09	39.23	39.26	38.41	38.51	590547
2010-09-10	38.69	39.23	38.47	38.92	560927
2010-09-13	38.79	39.59	38.08	39.37	754421
2010-09-14	39.22	39.26	38.26	38.39	723737
2010-09-15	37.77	37.84	36.76	36.98	1040006
2010-09-16	36.76	36.86	35.96	36.69	809795
2010-09-17	36.72	36.77	35.92	36.10	760073
2010-09-20	36.18	36.70	35.61	36.53	630405
2010-09-21	36.57	36.79	35.62	36.07	1003723
2010-09-22	35.89	36.57	35.63	35.76	641452
2010-09-23	35.14	36.20	34.90	35.40	904799
2010-09-24	35.84	37.47	35.63	36.98	727347
2010-09-27	37.00	37.55	36.70	37.11	473777
2010-09-28	37.20	37.61	36.21	37.53	767932
2010-09-29	37.15	38.45	36.52	38.25	1140397
2010-09-30	38.49	38.61	37.20	37.46	1160187
2010-10-01	37.89	38.33	37.39	38.13	691077
2010-10-04	37.94	38.25	37.30	37.96	543139
2010-10-05	38.49	38.95	38.25	38.88	906406
2010-10-06	38.73	39.14	38.08	38.50	687428
2010-10-07	38.73	38.73	37.67	38.14	374864
2010-10-08	38.15	39.47	38.02	39.31	754312
2010-10-11	39.58	40.85	39.55	40.04	1539891
2010-10-12	39.95	40.68	39.13	40.56	1149460
2010-10-13	40.84	41.92	40.75	41.80	943688
2010-10-14	41.50	41.73	41.18	41.53	1115984
2010-10-15	41.43	41.82	41.06	41.35	682545
2010-10-18	41.14	41.70	40.99	41.26	477131
2010-10-19	40.32	40.50	39.69	40.01	719406
2010-10-20	40.13	40.86	39.94	39.98	594240
2010-10-21	40.28	41.06	39.69	40.16	453292
2010-10-22	40.31	40.75	40.03	40.69	522718
2010-10-25	41.01	42.46	41.01	42.02	792656
2010-10-26	41.55	42.33	41.40	42.00	978716
2010-10-27	41.63	41.83	40.92	41.80	450934
2010-10-28	42.17	42.36	41.14	41.34	468110
2010-10-29	41.16	42.10	41.16	41.68	441988
2010-11-01	42.12	43.29	42.01	42.42	771655
2010-11-02	42.81	42.81	41.87	42.37	597939
2010-11-03	43.80	46.34	43.80	45.35	2396710
2010-11-04	46.16	46.71	45.68	46.46	1180243
2010-11-05	46.46	47.96	46.15	47.88	1247462
2010-11-08	46.81	49.05	46.59	48.92	796309
2010-11-09	49.40	50.71	48.81	49.10	923353
2010-11-10	49.21	50.00	48.76	50.00	1560400
2010-11-11	49.51	50.28	49.29	50.10	619750
2010-11-12	49.71	49.92	48.53	49.06	941866
2010-11-15	49.17	49.89	48.85	48.94	520998
2010-11-16	48.05	48.69	47.51	48.44	864571
2010-11-17	48.48	49.01	48.08	48.24	349347
2010-11-18	49.00	49.65	48.91	49.27	493842
2010-11-19	49.00	49.25	48.50	49.11	556721
2010-11-22	48.67	49.87	48.34	49.87	460582
2010-11-23	49.02	49.40	48.32	48.95	557717
2010-11-24	49.25	49.90	48.83	49.65	468981
2010-11-26	49.25	49.89	48.98	49.08	113389
2010-11-29	48.85	49.91	48.56	49.74	439068
2010-11-30	49.22	50.15	49.00	49.69	735256
2010-12-01	50.56	51.74	50.25	51.68	500870
2010-12-02	51.60	52.94	51.50	52.85	633256
2010-12-03	52.57	52.99	52.34	52.65	364650
2010-12-06	52.50	53.89	52.41	53.68	452014
2010-12-07	54.34	54.82	52.91	53.47	500792
2010-12-08	53.40	53.71	52.30	52.54	318132
2010-12-09	52.74	53.62	52.27	53.60	392683
2010-12-10	53.94	54.40	53.62	54.26	631169
2010-12-13	54.54	56.35	54.54	55.50	1062515
2010-12-14	55.61	55.61	53.88	54.06	721059
2010-12-15	53.84	55.59	53.55	54.00	1067686
2010-12-16	54.00	54.75	53.23	54.63	601662
2010-12-17	54.67	56.22	54.63	55.50	7186932
2010-12-20	55.54	56.00	54.73	55.91	661717
2010-12-21	56.35	56.92	55.67	56.55	913664
2010-12-22	57.59	57.71	56.69	57.46	574977
2010-12-23	57.50	58.41	57.32	58.09	572877
2010-12-27	57.92	58.20	57.47	57.93	315016
2010-12-28	58.41	58.88	58.02	58.56	541698
2010-12-29	58.80	59.62	58.18	58.90	483510
2010-12-30	58.97	59.66	58.27	58.61	309339
2010-12-31	58.64	59.82	58.54	58.93	407533
2011-01-03	59.81	61.88	59.80	60.32	1356308
2011-01-04	60.50	60.68	57.71	58.60	850618
2011-01-05	58.48	59.30	58.12	59.02	667343
2011-01-06	59.17	59.69	58.42	58.98	714104
2011-01-07	59.24	59.97	58.94	59.94	743352
2011-01-10	59.34	59.77	57.17	59.55	893182
2011-01-11	59.76	60.76	59.67	60.02	1093428
2011-01-12	60.68	61.13	59.55	59.88	722828
2011-01-13	60.08	60.50	58.45	58.71	854124
2011-01-14	58.71	58.90	57.94	58.50	875750
2011-01-18	58.48	59.22	58.02	59.19	961544
2011-01-19	59.13	59.54	58.01	58.26	719147
2011-01-20	58.01	58.01	56.00	56.81	1030491
2011-01-21	57.23	57.53	55.79	56.05	746119
2011-01-24	56.13	56.78	55.66	56.32	580850
2011-01-25	56.10	56.74	54.59	56.04	775923
2011-01-26	56.37	59.05	56.09	59.02	1248500
2011-01-27	58.93	59.25	57.40	58.90	806497
2011-01-28	58.69	59.39	58.32	58.81	601429
2011-01-31	58.31	62.32	58.31	62.16	1320502
2011-02-01	62.50	63.84	61.87	61.98	1001127
2011-02-02	61.96	63.12	61.33	62.58	619537
2011-02-03	62.44	63.06	61.69	62.82	565552
2011-02-04	62.65	63.49	62.31	63.15	574168
2011-02-07	63.34	65.45	63.34	63.87	1120180
2011-02-08	63.66	63.73	61.85	63.22	693461
2011-02-09	62.90	63.43	61.66	61.95	715972
2011-02-10	61.45	63.15	60.68	63.05	735781
2011-02-11	62.86	63.87	62.86	63.14	442624
2011-02-14	63.21	64.09	62.80	63.99	505019
2011-02-15	63.67	64.95	63.54	64.41	870659
2011-02-16	64.72	66.57	64.37	66.24	1038629
2011-02-17	65.93	66.63	65.23	66.21	731993
2011-02-18	66.17	67.41	65.54	66.39	578596
2011-02-22	66.43	68.16	64.46	64.76	619385
2011-02-23	64.88	67.21	64.43	66.85	707563
2011-02-24	66.74	67.71	66.42	67.68	1155213
2011-02-25	69.91	72.14	68.88	72.07	1288395
2011-02-28	72.37	73.64	71.05	72.47	952193
2011-03-01	72.90	72.90	70.43	71.18	777998
2011-03-02	71.06	71.09	69.65	70.46	855456
2011-03-03	71.07	72.79	70.50	72.20	1010878
2011-03-04	72.51	73.05	71.62	73.02	574906
2011-03-07	72.88	73.74	71.03	72.31	1025484
2011-03-08	72.28	73.23	71.56	72.15	981571
2011-03-09	72.36	74.57	72.16	72.59	1127714
2011-03-10	71.49	71.58	68.22	68.51	1155170
2011-03-11	67.82	70.81	67.00	70.34	730650
2011-03-14	69.74	71.49	68.59	71.38	947715
2011-03-15	68.48	72.36	67.55	71.61	971823
2011-03-16	71.88	74.32	70.19	71.24	811102
2011-03-17	72.00	73.33	71.47	73.01	828022
2011-03-18	73.73	73.82	71.71	72.26	1793476
2011-03-21	73.88	74.84	72.32	73.19	2225942
2011-03-22	73.39	73.39	71.67	72.08	1131523
2011-03-23	72.10	72.22	70.92	71.14	922983
2011-03-24	71.28	71.66	69.84	71.18	1318886
2011-03-25	71.20	73.20	70.80	72.61	953437
2011-03-28	72.84	73.49	70.91	70.94	492548
2011-03-29	70.94	73.65	70.18	73.10	1203828
2011-03-30	73.63	74.95	72.92	74.19	662251
2011-03-31	74.40	75.00	73.77	74.19	760117
2011-04-01	74.08	76.82	74.08	76.26	1483658
2011-04-04	76.50	77.37	76.00	76.19	1133419
2011-04-05	76.08	78.55	75.93	77.57	1079231
2011-04-06	78.16	78.24	74.28	74.72	850033
2011-04-07	74.59	75.23	73.67	74.78	820292
2011-04-08	75.19	76.43	74.20	74.86	731043
2011-04-11	74.87	74.94	71.31	71.79	675996
2011-04-12	70.50	70.53	67.00	68.77	1522770
2011-04-13	69.23	70.13	68.58	69.93	1249855
2011-04-14	69.14	70.32	68.39	70.08	701267
2011-04-15	70.33	72.33	69.24	71.72	1119044
2011-04-18	70.55	70.74	68.96	69.84	636568
2011-04-19	69.98	71.83	69.78	71.79	797661
2011-04-20	73.33	74.46	72.71	74.41	796470
2011-04-21	74.44	74.94	73.37	74.69	354674
2011-04-25	74.72	74.95	73.66	74.61	366599
2011-04-26	74.80	75.66	74.10	75.12	732499
2011-04-27	75.71	75.71	73.01	75.13	670587
2011-04-28	75.02	75.99	73.94	74.63	656843
2011-04-29	74.63	75.95	74.43	75.86	602915
2011-05-02	76.04	76.55	73.79	74.76	1065809
2011-05-03	73.80	73.80	66.24	68.35	3284951
2011-05-04	68.34	68.35	65.50	66.05	1068360
2011-05-05	65.15	66.39	63.00	63.75	1719536
2011-05-06	64.43	67.11	64.25	65.26	1728827
2011-05-09	65.55	67.92	65.55	67.78	1325390
2011-05-10	67.80	68.16	66.69	67.52	1120444
2011-05-11	66.93	67.39	63.72	64.83	1288107
2011-05-12	64.19	65.53	62.95	64.25	1110110
2011-05-13	64.42	64.72	62.94	63.93	629220
2011-05-16	63.55	65.22	62.69	63.47	892300
2011-05-17	62.92	63.66	61.56	62.28	1295077
2011-05-18	62.48	65.20	62.48	64.26	1019635
2011-05-19	64.72	65.19	63.40	64.32	705580
2011-05-20	64.11	65.97	63.40	65.28	805177
2011-05-23	63.47	63.57	62.15	62.64	890077
2011-05-24	63.14	64.94	62.86	63.67	716583
2011-05-25	63.04	66.42	63.04	66.24	1321353
2011-05-26	65.87	67.13	65.16	66.80	1003290
2011-05-27	67.12	68.50	66.32	66.82	864199
2011-05-31	68.04	68.26	65.24	66.49	2690296
2011-06-01	68.80	70.24	67.31	67.74	2207011
2011-06-02	68.37	69.42	67.27	68.76	1168292
2011-06-03	67.37	70.46	67.04	69.67	1214778
2011-06-06	69.39	69.66	66.79	67.14	1403476
2011-06-07	67.64	68.72	66.63	67.46	1104430
2011-06-08	67.44	69.04	67.31	67.55	833015
2011-06-09	67.99	68.55	67.44	67.67	713624
2011-06-10	67.19	67.48	65.53	66.00	830469
2011-06-13	66.39	66.90	63.35	64.60	917501
2011-06-14	65.44	66.92	65.11	65.38	982313
2011-06-15	64.57	65.05	61.37	63.05	1994008
2011-06-16	62.93	63.91	62.29	63.85	1646142
2011-06-17	64.48	64.51	62.64	62.93	1524344
2011-06-20	62.54	63.09	61.93	62.97	633565
2011-06-21	63.78	67.05	63.78	67.00	942739
2011-06-22	66.87	68.04	66.64	66.70	537764
2011-06-23	65.39	66.49	64.05	66.38	1370426
2011-06-24	66.29	66.97	65.17	65.38	621287
2011-06-27	65.00	65.17	64.01	64.51	737540
2011-06-28	65.01	66.70	64.96	66.69	1215590
2011-06-29	67.42	72.84	67.42	72.44	2721360
2011-06-30	72.74	74.03	72.29	73.48	1521696
2011-07-01	73.28	74.24	71.70	73.82	880957
2011-07-05	74.03	75.79	73.72	74.01	886149
2011-07-06	74.01	74.01	71.79	73.12	1490395
2011-07-07	74.86	76.15	74.44	75.66	1096394
2011-07-08	74.11	76.02	74.01	75.50	853229
2011-07-11	74.23	74.34	72.22	72.53	616329
2011-07-12	72.20	73.39	72.08	72.54	953290
2011-07-13	72.91	74.86	72.77	73.23	863054
2011-07-14	73.80	73.83	71.86	72.14	726629
2011-07-15	75.92	78.89	75.91	77.77	2217156
2011-07-18	77.24	77.24	75.47	76.65	755240
2011-07-19	77.37	79.12	77.36	78.94	1297141
2011-07-20	79.25	79.39	78.07	78.47	657352
2011-07-21	79.14	80.81	78.71	79.16	775605
2011-07-22	79.09	79.54	78.49	79.31	482855
2011-07-25	78.52	79.61	78.00	78.87	531327
2011-07-26	78.86	79.50	78.15	78.62	592643
2011-07-27	77.77	78.24	76.29	76.89	562714
2011-07-28	76.66	77.72	75.54	75.75	893928
2011-07-29	74.16	76.18	74.12	75.35	863098
2011-08-01	76.75	76.75	73.23	75.56	1268048
2011-08-02	83.76	85.55	81.85	82.83	3882174
2011-08-03	83.27	85.22	81.50	83.08	1824932
2011-08-04	82.30	84.27	78.73	79.05	2598904
2011-08-05	80.04	80.89	75.70	78.82	2365535
2011-08-08	75.07	75.83	66.57	69.67	2479908
2011-08-09	71.13	73.50	68.14	73.29	1602554
2011-08-10	72.04	76.51	71.40	72.88	1191793
2011-08-11	73.67	78.21	72.67	77.12	1515027
2011-08-12	77.94	79.12	75.59	76.29	881133
2011-08-15	77.37	80.34	77.05	80.18	801248
2011-08-16	78.79	80.08	77.94	78.76	796855
2011-08-17	79.87	81.89	78.75	79.80	581127
2011-08-18	77.00	77.30	71.67	72.51	1398222
2011-08-19	71.35	72.84	70.13	70.19	1035405
2011-08-22	72.52	72.52	67.19	67.44	1129015
2011-08-23	67.90	70.74	66.87	70.74	1229033
2011-08-24	70.17	71.48	68.82	69.84	1397928
2011-08-25	70.37	71.31	68.30	68.54	1241901
2011-08-26	68.01	71.99	67.12	71.83	899246
2011-08-29	73.13	74.31	72.29	74.20	692139
2011-08-30	73.47	76.38	72.79	75.94	732926
2011-08-31	76.37	77.34	75.70	76.50	803039
2011-09-01	76.89	78.56	76.35	76.50	650739
2011-09-02	74.49	75.07	73.00	73.83	692695
2011-09-06	70.88	73.52	70.23	73.33	743110
2011-09-07	75.09	76.35	74.87	76.30	550766
2011-09-08	75.65	77.45	75.27	76.12	620314
2011-09-09	74.67	76.43	73.22	73.92	1091040
2011-09-12	72.51	74.49	71.79	74.26	644864
2011-09-13	74.53	75.69	73.02	75.41	816496
2011-09-14	75.89	77.15	73.58	76.52	668902
2011-09-15	77.86	79.33	77.26	78.98	741339
2011-09-16	79.12	80.00	77.51	79.86	1339427
2011-09-19	78.15	80.77	75.72	79.66	825400
2011-09-20	80.54	80.82	76.75	76.99	1004227
2011-09-21	74.65	77.26	72.64	72.80	917521
2011-09-22	69.79	70.13	64.66	66.15	1396676
2011-09-23	65.94	65.94	62.12	63.36	1679690
2011-09-26	63.95	66.01	60.52	65.86	1347723
2011-09-27	67.35	71.56	66.68	69.27	1288508
2011-09-28	69.43	69.86	65.08	65.25	711756
2011-09-29	67.60	67.60	63.14	65.07	894516
2011-09-30	63.59	63.59	60.61	60.65	1389630
2011-10-03	60.02	61.12	57.22	57.27	1094605
2011-10-04	56.11	59.46	53.45	59.36	1546492
2011-10-05	59.46	62.44	57.51	62.11	985874
2011-10-06	61.57	64.81	60.43	64.57	974908
2011-10-07	64.75	65.26	62.00	62.82	578513
2011-10-10	64.69	66.78	63.69	66.16	550158
2011-10-11	65.38	67.96	65.21	65.64	741300
2011-10-12	66.56	69.89	66.34	68.27	1146667
2011-10-13	67.47	69.23	65.70	68.73	821985
2011-10-14	69.80	71.57	68.88	71.42	878946
2011-10-17	71.40	72.35	70.61	71.25	931325
2011-10-18	71.58	76.26	69.96	75.80	1226673
2011-10-19	75.41	77.55	74.38	75.14	985501
2011-10-20	75.05	75.38	72.77	74.56	647626
2011-10-21	76.21	79.00	76.21	78.89	1012416
2011-10-24	79.37	81.99	79.23	81.58	976491
2011-10-25	81.02	81.24	78.66	78.91	777750
2011-10-26	80.02	84.03	79.29	83.22	1247394
2011-10-27	85.57	88.50	84.75	87.05	1927558
2011-10-28	85.94	88.32	85.17	86.18	1580992
2011-10-31	84.68	84.93	81.22	82.91	1481433
2011-11-01	75.07	79.93	73.49	78.92	4263979
2011-11-02	80.99	83.56	79.98	82.13	1783205
2011-11-03	83.71	84.31	80.56	83.73	881912
2011-11-04	83.07	84.68	81.77	84.20	571206
2011-11-07	84.33	85.77	82.04	83.66	855906
2011-11-08	84.14	84.39	81.46	84.01	942593
2011-11-09	81.18	82.00	79.09	79.43	1009174
2011-11-10	81.08	82.86	79.20	82.34	851676
2011-11-11	83.30	85.26	82.95	83.47	599190
2011-11-14	82.79	83.76	81.02	82.48	697361
2011-11-15	82.31	84.23	81.89	83.59	635312
2011-11-16	83.35	87.09	82.52	83.51	1065230
2011-11-17	83.07	83.10	78.59	79.53	1247225
2011-11-18	80.20	80.59	76.94	78.26	978483
2011-11-21	76.74	76.74	74.02	75.32	703672
2011-11-22	75.20	76.29	73.45	74.33	789209
2011-11-23	73.21	73.74	71.11	71.55	539694
2011-11-25	71.47	72.17	70.34	70.36	210506
2011-11-28	73.56	75.19	73.43	74.59	653173
2011-11-29	74.61	77.25	74.05	75.98	1016000
2011-11-30	78.86	80.25	78.33	79.49	1146541
2011-12-01	79.10	80.08	77.80	78.49	882607
2011-12-02	79.64	80.58	77.93	78.47	635901
2011-12-05	80.59	81.98	79.07	80.14	743680
2011-12-06	80.36	80.55	78.38	79.21	507268
2011-12-07	78.78	78.78	76.42	77.33	395477
2011-12-08	76.72	77.89	73.47	73.82	911540
2011-12-09	74.41	76.69	73.84	76.32	735175
2011-12-12	74.71	74.71	70.79	72.66	770011
2011-12-13	73.43	75.01	71.01	72.02	1017542
2011-12-14	68.34	69.85	67.51	68.15	1369962
2011-12-15	69.47	69.98	67.16	67.98	1031836
2011-12-16	68.45	70.93	67.83	70.67	1457518
2011-12-19	71.35	71.35	67.83	68.08	428171
2011-12-20	69.77	71.88	69.66	71.68	630224
2011-12-21	71.50	72.74	70.75	72.64	767536
2011-12-22	72.78	73.46	71.42	73.08	576275
2011-12-23	73.22	73.53	72.05	73.43	324227
2011-12-27	73.46	74.17	72.60	73.15	274273
2011-12-28	73.07	73.81	71.67	71.97	399944
2011-12-29	72.29	73.24	72.01	72.90	376757
2011-12-30	72.49	74.61	72.28	73.10	659071
2012-01-03	75.23	76.78	74.77	76.29	788863
2012-01-04	75.85	78.10	75.25	77.98	857246
2012-01-05	77.17	78.75	75.70	78.69	1013634
2012-01-06	78.63	79.00	77.42	78.14	650021
2012-01-09	78.54	79.39	77.70	78.07	599404
2012-01-10	80.08	82.12	80.00	80.93	970330
2012-01-11	80.31	80.81	77.57	78.26	970302
2012-01-12	78.50	78.92	75.32	75.50	784850
2012-01-13	74.22	74.44	72.60	72.87	1034825
2012-01-17	75.21	75.26	72.68	73.56	823948
2012-01-18	73.83	75.54	73.01	75.52	724293
2012-01-19	75.95	77.02	74.56	74.83	860725
2012-01-20	74.65	74.71	71.70	72.39	1139283
2012-01-23	72.66	75.59	72.30	74.25	1054184
2012-01-24	73.38	74.60	72.64	73.38	771348
2012-01-25	73.38	74.98	71.60	74.59	1066135
2012-01-26	75.39	75.83	71.13	71.47	1218435
2012-01-27	71.18	72.78	71.00	72.22	637741
2012-01-30	71.51	72.67	70.58	72.28	643474
2012-01-31	72.97	73.52	71.88	72.58	752178
2012-02-01	72.64	72.85	70.69	71.15	1185117
2012-02-02	71.31	72.88	70.81	71.51	808782
2012-02-03	72.72	73.02	71.80	72.38	955577
2012-02-06	72.06	74.31	71.81	74.29	404914
2012-02-07	74.34	75.74	73.20	75.39	582723
2012-02-08	75.48	76.10	74.13	75.81	671512
2012-02-09	76.28	77.27	75.63	76.81	534200
2012-02-10	76.00	77.22	75.79	76.61	778643
2012-02-13	77.44	78.04	76.30	77.11	617736
2012-02-14	76.88	79.85	76.88	79.48	1304463
2012-02-15	79.89	80.54	79.05	79.66	884852
2012-02-16	79.51	81.42	79.16	79.77	1189433
2012-02-17	80.62	82.21	80.07	80.94	1109449
2012-02-21	81.94	82.94	80.05	80.65	955760
2012-02-22	80.78	81.00	78.94	79.35	838944
2012-02-23	80.42	83.76	78.67	83.35	1635656
2012-02-24	83.95	84.40	82.83	83.29	1721143
2012-02-27	82.85	83.52	82.04	82.12	827004
2012-02-28	82.07	82.67	79.70	80.32	754849
2012-02-29	79.00	82.03	77.21	78.72	1323170
2012-03-01	77.83	80.83	77.83	80.57	1123019
2012-03-02	80.17	80.90	77.97	78.59	587219
2012-03-05	78.47	78.87	76.92	78.42	629246
2012-03-06	75.81	77.65	74.50	75.94	699487
2012-03-07	76.11	77.57	75.16	77.06	541825
2012-03-08	77.71	78.60	76.97	78.17	344675
2012-03-09	78.04	79.18	77.92	78.68	581364
2012-03-12	78.19	78.56	76.22	77.45	579804
2012-03-13	78.25	79.34	76.68	79.33	685060
2012-03-14	79.57	81.54	78.81	79.25	1027489
2012-03-15	79.22	80.61	78.39	79.01	685952
2012-03-16	79.36	80.61	79.12	79.93	1068129
2012-03-19	79.74	80.61	78.96	79.85	366708
2012-03-20	78.99	79.13	77.00	77.65	513882
2012-03-21	77.79	78.00	76.23	77.00	604962
2012-03-22	75.69	75.83	73.62	74.67	786269
2012-03-23	74.91	75.79	74.04	75.30	576404
2012-03-26	76.51	76.81	74.97	75.25	414724
2012-03-27	73.58	74.47	72.67	72.97	1227071
2012-03-28	72.74	73.15	70.65	71.55	640123
2012-03-29	70.90	71.52	69.40	70.51	650687
2012-03-30	71.28	71.55	69.89	70.77	603780
2012-04-02	70.43	71.81	69.87	70.96	764449
2012-04-03	70.53	70.81	69.00	69.65	661685
2012-04-04	68.65	68.65	67.20	67.68	1228792
2012-04-05	67.45	68.42	67.05	67.63	655924
2012-04-09	66.00	67.11	65.69	66.48	932644
2012-04-10	66.54	67.47	64.15	64.58	1179923
2012-04-11	65.29	66.00	64.20	64.34	1023373
2012-04-12	64.34	67.66	64.34	67.42	1587657
2012-04-13	66.96	67.17	64.95	65.26	880232
2012-04-16	65.69	66.20	63.91	65.14	1234345
2012-04-17	65.82	67.01	65.56	66.34	927292
2012-04-18	65.39	65.85	63.97	64.57	1043748
2012-04-19	64.63	65.81	64.23	64.95	663231
2012-04-20	65.21	66.52	63.54	63.94	1144619
2012-04-23	62.79	64.58	61.92	64.29	839854
2012-04-24	64.32	65.27	63.50	64.59	657966
2012-04-25	65.22	66.01	64.19	65.73	1078866
2012-04-26	65.57	67.01	65.40	66.20	896911
2012-04-27	66.75	66.89	65.19	65.61	1088458
2012-04-30	65.20	66.31	64.07	66.11	863443
2012-05-01	66.05	68.73	65.67	67.91	902009
2012-05-02	67.08	67.08	65.31	65.87	1246925
2012-05-03	64.34	67.51	64.33	65.01	1892315
2012-05-04	64.14	64.94	62.97	64.55	1592951
2012-05-07	64.03	66.84	63.85	66.49	1272012
2012-05-08	66.09	66.59	63.86	66.28	1163376
2012-05-09	65.13	66.87	64.06	66.22	929341
2012-05-10	67.13	67.90	65.77	66.29	1259444
2012-05-11	65.70	68.77	65.39	66.55	1146061
2012-05-14	65.52	65.98	64.34	64.35	1183172
2012-05-15	64.54	64.86	61.30	61.58	1374034
2012-05-16	61.92	63.60	60.41	60.56	1565139
2012-05-17	60.86	60.86	57.54	57.88	2138565
2012-05-18	58.22	58.77	56.54	56.78	1198967
2012-05-21	57.27	60.59	57.27	60.52	1136040
2012-05-22	60.55	60.93	58.12	58.63	1149892
2012-05-23	57.75	58.36	55.97	58.10	1241773
2012-05-24	58.53	58.68	54.35	55.49	1414069
2012-05-25	55.56	56.00	54.43	54.62	951285
2012-05-29	55.40	56.70	55.20	55.70	759108
2012-05-30	55.20	57.82	53.26	53.61	832857
2012-05-31	54.01	54.47	52.15	54.09	1126233
2012-06-01	52.34	52.34	50.24	50.47	1001657
2012-06-04	51.71	51.81	48.48	49.53	1169050
2012-06-05	49.24	50.63	48.93	50.15	1194544
2012-06-06	50.80	52.51	50.64	51.91	783214
2012-06-07	52.94	53.29	50.88	51.02	1023439
2012-06-08	50.71	51.02	48.77	49.30	1800244
2012-06-11	50.32	50.53	47.40	47.50	1381279
2012-06-12	47.87	48.53	46.91	47.42	1331301
2012-06-13	47.00	47.46	45.59	45.73	1337486
2012-06-14	45.73	47.04	45.06	45.90	1308810
2012-06-15	45.89	47.05	45.42	47.02	1189175
2012-06-18	46.41	46.89	44.52	46.65	2035097
2012-06-19	47.09	51.00	46.94	50.43	2825365
2012-06-20	49.95	50.92	48.22	48.60	1456602
2012-06-21	48.72	48.78	44.93	45.02	1265164
2012-06-22	45.25	46.16	44.28	45.52	1345382
2012-06-25	44.43	44.72	43.35	43.80	1071474
2012-06-26	43.94	44.80	43.12	44.62	1116071
2012-06-27	45.02	46.41	44.70	45.95	1288213
2012-06-28	45.35	46.51	44.73	45.83	1133260
2012-06-29	48.35	49.27	47.26	49.11	2245185
2012-07-02	48.93	49.53	47.59	48.11	904675
2012-07-03	48.52	50.51	48.52	50.29	719344
2012-07-05	49.76	50.64	49.02	49.26	845277
2012-07-06	48.30	48.86	46.93	48.50	1062946
2012-07-09	48.23	49.27	47.55	48.40	807199
2012-07-10	48.56	49.26	45.70	46.07	830076
2012-07-11	46.37	47.36	46.18	47.00	733034
2012-07-12	46.51	46.69	45.52	46.07	1439832
2012-07-13	46.47	48.01	46.32	47.75	1190468
2012-07-16	47.49	48.54	46.84	48.29	753933
2012-07-17	48.41	51.93	47.04	51.67	2163460
2012-07-18	51.37	54.28	51.35	53.36	1883722
2012-07-19	53.52	54.60	53.25	54.51	1646009
2012-07-20	53.57	54.39	52.27	52.96	1150458
2012-07-23	50.91	50.96	49.31	50.53	1216959
2012-07-24	50.84	51.05	47.53	48.28	1351883
2012-07-25	48.39	48.95	46.52	47.64	1003702
2012-07-26	48.72	49.39	47.00	47.83	1107532
2012-07-27	48.15	49.55	47.55	49.17	957047
2012-07-30	49.00	49.88	48.14	49.35	1005116
2012-07-31	49.03	49.96	47.05	47.09	1208814
2012-08-01	47.39	48.00	46.50	47.30	1106576
2012-08-02	42.81	43.85	39.44	41.80	6570553
2012-08-03	42.84	44.25	42.27	44.07	1550863
2012-08-06	43.89	45.94	43.61	44.62	1509736
2012-08-07	44.77	46.41	44.74	45.46	1349419
2012-08-08	45.21	47.35	45.06	47.33	1162634
2012-08-09	47.18	48.43	47.07	47.85	818379
2012-08-10	47.48	47.68	46.55	47.54	912522
2012-08-13	47.52	48.21	46.31	46.65	805353
2012-08-14	47.21	47.69	46.40	47.44	659418
2012-08-15	47.47	48.09	46.67	47.99	549251
2012-08-16	48.07	49.21	47.73	49.05	466031
2012-08-17	49.13	49.13	48.16	48.74	479551
2012-08-20	48.53	48.54	47.13	47.51	878473
2012-08-21	47.88	49.19	47.88	48.69	738588
2012-08-22	48.27	48.48	46.96	47.87	651235
2012-08-23	47.69	48.07	46.15	46.18	484047
2012-08-24	46.03	47.13	45.15	46.84	888562
2012-08-27	47.13	47.18	45.69	46.85	523148
2012-08-28	46.70	47.67	46.53	47.50	492794
2012-08-29	47.36	47.51	46.41	47.25	562955
2012-08-30	46.80	46.93	45.76	45.93	531514
2012-08-31	46.57	47.39	45.56	47.23	465704
2012-09-04	47.15	47.86	46.32	47.69	722125
2012-09-05	48.10	51.84	47.85	51.56	1356164
2012-09-06	51.97	53.40	50.91	50.96	1230632
2012-09-07	51.44	52.82	51.20	52.33	726335
2012-09-10	52.23	53.23	52.00	52.10	631316
2012-09-11	52.60	54.04	52.27	53.98	725763
2012-09-12	54.10	55.65	53.91	55.09	680653
2012-09-13	55.35	56.23	53.28	55.87	900294
2012-09-14	56.01	59.39	55.91	57.78	1011078
2012-09-17	56.96	58.26	55.97	56.08	628187
2012-09-18	55.90	56.28	54.01	54.64	642492
2012-09-19	54.64	54.97	53.55	54.01	742578
2012-09-20	53.68	53.91	52.18	53.14	1103681
2012-09-21	53.85	54.90	53.08	53.34	1021957
2012-09-24	52.64	53.48	52.10	52.18	878335
2012-09-25	52.74	53.07	50.74	50.75	1072492
2012-09-26	50.73	50.74	49.43	49.83	745024
2012-09-27	50.24	53.29	50.24	52.80	1169451
2012-09-28	52.06	54.67	52.04	54.11	1183018
2012-10-01	54.68	55.30	53.68	54.30	1098537
2012-10-02	54.67	55.13	53.80	55.02	1113916
2012-10-03	54.97	54.98	52.61	52.92	1237737
2012-10-04	53.39	53.88	52.54	53.85	1364169
2012-10-05	54.16	54.28	52.14	52.31	937861
2012-10-08	51.76	52.58	51.32	51.93	741665
2012-10-09	52.01	54.67	52.01	54.40	1060286
2012-10-10	54.30	54.94	52.85	53.16	1115017
2012-10-11	53.94	56.95	53.94	56.54	1236185
2012-10-12	56.30	57.07	55.07	55.19	488694
2012-10-15	55.08	55.84	53.86	55.01	432132
2012-10-16	55.60	56.26	55.27	56.18	465924
2012-10-17	56.50	57.52	55.83	57.34	795999
2012-10-18	57.01	57.79	56.83	57.62	555554
2012-10-19	57.18	57.43	55.91	56.51	687021
2012-10-22	56.81	58.04	54.84	55.80	808087
2012-10-23	54.76	54.76	53.23	54.29	643588
2012-10-24	54.86	55.06	52.99	53.08	696727
2012-10-25	54.02	54.15	52.66	54.08	481293
2012-10-26	53.89	54.75	52.83	53.36	469030
2012-10-31	53.34	55.07	52.50	53.92	1297626
2012-11-01	57.09	62.09	57.09	59.73	3522303
2012-11-02	60.00	60.55	55.98	56.03	1389786
2012-11-05	55.92	57.75	55.56	57.59	975282
2012-11-06	58.07	59.78	57.66	59.71	1079175
2012-11-07	58.04	58.39	56.15	56.73	800660
2012-11-08	57.27	58.46	54.67	54.73	817964
2012-11-09	54.66	56.62	54.15	54.85	640581
2012-11-12	55.06	55.46	53.95	53.95	1274554
2012-11-13	53.28	55.03	52.52	52.58	1521951
2012-11-14	52.80	53.31	50.88	50.97	1556794
2012-11-15	51.05	52.03	49.83	50.28	1293813
2012-11-16	50.57	50.57	48.28	49.01	2341136
2012-11-19	50.11	52.08	49.87	51.28	1811724
2012-11-20	50.86	51.13	50.04	50.35	906744
2012-11-21	50.46	50.90	50.00	50.61	492167
2012-11-23	50.89	51.30	50.43	51.15	290202
2012-11-26	50.77	50.77	49.52	49.92	772715
2012-11-27	49.80	50.25	49.09	49.30	565598
2012-11-28	48.50	49.79	47.89	49.51	898247
2012-11-29	50.06	50.44	48.68	49.00	961664
2012-11-30	49.04	50.15	49.04	49.69	870940
2012-12-03	50.25	50.97	50.04	50.24	662479
2012-12-04	49.97	50.55	49.78	50.37	683475
2012-12-05	50.42	51.98	50.27	50.93	1071739
2012-12-06	50.56	50.98	48.92	49.58	912957
2012-12-07	49.87	50.19	49.14	50.07	1274332
2012-12-10	49.70	49.85	47.59	47.83	1699065
2012-12-11	47.97	48.32	46.93	47.05	1385099
2012-12-12	47.21	47.82	45.25	47.25	1610819
2012-12-13	47.17	47.93	46.77	47.43	812281
2012-12-14	47.15	47.93	47.15	47.56	623494
2012-12-17	47.70	48.72	47.58	48.13	718445
2012-12-18	48.11	51.48	47.98	51.38	1977934
2012-12-19	50.69	52.34	50.22	51.01	1057464
2012-12-20	51.73	54.25	51.73	53.84	1989550
2012-12-21	52.11	54.26	52.11	53.92	1434096
2012-12-24	53.75	53.90	52.24	52.41	348044
2012-12-26	52.97	53.58	52.46	52.50	467393
2012-12-27	52.51	52.64	50.69	51.65	645629
2012-12-28	51.17	51.37	50.19	50.34	618937
2012-12-31	49.50	52.27	49.08	52.21	753707
2013-01-02	53.88	54.63	52.67	54.63	1271422
2013-01-03	54.40	56.73	54.15	54.95	1039877
2013-01-04	55.02	55.29	54.33	54.82	718231
2013-01-07	54.34	55.03	53.70	54.77	483917
2013-01-08	54.50	55.09	53.95	54.87	456087
2013-01-09	55.02	55.15	53.13	53.77	799670
2013-01-10	54.33	55.31	53.73	55.30	648300
2013-01-11	55.23	55.75	54.55	55.59	589607
2013-01-14	55.37	56.43	54.08	54.36	995568
2013-01-15	54.14	55.50	53.88	55.47	516854
2013-01-16	55.48	56.14	55.27	55.66	848512
2013-01-17	56.27	56.97	55.51	56.57	520679
2013-01-18	56.45	56.93	56.06	56.92	479769
2013-01-22	56.92	59.24	56.70	59.12	799348
2013-01-23	58.88	59.19	57.12	57.24	788747
2013-01-24	57.24	58.39	55.86	57.30	433020
2013-01-25	57.92	58.77	57.81	58.24	865071
2013-01-28	58.32	58.39	56.38	57.09	672204
2013-01-29	57.33	58.58	57.25	58.55	574794
2013-01-30	58.81	60.24	58.20	58.99	1043035
2013-01-31	58.58	58.97	57.66	58.16	568401
2013-02-01	58.44	58.84	57.58	58.29	396362
2013-02-04	57.82	57.87	56.55	56.99	628236
2013-02-05	57.77	58.61	57.42	58.00	783286
2013-02-06	57.60	59.14	57.37	59.05	572723
2013-02-07	59.02	59.07	57.61	58.22	367958
2013-02-08	58.41	59.65	58.28	59.20	616159
2013-02-11	59.38	59.52	57.82	58.27	537388
2013-02-12	58.10	59.55	57.45	59.52	785179
2013-02-13	59.59	60.43	59.55	60.00	927101
2013-02-14	59.75	59.95	58.83	59.03	714540
2013-02-15	58.96	59.05	57.16	58.24	669519
2013-02-19	58.69	59.73	58.29	59.73	834974
2013-02-20	59.62	59.62	57.86	58.32	1054453
2013-02-21	60.63	61.67	59.67	61.07	2907507
2013-02-22	61.93	62.26	60.75	61.78	1861380
2013-02-25	61.67	61.80	58.53	58.53	1548565
2013-02-26	58.74	59.29	56.57	57.91	1521064
2013-02-27	57.76	59.29	57.56	59.03	1114878
2013-02-28	59.00	59.22	57.83	57.88	883811
2013-03-01	57.12	57.17	56.05	56.40	1410690
2013-03-04	56.33	56.82	54.95	56.20	1139800
2013-03-05	56.87	57.35	56.46	56.91	618094
2013-03-06	57.12	57.14	55.92	57.06	1653682
2013-03-07	57.06	59.47	56.98	59.26	1129513
2013-03-08	59.62	59.71	58.32	58.88	846614
2013-03-11	58.72	58.80	57.63	58.01	1047982
2013-03-12	58.11	58.31	56.20	57.12	1887229
2013-03-13	57.30	58.14	56.50	56.61	1446068
2013-03-14	57.07	59.40	56.84	59.04	1790395
2013-03-15	59.04	59.66	57.69	58.72	1987708
2013-03-18	58.01	59.19	57.94	58.79	770645
2013-03-19	58.93	58.99	57.00	57.76	823619
2013-03-20	58.19	58.29	55.74	57.37	1520817
2013-03-21	56.92	58.13	56.92	57.61	810929
2013-03-22	58.12	58.35	56.70	57.27	875907
2013-03-25	57.48	58.51	57.38	57.65	562523
2013-03-26	58.06	59.71	57.91	59.55	665545
2013-03-27	58.69	59.94	58.32	59.22	652702
2013-03-28	59.65	60.31	59.05	59.22	1282119
2013-04-01	59.36	59.60	58.04	58.97	925751
2013-04-02	59.05	59.32	58.36	58.85	889677
2013-04-03	58.89	59.21	56.04	56.91	1095834
2013-04-04	56.71	56.77	55.91	56.54	589256
2013-04-05	55.43	57.53	55.30	56.54	871186
2013-04-08	56.75	57.75	56.42	57.74	501186
2013-04-09	57.70	59.33	57.24	58.95	450499
2013-04-10	59.13	62.48	59.00	61.00	2117959
2013-04-11	61.16	61.68	60.34	60.61	759449
2013-04-12	59.63	60.19	58.47	59.70	936569
2013-04-15	59.26	59.26	57.62	58.06	1558931
2013-04-16	59.23	59.88	58.22	59.87	1095652
2013-04-17	58.88	59.66	57.53	58.57	1888398
2013-04-18	58.72	60.81	58.07	59.91	1277158
2013-04-19	60.29	60.77	58.95	59.70	1411133
2013-04-22	59.94	60.38	58.81	60.02	1133304
2013-04-23	60.16	61.50	59.74	61.43	987226
2013-04-24	61.55	62.73	61.40	62.11	927432
2013-04-25	62.40	63.31	61.51	61.73	971279
2013-04-26	61.70	61.70	59.94	60.92	1008317
2013-04-29	61.46	62.18	61.08	61.27	797126
2013-04-30	61.06	61.32	59.58	61.00	1229034
2013-05-01	62.02	62.58	57.62	57.94	2988506
2013-05-02	58.57	59.56	58.20	58.81	1455897
2013-05-03	59.65	63.04	59.59	61.76	1241584
2013-05-06	61.61	62.67	61.35	62.01	821997
2013-05-07	62.51	63.98	61.91	62.97	1228066
2013-05-08	62.81	64.18	62.22	63.54	828645
2013-05-09	63.28	63.47	61.92	62.55	679853
2013-05-10	62.42	62.42	60.63	61.56	864237
2013-05-13	61.09	61.53	60.70	60.88	687006
2013-05-14	60.97	62.03	60.81	62.03	633473
2013-05-15	61.54	61.87	59.88	60.34	1355217
2013-05-16	61.82	62.31	60.27	61.06	1241509
2013-05-17	61.68	63.37	61.50	63.05	845855
2013-05-20	63.01	64.94	63.01	64.63	891035
2013-05-21	64.54	65.40	63.68	63.94	835995
2013-05-22	63.82	65.55	62.47	63.02	1504820
2013-05-23	61.64	63.05	60.72	63.02	736406
2013-05-24	62.24	62.24	60.81	61.60	585401
2013-05-28	63.03	63.84	62.27	62.87	1119621
2013-05-29	62.44	63.57	62.30	62.69	444917
2013-05-30	62.37	62.62	61.20	61.90	897931
2013-05-31	61.23	61.69	60.60	60.64	804045
2013-06-03	60.72	62.14	60.50	61.01	629285
2013-06-04	61.17	62.42	60.58	61.31	1079479
2013-06-05	61.30	61.86	60.46	61.20	766686
2013-06-06	61.30	63.27	60.67	62.12	873585
2013-06-07	62.45	63.41	61.70	63.16	455745
2013-06-10	63.61	63.63	62.34	63.05	399613
2013-06-11	62.00	62.82	61.43	61.86	355175
2013-06-12	62.61	62.78	61.37	61.61	377353
2013-06-13	61.43	62.59	61.36	62.35	440977
2013-06-14	62.42	62.54	61.27	61.75	617943
2013-06-17	62.46	62.99	62.19	62.72	367232
2013-06-18	62.87	63.65	62.33	62.48	515280
2013-06-19	62.53	63.38	62.03	62.17	334214
2013-06-20	61.09	61.51	60.14	60.46	1139096
2013-06-21	60.76	61.50	60.56	60.99	1143619
2013-06-24	60.04	60.59	58.89	59.66	844045
2013-06-25	60.30	60.82	59.37	60.46	690525
2013-06-26	61.08	61.26	59.76	60.20	471898
2013-06-27	60.78	61.11	59.59	59.91	766419
2013-06-28	59.60	60.48	59.32	59.98	780654
2013-07-01	60.41	61.95	60.22	60.61	773312
2013-07-02	60.61	62.25	60.61	61.82	650302
2013-07-03	61.93	62.72	61.29	62.66	420380
2013-07-05	62.98	64.31	62.48	64.31	598307
2013-07-08	64.21	64.57	63.56	63.58	450805
2013-07-09	63.97	64.19	63.32	64.01	914205
2013-07-10	64.85	65.30	63.87	64.18	788197
2013-07-11	64.98	65.52	63.48	64.24	745827
2013-07-12	64.15	64.44	63.39	64.27	499257
2013-07-15	64.11	64.77	63.63	64.10	360964
2013-07-16	64.19	64.42	63.37	64.21	442263
2013-07-17	64.37	65.64	64.37	65.50	555024
2013-07-18	65.90	67.14	65.62	66.78	717911
2013-07-19	66.52	67.76	66.43	67.66	421270
2013-07-22	67.49	67.73	66.93	67.29	664665
2013-07-23	67.41	67.99	66.58	66.98	530059
2013-07-24	67.38	67.38	65.00	65.27	408040
2013-07-25	65.00	66.69	65.00	66.31	353790
2013-07-26	65.77	66.13	64.98	65.97	502851
2013-07-29	65.70	65.74	64.65	65.01	482635
2013-07-30	65.07	66.52	64.38	66.31	737996
2013-07-31	69.41	70.00	67.60	68.73	2122055
2013-08-01	71.66	71.66	66.84	70.32	1387756
2013-08-02	70.28	70.72	69.45	70.52	527791
2013-08-05	70.32	70.75	69.70	70.10	547218
2013-08-06	69.68	70.31	68.47	69.32	636297
2013-08-07	69.25	69.87	68.02	68.44	732793
2013-08-08	68.50	68.83	67.25	67.94	1187278
2013-08-09	67.97	68.58	67.59	67.98	756482
2013-08-12	67.61	68.61	67.45	67.96	435569
2013-08-13	68.43	68.43	67.10	68.37	773270
2013-08-14	68.04	68.59	67.12	67.64	489320
2013-08-15	66.63	67.71	65.98	67.53	712836
2013-08-16	67.40	69.27	67.02	68.40	740836
2013-08-19	67.91	69.02	66.77	67.11	581991
2013-08-20	67.00	68.99	66.77	68.28	334216
2013-08-21	68.40	68.40	66.41	66.74	552364
2013-08-22	66.79	68.58	66.79	68.24	278104
2013-08-23	68.26	69.00	67.47	68.81	422885
2013-08-26	68.80	69.70	68.59	68.73	248236
2013-08-27	67.90	69.34	67.90	68.58	454460
2013-08-28	68.87	70.06	68.82	69.52	570644
2013-08-29	69.28	69.41	68.57	68.90	246022
2013-08-30	68.87	69.32	68.06	68.32	543439
2013-09-03	69.35	69.56	68.08	68.74	686597
2013-09-04	68.46	69.64	68.20	69.52	480484
2013-09-05	69.80	71.30	69.53	70.86	671697
2013-09-06	71.48	72.33	70.80	71.61	1100218
2013-09-09	71.65	73.07	71.61	73.01	687971
2013-09-10	73.00	73.38	71.95	73.32	620798
2013-09-11	73.29	74.83	72.36	74.80	444913
2013-09-12	74.80	75.74	74.18	75.14	914935
2013-09-13	74.94	75.43	73.95	74.13	522759
2013-09-16	74.74	74.93	74.01	74.39	416808
2013-09-17	74.60	76.37	74.36	76.35	423748
2013-09-18	76.42	77.17	74.99	76.55	725672
2013-09-19	76.60	77.07	75.45	75.63	502735
2013-09-20	76.36	76.60	74.16	75.11	1465632
2013-09-23	74.87	76.17	74.75	75.81	628217
2013-09-24	76.05	77.16	75.10	76.47	1028506
2013-09-25	76.75	77.03	75.90	76.47	613734
2013-09-26	76.80	77.70	76.21	77.69	371892
2013-09-27	77.21	77.62	76.00	77.47	611061
2013-09-30	76.34	77.34	75.90	77.19	458504
2013-10-01	77.05	78.93	76.72	78.19	1603444
2013-10-02	77.67	79.07	77.27	78.78	632263
2013-10-03	78.93	79.33	77.87	79.04	677667
2013-10-04	79.41	81.56	78.91	80.60	833765
2013-10-07	79.12	80.43	78.53	79.57	555837
2013-10-08	79.80	81.29	78.88	78.93	756220
2013-10-09	78.94	79.64	78.32	79.09	950712
2013-10-10	80.03	81.16	79.71	80.99	975104
2013-10-11	80.50	83.53	80.19	81.87	916835
2013-10-14	80.80	83.54	80.76	83.20	1205031
2013-10-15	83.49	84.37	82.42	83.37	637957
2013-10-16	83.92	86.15	83.90	85.60	841064
2013-10-17	85.44	85.91	84.65	85.50	668716
2013-10-18	86.70	87.69	85.59	87.14	824154
2013-10-21	87.00	88.03	86.54	87.00	754316
2013-10-22	87.66	88.32	85.58	86.07	741407
2013-10-23	85.46	85.55	81.59	83.08	1193347
2013-10-24	83.15	85.71	82.17	85.27	727814
2013-10-25	85.41	86.28	84.65	86.27	620092
2013-10-28	86.11	86.15	84.56	86.15	998824
2013-10-29	86.20	87.50	86.10	87.47	1618818
2013-10-30	91.72	93.70	87.59	89.69	2823673
2013-10-31	90.10	90.36	87.87	88.61	1254697
2013-11-01	88.32	88.93	85.87	87.99	1646659
2013-11-04	88.78	90.76	88.51	89.95	1431363
2013-11-05	89.79	90.02	87.77	89.27	1701469
2013-11-06	90.41	91.39	87.22	87.29	1295663
2013-11-07	87.42	87.85	83.52	85.07	1447905
2013-11-08	85.00	87.48	84.61	87.41	1390916
2013-11-11	87.01	88.57	86.76	88.49	761648
2013-11-12	88.06	88.50	86.74	87.14	886093
2013-11-13	86.78	89.87	86.74	89.84	892385
2013-11-14	89.59	91.42	88.68	90.95	740767
2013-11-15	91.23	91.98	90.22	91.48	759837
2013-11-18	91.67	91.95	87.67	87.98	1072419
2013-11-19	87.62	89.02	86.05	87.33	1042143
2013-11-20	88.14	89.06	86.98	87.57	818190
2013-11-21	88.58	91.59	88.58	91.19	752261
2013-11-22	91.19	91.39	89.27	90.80	627985
2013-11-25	90.69	90.69	87.49	89.68	633910
2013-11-26	90.15	92.10	88.90	91.98	791354
2013-11-27	91.52	92.57	88.53	88.93	757688
2013-11-29	88.90	89.29	87.45	88.14	291089
2013-12-02	88.28	89.63	87.05	89.12	1301446
2013-12-03	89.00	91.09	88.49	90.88	1290091
2013-12-04	90.88	91.92	90.20	91.49	652607
2013-12-05	90.58	92.00	89.86	90.67	1480262
2013-12-06	95.35	94.00	84.58	84.85	1788609
2013-12-09	85.07	85.39	82.00	83.58	1712610
2013-12-10	84.00	86.00	83.59	83.65	952198
2013-12-11	83.65	83.94	80.23	80.64	1193164
2013-12-12	81.13	82.41	80.25	81.23	960353
2013-12-13	81.79	81.87	78.77	79.70	840473
2013-12-16	79.98	81.63	79.28	80.93	1045507
2013-12-17	80.69	81.59	79.21	80.89	654182
2013-12-18	81.37	82.32	80.18	81.47	752993
2013-12-19	79.88	83.12	78.41	81.58	1747992
2013-12-20	81.41	82.57	81.13	81.14	1563651
2013-12-23	81.33	83.58	81.33	83.09	1153919
2013-12-24	82.92	83.23	81.88	82.86	220145
2013-12-26	82.63	83.17	81.90	81.98	388980
2013-12-27	82.41	83.51	81.48	82.91	485659
2013-12-30	83.22	84.65	82.90	83.29	692489
2013-12-31	83.12	83.90	82.51	83.11	409185
2014-01-02	83.48	85.01	81.42	82.55	1011109
2014-01-03	82.72	83.34	81.60	81.94	735771
2014-01-06	82.23	82.23	80.23	80.38	1137580
2014-01-07	80.71	83.26	80.67	82.98	922792
2014-01-08	82.65	83.75	81.12	81.58	884565
2014-01-09	82.08	82.08	80.10	81.38	725083
2014-01-10	81.84	83.40	81.29	82.84	728846
2014-01-13	82.42	83.53	81.23	81.63	946406
2014-01-14	82.12	84.03	81.32	83.77	522673
2014-01-15	84.45	87.87	84.26	84.87	1159277
2014-01-16	84.43	85.80	84.43	84.99	778679
2014-01-17	85.25	85.36	83.62	84.18	520064
2014-01-21	85.17	86.10	84.32	85.84	548075
2014-01-22	86.04	88.12	85.86	87.59	711208
2014-01-23	87.26	88.18	86.12	86.90	704204
2014-01-24	86.01	86.05	83.34	84.00	508258
2014-01-27	83.79	84.01	80.99	81.71	776839
2014-01-28	82.37	84.99	81.91	84.25	652036
2014-01-29	83.85	84.22	82.22	82.87	838115
2014-01-31	82.23	84.22	82.00	82.76	618938
2014-02-03	82.77	83.80	79.51	79.89	1006450
2014-02-04	80.84	82.93	80.66	82.66	931909
2014-02-05	82.88	82.88	81.08	81.95	671314
2014-02-06	82.37	84.09	81.91	83.94	605389
2014-02-07	84.68	85.33	82.12	84.93	1029351
2014-02-10	84.73	84.95	82.35	83.92	956712
2014-02-11	84.55	85.14	83.63	84.61	656164
2014-02-12	85.18	86.69	85.09	85.78	681770
2014-02-13	84.97	86.99	83.72	86.75	1116318
2014-02-14	86.73	87.47	85.67	86.14	773043
2014-02-18	87.17	90.22	86.40	89.58	1477248
2014-02-19	77.79	78.05	72.52	74.30	9105847
2014-02-20	73.00	73.40	70.39	71.70	3372439
2014-02-21	71.78	73.92	71.25	72.89	2065500
2014-02-24	73.21	75.36	73.20	73.45	1886505
2014-02-25	72.83	73.44	70.67	71.67	1903579
2014-02-26	71.83	73.50	70.95	73.07	1614361
2014-02-27	72.49	73.33	72.22	73.27	537342
2014-02-28	73.11	74.15	72.52	73.75	1159678
2014-03-03	73.32	74.73	73.23	74.11	1155333
2014-03-04	74.98	76.14	74.12	75.82	1249952
2014-03-05	75.59	75.96	73.81	73.94	2009588
2014-03-06	73.78	74.37	73.33	74.07	1272070
2014-03-07	74.35	75.36	73.96	74.40	1071486
2014-03-10	73.86	73.86	72.57	72.98	639188
2014-03-11	72.88	74.76	71.85	72.08	1043198
2014-03-12	71.09	72.41	71.01	71.59	1048431
2014-03-13	71.76	71.89	69.03	69.61	1509781
2014-03-14	69.81	70.29	69.20	70.19	922559
2014-03-17	70.50	70.99	69.07	69.90	757966
2014-03-18	70.14	70.99	69.93	70.59	1231407
2014-03-19	70.88	70.88	69.67	69.95	921929
2014-03-20	70.23	71.23	69.03	71.05	2091481
2014-03-21	70.95	71.18	69.81	70.85	1872606
2014-03-24	71.29	72.00	70.18	70.69	632708
2014-03-25	71.44	71.84	70.24	70.58	1077161
2014-03-26	71.00	71.39	69.76	69.76	914076
2014-03-27	70.08	71.88	69.83	70.87	1174356
2014-03-28	71.27	72.40	70.98	71.72	772223
2014-03-31	72.27	72.32	70.85	71.29	846693
2014-04-01	71.58	72.47	71.00	72.22	943916
2014-04-02	72.19	73.94	71.96	73.59	1142546
2014-04-03	73.89	75.32	73.63	74.88	1156445
2014-04-04	75.34	75.85	73.48	73.60	945827
2014-04-07	73.38	73.85	71.44	71.90	1105900
2014-04-08	72.08	73.20	71.37	73.04	1161754
2014-04-09	73.32	73.32	71.93	72.96	665374
2014-04-10	72.93	73.32	72.00	72.57	852488
2014-04-11	72.38	73.79	72.00	72.70	901309
2014-04-14	73.06	73.91	72.54	73.61	1187199
2014-04-15	73.54	74.55	72.76	74.14	825927
2014-04-16	75.38	77.14	74.73	74.94	1086501
2014-04-17	74.99	77.47	74.79	77.00	1142947
2014-04-21	77.57	78.79	77.07	77.92	859698
2014-04-22	78.07	78.25	76.99	77.94	962341
2014-04-23	77.75	79.17	77.62	78.68	1213276
2014-04-24	79.35	80.22	78.73	79.30	1114455
2014-04-25	78.82	79.40	78.05	78.52	1297321
2014-04-28	79.05	80.23	77.45	78.55	1247911
2014-04-29	79.80	81.07	78.77	79.74	1272878
2014-04-30	79.74	79.81	73.92	74.13	2500991
2014-05-01	74.06	75.15	73.45	74.11	1328176
2014-05-02	74.30	75.47	73.83	75.00	868406
2014-05-05	74.76	75.83	73.77	75.22	1031968
2014-05-06	75.65	77.97	75.65	76.25	1611552
2014-05-07	77.05	77.22	74.64	76.08	981697
2014-05-08	75.82	76.04	72.25	72.37	1485392
2014-05-09	72.36	73.60	72.14	73.29	951209
2014-05-12	74.03	74.71	73.21	74.46	749203
2014-05-13	74.62	75.59	74.24	75.02	650359
2014-05-14	75.31	75.56	74.20	74.37	616213
2014-05-15	74.16	75.97	71.97	75.85	1519957
2014-05-16	76.19	76.19	74.05	74.61	1123354
2014-05-19	75.07	76.40	74.83	75.35	1265073
2014-05-20	75.03	76.38	74.79	76.03	1033195
2014-05-21	76.71	78.14	76.29	78.03	1259166
2014-05-22	78.17	78.52	77.01	77.46	937866
2014-05-23	77.43	77.80	76.31	76.39	706083
2014-05-27	77.03	77.22	75.33	76.51	902297
2014-05-28	76.50	76.95	75.54	76.66	534766
2014-05-29	77.02	77.42	75.93	77.01	492070
2014-05-30	76.70	77.09	75.33	75.81	646650
2014-06-02	76.19	76.54	74.85	75.27	540707
2014-06-03	74.97	75.39	74.16	75.18	480908
2014-06-04	75.15	75.82	74.65	74.99	641141
2014-06-05	74.87	75.85	73.87	75.45	675623
2014-06-06	74.84	75.92	74.63	75.25	605671
2014-06-09	75.51	76.87	75.21	76.28	697048
2014-06-10	76.28	76.28	74.26	74.42	591076
2014-06-11	74.49	76.41	74.38	76.22	593267
2014-06-12	76.64	78.76	76.58	78.49	988383
2014-06-13	78.84	78.94	77.03	78.06	819446
2014-06-16	78.32	79.89	78.32	79.13	825467
2014-06-17	78.85	81.04	78.33	80.80	1145172
2014-06-18	81.65	83.66	81.05	82.33	1263902
2014-06-19	82.17	82.28	80.83	81.76	736238
2014-06-20	80.61	81.84	80.25	81.53	711262
2014-06-23	81.22	83.15	80.94	82.16	449158
2014-06-24	82.07	82.40	79.92	80.08	889095
2014-06-25	81.02	85.39	80.95	84.96	1383913
2014-06-26	84.62	84.84	82.48	82.97	731669
2014-06-27	82.71	83.16	81.51	83.15	584591
2014-06-30	82.90	84.20	82.55	84.10	644509
2014-07-01	84.42	84.91	83.42	84.35	887646
2014-07-02	84.09	84.94	83.48	83.81	844935
2014-07-03	83.98	84.42	83.42	84.41	509821
2014-07-07	83.47	84.40	82.55	82.69	557170
2014-07-08	82.86	83.31	81.93	83.10	852186
2014-07-09	83.00	83.00	81.24	82.37	809281
2014-07-10	80.91	82.06	80.09	80.88	863319
2014-07-11	80.86	80.87	78.23	78.48	767483
2014-07-14	79.16	80.00	78.72	78.92	805282
2014-07-15	78.35	78.82	76.76	77.53	770866
2014-07-16	78.13	78.60	77.17	78.26	935596
2014-07-17	78.37	79.14	76.47	76.55	1044085
2014-07-18	76.76	77.83	76.76	77.46	678845
2014-07-21	77.43	77.43	75.67	76.30	786020
2014-07-22	76.72	77.50	76.36	76.92	698629
2014-07-23	77.06	77.70	76.49	77.64	583994
2014-07-24	77.42	78.13	76.90	77.96	676188
2014-07-25	77.38	77.55	76.52	77.30	470507
2014-07-28	77.44	77.96	76.44	76.98	629974
2014-07-29	76.90	78.49	76.42	77.05	1031708
2014-07-30	77.63	82.18	77.26	80.17	2057513
2014-07-31	80.32	80.45	78.12	78.54	1087139
2014-08-01	78.41	79.10	76.89	78.19	1281884
2014-08-04	78.33	80.85	77.95	80.74	1097304
2014-08-05	80.64	81.22	77.81	78.70	980556
2014-08-06	78.36	80.94	77.73	80.29	861189
2014-08-07	80.70	80.92	78.30	79.07	734519
2014-08-08	79.31	81.62	78.58	81.26	790704
2014-08-11	81.53	82.59	79.74	79.96	1317427
2014-08-12	79.50	79.59	77.89	78.08	1051324
2014-08-13	78.29	78.50	77.04	77.17	810018
2014-08-14	77.52	77.65	75.10	75.20	1282939
2014-08-15	75.60	75.96	74.57	75.24	1746746
2014-08-18	75.59	76.83	75.46	76.19	1103195
2014-08-19	76.15	78.28	76.15	77.97	947913
2014-08-20	77.88	78.66	76.90	78.45	852697
2014-08-21	78.24	79.81	77.84	79.70	642488
2014-08-22	79.43	80.65	78.76	80.01	904064
2014-08-25	80.39	83.98	80.39	83.82	1305529
2014-08-26	84.21	86.68	83.76	84.85	1423293
2014-08-27	85.00	86.61	84.59	86.52	1012665
2014-08-28	86.53	87.79	86.10	87.76	943384
2014-08-29	88.00	89.19	87.67	89.04	1107758
2014-09-02	88.92	89.50	87.97	88.19	1743027
2014-09-03	88.79	90.00	88.41	89.21	1112189
2014-09-04	88.89	90.38	87.31	87.92	1655856
2014-09-05	88.33	89.54	88.13	89.20	921866
2014-09-08	88.51	88.51	86.43	87.53	844168
2014-09-09	87.90	88.29	86.15	86.85	634201
2014-09-10	86.66	87.53	85.27	87.19	684590
2014-09-11	86.29	87.45	85.15	87.16	842682
2014-09-12	86.63	86.76	84.68	85.30	741927
2014-09-15	85.48	86.91	84.76	86.29	793681
2014-09-16	86.46	88.59	86.31	87.90	813065
2014-09-17	89.41	89.41	87.45	87.69	611501
2014-09-18	88.03	88.27	85.74	86.52	816884
2014-09-19	86.76	87.31	85.81	86.53	1219155
2014-09-22	85.65	85.88	81.78	82.23	1043933
2014-09-23	82.21	83.61	81.51	81.61	980618
2014-09-24	81.64	83.09	79.74	81.89	1189552
2014-09-25	81.38	81.52	78.68	78.76	1242687
2014-09-26	78.92	80.14	78.15	79.60	847192
2014-09-29	78.67	80.77	77.90	80.66	1222202
2014-09-30	80.27	80.55	77.33	78.00	1212188
2014-10-01	78.28	79.89	75.27	75.72	1512705
2014-10-02	75.03	75.41	72.41	74.96	1525535
2014-10-03	75.03	75.46	73.14	73.16	1015084
2014-10-06	73.46	73.95	71.81	72.57	793932
2014-10-07	71.62	72.41	70.96	70.98	1555290
2014-10-08	70.63	71.85	69.30	71.78	1369790
2014-10-09	70.69	70.88	67.79	68.33	1341514
2014-10-10	67.64	67.64	60.48	60.98	3481261
2014-10-13	60.73	61.48	55.82	55.83	2264961
2014-10-14	56.49	57.16	54.02	54.44	2028103
2014-10-15	53.44	57.05	52.05	56.65	2538988
2014-10-16	54.84	59.40	54.65	58.60	1955199
2014-10-17	60.07	62.33	58.85	58.99	1905220
2014-10-20	58.74	60.31	57.85	59.33	1161301
2014-10-21	59.99	61.15	59.86	61.02	1250379
2014-10-22	61.24	61.99	59.21	59.25	1295301
2014-10-23	60.36	62.12	59.46	61.27	826976
2014-10-24	60.99	61.01	59.50	60.34	610690
2014-10-27	57.85	57.86	54.87	56.51	1588379
2014-10-28	56.55	58.46	55.89	58.38	1522859
2014-10-29	58.68	60.20	54.28	56.09	2398631
2014-10-30	55.57	56.40	53.79	54.30	1270415
2014-10-31	54.44	56.33	52.73	56.30	1450118
2014-11-03	56.64	57.61	54.66	54.83	1427333
2014-11-04	53.69	53.69	51.21	51.55	1497067
2014-11-05	52.59	53.35	51.32	52.59	1659224
2014-11-06	52.12	52.98	51.37	52.57	1534530
2014-11-07	53.04	54.97	52.70	54.25	1378342
2014-11-10	54.85	56.16	52.33	52.63	1325272
2014-11-11	52.73	54.23	52.02	53.57	1172315
2014-11-12	52.83	54.27	52.55	52.75	1076916
2014-11-13	52.41	52.61	51.32	51.51	212410
2014-11-14	51.24	52.36	51.21	52.11	1311345
2014-11-17	51.32	51.50	49.85	50.28	1124752
2014-11-18	51.02	52.10	50.00	50.80	1043504
2014-11-19	50.46	50.99	49.50	50.33	1072548
2014-11-20	50.63	53.31	50.63	53.11	1404097
2014-11-21	54.31	54.92	53.33	54.39	1200973
2014-11-24	54.59	54.95	53.48	53.85	1030134
2014-11-25	54.24	54.63	52.41	52.86	1087683
2014-11-26	52.66	53.32	51.78	52.17	1142521
2014-11-28	48.88	48.97	43.20	43.45	1480328
2014-12-01	43.65	43.65	38.22	39.23	3493020
2014-12-02	39.10	39.65	37.48	37.68	2027315
2014-12-03	38.07	39.00	37.08	37.10	3052384
2014-12-04	36.14	36.30	33.91	34.31	2360752
2014-12-05	34.10	34.60	33.06	33.18	2023599
2014-12-08	33.06	33.14	30.11	30.18	3485919
2014-12-09	30.19	32.18	30.19	32.09	3022735
2014-12-10	31.34	31.36	29.41	30.17	2921440
2014-12-11	30.14	32.72	30.14	30.29	2895161
2014-12-12	29.80	31.96	29.57	30.84	3342160
2014-12-15	31.23	31.69	30.16	30.19	2712665
2014-12-16	29.91	32.61	29.52	31.56	2666102
2014-12-17	31.58	38.54	31.43	38.22	5023537
2014-12-18	39.62	40.27	35.72	36.93	3828801
2014-12-19	37.30	38.89	36.55	38.76	3522778
2014-12-22	38.68	38.80	37.31	37.99	1708830
2014-12-23	38.37	39.46	37.94	39.18	1375995
2014-12-24	38.37	39.08	37.32	38.83	796215
2014-12-26	39.33	39.52	38.22	38.67	1175315
2014-12-29	38.99	39.90	38.18	38.63	956018
2014-12-30	38.15	39.29	37.67	38.60	1092906
2014-12-31	38.23	39.40	37.01	38.58	967229
2015-01-02	38.32	39.24	37.39	38.37	1035567
2015-01-05	37.42	37.45	34.88	35.82	1529453
2015-01-06	35.44	36.40	34.35	35.91	1746795
2015-01-07	36.50	36.90	33.84	34.39	1721630
2015-01-08	34.96	36.60	34.25	36.23	1827348
2015-01-09	36.30	36.84	35.17	35.76	2115194
2015-01-12	34.89	35.12	32.28	32.65	2369846
2015-01-13	32.68	33.14	31.82	32.55	1858003
2015-01-14	32.76	33.71	31.01	33.64	2773548
2015-01-15	34.36	35.00	32.44	33.41	2473509
2015-01-16	33.79	36.55	33.75	35.92	1767247
2015-01-20	35.55	35.55	33.68	34.16	1543434
2015-01-21	34.72	36.62	34.60	35.84	1878367
2015-01-22	36.06	36.34	35.09	35.83	1897412
2015-01-23	35.47	37.28	35.01	35.91	1480630
2015-01-26	35.92	37.74	35.73	37.34	1174599
2015-01-27	37.15	38.26	36.31	38.04	756844
2015-01-28	37.55	37.85	34.40	34.75	1834128
2015-01-29	35.17	35.84	34.30	35.82	2535761
2015-01-30	35.24	38.68	34.83	37.82	1805042
2015-02-02	38.47	41.02	38.27	40.91	1866569
2015-02-03	43.87	49.66	43.53	49.61	7476118
2015-02-04	48.22	49.29	47.05	48.36	2761735
2015-02-05	49.73	50.85	48.05	48.63	2052498
2015-02-06	49.12	49.83	47.25	48.14	1478696
2015-02-09	48.77	49.86	47.38	47.52	1260337
2015-02-10	47.80	47.87	44.97	45.90	1848740
2015-02-11	44.56	46.10	42.74	45.33	2328083
2015-02-12	46.54	48.55	45.70	47.73	1691826
2015-02-13	48.92	50.02	47.87	48.56	1212099
2015-02-17	48.03	49.78	47.21	49.55	1376152
2015-02-18	49.35	49.72	48.00	48.66	1096991
2015-02-19	46.79	50.26	46.13	48.96	1184290
2015-02-20	48.96	49.78	46.60	47.24	1196082
2015-02-23	46.41	47.67	45.53	46.90	1757201
2015-02-24	47.51	47.60	45.37	46.26	3078908
2015-02-25	47.10	53.31	46.97	52.95	4364564
2015-02-26	51.86	52.42	49.63	50.43	2946405
2015-02-27	50.83	51.11	48.42	48.52	1538673
2015-03-02	48.37	48.54	45.97	46.66	2094701
2015-03-03	46.84	49.25	46.84	47.67	1996917
2015-03-04	47.76	47.99	46.12	47.79	1647068
2015-03-05	47.39	47.39	46.26	46.30	1089664
2015-03-06	45.58	46.51	44.38	44.49	1236487
2015-03-09	44.79	45.30	43.52	43.79	1228382
2015-03-10	42.96	44.16	42.69	42.75	1368010
2015-03-11	42.66	45.13	42.49	44.83	1281756
2015-03-12	44.89	45.11	43.13	43.22	1153656
2015-03-13	43.41	43.64	41.69	43.56	1569088
2015-03-16	43.19	44.08	41.96	43.95	981679
2015-03-17	44.05	44.50	43.06	43.12	1344281
2015-03-18	42.54	47.91	41.95	47.14	2364137
2015-03-19	45.60	45.60	44.20	45.21	1754205
2015-03-20	46.11	47.47	46.00	47.09	1701937
2015-03-23	47.10	48.74	45.83	45.96	1236206
2015-03-24	46.25	48.31	45.50	48.22	1876077
2015-03-25	48.64	49.58	47.63	49.34	2076568
2015-03-26	51.29	52.45	49.97	51.07	1635785
2015-03-27	50.44	51.47	49.48	51.23	1753897
2015-03-30	51.84	52.47	50.51	52.34	1854937
2015-03-31	51.56	52.83	51.15	51.68	2035596
2015-04-01	51.99	53.30	51.52	52.57	1505887
2015-04-02	51.90	54.34	51.75	53.70	1342358
2015-04-06	54.36	55.07	53.48	54.81	1729996
2015-04-07	54.47	55.54	53.63	53.92	2436347
2015-04-08	55.95	55.95	52.69	52.80	1808743
2015-04-09	53.47	54.66	53.19	53.89	1498036
2015-04-10	54.45	54.90	53.50	54.86	887582
2015-04-13	55.67	55.90	53.41	54.49	1189454
2015-04-14	55.21	57.33	54.54	56.92	1281159
2015-04-15	57.19	59.01	56.32	58.42	1896132
2015-04-16	57.66	57.79	55.43	55.76	1805342
2015-04-17	56.02	59.28	55.97	58.22	2281044
2015-04-20	58.30	59.24	57.19	57.42	1133416
2015-04-21	57.46	57.46	53.85	53.98	1387288
2015-04-22	54.62	55.81	53.59	55.21	1557260
2015-04-23	55.37	56.75	55.05	55.31	1288382
2015-04-24	54.60	55.66	53.17	54.36	1150501
2015-04-27	54.86	55.87	54.28	54.69	1027211
2015-04-28	54.22	55.76	54.05	55.25	945558
2015-04-29	54.80	57.71	54.65	57.22	872758
2015-04-30	57.29	58.71	56.14	57.97	1494681
2015-05-01	57.65	57.89	55.75	56.22	1531042
2015-05-04	56.79	57.95	56.32	57.67	2605130
2015-05-05	58.64	59.15	57.11	57.48	2552698
2015-05-06	59.11	59.11	55.05	56.61	3265186
2015-05-07	56.87	56.87	53.56	55.76	2566235
2015-05-08	56.49	58.72	55.16	58.44	1731741
2015-05-11	60.28	60.28	57.46	57.88	2485378
2015-05-12	57.88	59.36	57.39	59.01	1037775
2015-05-13	59.49	59.49	57.56	58.41	1465811
2015-05-14	58.54	58.54	56.46	56.53	1848766
2015-05-15	56.28	57.19	55.00	56.08	1507046
2015-05-18	56.09	56.88	55.02	56.81	1280480
2015-05-19	55.79	56.93	53.86	54.53	1421490
2015-05-20	55.01	55.08	53.13	54.42	1600126
2015-05-21	55.06	56.76	54.70	55.59	1337766
2015-05-22	54.40	55.57	53.40	53.56	1765569
2015-05-26	52.96	53.20	51.91	52.33	1458027
2015-05-27	52.18	53.68	51.23	53.20	1336497
2015-05-28	52.83	52.96	50.79	51.52	1297317
2015-05-29	51.93	53.04	51.38	52.32	1082418
2015-06-01	52.10	52.40	49.99	50.60	2316361
2015-06-02	50.64	52.84	50.37	52.80	1435130
2015-06-03	52.42	53.74	51.55	51.58	1256686
2015-06-04	51.09	51.18	49.06	49.25	1807544
2015-06-05	49.04	50.84	48.71	49.17	1864342
2015-06-08	49.33	50.37	48.01	48.55	1669673
2015-06-09	49.42	50.00	47.93	48.01	1176759
2015-06-10	49.38	49.45	46.39	46.53	2418003
2015-06-11	46.95	47.78	46.81	47.02	1676072
2015-06-12	46.43	46.85	45.23	46.20	1869040
2015-06-15	45.68	47.66	45.43	47.18	1770534
2015-06-16	46.94	49.26	46.71	48.10	2348593
2015-06-17	48.51	48.87	46.19	46.26	1745888
2015-06-18	46.51	46.88	45.10	45.14	1620719
2015-06-19	44.49	45.54	44.26	44.78	2546141
2015-06-22	44.37	46.08	43.70	45.91	1561635
2015-06-23	45.67	47.34	45.67	47.30	1331713
2015-06-24	47.25	48.60	46.75	47.55	1523038
2015-06-25	47.60	48.02	46.92	47.20	1215887
2015-06-26	47.01	47.66	46.59	47.35	2371150
2015-06-29	46.33	47.00	45.30	45.54	1988240
2015-06-30	46.16	46.96	45.75	46.12	1304679
2015-07-01	45.46	45.98	43.44	43.72	1692265
2015-07-02	44.00	44.82	43.52	43.53	1252064
2015-07-06	42.54	43.47	41.52	41.98	2116016
2015-07-07	41.83	44.83	40.53	44.29	2128264
2015-07-08	43.61	45.14	41.83	42.73	1456797
2015-07-09	43.72	44.84	43.52	44.35	2022532
2015-07-10	44.91	45.14	42.29	42.47	1625837
2015-07-13	42.28	42.79	40.96	42.42	1736962
2015-07-14	42.00	43.56	41.97	43.24	1442627
2015-07-15	42.64	42.99	40.04	40.38	1497544
2015-07-16	40.38	40.49	37.70	38.00	2387118
2015-07-17	37.92	37.99	36.23	36.71	2206793
2015-07-20	36.55	36.71	34.65	34.94	2250148
2015-07-21	35.01	36.74	34.67	34.99	2436232
2015-07-22	34.76	35.12	33.97	34.61	2641158
2015-07-23	34.70	35.82	34.15	35.29	2225084
2015-07-24	35.12	35.29	33.04	33.40	2070141
2015-07-27	32.71	33.91	32.01	32.64	2853654
2015-07-28	32.75	34.57	32.06	34.19	2867902
2015-07-29	36.54	39.06	36.26	38.13	5194955
2015-07-30	37.88	38.59	36.89	37.92	2642056
2015-07-31	37.81	38.84	36.99	37.07	1907359
2015-08-03	36.40	37.01	35.16	35.32	1955098
2015-08-04	36.00	36.49	34.50	34.89	1166416
2015-08-05	35.62	36.26	33.62	33.69	1332814
2015-08-06	33.59	37.24	32.82	36.99	1626971
2015-08-07	36.44	37.99	34.59	34.98	979434
2015-08-10	35.10	37.86	34.64	37.70	1068378
2015-08-11	36.66	37.63	35.24	37.45	1032519
2015-08-12	37.32	40.27	37.32	39.85	1900540
2015-08-13	39.00	39.86	38.05	39.51	1747393
2015-08-14	39.36	40.37	37.85	37.98	1193912
2015-08-17	37.82	38.51	37.23	37.49	881216
2015-08-18	37.39	38.38	36.90	38.35	1144465
2015-08-19	37.91	38.39	34.19	36.42	2008230
2015-08-20	36.44	36.87	34.90	35.01	1377613
2015-08-21	34.61	35.44	32.61	33.00	2256785
2015-08-24	30.65	32.25	18.21	29.93	2154236
2015-08-25	31.16	31.16	28.28	28.31	2216860
2015-08-26	28.80	29.13	27.83	28.70	2236425
2015-08-27	29.85	32.73	29.54	32.35	2306826
2015-08-28	31.87	35.51	31.87	34.73	1702971
2015-08-31	33.77	37.66	32.74	36.70	2384684
2015-09-01	35.19	36.78	33.21	34.50	2006695
2015-09-02	35.13	36.34	33.62	36.07	1983498
2015-09-03	36.22	37.81	35.38	36.09	2339863
2015-09-04	35.54	36.79	35.30	36.31	1420030
2015-09-08	36.94	37.14	34.77	36.45	1345361
2015-09-09	36.66	37.79	34.37	34.47	1709797
2015-09-10	34.75	35.53	33.51	34.96	1390661
2015-09-11	34.27	35.33	33.69	35.23	1584405
2015-09-14	35.16	35.53	33.50	34.81	1657224
2015-09-15	34.93	36.36	34.76	36.04	1789732
2015-09-16	36.78	39.07	36.66	38.98	1960540
2015-09-17	38.93	40.40	38.21	38.86	1576134
2015-09-18	37.89	38.74	35.23	35.39	2104843
2015-09-21	36.02	36.41	34.85	35.01	1568756
2015-09-22	34.27	35.76	33.94	34.17	1618241
2015-09-23	34.37	34.75	31.97	32.16	1562188
2015-09-24	31.75	32.46	30.90	31.80	1851107
2015-09-25	32.14	32.50	31.01	31.85	1316897
2015-09-28	31.31	32.13	29.63	29.80	2421762
2015-09-29	30.15	31.03	29.75	30.00	1935242
2015-09-30	30.58	32.36	30.36	32.04	2439870
2015-10-01	33.47	34.64	31.72	32.47	1754427
2015-10-02	31.84	35.49	31.52	35.39	1806421
2015-10-05	36.09	37.12	35.47	36.05	1872912
2015-10-06	36.18	38.67	35.77	38.40	2279703
2015-10-07	39.21	40.79	37.77	38.68	3963670
2015-10-08	38.56	41.37	37.73	41.29	1766838
2015-10-09	41.49	42.23	39.85	41.46	2062804
2015-10-12	41.48	41.55	38.48	39.11	1985442
2015-10-13	38.30	39.57	37.54	38.67	1962458
2015-10-14	38.67	39.76	38.25	39.62	1697182
2015-10-15	39.18	40.20	38.40	40.17	1507917
2015-10-16	39.95	40.53	37.55	38.72	1830307
2015-10-19	38.30	38.72	36.95	37.59	1825206
2015-10-20	37.58	39.00	36.88	37.63	1432969
2015-10-21	37.50	37.54	35.39	36.01	2854363
2015-10-22	36.43	37.18	34.80	35.52	2493942
2015-10-23	35.21	35.44	33.40	34.95	2461953
2015-10-26	34.72	35.03	31.42	31.70	2877973
2015-10-27	31.13	31.17	29.00	30.01	4400473
2015-10-28	29.31	31.27	27.82	30.28	8427558
2015-10-29	30.18	31.72	29.86	31.29	4165609
2015-10-30	31.50	33.71	30.83	33.35	3474912
2015-11-02	33.49	34.74	33.26	34.48	2108083
2015-11-03	34.70	36.30	34.70	35.25	2150932
2015-11-04	35.36	36.50	34.62	35.78	2316898
2015-11-05	35.36	37.52	34.81	36.61	1537117
2015-11-06	35.99	37.57	35.99	36.60	1369343
2015-11-09	36.78	37.73	35.64	36.59	1100959
2015-11-10	36.31	37.17	35.74	36.02	1443133
2015-11-11	36.02	36.17	33.27	33.50	1862822
2015-11-12	32.65	33.64	32.00	32.53	1751861
2015-11-13	32.47	33.46	31.93	32.78	1399013
2015-11-16	32.82	35.00	32.59	34.92	1203534
2015-11-17	34.43	34.51	32.61	32.82	1848989
2015-11-18	32.97	33.56	31.58	32.51	3020385
2015-11-19	32.09	32.30	30.21	31.21	3227271
2015-11-20	31.16	31.38	28.59	28.92	2240657
2015-11-23	29.15	30.06	28.81	29.31	3082479
2015-11-24	29.80	31.29	29.38	31.05	1827116
2015-11-25	30.53	32.30	30.03	31.57	1366414
2015-11-27	30.99	31.02	29.43	29.61	716563
2015-11-30	29.86	30.62	29.12	29.37	1650914
2015-12-01	29.52	30.12	29.11	29.56	1069039
2015-12-02	28.77	29.42	28.02	28.34	2422693
2015-12-03	28.75	28.86	27.25	27.90	1973488
2015-12-04	27.21	27.32	25.88	26.11	1792047
2015-12-07	24.81	25.11	23.00	23.06	3275909
2015-12-08	22.29	23.91	22.01	23.79	1824544
2015-12-09	23.93	24.93	22.90	23.30	1986093
2015-12-10	23.13	24.87	22.42	24.11	2002273
2015-12-11	23.98	23.98	22.00	22.51	2356614
2015-12-14	21.92	22.92	21.08	22.00	3164916
2015-12-15	22.51	23.73	22.32	23.01	3447120
2015-12-16	22.88	23.28	21.28	21.62	3895625
2015-12-17	21.64	21.84	19.71	20.09	3475100
2015-12-18	20.20	20.63	19.44	19.74	4421748
2015-12-21	19.45	19.78	18.85	19.17	3612655
2015-12-22	19.29	19.62	18.80	18.90	2808288
2015-12-23	19.59	21.30	19.12	21.28	2839894
2015-12-24	21.42	21.74	20.53	20.68	1050798
2015-12-28	20.12	20.25	18.85	19.06	1833461
2015-12-29	19.60	19.76	18.48	18.92	2534480
2015-12-30	18.21	19.09	18.15	18.22	2739807
2015-12-31	18.12	19.85	18.06	19.66	1793178
2016-01-04	19.54	20.38	18.83	19.96	2507993
2016-01-05	19.88	19.89	19.00	19.58	2027258
2016-01-06	19.00	19.00	16.02	16.39	4982691
2016-01-07	15.79	17.24	15.66	15.98	3650811
2016-01-08	16.10	16.53	15.43	16.19	2573450
2016-01-11	16.18	16.29	14.83	15.18	2693919
2016-01-12	15.83	15.85	14.50	14.93	3229831
2016-01-13	15.59	15.85	12.67	12.94	4746217
2016-01-14	13.21	13.89	12.73	13.68	3354635
2016-01-15	12.73	12.94	11.27	11.60	7505390
2016-01-19	11.70	12.03	9.52	9.99	6473744
2016-01-20	9.62	9.94	8.38	9.78	7811455
2016-01-21	9.65	12.79	9.63	12.32	9970903
2016-01-22	12.84	13.37	11.86	12.43	6119561
2016-01-25	11.64	12.73	10.91	10.92	3294456
2016-01-26	11.29	12.27	10.77	12.22	4316092
2016-01-27	11.84	13.29	11.60	12.72	4932688
2016-01-28	13.58	14.27	12.78	13.23	3398680
2016-01-29	13.15	14.07	12.80	13.98	3988847
2016-02-01	13.21	13.70	12.91	13.27	3448131
2016-02-02	12.69	12.90	11.90	12.74	2874235
2016-02-03	13.10	14.06	12.13	14.01	3654704
2016-02-04	14.46	15.87	14.02	15.08	4953088
2016-02-05	14.65	14.87	13.55	14.13	4207861
2016-02-08	13.26	13.40	11.61	11.99	5241521
2016-02-09	11.78	12.39	11.20	11.84	4307113
2016-02-10	11.70	12.40	10.99	11.05	4079357
2016-02-11	10.50	10.72	9.61	10.15	3916221
2016-02-12	10.61	10.86	9.86	9.99	3921527
2016-02-16	10.00	10.44	9.16	9.35	4042298
2016-02-17	9.44	10.45	9.17	10.15	5544476
2016-02-18	10.55	10.55	8.90	8.91	2953985
2016-02-19	8.72	8.77	7.94	8.24	5616631
2016-02-22	8.66	8.76	8.26	8.40	4300831
2016-02-23	8.19	8.71	7.29	7.61	5223190
2016-02-24	7.10	8.00	6.99	7.60	12962145
2016-02-25	7.53	8.06	7.06	8.02	5955412
2016-02-26	8.38	9.14	8.03	8.79	5021064
2016-02-29	9.06	9.28	8.49	9.04	4164930
2016-03-01	9.27	9.50	8.06	8.94	3678750
2016-03-02	8.94	9.98	8.75	9.98	3440233
2016-03-03	9.92	13.38	9.82	13.15	8895314
2016-03-04	13.57	16.50	12.90	15.60	12186201
2016-03-07	15.66	17.64	14.57	17.20	12312134
2016-03-08	16.80	16.82	14.63	14.69	5417447
2016-03-09	15.35	16.99	14.37	16.24	4432095
2016-03-10	15.97	16.44	14.85	15.57	6353901
2016-03-11	16.31	17.96	16.31	16.91	6302584
2016-03-14	16.15	16.78	15.49	16.55	4819320
2016-03-15	15.79	17.21	15.52	17.13	3826005
2016-03-16	17.41	19.11	17.41	18.93	6642833
2016-03-17	19.26	19.74	18.60	19.06	5854367
2016-03-18	19.54	20.53	18.00	18.35	8137711
2016-03-21	18.31	19.69	17.90	19.52	4732765
2016-03-22	19.21	20.65	19.05	19.79	4052129
2016-03-23	19.28	19.28	17.81	18.28	3713726
2016-03-24	17.33	18.80	17.25	18.58	3432607
2016-03-28	18.55	19.00	17.13	17.91	5065866
2016-03-29	17.13	18.18	16.24	18.01	5957184
2016-03-30	18.56	19.00	17.35	17.86	4911581
2016-03-31	17.79	19.13	17.74	18.74	4756755
2016-04-01	17.93	18.54	17.36	18.35	4650315
2016-04-04	18.25	19.39	17.56	17.70	4679133
2016-04-05	17.31	17.86	17.06	17.32	4533868
2016-04-06	17.55	18.70	17.04	18.67	4699740
2016-04-07	18.44	19.44	18.23	18.92	4612429
2016-04-08	20.00	20.70	19.57	20.64	5113725
2016-04-11	20.99	21.40	20.38	20.64	4218212
2016-04-12	21.06	25.79	21.06	25.48	10150933
2016-04-13	25.24	26.42	24.53	25.25	7221907
2016-04-14	25.06	25.46	23.56	24.51	6592821
2016-04-15	24.00	25.87	23.54	25.48	5040942
2016-04-18	23.52	26.33	22.79	25.35	4642157
2016-04-19	25.85	26.72	25.41	25.73	3813380
2016-04-20	25.26	27.83	25.09	27.38	4582025
2016-04-21	27.09	27.64	26.03	26.73	4406869
2016-04-22	26.99	28.59	26.91	28.18	6087622
2016-04-25	28.02	28.51	27.08	28.05	3946926
2016-04-26	28.62	29.95	27.97	29.71	4330537
2016-04-27	30.40	32.80	30.40	32.77	5973842
2016-04-28	32.58	33.89	30.15	30.32	6655480
2016-04-29	30.90	32.12	29.21	31.16	5153420
2016-05-02	30.89	31.06	29.29	30.17	3800523
2016-05-03	29.60	30.16	28.31	29.06	3509563
2016-05-04	29.34	31.49	27.79	28.52	3768739
2016-05-05	29.64	30.94	28.81	29.32	3475038
2016-05-06	28.68	30.86	28.53	29.04	2701839
2016-05-09	28.79	28.83	27.00	27.70	4024415
2016-05-10	27.96	30.27	27.70	30.19	4289138
2016-05-11	29.88	30.91	28.34	29.86	3882163
2016-05-12	30.70	31.70	28.57	29.05	3240189
2016-05-13	28.62	29.22	27.25	27.76	3361585
2016-05-16	28.84	29.82	28.66	28.89	2929620
2016-05-17	29.01	31.00	28.69	30.57	2822020
2016-05-18	30.37	30.74	28.57	28.66	2844423
2016-05-19	27.97	28.56	26.88	28.36	2329216
2016-05-20	28.51	29.67	27.59	29.29	2521026
2016-05-23	28.71	29.49	27.51	29.10	2416495
2016-05-24	29.53	29.69	28.08	29.36	2585269
2016-05-25	29.89	31.99	29.79	31.89	3541065
2016-05-26	32.45	32.88	30.63	30.72	2450134
2016-05-27	30.56	31.08	30.09	30.57	1922967
2016-05-31	30.68	32.70	30.68	31.52	2720388
2016-06-01	30.92	32.10	30.01	31.97	2938252
2016-06-02	31.22	32.63	30.82	32.15	2621254
2016-06-03	32.20	32.94	30.82	31.19	2375239
2016-06-06	31.94	33.96	31.59	33.92	2684042
2016-06-07	34.15	34.93	33.71	34.69	2683224
2016-06-08	35.12	35.60	33.42	33.60	3289535
2016-06-09	32.74	33.68	32.25	33.24	1570349
2016-06-10	32.63	32.80	29.79	29.80	2160094
2016-06-13	29.23	29.92	28.06	29.08	2518919
2016-06-14	28.96	29.99	28.15	29.22	2480684
2016-06-15	28.93	30.79	28.40	29.50	2365490
2016-06-16	28.72	28.72	26.11	26.32	4120432
2016-06-17	27.53	30.00	27.29	29.34	5055945
2016-06-20	30.30	31.50	29.26	29.38	2357424
2016-06-21	29.01	29.85	28.33	29.27	2551931
2016-06-22	29.65	30.00	28.72	29.11	2035814
2016-06-23	29.56	30.37	29.35	30.17	2028731
2016-06-24	27.91	28.82	26.86	27.57	2776881
2016-06-27	26.68	26.89	24.26	25.19	3229502
2016-06-28	26.47	27.68	26.44	27.11	1984094
2016-06-29	27.71	28.19	26.91	27.78	2304447
2016-06-30	27.35	27.52	26.16	27.00	2531375
2016-07-01	26.84	28.75	26.84	28.08	2021597
2016-07-05	27.10	27.10	25.07	25.99	3273261
2016-07-06	25.13	26.57	25.13	26.38	2004313
2016-07-07	27.52	27.62	24.24	24.32	3390581
2016-07-08	24.90	25.37	23.58	24.98	3064455
2016-07-11	25.34	25.57	23.89	23.99	2410561
2016-07-12	24.96	27.85	24.77	27.04	4728350
2016-07-13	26.98	27.43	25.37	26.13	3444505
2016-07-14	26.86	26.97	25.86	26.10	2143941
2016-07-15	26.43	26.99	26.21	26.47	1866480
2016-07-18	26.26	27.15	25.88	26.81	1733225
2016-07-19	26.66	27.06	26.19	26.68	1775540
2016-07-20	26.16	27.55	25.47	26.91	2775933
2016-07-21	27.02	28.88	26.56	26.61	2934223
2016-07-22	26.77	27.06	26.04	26.39	2175014
2016-07-25	26.13	26.36	24.78	25.07	2122781
2016-07-26	24.76	26.52	24.57	26.32	2942165
2016-07-27	26.53	27.41	24.74	25.43	3280467
2016-07-28	25.19	26.48	25.09	25.88	1782788
2016-07-29	25.20	27.19	25.14	27.13	1972011
2016-08-01	26.96	27.28	24.92	25.19	3583614
2016-08-02	25.73	26.31	24.46	26.21	2804913
2016-08-03	26.35	30.36	26.35	29.90	6010883
2016-08-04	29.86	30.16	28.70	28.72	4143159
2016-08-05	28.94	29.39	27.87	29.30	3113689
2016-08-08	27.65	32.43	27.58	31.06	8784695
2016-08-09	30.14	30.61	30.00	30.35	19529637
2016-08-10	30.59	31.64	30.34	30.90	7917595
2016-08-11	31.27	33.01	31.22	32.38	5061585
2016-08-12	32.77	33.01	32.07	32.63	3540639
2016-08-15	33.43	35.01	33.43	34.83	4032926
2016-08-16	34.75	34.90	33.21	34.60	3668813
2016-08-17	34.42	34.95	33.70	34.88	3041631
2016-08-18	35.29	36.68	35.29	36.67	3682246
2016-08-19	36.16	37.07	35.50	36.65	3309466
2016-08-22	35.65	37.03	35.49	36.37	3351066
2016-08-23	36.37	38.36	36.14	37.89	3981498
2016-08-24	37.65	38.20	36.83	37.08	2693669
2016-08-25	37.14	37.99	36.45	37.51	1932546
2016-08-26	37.85	39.06	37.30	37.70	2448095
2016-08-29	37.66	38.24	37.36	37.79	2159121
2016-08-30	38.27	39.72	37.67	38.26	3244383
2016-08-31	37.97	38.48	36.68	37.88	4025746
2016-09-01	37.53	37.78	36.77	37.56	2408187
2016-09-02	38.37	39.70	38.03	38.85	2301680
2016-09-06	39.07	39.46	38.41	39.04	2797637
2016-09-07	39.46	40.00	37.78	37.90	2866004
2016-09-08	38.43	38.80	37.44	38.38	3164059
2016-09-09	37.45	37.78	36.04	36.09	2960358
2016-09-12	35.42	37.41	34.78	36.34	3852567
2016-09-13	35.38	35.52	33.83	34.05	3552144
2016-09-14	33.86	34.42	32.63	32.77	4390051
2016-09-15	33.07	33.97	32.76	33.62	3157068
2016-09-16	32.37	34.29	32.18	34.22	3327268
2016-09-19	34.80	35.55	34.34	34.55	2282280
2016-09-20	34.47	34.71	33.23	33.24	2133825
2016-09-21	33.91	35.35	33.89	35.28	2624441
2016-09-22	36.11	37.04	35.80	36.10	3098650
2016-09-23	35.65	36.97	34.37	34.56	3386012
2016-09-26	34.89	35.44	34.04	34.12	2433570
2016-09-27	33.36	33.47	32.25	32.65	3077261
2016-09-28	33.14	36.62	32.57	36.51	3492050
2016-09-29	36.42	40.39	36.42	39.49	4887192
2016-09-30	39.71	40.26	38.52	38.58	3758638
2016-10-03	38.94	39.80	38.47	38.91	2953345
2016-10-04	39.79	39.90	37.96	38.41	2525844
2016-10-05	39.56	40.89	39.27	40.06	5720918
2016-10-06	40.63	41.08	39.60	40.12	2397400
2016-10-07	40.24	40.62	39.15	39.32	1593181
2016-10-10	40.33	42.33	40.33	41.27	2466732
2016-10-11	40.97	41.64	39.84	40.70	1901409
2016-10-12	40.27	40.65	39.56	40.14	1808673
2016-10-13	39.61	40.73	39.34	40.14	2468486
2016-10-14	40.42	40.50	38.58	38.90	2306196
2016-10-17	39.04	39.54	38.19	38.72	1847265
2016-10-18	42.21	43.09	38.08	39.01	6200313
2016-10-19	39.80	42.38	39.60	40.73	4933149
2016-10-20	40.16	40.80	39.38	40.55	3053810
2016-10-21	39.98	41.05	39.36	39.37	3046046
2016-10-24	39.38	39.38	36.67	37.41	3296884
2016-10-25	37.11	37.85	35.84	35.98	2899362
2016-10-26	35.28	36.16	34.02	34.56	3632010
2016-10-27	34.84	36.40	34.11	35.36	3923693
2016-10-28	35.05	35.87	33.94	34.59	2349071
2016-10-31	34.20	34.42	33.22	33.63	2497059
2016-11-01	34.28	35.00	32.78	34.77	3755134
2016-11-02	33.85	33.87	31.25	32.45	4606831
2016-11-03	33.19	33.62	31.70	31.73	2382846
2016-11-04	31.40	32.06	30.63	30.70	2716845
2016-11-07	31.58	32.35	31.14	31.26	3018872
2016-11-08	30.39	31.55	30.25	31.32	2159418
2016-11-09	31.67	33.32	31.06	32.68	1832488
2016-11-10	32.35	33.20	32.05	32.72	2183892
2016-11-11	32.18	32.66	31.02	31.80	2009980
2016-11-14	31.67	32.50	30.63	32.37	1979920
2016-11-15	33.02	34.99	33.02	34.61	2551595
2016-11-16	34.26	35.60	34.00	34.50	2031480
2016-11-17	35.18	35.86	33.85	33.94	1990617
2016-11-18	34.20	35.88	34.20	34.99	1751495
2016-11-21	36.31	36.84	35.85	36.81	2000543
2016-11-22	37.03	37.31	34.84	35.91	2539604
2016-11-23	35.25	36.48	35.17	36.11	1445600
2016-11-25	35.63	35.99	34.92	35.59	694052
2016-11-28	36.20	36.31	33.01	33.10	2343979
2016-11-29	31.86	32.53	30.78	31.91	2387880
2016-11-30	37.25	40.02	36.80	39.86	6507700
2016-12-01	42.33	42.45	39.69	40.17	3440737
2016-12-02	38.50	38.97	37.39	38.90	12285649
2016-12-05	39.82	40.05	37.87	37.91	4340284
2016-12-06	37.37	38.19	36.92	37.23	3293375
2016-12-07	36.97	37.18	34.44	35.44	5297899
2016-12-08	35.69	36.11	33.05	35.09	6139071
2016-12-09	35.51	37.30	35.50	36.62	3752232
2016-12-12	38.60	39.28	36.54	36.72	4551259
2016-12-13	37.37	37.48	35.54	37.34	2438831
2016-12-14	36.74	36.97	35.39	35.47	2112310
2016-12-15	34.39	35.02	33.46	34.81	3132940
2016-12-16	34.81	35.46	34.41	35.43	3385061
2016-12-19	35.38	36.43	35.21	36.15	1840334
2016-12-20	36.38	37.08	35.56	35.69	1970530
2016-12-21	36.03	36.41	34.96	35.11	1503542
2016-12-22	35.43	36.46	34.97	35.44	1521736
2016-12-23	35.25	35.95	35.09	35.47	918559
2016-12-27	35.80	36.31	35.38	35.62	901361
2016-12-28	35.85	36.28	34.85	35.12	1437387
2016-12-29	34.86	35.08	34.08	34.71	1296394
2016-12-30	34.68	35.82	34.34	34.48	1491282
2017-01-03	35.65	35.67	32.38	34.30	5113917
2017-01-04	34.29	35.84	33.77	35.62	2878494
2017-01-05	35.89	36.77	35.34	36.08	2103381
2017-01-06	36.20	36.36	35.12	35.76	1406064
2017-01-09	35.08	35.19	34.23	34.49	2712756
2017-01-10	34.86	35.11	33.60	33.86	1811609
2017-01-11	34.29	34.63	33.46	34.56	1836319
2017-01-12	35.09	35.29	33.75	34.25	2008992
2017-01-13	33.99	34.29	33.10	33.16	2221854
2017-01-17	33.80	33.84	32.22	32.54	2845550
2017-01-18	32.10	32.74	31.41	31.90	1825851
2017-01-19	32.03	32.59	31.35	32.40	2080187
2017-01-20	33.00	33.22	31.80	32.25	1900036
2017-01-23	31.79	32.34	31.21	31.31	2332859
2017-01-24	31.78	32.64	31.65	31.96	2178259
2017-01-25	31.96	33.06	31.54	32.24	2417105
2017-01-26	32.72	34.79	32.61	33.50	4182920
2017-01-27	33.01	34.52	32.86	34.40	2872926
2017-01-30	33.89	33.90	32.78	33.23	4374397
2017-01-31	33.56	33.56	29.89	30.51	8908962
2017-02-01	30.92	31.16	28.39	29.85	6899348
2017-02-02	29.74	30.84	29.08	30.35	4055682
2017-02-03	30.32	30.78	29.80	29.81	2210111
2017-02-06	29.97	30.19	28.73	28.74	2669555
2017-02-07	28.47	28.77	27.37	28.05	3767157
2017-02-08	27.34	28.55	27.00	28.16	3488756
2017-02-09	28.65	28.95	27.92	28.14	2198203
2017-02-10	28.73	29.17	28.24	28.99	2163054
2017-02-13	28.66	29.30	28.16	28.41	2018735
2017-02-14	28.52	28.52	27.57	28.11	2382372
2017-02-15	27.92	28.24	27.61	27.63	2513726
2017-02-16	27.92	28.22	27.06	27.11	2356929
2017-02-17	26.98	27.40	26.62	26.99	1962275
2017-02-21	27.70	28.63	27.35	28.36	3865489
2017-02-22	28.09	28.55	27.34	27.60	4940524
2017-02-23	27.71	27.75	24.84	26.15	9241739
2017-02-24	25.65	26.41	24.96	25.16	4088296
2017-02-27	25.22	25.76	24.89	25.32	3065359
2017-02-28	24.89	25.22	24.57	24.65	3945701
2017-03-01	25.40	25.80	25.19	25.64	3175326
2017-03-02	25.33	25.71	25.06	25.07	2159995
2017-03-03	25.08	25.24	24.12	24.39	2844580
2017-03-06	24.31	25.16	24.07	24.97	3211888
2017-03-07	25.05	25.35	24.72	24.78	2202534
2017-03-08	24.59	24.64	22.28	22.46	4496115
2017-03-09	22.31	22.78	21.05	22.50	6194903
2017-03-10	22.66	22.83	22.06	22.40	3163427
2017-03-13	22.35	22.66	21.74	21.91	3994030
2017-03-14	21.26	21.52	20.01	21.37	5066510
2017-03-15	21.84	22.37	21.61	22.20	4584721
2017-03-16	22.30	22.30	21.44	21.53	2985556
2017-03-17	21.70	21.91	21.10	21.27	4551167
2017-03-20	20.98	21.64	20.62	21.58	3033088
2017-03-21	21.43	21.49	20.48	20.75	3145976
2017-03-22	20.51	21.08	20.36	20.80	2706615
2017-03-23	20.74	21.37	20.37	21.09	3157525
2017-03-24	21.15	21.56	20.76	20.81	2641697
2017-03-27	20.36	22.00	20.17	21.92	3757924
2017-03-28	22.03	23.15	21.62	23.06	4339206
2017-03-29	22.97	23.92	22.79	23.54	3894578
2017-03-30	23.64	24.18	23.10	23.35	3110684
2017-03-31	23.19	24.20	23.11	24.02	2812382
2017-04-03	24.03	24.28	23.33	23.77	2165678
2017-04-04	23.82	24.11	23.42	23.99	2944261
2017-04-05	24.42	25.22	22.76	22.90	5170276
2017-04-06	23.25	23.62	22.99	23.32	1886409
2017-04-07	23.38	23.56	22.86	23.02	1987217
2017-04-10	23.22	23.81	23.07	23.66	1864895
2017-04-11	23.59	23.67	23.01	23.60	1666045
2017-04-12	23.64	24.19	23.09	23.19	2049883
2017-04-13	23.16	23.57	22.74	22.79	2505266
2017-04-17	22.80	23.21	22.33	23.18	2297492
2017-04-18	22.83	23.52	22.62	22.92	2094101
2017-04-19	23.05	23.22	21.61	21.71	3253919
2017-04-20	21.80	22.06	21.23	21.41	2424121
2017-04-21	21.32	21.67	20.90	21.51	3068160
2017-04-24	21.79	22.21	21.31	21.89	3906388
2017-04-25	21.95	23.21	21.67	23.05	3289041
2017-04-26	22.68	23.58	22.64	22.95	3174679
2017-04-27	22.63	22.89	21.91	22.70	2666805
2017-04-28	23.02	23.05	22.29	22.59	3750915
2017-05-01	22.62	23.00	22.42	22.55	2705857
2017-05-02	22.59	23.04	21.62	22.09	3337309
2017-05-03	22.99	23.66	21.37	21.46	6740893
2017-05-04	21.08	21.11	19.32	20.03	8848989
2017-05-05	20.03	21.25	19.74	21.17	3919632
2017-05-08	21.04	21.94	20.95	21.84	4083430
2017-05-09	21.80	21.93	21.12	21.65	4392726
2017-05-10	22.04	22.30	21.08	21.65	4443590
2017-05-11	21.55	21.71	20.87	21.27	3410634
2017-05-12	21.16	21.67	21.16	21.29	4316288
2017-05-15	22.00	22.43	21.38	21.64	5246642
2017-05-16	21.50	21.68	20.47	20.74	5109389
2017-05-17	20.42	21.21	20.26	20.90	4188292
2017-05-18	20.68	21.13	20.30	20.64	2837192
2017-05-19	20.85	21.66	20.74	21.44	3737896
2017-05-22	21.58	21.75	20.46	20.56	3346019
2017-05-23	20.60	21.09	20.47	20.71	3383397
2017-05-24	20.60	21.04	20.22	20.47	2587101
2017-05-25	20.44	21.27	19.34	19.40	4333679
2017-05-26	19.42	19.51	18.81	18.85	4129670
2017-05-30	18.53	18.67	17.27	17.35	4671620
2017-05-31	17.02	17.37	16.61	16.97	6003652
2017-06-01	17.03	17.67	16.72	16.83	4497782
2017-06-02	16.80	17.25	16.62	17.19	4888927
2017-06-05	16.98	18.02	16.94	17.88	4402792
2017-06-06	17.96	19.46	17.70	19.06	5752576
2017-06-07	18.87	19.10	16.60	16.74	6704868
2017-06-08	16.52	17.03	16.09	16.41	5987185
2017-06-09	16.41	17.90	16.23	17.57	6879975
2017-06-12	17.94	18.63	17.54	17.62	6328203
2017-06-13	17.64	19.60	17.64	19.52	4997536
2017-06-14	19.20	19.20	17.20	17.31	5962872
2017-06-15	17.12	17.49	15.76	16.01	4795299
2017-06-16	16.30	16.36	15.29	15.60	6475350
2017-06-19	15.60	15.84	15.37	15.67	3336335
2017-06-20	15.19	16.08	14.82	15.70	5089311
2017-06-21	15.43	15.91	14.22	14.38	6236132
2017-06-22	14.50	14.64	13.95	14.10	5086927
2017-06-23	14.14	14.87	13.76	14.83	4053720
2017-06-26	14.83	15.51	14.70	15.28	4354873
2017-06-27	15.40	15.88	15.29	15.40	3006094
2017-06-28	15.48	16.17	15.28	15.67	3435594
2017-06-29	15.65	16.64	15.60	15.99	3996072
2017-06-30	16.17	16.99	15.83	16.53	3583322
2017-07-03	16.68	17.61	16.65	17.53	1739111
2017-07-05	17.29	17.33	16.27	16.42	3197142
2017-07-06	16.59	17.02	15.63	15.71	4601103
2017-07-07	15.46	15.48	14.56	15.25	4253566
2017-07-10	15.01	16.07	15.00	15.83	3346801
2017-07-11	15.86	16.71	15.62	16.18	2988021
2017-07-12	16.63	17.20	16.25	16.62	4344332
2017-07-13	16.68	17.28	16.45	17.20	3397990
2017-07-14	17.21	17.35	16.87	17.07	2525123
2017-07-17	16.95	17.80	16.95	17.25	3073220
2017-07-18	17.56	17.68	16.85	17.11	2269332
2017-07-19	17.10	18.46	16.99	18.29	3131335
2017-07-20	18.48	18.56	17.32	17.40	4023025
2017-07-21	17.39	17.66	17.04	17.33	3161960
2017-07-24	17.50	17.50	16.24	16.48	3327543
2017-07-25	16.99	17.95	16.90	17.69	4358356
2017-07-26	17.97	18.70	17.76	17.89	3753570
2017-07-27	17.88	18.21	17.51	17.96	3089410
2017-07-28	17.92	18.82	17.74	18.08	5032649
2017-07-31	17.96	18.02	16.81	17.39	3107012
2017-08-01	17.27	17.48	16.78	17.16	3190324
2017-08-02	16.90	17.00	15.93	16.24	5064662
2017-08-03	16.24	16.24	15.22	15.33	7181274
2017-08-04	14.97	15.68	14.56	15.26	4850409
2017-08-07	15.04	15.04	14.20	14.43	5307566
2017-08-08	14.20	14.96	13.92	14.72	5522779
2017-08-09	14.87	15.12	14.46	14.71	3564073
2017-08-10	14.90	15.19	14.30	14.48	3796653
2017-08-11	14.32	14.65	14.12	14.39	2764667
2017-08-14	14.44	14.58	14.13	14.31	2897688
2017-08-15	14.24	14.37	13.78	14.31	2647575
2017-08-16	14.32	14.60	13.61	13.69	3027720
2017-08-17	13.59	14.11	13.35	13.37	3472040
2017-08-18	13.37	13.91	13.11	13.87	3893498
2017-08-21	13.75	13.86	13.28	13.55	3379519
2017-08-22	13.66	13.88	13.32	13.35	2295622
2017-08-23	13.31	13.86	13.25	13.61	2302062
2017-08-24	13.49	13.69	13.30	13.53	2347594
2017-08-25	13.65	13.69	13.34	13.54	2514483
2017-08-28	13.53	13.64	12.63	13.17	3432974
2017-08-29	12.97	13.12	12.55	12.84	4052714
2017-08-30	12.72	12.92	12.29	12.79	3665052
2017-08-31	13.02	13.52	12.98	13.36	2509401
2017-09-01	13.38	13.90	13.15	13.74	2998108
2017-09-05	13.91	14.18	13.31	13.44	4276262
2017-09-06	13.69	14.34	13.57	14.25	3774563
2017-09-07	14.15	14.39	13.85	14.34	3507867
2017-09-08	14.25	14.25	13.39	13.64	3045773
2017-09-11	13.67	14.12	13.55	13.87	2699064
2017-09-12	14.00	15.34	13.92	14.69	5616966
2017-09-13	14.84	16.21	14.62	15.69	7278470
2017-09-14	15.94	16.26	15.42	15.72	5644875
2017-09-15	15.65	15.82	15.22	15.60	6335838
2017-09-18	15.55	16.27	15.51	16.23	3208589
2017-09-19	16.24	16.62	15.71	15.87	5485411
2017-09-20	16.06	16.85	15.99	16.56	4807488
2017-09-21	16.47	16.57	16.11	16.54	2571902
2017-09-22	16.40	16.84	16.35	16.61	2259787
2017-09-25	16.84	17.97	16.84	17.72	4987419
2017-09-26	17.54	18.82	17.33	18.77	4612865
2017-09-27	18.87	19.02	17.97	18.77	5215558
2017-09-28	18.92	19.32	18.21	18.39	2955601
2017-09-29	18.18	18.29	17.65	17.74	2986582
2017-10-02	17.09	17.76	16.72	17.69	4400745
2017-10-03	17.54	18.04	17.28	17.99	2956914
2017-10-04	18.00	18.49	17.68	17.94	3817129
2017-10-05	18.00	18.51	17.99	18.38	2470099
2017-10-06	18.07	18.07	16.85	16.98	4114248
2017-10-09	17.11	17.46	17.07	17.36	45971967
2017-10-10	17.80	18.14	17.53	17.88	3242390
2017-10-11	17.97	18.92	17.66	18.74	4093064
2017-10-12	18.27	18.77	17.87	18.63	3357370
2017-10-13	19.01	19.24	18.55	19.04	3786062
2017-10-16	19.31	19.58	18.95	19.25	2911200
2017-10-17	19.26	19.42	18.53	19.12	4221745
2017-10-18	19.08	19.45	18.54	18.57	2928573
2017-10-19	18.25	18.51	17.95	18.24	2803736
2017-10-20	18.36	18.42	17.94	18.41	2253358
2017-10-23	19.08	19.51	17.78	17.80	5769751
2017-10-24	17.98	18.36	17.85	18.02	3837910
2017-10-25	17.89	18.20	17.57	18.13	3165253
2017-10-26	18.16	18.20	17.15	17.88	4328700
2017-10-27	17.62	19.26	17.39	19.19	4608189
2017-10-30	19.31	20.22	19.31	20.17	4882739
2017-10-31	20.10	21.37	20.03	21.33	5284004
2017-11-01	21.68	22.81	21.49	21.88	5585243
2017-11-02	21.56	22.10	21.05	21.58	4908530
2017-11-03	21.71	22.44	20.24	21.81	7304571
2017-11-06	22.07	22.73	21.84	22.50	5203657
2017-11-07	22.38	22.48	21.50	21.83	4598295
2017-11-08	21.62	21.82	20.56	20.71	6646490
2017-11-09	20.59	22.24	20.59	22.14	6666661
2017-11-10	22.04	22.49	21.62	21.82	4621460
2017-11-13	21.78	21.88	20.83	20.85	2914789
2017-11-14	20.49	20.88	19.66	19.66	4673795
2017-11-15	19.11	19.94	18.71	19.54	3713063
2017-11-16	19.51	20.09	19.27	19.57	2763377
2017-11-17	19.82	20.46	19.80	20.29	2621645
2017-11-20	20.13	20.44	19.58	20.08	4192408
2017-11-21	20.09	20.44	19.83	20.05	3000870
2017-11-22	20.40	21.35	20.40	21.05	3568253
2017-11-24	21.45	21.54	20.90	20.96	1178500
2017-11-27	20.68	20.70	19.38	19.44	3778048
2017-11-28	19.33	19.49	18.82	19.09	3290863
2017-11-29	19.01	19.55	18.77	19.25	3626939
2017-11-30	19.63	20.87	19.63	20.64	4014076
2017-12-01	21.03	22.54	21.02	22.32	5283861
2017-12-04	22.27	23.09	22.06	22.40	4791562
2017-12-05	22.30	22.73	21.86	21.87	3400668
2017-12-06	21.64	21.89	21.06	21.50	3016637
2017-12-07	21.64	22.21	21.45	21.81	4295037
2017-12-08	22.31	22.60	21.75	21.82	2845341
2017-12-11	21.94	22.25	21.64	21.92	1805780
2017-12-12	22.10	22.15	21.23	21.55	3904887
2017-12-13	21.60	21.81	20.18	20.28	4661352
2017-12-14	20.07	20.47	19.65	19.68	2734881
2017-12-15	19.84	19.91	19.28	19.34	5657630
2017-12-18	19.43	20.36	19.42	20.25	3496881
2017-12-19	20.20	20.96	20.09	20.36	2220121
2017-12-20	20.53	21.14	20.03	21.07	3402152
2017-12-21	20.98	22.00	20.94	21.94	3870998
2017-12-22	21.95	22.25	21.49	21.86	3047047
2017-12-26	22.00	22.95	21.75	22.94	2719779
2017-12-27	22.84	22.96	22.38	22.46	2569836
2017-12-28	22.54	22.75	22.25	22.59	2018679
2017-12-29	22.76	22.85	22.06	22.08	1724210
2018-01-02	22.44	23.31	22.36	23.26	2764924
2018-01-03	23.47	24.25	23.30	24.09	3525755
2018-01-04	24.11	24.36	23.57	24.26	3033843
2018-01-05	24.08	24.22	23.63	24.15	3000834
2018-01-08	24.13	25.30	23.92	25.10	5146493
2018-01-09	25.21	26.40	25.15	26.16	6407410
2018-01-10	27.00	27.60	26.48	26.89	6434131
2018-01-11	27.20	28.20	26.62	26.70	5141036
2018-01-12	26.78	27.40	26.44	26.84	4874446
2018-01-16	26.89	27.23	26.44	26.57	3417469
2018-01-17	26.64	27.07	26.06	26.62	2450344
2018-01-18	26.41	26.58	25.62	25.69	3206046
2018-01-19	25.29	25.55	24.87	25.32	2426085
2018-01-22	25.35	26.72	25.35	26.49	3888867
2018-01-23	26.68	26.94	25.90	26.22	2462236
2018-01-24	26.32	26.55	25.61	26.33	3299559
2018-01-25	26.55	26.66	25.67	25.81	2920600
2018-01-26	25.84	26.00	25.16	25.41	4098833
2018-01-29	25.20	25.72	24.80	25.09	3075179
2018-01-30	24.60	24.67	23.15	23.26	4697962
2018-01-31	23.30	23.59	22.68	23.35	3153471
2018-02-01	23.40	24.26	23.40	23.90	2082437
2018-02-02	23.60	23.66	22.88	23.05	2824351
2018-02-05	22.65	23.62	21.97	22.27	3056853
2018-02-06	22.04	23.37	21.52	23.06	2965942
2018-02-07	23.38	23.59	22.16	22.27	3851535
2018-02-08	22.49	22.71	20.85	20.85	2660564
2018-02-09	21.08	21.13	19.59	20.34	3435890
2018-02-12	20.79	21.88	20.60	21.54	3853334
2018-02-13	21.08	21.15	20.09	20.47	4278944
2018-02-14	20.07	21.67	20.00	21.43	3444923
2018-02-15	21.64	21.79	20.58	21.66	2414448
2018-02-16	21.49	22.10	21.49	21.85	2235918
2018-02-20	22.17	22.50	21.63	21.84	2593007
2018-02-21	21.90	22.07	21.28	21.30	2642820
2018-02-22	19.00	20.00	18.01	19.31	9912320
2018-02-23	19.42	20.11	19.36	20.08	3570699
2018-02-26	20.25	20.74	19.86	20.44	3763847
2018-02-27	20.35	20.35	19.13	19.18	3581027
2018-02-28	19.34	19.43	18.33	18.34	4209373
2018-03-01	18.39	18.70	18.05	18.31	2742683
2018-03-02	18.07	18.91	17.78	18.84	3148492
2018-03-05	18.59	19.73	18.56	19.37	4168928
2018-03-06	19.56	19.56	18.15	18.22	3050897
2018-03-07	18.01	18.27	17.41	17.70	3445756
2018-03-08	17.76	17.89	17.25	17.65	2470755
2018-03-09	18.03	18.40	17.79	18.12	3001718
2018-03-12	18.02	18.57	17.93	18.32	2905261
2018-03-13	18.36	18.60	17.88	18.28	3188100
2018-03-14	18.41	18.69	17.79	17.90	3078998
2018-03-15	18.00	18.35	17.26	17.56	3472199
2018-03-16	17.65	18.06	17.24	17.91	3352174
2018-03-19	17.70	17.78	17.06	17.22	2396862
2018-03-20	17.31	17.52	17.15	17.41	2171728
2018-03-21	17.60	18.95	17.53	18.91	4272766
2018-03-22	18.49	19.02	18.38	18.62	3460493
2018-03-23	18.71	19.36	18.36	18.58	2942333
2018-03-26	18.86	18.91	18.09	18.57	2585373
2018-03-27	18.65	19.49	18.18	18.38	4495268
2018-03-28	18.41	18.63	17.40	17.45	4870658
2018-03-29	17.56	18.07	17.33	18.03	4956620
2018-04-02	17.87	17.87	16.11	16.49	3939778
2018-04-03	16.66	16.88	16.14	16.79	3669083
2018-04-04	16.40	17.44	16.24	17.23	4745234
2018-04-05	17.28	18.50	17.28	18.26	4345580
2018-04-06	18.05	18.46	17.44	17.93	3378117
2018-04-09	18.04	18.38	17.71	17.73	3574170
2018-04-10	18.70	19.50	18.32	19.29	4065598
2018-04-11	19.20	20.45	19.18	20.01	3902651
2018-04-12	19.94	20.47	19.41	20.30	3624057
2018-04-13	20.45	21.00	20.36	20.80	2797772
2018-04-16	20.80	20.80	20.38	20.60	4344485
2018-04-17	20.61	20.99	20.36	20.81	2363901
2018-04-18	21.26	22.13	21.09	21.76	5288735
2018-04-19	21.89	22.21	21.44	21.81	4552484
2018-04-20	21.84	22.29	21.52	22.16	4740912
2018-04-23	21.75	22.50	21.53	22.36	4138782
2018-04-24	22.35	23.12	22.17	22.83	4429109
2018-04-25	22.70	23.36	22.48	23.23	2832461
2018-04-26	23.40	23.55	22.92	23.41	2103266
2018-04-27	23.14	23.65	22.91	23.42	2306453
2018-04-30	23.30	24.17	23.21	23.95	2521822
2018-05-01	23.73	24.04	22.97	23.54	3031158
2018-05-02	23.58	24.20	23.43	23.87	3279768
2018-05-03	23.65	23.86	22.87	23.07	3510678
2018-05-04	23.07	23.78	22.48	23.65	3425287
2018-05-07	23.93	24.47	23.64	23.73	3526788
2018-05-08	23.73	24.25	22.44	24.25	4748074
2018-05-09	24.85	25.42	24.58	24.72	5479477
2018-05-10	25.20	25.32	24.66	25.09	3749492
2018-05-11	25.30	25.44	24.54	24.64	3040608
2018-05-14	24.78	25.00	24.59	24.83	2447660
2018-05-15	24.64	25.28	24.41	25.19	2782645
2018-05-16	25.16	25.58	24.63	25.46	3173167
2018-05-17	25.83	26.57	25.64	26.50	3430235
2018-05-18	26.48	26.70	26.15	26.64	1929054
2018-05-21	27.00	27.23	26.62	27.18	2405125
2018-05-22	27.30	27.94	26.39	26.62	3318958
2018-05-23	26.28	26.69	25.55	26.55	2732500
2018-05-24	25.91	26.44	25.65	25.89	4325101
2018-05-25	25.06	25.06	23.92	24.65	3693147
2018-05-29	24.37	25.31	24.11	25.28	2115939
2018-05-30	25.39	26.63	25.39	26.60	2401188
2018-05-31	26.30	26.98	26.15	26.20	2376692
2018-06-01	26.31	26.41	23.15	23.19	6327781
2018-06-04	22.90	22.99	20.82	21.35	6590207
2018-06-05	21.24	22.34	20.95	21.97	4665896
2018-06-06	22.04	22.55	21.57	22.29	5917035
2018-06-07	22.52	23.90	22.49	23.79	3676170
2018-06-08	23.58	24.06	23.08	23.87	3263904
2018-06-11	23.75	24.39	23.34	24.12	2921010
2018-06-12	24.02	24.95	24.01	24.80	4491978
2018-06-13	24.65	25.14	24.48	24.83	2143450
2018-06-14	25.19	25.30	24.40	24.43	1804336
2018-06-15	24.22	24.26	22.94	23.24	3904170
2018-06-18	23.24	24.67	23.19	24.21	2707155
2018-06-19	23.74	24.83	23.42	24.57	2237639
2018-06-20	25.00	25.42	24.50	25.14	2467481
2018-06-21	24.85	25.00	23.81	23.92	2180858
2018-06-22	25.25	25.71	24.91	25.52	3942793
2018-06-25	25.47	25.84	24.77	24.89	2564836
2018-06-26	25.17	25.66	24.71	25.62	2389163
2018-06-27	26.05	27.09	25.88	26.64	2825373
2018-06-28	26.64	26.79	26.07	26.19	2191401
2018-06-29	26.19	26.81	25.64	25.69	2117264
2018-07-02	25.43	25.62	24.91	25.17	1888108
2018-07-03	25.75	26.76	25.58	25.69	1513255
2018-07-05	26.12	26.12	25.23	25.84	1336837
2018-07-06	25.13	26.95	24.95	26.82	1916484
2018-07-09	27.09	27.84	26.62	27.68	2446237
2018-07-10	28.03	28.45	27.43	27.74	2622853
2018-07-11	27.41	27.94	26.60	26.97	2281455
2018-07-12	26.49	27.05	26.26	26.64	2052605
2018-07-13	26.65	27.16	26.33	26.42	2444189
2018-07-16	25.97	26.45	25.04	26.05	2103481
2018-07-17	25.40	26.30	25.40	26.11	1396642
2018-07-18	25.91	26.53	25.09	26.47	2085622
2018-07-19	26.88	26.98	25.70	26.53	2548063
2018-07-20	26.62	27.03	26.38	26.62	1922024
2018-07-23	27.09	27.15	26.52	26.55	1784051
2018-07-24	26.61	27.11	26.52	26.82	1863824
2018-07-25	26.77	27.60	26.62	27.50	1734869
2018-07-26	27.39	27.86	26.98	27.53	7670558
2018-07-27	27.18	27.62	26.44	26.55	1774357
2018-07-30	26.98	27.94	26.98	27.71	2158304
2018-07-31	27.59	27.72	26.85	27.51	2029022
2018-08-01	27.09	27.10	25.88	26.95	2115580
2018-08-02	26.86	28.63	26.17	28.49	3795880
2018-08-03	28.38	28.90	27.83	28.33	2067618
2018-08-06	28.37	29.07	28.22	28.81	1940522
2018-08-07	29.07	29.36	28.44	28.87	2415008
2018-08-08	28.43	28.48	27.17	27.57	2575327
2018-08-09	27.55	27.74	26.95	27.56	1925352
2018-08-10	27.53	28.54	27.46	28.36	1704725
2018-08-13	27.83	28.73	27.41	27.45	1874628
2018-08-14	27.81	28.28	27.63	28.20	1323222
2018-08-15	27.81	27.84	26.22	26.65	2037442
2018-08-16	26.97	27.54	26.69	27.21	1573759
2018-08-17	27.38	27.95	27.07	27.39	2640339
2018-08-20	26.84	28.31	26.84	28.23	1693484
2018-08-21	28.74	29.58	28.74	29.17	2511443
2018-08-22	29.75	30.10	29.41	29.85	2468514
2018-08-23	29.57	30.25	29.34	29.88	2040380
2018-08-24	30.25	30.66	30.20	30.39	2573160
2018-08-27	30.49	30.90	30.19	30.35	1745385
2018-08-28	30.37	30.80	29.76	29.84	2009822
2018-08-29	30.09	30.12	29.57	29.95	2707634
2018-08-30	29.97	30.83	29.96	30.56	2350938
2018-08-31	30.28	30.35	29.64	30.09	1474429
2018-09-04	30.11	30.69	29.51	29.92	2262928
2018-09-05	29.62	30.88	29.14	30.71	2208188
2018-09-06	30.58	30.68	29.19	29.21	1588206
2018-09-07	28.83	29.17	28.10	28.75	2381044
2018-09-10	28.91	29.54	28.87	29.24	2611380
2018-09-11	29.19	30.61	29.17	30.41	1541625
2018-09-12	30.96	31.56	30.82	31.33	1670564
2018-09-13	31.02	31.56	30.71	31.32	1526637
2018-09-14	31.35	31.95	31.24	31.49	1442228
2018-09-17	31.64	31.87	31.24	31.31	1545211
2018-09-18	31.56	32.09	31.05	31.65	4206221
2018-09-19	31.74	31.97	31.37	31.74	2260060
2018-09-20	31.85	31.92	30.64	31.22	3182387
2018-09-21	31.42	32.06	31.17	31.54	3897812
2018-09-24	32.18	32.27	31.54	31.94	3242630
2018-09-25	32.20	32.40	31.30	31.62	2447766
2018-09-26	31.34	31.60	31.07	31.15	1458883
2018-09-27	31.66	31.75	31.33	31.65	2412477
2018-09-28	31.50	32.22	31.45	31.53	2713283
2018-10-01	31.70	32.68	31.42	32.52	3288365
2018-10-02	32.59	32.90	32.03	32.41	1483900
2018-10-03	32.59	33.51	32.24	33.47	2634744
2018-10-04	33.09	33.76	32.57	32.73	1843444
2018-10-05	32.60	33.06	32.05	32.99	2653814
2018-10-08	32.28	32.64	31.40	32.14	1307654
2018-10-09	32.39	33.28	32.20	32.46	1949940
2018-10-10	32.57	32.69	29.89	30.10	2222389
2018-10-11	29.60	30.20	28.64	28.79	3315635
2018-10-12	29.58	30.37	29.09	30.12	3300185
2018-10-15	30.39	30.94	29.96	30.36	1813789
2018-10-16	30.63	31.45	30.16	30.99	2794493
2018-10-17	30.69	30.95	29.45	29.96	1934769
2018-10-18	29.25	29.67	27.97	28.99	3606771
2018-10-19	29.13	29.89	28.57	29.01	1869258
2018-10-22	28.81	29.19	28.33	28.81	1347139
2018-10-23	27.81	27.89	26.71	27.10	2638896
2018-10-24	27.73	27.87	25.60	25.63	3721344
2018-10-25	25.95	26.59	25.68	25.96	3120542
2018-10-26	25.43	26.08	24.82	25.32	3216257
2018-10-29	25.32	25.55	23.33	23.78	2892167
2018-10-30	23.54	24.15	22.84	24.10	4064991
2018-10-31	24.60	25.56	24.19	24.34	4151770
2018-11-01	24.57	25.14	23.89	24.77	3207096
2018-11-02	24.05	24.87	22.82	23.26	6129872
2018-11-05	23.75	24.51	23.73	24.17	3799465
2018-11-06	24.13	24.81	23.59	24.29	2963956
2018-11-07	24.85	25.33	23.79	24.48	2168038
2018-11-08	24.34	24.50	23.14	23.15	2248956
2018-11-09	22.48	22.96	21.88	22.79	2351361
2018-11-12	23.12	23.12	21.46	21.50	2368925
2018-11-13	21.00	21.77	20.85	21.11	4884651
2018-11-14	21.82	22.15	20.80	21.09	2005405
2018-11-15	21.01	21.76	20.91	21.72	1497366
2018-11-16	21.87	22.15	20.82	21.53	2352755
2018-11-19	21.05	21.86	20.61	21.62	2095436
2018-11-20	21.00	21.01	19.89	20.13	2332884
2018-11-21	20.29	21.38	20.23	21.06	1762370
2018-11-23	19.80	20.47	19.50	20.22	718968
2018-11-26	20.59	21.14	20.28	20.63	1934121
2018-11-27	20.64	21.21	20.24	20.40	2132857
2018-11-28	20.41	21.01	20.06	20.85	1989866
2018-11-29	20.99	21.41	20.81	20.96	1949665
2018-11-30	20.66	20.73	20.08	20.40	2123351
2018-12-03	21.29	21.72	21.15	21.65	2278915
2018-12-04	21.65	21.84	20.56	20.58	3207489
2018-12-06	19.86	19.95	18.59	19.43	3125896
2018-12-07	20.22	20.81	19.49	19.65	3623131
2018-12-10	19.31	19.60	18.63	18.90	2581232
2018-12-11	19.32	19.67	18.58	18.74	2675906
2018-12-12	19.16	19.56	18.89	18.96	1584917
2018-12-13	18.90	19.08	18.35	18.55	2441006
2018-12-14	18.23	18.39	16.67	16.71	3277664
2018-12-17	16.47	16.98	16.19	16.31	3007823
2018-12-18	16.31	16.41	15.39	15.52	2949438
2018-12-19	15.69	16.34	14.98	15.27	4873073
2018-12-20	14.73	15.56	14.58	14.86	2999182
2018-12-21	14.72	15.38	14.29	14.48	6092005
2018-12-24	14.21	14.37	13.48	13.49	1461047
2018-12-26	13.65	15.26	13.15	15.21	3206394
2018-12-27	14.78	15.56	14.71	15.55	2191539
2018-12-28	15.60	15.83	15.23	15.36	2887922
2018-12-31	15.50	15.74	14.98	15.48	1502314
2019-01-02	14.99	15.74	14.62	15.34	3856582
2019-01-03	15.43	15.70	14.95	15.32	2044202
2019-01-04	15.82	16.73	15.58	16.63	3116126
2019-01-07	16.85	17.81	16.69	17.48	3512865
2019-01-08	17.72	18.27	17.51	17.96	3315781
2019-01-09	18.42	19.00	18.21	18.78	4740753
2019-01-10	18.45	19.52	18.28	19.44	2857845
2019-01-11	19.17	19.81	18.98	19.31	3564042
2019-01-14	18.92	19.74	18.80	19.34	2123252
2019-01-15	19.43	20.00	19.40	19.85	1902248
2019-01-16	19.90	20.44	19.71	20.02	3067447
2019-01-17	19.78	20.49	19.66	20.33	2102036
2019-01-18	20.54	21.19	20.34	21.14	3316878
2019-01-22	20.68	20.80	19.98	20.03	2926776
2019-01-23	20.22	20.26	19.00	19.19	1982227
2019-01-24	18.95	19.51	18.77	19.13	2747045
2019-01-25	19.35	19.74	19.12	19.48	3225878
2019-01-28	18.92	19.36	18.66	19.31	1760015
2019-01-29	19.61	20.02	19.40	19.68	2451928
2019-01-30	20.00	20.43	19.47	20.42	1813370
2019-01-31	20.63	20.73	19.32	19.62	2565604
2019-02-01	19.73	20.04	19.49	19.74	1600225
2019-02-04	19.43	19.52	18.35	19.47	4347552
2019-02-05	19.37	19.41	18.36	18.85	3200512
2019-02-06	18.64	19.29	18.46	18.72	1596927
2019-02-07	18.46	18.51	17.39	17.43	2613892
2019-02-08	17.36	17.49	16.45	16.76	4188267
2019-02-11	16.56	17.48	16.56	17.46	3460259
2019-02-12	17.93	18.49	17.89	18.26	1731893
2019-02-13	18.41	19.10	18.41	19.02	1844493
2019-02-14	18.93	19.20	18.78	18.85	2551889
2019-02-15	19.20	19.85	19.05	19.81	2085496
2019-02-19	19.61	19.87	19.05	19.08	2571491
2019-02-20	18.97	19.80	18.91	19.69	3535953
2019-02-21	18.57	18.95	16.70	17.02	8938509
2019-02-22	17.23	17.61	16.47	16.89	4400195
2019-02-25	16.63	16.96	16.39	16.89	3242538
2019-02-26	16.70	17.33	16.31	16.42	3116698
2019-02-27	16.56	17.21	16.27	16.65	2304272
2019-02-28	16.74	16.74	15.96	16.34	2064384
2019-03-01	16.49	16.82	16.14	16.53	1904740
2019-03-04	16.82	16.97	16.35	16.86	1979636
2019-03-05	16.89	17.05	16.50	16.62	1683414
2019-03-06	16.49	16.58	16.03	16.05	1557720
2019-03-07	16.09	16.18	15.65	15.79	1783046
2019-03-08	15.30	15.35	14.75	15.07	2489298
2019-03-11	15.19	15.42	14.87	14.98	3034142
2019-03-12	15.20	15.84	15.14	15.80	2152819
2019-03-13	16.33	16.68	15.95	16.33	2133881
2019-03-14	16.32	16.59	15.86	15.92	1618503
2019-03-15	15.69	15.86	15.55	15.70	3005360
2019-03-18	15.93	16.20	15.87	16.08	2875890
2019-03-19	16.34	16.35	15.40	15.52	2349973
2019-03-20	15.52	16.74	15.45	16.46	2514915
2019-03-21	16.53	17.35	16.48	17.29	2009311
2019-03-22	16.96	16.98	16.02	16.41	2917465
2019-03-25	16.39	16.67	16.02	16.44	2862296
2019-03-26	16.94	17.41	16.86	16.99	2488271
2019-03-27	17.05	17.32	16.73	17.04	2099205
2019-03-28	16.80	17.28	16.80	17.20	1636675
2019-03-29	17.73	17.91	17.41	17.49	2171797
2019-04-01	17.76	18.01	17.46	17.72	1649426
2019-04-02	17.72	18.07	17.54	17.65	1907743
2019-04-03	17.78	17.79	16.44	16.61	3510355
2019-04-04	16.61	17.40	16.52	17.32	2534268
2019-04-05	17.36	18.19	17.35	18.15	2480065
2019-04-08	18.17	18.55	18.00	18.25	2303322
2019-04-09	18.20	18.30	17.66	17.72	1846539
2019-04-10	17.89	18.31	17.71	18.16	1935817
2019-04-11	18.15	18.28	17.24	17.29	2532348
2019-04-12	18.07	18.32	17.62	18.31	2577452
2019-04-15	18.19	18.28	17.75	17.75	2181429
2019-04-16	17.81	18.00	17.31	17.91	2583647
2019-04-17	17.62	17.92	17.48	17.58	2272430
2019-04-18	17.53	17.77	17.31	17.53	2549574
2019-04-22	17.98	18.79	17.95	18.55	3002062
2019-04-23	18.59	18.92	18.26	18.48	1698753
2019-04-24	18.60	18.70	17.32	17.30	2361062
2019-04-25	17.17	17.31	16.46	16.46	2162607
2019-04-26	16.23	16.34	15.70	15.96	2289245
2019-04-29	16.01	16.29	15.71	16.12	2023413
2019-04-30	16.38	16.40	15.83	15.93	2290384
2019-05-01	15.73	15.83	15.18	15.20	2933120
2019-05-02	14.60	15.00	13.80	14.76	5718311
2019-05-03	14.99	15.15	14.53	14.91	3542110
2019-05-06	14.53	15.50	14.23	15.24	2913300
2019-05-07	14.89	15.24	14.39	14.62	2300410
2019-05-08	14.65	15.21	14.52	14.98	2307794
2019-05-09	15.14	15.23	14.72	15.10	2865257
2019-05-10	15.04	15.43	14.55	15.37	1863300
2019-05-13	15.14	15.49	14.62	14.62	2066045
2019-05-14	14.68	15.29	14.68	15.16	1863265
2019-05-15	14.92	15.47	14.83	15.43	1673765
2019-05-16	15.54	15.91	15.54	15.88	1479385
2019-05-17	15.63	15.75	14.94	15.10	2137984
2019-05-20	15.03	15.15	14.51	14.58	1390761
2019-05-21	14.65	15.03	14.42	14.83	1932029
2019-05-22	14.60	14.70	13.78	13.84	1813299
2019-05-23	13.47	13.50	12.84	13.00	3478146
2019-05-24	13.22	13.40	12.55	12.73	2954952
2019-05-28	12.75	12.96	12.51	12.54	1492860
2019-05-29	12.41	12.89	12.23	12.81	4192099
2019-05-30	12.81	13.05	12.13	12.18	2483392
2019-05-31	11.95	12.11	11.61	11.63	1923789
2019-06-03	11.76	11.88	11.31	11.74	3005951
2019-06-04	11.90	12.20	11.69	12.17	1772526
2019-06-05	12.13	12.14	11.12	11.22	2892036
2019-06-06	11.29	11.66	11.16	11.63	2145972
2019-06-07	11.72	12.09	11.41	11.81	2519678
2019-06-10	11.92	12.08	11.59	11.62	2124497
2019-06-11	11.83	12.00	11.65	11.77	1969875
2019-06-12	11.49	11.53	10.71	10.75	2082172
2019-06-13	11.11	11.15	10.74	10.90	2589081
2019-06-14	10.92	11.10	10.33	10.38	2353519
2019-06-17	10.22	11.02	10.17	10.96	3302048
2019-06-18	11.18	11.82	11.18	11.68	3533673
2019-06-19	11.59	11.59	11.15	11.19	1964891
2019-06-20	11.63	12.26	11.58	12.16	3387080
2019-06-21	12.20	12.45	11.62	11.80	2823027
2019-06-24	11.84	12.06	11.66	12.00	2654471
2019-06-25	11.92	12.21	11.80	11.93	2895771
2019-06-26	12.21	12.72	12.10	12.56	2557983
2019-06-27	12.57	12.70	12.27	12.29	2504124
2019-06-28	12.30	12.67	12.30	12.52	14234610
2019-07-01	12.62	12.88	12.02	12.34	4691412
2019-07-02	12.66	12.76	11.31	11.41	6761828
2019-07-03	11.51	11.63	11.09	11.24	3174302
2019-07-05	11.14	11.79	11.09	11.60	2854989
2019-07-08	11.29	11.84	11.24	11.63	22348739
2019-07-09	11.62	11.73	11.19	11.54	2528121
2019-07-10	11.73	11.83	11.47	11.71	3579294
2019-07-11	11.73	11.77	10.98	11.04	4093019
2019-07-12	11.03	11.07	10.54	10.82	2453629
2019-07-15	10.99	11.25	10.30	10.33	3107297
2019-07-16	10.24	10.37	9.78	9.91	3370026
2019-07-17	9.85	9.93	9.15	9.20	5097249
2019-07-18	9.07	9.40	8.89	9.35	5499638
2019-07-19	9.35	9.98	9.20	9.90	4430885
2019-07-22	9.97	10.22	9.96	10.15	2868769
2019-07-23	10.08	10.36	10.00	10.14	2756974
2019-07-24	10.15	10.32	9.82	10.07	2947935
2019-07-25	10.19	10.21	9.43	9.51	3051557
2019-07-26	9.51	9.51	9.10	9.23	3327078
2019-07-29	9.20	9.25	8.51	8.90	5126987
2019-07-30	8.85	9.79	8.62	9.66	4349284
2019-07-31	9.65	10.54	9.64	9.97	4464107
2019-08-01	9.50	9.62	8.52	9.06	5664844
2019-08-02	9.50	10.85	8.96	10.00	6844595
2019-08-05	9.60	9.96	9.14	9.59	5430312
2019-08-06	9.69	10.02	9.24	9.85	5643411
2019-08-07	9.41	9.83	9.28	9.70	6527000
2019-08-08	9.95	10.63	9.68	10.60	4704715
2019-08-09	10.68	10.69	10.07	10.39	4675604
2019-08-12	10.30	10.31	9.72	9.93	2836954
2019-08-13	9.78	10.64	9.74	10.27	3249193
2019-08-14	9.54	9.78	8.90	9.04	3902674
2019-08-15	8.91	9.42	8.78	9.14	3166946
2019-08-16	9.16	9.84	9.11	9.81	3290030
2019-08-19	9.93	10.30	9.87	10.23	4881083
2019-08-20	10.09	10.39	9.95	10.32	2634045
2019-08-21	10.50	10.83	10.17	10.18	3520679
2019-08-22	10.27	10.39	9.97	10.01	2337399
2019-08-23	9.73	9.95	9.06	9.14	5025912
2019-08-26	9.34	9.39	8.94	9.02	3218808
2019-08-27	9.11	9.27	8.78	9.22	2976300
2019-08-28	9.44	10.05	9.29	9.99	3950322
2019-08-29	10.11	10.56	9.89	9.99	2783953
2019-08-30	9.91	10.00	9.34	9.48	2136994
2019-09-03	9.16	9.26	8.46	9.08	3583311
2019-09-04	9.39	9.59	9.18	9.54	1977534
2019-09-05	9.74	10.43	9.73	10.21	3913168
2019-09-06	9.92	10.30	9.50	10.21	3176749
2019-09-09	10.40	11.16	10.33	11.13	3926453
2019-09-10	11.28	11.91	10.59	10.85	4966036
2019-09-11	11.00	11.38	10.20	10.42	3866020
2019-09-12	9.95	10.53	9.74	9.85	3501363
2019-09-13	9.94	10.14	9.53	9.65	3977047
2019-09-16	11.61	12.91	10.65	12.64	9721591
2019-09-17	12.46	12.46	10.28	10.37	7590037
2019-09-18	10.23	10.85	10.00	10.59	4817969
2019-09-19	10.84	10.89	10.23	10.42	3800435
2019-09-20	10.47	10.84	10.21	10.83	4972348
2019-09-23	10.67	10.96	10.45	10.76	3244033
2019-09-24	10.53	10.84	10.39	10.68	2931516
2019-09-25	10.40	10.90	10.37	10.83	2367609
2019-09-26	10.60	10.72	10.29	10.31	2688490
2019-09-27	10.01	10.25	9.73	9.77	2366160
2019-09-30	9.60	9.91	9.31	9.69	3570756
2019-10-01	9.73	9.90	8.95	9.02	4390344
2019-10-02	8.97	9.27	8.60	8.69	4082929
2019-10-03	8.57	9.16	8.49	8.98	4623937
2019-10-04	8.83	9.07	8.64	8.96	3564909
2019-10-07	8.99	9.13	8.67	9.01	3141049
2019-10-08	8.83	8.95	8.49	8.54	3995618
2019-10-09	8.73	8.76	8.34	8.54	4515644
2019-10-10	8.47	8.50	7.79	8.09	4925320
2019-10-11	8.24	8.57	8.07	8.26	4300554
2019-10-14	8.07	8.16	7.50	7.78	3536476
2019-10-15	7.71	8.32	7.50	7.98	4022612
2019-10-16	7.89	8.13	7.65	7.71	4053415
2019-10-17	7.67	7.91	7.46	7.64	3492219
2019-10-18	7.63	7.69	7.21	7.21	3209366
2019-10-21	7.18	7.38	7.00	7.20	4125162
2019-10-22	7.25	7.59	6.85	7.51	4748786
2019-10-23	7.45	8.15	7.17	7.93	4657412
2019-10-24	7.97	7.98	7.62	7.75	3070130
2019-10-25	7.71	8.31	7.62	8.30	4132139
2019-10-28	8.28	8.49	8.03	8.20	3290068
2019-10-29	8.05	8.51	7.93	8.35	3064937
2019-10-30	8.45	8.48	7.82	7.95	4432635
2019-10-31	7.95	8.12	7.68	7.84	4183805
2019-11-01	7.99	8.49	7.80	8.38	5481718
2019-11-04	8.63	9.75	8.61	9.63	7248612
2019-11-05	9.73	10.42	9.58	9.73	4909822
2019-11-06	9.64	10.13	9.30	9.52	5693995
2019-11-07	9.89	10.06	9.58	9.73	3798223
2019-11-08	9.50	9.89	9.17	9.81	2849879
2019-11-11	9.49	9.92	9.37	9.73	3810931
2019-11-12	9.85	9.94	9.49	9.71	2931960
2019-11-13	9.57	9.80	9.18	9.21	3357546
2019-11-14	9.32	9.49	8.71	8.87	3265219
2019-11-15	8.94	9.30	8.92	9.19	2132803
2019-11-18	9.05	9.08	8.61	8.81	3147621
2019-11-19	8.78	8.78	8.46	8.50	2648832
2019-11-20	8.49	8.81	8.22	8.37	3979532
2019-11-21	8.47	8.63	8.24	8.56	3114256
2019-11-22	8.60	8.78	8.28	8.61	3174680
2019-11-25	8.61	8.99	8.45	8.96	2725897
2019-11-26	8.93	8.93	8.51	8.59	2684213
2019-11-27	8.60	8.83	8.45	8.76	2089329
2019-11-29	8.55	8.86	8.27	8.31	1478614
2019-12-02	8.44	8.70	8.13	8.22	3528165
2019-12-03	8.10	8.17	7.78	8.03	2989898
2019-12-04	8.21	8.70	8.14	8.49	2647793
2019-12-05	8.63	8.78	8.22	8.41	3230059
2019-12-06	8.42	9.21	8.41	9.14	4313942
2019-12-09	8.96	9.73	8.90	9.60	5107321
2019-12-10	9.62	9.83	9.51	9.66	2285434
2019-12-11	9.61	9.73	9.27	9.31	2510409
2019-12-12	9.40	9.63	9.32	9.59	7615042
2019-12-13	9.62	9.89	9.23	9.25	3956816
2019-12-16	9.42	9.88	9.40	9.78	6856334
2019-12-17	9.88	10.46	9.76	10.31	4359231
2019-12-18	10.30	10.76	10.13	10.71	2502919
2019-12-19	10.70	11.07	10.62	10.82	2299496
2019-12-20	10.87	10.88	10.44	10.62	4992861
2019-12-23	10.58	10.97	10.54	10.87	2676436
2019-12-24	10.94	11.07	10.80	10.95	1127461
2019-12-26	11.06	11.25	11.02	11.14	1332497
2019-12-27	11.22	11.26	10.83	10.88	2105604
2019-12-30	10.95	11.32	10.93	11.10	2293840
2019-12-31	10.95	11.48	10.86	11.24	2319598
2020-01-02	11.37	11.42	11.08	11.19	1836085
2020-01-03	11.69	12.24	11.66	11.83	3518725
2020-01-06	12.00	12.18	11.76	12.10	2572071
2020-01-07	12.02	12.40	11.82	12.39	2249771
2020-01-08	12.26	12.32	11.42	11.75	3426317
2020-01-09	11.72	11.76	11.15	11.65	3543689
2020-01-10	11.64	11.81	11.45	11.69	2840416
2020-01-13	11.70	11.72	11.05	11.26	2871077
2020-01-14	11.29	11.50	11.06	11.42	2746667
2020-01-15	11.28	11.42	11.10	11.33	1462831
2020-01-16	11.55	11.84	11.32	11.36	2107938
2020-01-17	11.43	11.55	11.13	11.15	2984497
2020-01-21	11.05	11.16	10.86	10.99	3368637
2020-01-22	10.92	10.92	9.95	10.15	3891264
2020-01-23	9.90	9.90	9.47	9.76	4988286
2020-01-24	9.72	9.77	9.18	9.50	2941515
2020-01-27	9.04	9.33	9.04	9.20	2776978
2020-01-28	9.27	9.73	9.06	9.55	3879524
2020-01-29	9.64	9.75	9.37	9.39	2659847
2020-01-30	9.20	9.48	9.06	9.40	2434198
2020-01-31	9.22	9.43	8.92	9.18	4316029
2020-02-03	9.13	9.48	8.88	8.92	3121976
2020-02-04	9.23	9.28	8.63	8.67	3090489
2020-02-05	9.06	9.90	9.00	9.67	5962094
2020-02-06	9.70	9.70	9.16	9.47	3610687
2020-02-07	9.32	9.43	9.08	9.36	3079093
2020-02-10	9.24	9.37	8.95	9.02	1991479
2020-02-11	9.24	9.28	8.83	8.84	1596888
2020-02-12	9.10	9.45	8.77	9.03	2986412
2020-02-13	8.95	9.35	8.95	9.08	1884037
2020-02-14	9.14	9.24	8.75	8.83	2925309
2020-02-18	8.71	8.79	8.35	8.73	3784633
2020-02-19	8.85	9.39	8.85	9.27	4190250
2020-02-20	9.57	9.64	8.71	8.85	7562427
2020-02-21	8.67	8.70	8.29	8.53	4834698
2020-02-24	7.92	7.94	7.58	7.74	3880044
2020-02-25	7.77	7.81	6.83	7.04	4430112
2020-02-26	7.05	7.21	6.51	6.66	4082762
2020-02-27	6.14	6.50	5.84	6.09	4954653
2020-02-28	5.68	6.63	5.63	6.57	5228461
2020-03-02	6.73	6.73	6.01	6.17	4698159
2020-03-03	6.23	6.28	5.72	5.82	5387375
2020-03-04	5.98	6.22	5.67	5.86	4830455
2020-03-05	5.63	5.71	5.37	5.45	5750179
2020-03-06	5.30	5.31	3.77	3.82	13126199
2020-03-09	1.82	1.86	1.16	1.48	32194406
2020-03-10	2.15	2.15	1.40	1.78	16941747
2020-03-11	1.64	1.88	1.60	1.69	13089150
2020-03-12	1.41	1.83	1.41	1.72	10123672
2020-03-13	2.08	2.34	1.65	2.33	13521773
2020-03-16	1.80	1.98	1.63	1.63	9967020
2020-03-17	1.71	1.71	1.31	1.38	10452623
2020-03-18	1.29	1.50	0.90	1.06	9923669
2020-03-19	1.17	1.44	1.10	1.39	8170589
2020-03-20	1.41	1.49	1.16	1.24	7524503
2020-03-23	1.26	1.37	1.09	1.29	5183620
2020-03-24	1.39	1.42	1.22	1.41	5835569
2020-03-25	1.36	1.48	1.24	1.41	5734481
2020-03-26	1.35	1.47	1.31	1.37	4365008
2020-03-27	1.35	1.36	1.19	1.19	4503764
2020-03-30	1.19	1.20	0.99	1.12	8729476
2020-03-31	1.19	1.23	1.07	1.22	7492607
2020-04-01	1.16	1.18	1.02	1.03	5718502
2020-04-02	1.12	1.42	1.05	1.19	8474997
2020-04-03	1.32	1.35	1.17	1.31	6782223
2020-04-06	1.29	1.36	1.20	1.32	5210891
2020-04-07	1.40	1.65	1.33	1.42	13561014
2020-04-08	1.49	1.56	1.42	1.54	9137758
2020-04-09	1.69	2.22	1.60	1.75	18024765
2020-04-13	1.93	2.44	1.78	2.23	22096218
2020-04-14	2.24	2.33	1.72	1.91	14902627
2020-04-15	1.72	1.80	1.52	1.73	8965474
2020-04-16	1.76	1.79	1.51	1.55	6430425
2020-04-17	1.60	1.68	1.51	1.68	8042752
2020-04-20	1.45	1.65	1.45	1.51	7893666
2020-04-21	1.42	1.68	1.40	1.63	6835999
2020-04-22	1.69	1.83	1.56	1.67	8238443
2020-04-23	1.79	2.04	1.72	1.85	11802027
2020-04-24	2.00	2.25	1.81	1.84	9289241
2020-04-27	1.75	1.80	1.60	1.78	8066383
2020-04-28	1.82	1.93	1.77	1.89	5883307
2020-04-29	2.08	3.76	2.00	3.30	43350930
2020-04-30	3.47	4.25	2.85	4.05	31273303
2020-05-01	4.00	4.39	3.05	3.31	23016157
2020-05-04	3.00	3.60	2.83	3.57	11403216
2020-05-05	4.02	4.10	3.46	3.54	10061397
2020-05-06	3.55	3.66	3.15	3.26	6928687
2020-05-07	3.36	3.65	3.31	3.45	5897105
2020-05-08	3.51	3.60	3.35	3.60	6957952
2020-05-11	3.56	3.66	3.36	3.37	7982102
2020-05-12	3.43	3.61	3.37	3.51	5657343
2020-05-13	3.50	3.50	2.99	3.08	9446235
2020-05-14	2.99	3.14	2.70	2.95	8334232
2020-05-15	2.92	3.10	2.90	3.03	4173867
2020-05-18	3.33	3.63	3.20	3.60	8711041
2020-05-19	3.64	3.68	3.33	3.49	5539672
2020-05-20	3.60	3.70	3.48	3.62	4626022
2020-05-21	3.61	3.75	3.52	3.66	5671920
2020-05-22	3.55	3.84	3.49	3.82	4068574
2020-05-26	4.15	4.25	3.95	4.04	8440254
2020-05-27	4.14	4.15	3.78	3.86	5243078
2020-05-28	3.84	4.09	3.70	3.70	6156128
2020-05-29	3.71	3.72	3.50	3.52	8009648
2020-06-01	3.52	4.21	3.49	4.15	10386015
2020-06-02	4.18	4.40	4.08	4.17	6736776
2020-06-03	4.30	4.32	4.03	4.21	6169749
2020-06-04	4.13	4.45	4.08	4.20	5272963
2020-06-05	4.60	5.69	4.59	5.49	12954629
2020-06-08	6.00	6.94	5.91	6.93	12153535
2020-06-09	6.24	6.35	5.53	6.02	7664073
2020-06-10	5.70	5.73	5.02	5.09	8660330
2020-06-11	4.38	4.79	4.12	4.31	6365537
2020-06-12	4.80	4.88	4.46	4.63	5902854
2020-06-15	4.20	4.96	4.05	4.84	5955908
2020-06-16	5.45	5.46	4.59	4.70	9022981
2020-06-17	4.65	4.67	4.25	4.27	5224223
2020-06-18	4.23	4.63	4.12	4.30	5522322
2020-06-19	4.52	4.55	4.12	4.16	8411108
2020-06-22	4.06	4.13	3.81	4.05	6612342
2020-06-23	4.16	4.21	3.96	4.04	8060541
2020-06-24	3.90	3.95	3.60	3.66	4485221
2020-06-25	3.48	3.92	3.40	3.92	6464438
2020-06-26	3.80	3.83	3.53	3.56	5958600
2020-06-29	3.53	3.65	3.43	3.59	3565479
2020-06-30	3.54	3.78	3.48	3.75	3270153
2020-07-01	3.76	3.90	3.56	3.63	4602066
2020-07-02	3.77	3.81	3.55	3.65	3504682
2020-07-06	3.73	3.76	3.48	3.56	4590028
2020-07-07	3.52	3.57	3.42	3.42	2726209
2020-07-08	3.44	3.53	3.34	3.47	3833773
2020-07-09	3.49	3.51	3.22	3.25	4723636
2020-07-10	3.20	3.49	3.15	3.48	3802688
2020-07-13	3.52	3.58	3.28	3.30	5788394
2020-07-14	3.30	3.52	3.22	3.52	3816058
2020-07-15	3.65	3.82	3.58	3.71	4876468
2020-07-16	3.70	3.80	3.60	3.72	3873033
2020-07-17	3.74	3.85	3.44	3.57	4195499
2020-07-20	3.57	3.68	3.44	3.45	3482157
2020-07-21	3.59	4.26	3.58	4.10	10177013
2020-07-22	4.07	4.07	3.77	3.94	4753829
2020-07-23	3.87	3.87	3.68	3.78	4749416
2020-07-24	3.75	3.87	3.58	3.71	4636164
2020-07-27	3.73	3.73	3.52	3.53	3969586
2020-07-28	3.52	3.58	3.46	3.47	3401787
2020-07-29	3.49	3.69	3.41	3.66	3749123
2020-07-30	3.55	3.59	3.41	3.48	5349789
2020-07-31	3.49	3.49	2.45	2.95	19369300
2020-08-03	2.94	2.97	2.75	2.76	5614937
2020-08-04	2.76	2.90	2.69	2.86	5081599
2020-08-05	3.00	3.07	2.91	3.03	4204785
2020-08-06	3.01	3.03	2.90	2.91	3019701
2020-08-07	2.90	3.01	2.84	2.97	2351399
2020-08-10	3.04	3.30	3.01	3.15	5525003
2020-08-11	3.34	3.49	3.06	3.10	5312367
2020-08-12	3.25	3.29	3.07	3.15	3594626
2020-08-13	3.10	3.20	2.99	3.01	3315987
2020-08-14	3.00	3.10	2.97	3.08	2254950
2020-08-17	3.08	3.08	2.86	3.03	3462882
2020-08-18	2.91	3.00	2.83	2.88	3817099
2020-08-19	2.81	2.92	2.76	2.79	3203599
2020-08-20	2.75	2.81	2.59	2.61	4712766
2020-08-21	2.58	2.61	2.38	2.42	4766689
2020-08-24	2.49	2.60	2.39	2.54	3786790
2020-08-25	2.59	2.69	2.50	2.61	3901188
2020-08-26	2.55	2.67	2.45	2.49	3106588
2020-08-27	2.50	2.58	2.41	2.56	3728718
2020-08-28	2.61	2.64	2.46	2.61	3787623
2020-08-31	2.62	2.62	2.42	2.43	5379719
2020-09-01	2.43	2.45	2.26	2.30	4602440
2020-09-02	2.30	2.33	2.05	2.09	7869258
2020-09-03	2.14	2.22	2.08	2.21	4745367
2020-09-04	2.21	2.39	2.16	2.38	6893573
2020-09-08	2.27	2.35	2.13	2.25	4637001
2020-09-09	2.26	2.26	2.03	2.10	5873277
2020-09-10	2.11	2.12	1.81	1.82	7843696
2020-09-11	1.83	1.83	1.67	1.71	5338810
2020-09-14	1.72	1.88	1.51	1.84	10556364
2020-09-15	1.91	2.04	1.84	1.90	6432225
2020-09-16	1.97	2.17	1.87	2.11	8263819
2020-09-17	2.06	2.16	1.95	2.12	6246627
2020-09-18	2.13	2.20	2.05	2.14	15169795
2020-09-21	2.06	2.09	1.97	1.99	5776849
2020-09-22	2.02	2.11	1.99	2.02	3509393
2020-09-23	2.03	2.11	1.87	1.88	4589206
2020-09-24	1.89	2.02	1.82	1.90	4554131
2020-09-25	1.87	1.94	1.68	1.72	8616434
2020-09-28	1.76	1.81	1.69	1.73	5680376
2020-09-29	1.70	1.73	1.56	1.62	5856766
2020-09-30	1.62	1.65	1.56	1.59	5956364
2020-10-01	1.55	1.58	1.48	1.51	5102150
2020-10-02	1.42	1.57	1.41	1.53	3584335
2020-10-05	1.60	1.63	1.51	1.56	3759270
2020-10-06	1.57	1.64	1.48	1.49	5563610
2020-10-07	1.51	1.56	1.46	1.53	3781872
2020-10-08	1.56	1.87	1.54	1.85	9456792
2020-10-09	1.85	1.91	1.69	1.71	6270747
2020-10-12	1.72	1.75	1.64	1.71	3672349
2020-10-13	1.72	1.76	1.63	1.64	3336988
2020-10-14	1.66	1.77	1.65	1.65	4054161
2020-10-15	1.60	1.63	1.55	1.56	4164410
2020-10-16	1.56	1.60	1.49	1.52	4496663
2020-10-19	1.53	1.57	1.47	1.49	3705118
2020-10-20	1.49	1.55	1.48	1.52	3768408
2020-10-21	1.52	1.54	1.47	1.47	3358818
2020-10-22	1.49	1.61	1.47	1.59	4966150
2020-10-23	1.58	1.67	1.57	1.61	3540608
2020-10-26	1.57	1.60	1.49	1.52	4096355
2020-10-27	1.51	1.53	1.47	1.52	2868756
2020-10-28	1.45	1.48	1.36	1.40	3892910
2020-10-29	1.36	1.55	1.34	1.47	5028303
2020-10-30	1.57	1.63	1.48	1.61	8105167
2020-11-02	1.57	1.83	1.51	1.78	6075702
2020-11-03	1.84	1.94	1.71	1.84	7119556
2020-11-04	1.80	1.88	1.71	1.81	4193865
2020-11-05	1.82	1.97	1.81	1.86	4234586
2020-11-06	1.83	1.92	1.77	1.80	2532455
2020-11-09	2.09	2.40	2.09	2.27	11126342
2020-11-10	2.30	2.30	2.09	2.27	6837582
2020-11-11	2.28	2.41	2.26	2.32	4430430
2020-11-12	2.27	2.35	2.16	2.18	3810799
2020-11-13	2.15	2.36	2.13	2.36	5756724
2020-11-16	2.74	2.74	2.56	2.61	5754098
2020-11-17	2.55	3.25	2.49	3.18	13160336
2020-11-18	3.39	3.84	3.10	3.13	19584305
2020-11-19	3.06	3.46	3.04	3.43	9977837
2020-11-20	3.48	3.72	3.41	3.62	9414973
2020-11-23	3.82	4.17	3.77	4.11	12628648
2020-11-24	4.54	4.71	4.25	4.60	11051001
2020-11-25	4.60	4.78	4.19	4.68	9875937
2020-11-27	4.64	4.69	4.48	4.54	3580889
2020-11-30	4.43	4.54	4.22	4.23	6853893
2020-12-01	4.35	4.45	3.91	4.12	8673337
2020-12-02	3.98	4.55	3.94	4.21	11552343
2020-12-03	4.34	4.49	4.15	4.37	7408061
2020-12-04	4.48	4.99	4.48	4.87	10599000
2020-12-07	4.78	5.03	4.65	4.80	6549105
2020-12-08	4.78	5.32	4.78	5.31	9696143
2020-12-09	5.50	6.07	5.34	5.57	14269871
2020-12-10	5.67	6.52	5.57	6.46	12740080
2020-12-11	6.65	6.75	6.23	6.67	10411694
2020-12-14	6.99	7.09	5.86	5.98	13814609
2020-12-15	6.10	6.14	5.70	5.88	6812755
2020-12-16	5.92	6.05	5.72	5.83	5588217
2020-12-17	5.87	6.01	5.71	5.97	4426458
2020-12-18	5.91	6.17	5.76	5.78	10776758
2020-12-21	5.12	5.59	5.06	5.57	7190427
2020-12-22	5.56	5.69	5.35	5.40	3534214
2020-12-23	5.52	6.11	5.50	6.00	5531711
2020-12-24	6.03	6.07	5.77	6.02	2642925
2020-12-28	6.05	6.21	5.74	5.85	3858538
2020-12-29	5.92	5.98	5.64	5.80	3011130
2020-12-30	5.81	6.18	5.71	6.12	4341802
2020-12-31	6.03	6.23	5.95	6.12	3784018
2021-01-04	6.17	6.39	5.89	6.36	7679007
2021-01-05	6.52	7.74	6.47	7.64	13615484
2021-01-06	7.61	8.11	7.33	7.89	8288486
2021-01-07	8.11	8.82	8.08	8.51	6888758
2021-01-08	8.77	8.79	8.33	8.42	4999829
2021-01-11	8.19	9.54	8.12	9.24	7849847
2021-01-12	9.57	10.39	9.41	10.37	6257920
2021-01-13	10.40	10.40	9.23	9.39	7091700
2021-01-14	9.39	9.63	8.84	8.88	5953566
2021-01-15	8.58	8.80	8.22	8.45	5465242
2021-01-19	8.62	9.03	8.49	8.77	4527065
2021-01-20	8.99	9.00	8.32	8.66	3655714
2021-01-21	8.63	8.82	8.06	8.26	4286978
2021-01-22	8.03	9.02	7.76	8.92	4297806
2021-01-25	8.82	9.40	8.56	8.96	4789619
2021-01-26	9.03	9.30	8.41	8.46	3853770
2021-01-27	8.08	8.96	8.07	8.28	4646366
2021-01-28	8.47	8.65	8.00	8.46	3721995
2021-01-29	8.35	8.94	8.18	8.39	3836158
2021-02-01	8.52	8.93	8.28	8.79	2991787
2021-02-02	9.24	9.54	9.05	9.10	3538168
2021-02-03	9.58	10.34	9.54	10.25	6191612
2021-02-04	10.40	10.94	10.02	10.59	4493815
2021-02-05	10.92	11.48	10.73	11.29	4213273
2021-02-08	11.50	12.08	11.50	11.95	3672673
2021-02-09	11.66	12.10	11.06	11.58	4287048
2021-02-10	11.75	12.25	11.56	12.06	3516352
2021-02-11	12.01	12.44	11.56	11.85	2975430
2021-02-12	11.74	12.82	11.60	12.69	3790956
2021-02-16	13.30	14.06	13.16	13.94	4383139
2021-02-17	14.04	14.38	13.37	14.06	3819683
2021-02-18	12.82	13.46	10.94	11.10	6860950
2021-02-19	11.66	11.81	11.17	11.32	3581330
2021-02-22	11.75	14.32	11.60	13.40	8705818
2021-02-23	13.32	13.45	11.56	12.54	6284175
2021-02-24	12.90	14.93	12.79	14.60	6778851
2021-02-25	14.66	14.93	13.65	13.82	4755605
2021-02-26	13.82	14.21	12.80	13.86	4983787
2021-03-01	14.45	14.82	13.87	14.26	4031728
2021-03-02	14.11	14.67	13.77	13.82	4295544
2021-03-03	14.10	15.98	14.10	15.61	5977506
2021-03-04	15.70	17.80	15.64	17.12	8435382
2021-03-05	18.07	19.29	17.08	17.90	6688964
2021-03-08	18.31	18.55	16.05	16.46	4616167
2021-03-09	16.02	16.42	14.92	15.96	3530172
2021-03-10	16.06	17.08	15.82	17.05	3280098
2021-03-11	17.24	17.95	17.07	17.78	2578997
2021-03-12	17.68	19.14	17.44	18.88	4162456
2021-03-15	18.87	19.50	18.40	19.49	3384831
2021-03-16	18.69	19.25	18.12	18.49	2780531
2021-03-17	18.45	19.13	17.35	18.69	3350816
2021-03-18	18.50	18.58	15.71	16.02	4870684
2021-03-19	16.23	19.00	15.78	18.36	13155164
2021-03-22	17.00	17.52	16.50	16.95	3790703
2021-03-23	15.94	16.67	15.39	15.66	4812952
2021-03-24	16.47	16.92	15.87	16.37	4277915
2021-03-25	15.59	16.49	14.81	16.36	5065124
2021-03-26	17.09	18.16	16.74	18.10	4740375
2021-03-29	17.83	18.16	16.75	16.78	3275845
2021-03-30	16.39	16.63	15.58	16.20	4109771
2021-03-31	16.21	16.97	16.13	16.37	4499865
2021-04-01	16.82	19.09	16.69	18.93	6002327
2021-04-05	18.40	18.44	17.24	17.26	3543049
2021-04-06	17.53	19.13	17.52	17.71	3066422
2021-04-07	17.70	18.04	17.39	17.88	2122830
2021-04-08	17.31	17.53	16.52	17.19	2974061
2021-04-09	17.21	17.91	16.87	17.26	2532352
2021-04-12	17.51	17.71	15.80	15.90	3920649
2021-04-13	15.92	16.45	15.52	16.38	2603566
2021-04-14	16.76	18.72	16.67	18.13	4261346
2021-04-15	18.00	18.12	17.11	17.42	2257085
2021-04-16	17.51	17.51	16.11	16.14	3182034
2021-04-19	16.30	17.45	16.18	16.96	3026337
2021-04-20	16.77	16.81	15.34	16.21	4379985
2021-04-21	15.53	16.46	15.45	16.16	3734388
2021-04-22	16.10	16.18	15.52	15.69	3231046
2021-04-23	15.77	16.22	15.38	15.96	3303291
2021-04-26	16.09	17.30	15.89	16.99	2500432
2021-04-27	17.05	17.58	16.74	17.22	2535095
2021-04-28	17.39	18.44	17.30	18.15	3551217
2021-04-29	18.36	19.12	17.59	17.80	3122506
2021-04-30	16.77	17.43	15.76	15.80	6293530
2021-05-03	16.41	16.72	16.12	16.52	3612999
2021-05-04	16.50	16.67	15.81	16.39	2499320
2021-05-05	16.68	17.57	16.36	17.31	2717517
2021-05-06	17.14	17.35	16.25	16.98	2695025
2021-05-07	16.71	17.81	16.27	17.79	5382003
2021-05-10	18.01	18.47	16.78	16.79	3738636
2021-05-11	16.12	17.61	15.80	17.45	3101684
2021-05-12	17.50	18.28	16.61	16.76	3337196
2021-05-13	16.52	17.49	15.94	16.25	3643142
2021-05-14	16.72	17.79	16.70	17.64	3322678
2021-05-17	17.50	18.35	17.12	18.31	3154237
2021-05-18	18.36	20.35	18.30	18.51	8184727
2021-05-19	17.34	17.90	16.33	17.18	5279736
2021-05-20	17.04	17.50	16.54	17.41	3060489
2021-05-21	17.89	18.32	17.37	17.39	2796231
2021-05-24	17.75	18.22	17.11	18.14	2824154
2021-05-25	18.07	18.84	17.50	17.54	2969869
2021-05-26	17.78	18.99	17.58	18.89	3255014
2021-05-27	19.10	20.09	19.05	19.90	5252168
2021-05-28	20.00	20.12	19.38	19.90	2290150
2021-06-01	20.86	22.85	20.57	22.49	5570811
2021-06-02	22.60	24.78	22.16	24.26	6219191
2021-06-03	23.58	24.39	23.06	23.68	3289013
2021-06-04	23.97	24.37	23.03	23.76	1955263
2021-06-07	23.93	24.25	23.08	23.15	2066598
2021-06-08	22.96	23.65	22.25	22.71	2934517
2021-06-09	22.81	23.45	22.21	22.68	3558318
2021-06-10	22.47	22.85	21.13	21.54	3439350
2021-06-11	21.99	22.32	21.56	21.74	2023174
2021-06-14	21.95	22.59	21.24	21.38	3453209
2021-06-15	21.49	22.66	21.49	22.66	2193872
2021-06-16	22.25	23.05	22.00	22.48	2371096
2021-06-17	22.31	22.78	20.23	21.07	3709339
2021-06-18	20.36	21.30	19.98	20.91	4356274
2021-06-21	21.37	22.68	21.18	22.65	2582242
2021-06-22	22.50	23.05	21.73	23.02	2214053
2021-06-23	23.66	25.25	23.59	24.21	3277947
2021-06-24	24.32	26.34	24.11	26.15	4811364
2021-06-25	26.55	26.87	25.85	26.65	5344837
2021-06-28	26.64	26.65	24.32	24.49	3990692
2021-06-29	25.15	25.89	23.90	24.07	2752851
2021-06-30	24.32	24.82	24.12	24.63	2373340
2021-07-01	25.95	26.48	25.05	25.51	3060895
2021-07-02	25.25	25.50	24.77	25.06	2014608
2021-07-06	25.14	25.21	23.37	23.97	2362873
2021-07-07	23.89	24.56	22.46	22.97	2656677
2021-07-08	22.00	23.39	21.45	22.69	2846187
2021-07-09	22.95	24.05	22.63	23.61	1999460
2021-07-12	22.82	23.48	22.55	23.05	1225014
2021-07-13	22.94	23.39	22.31	22.61	2448736
2021-07-14	22.80	23.10	20.85	21.10	3037852
2021-07-15	20.65	21.39	20.15	20.42	2820847
2021-07-16	20.69	20.83	18.95	19.08	3913995
2021-07-19	17.92	18.75	17.30	18.11	4668502
2021-07-20	18.30	19.19	18.09	18.64	3087439
2021-07-21	19.30	20.46	19.28	19.73	3096337
2021-07-22	19.64	19.67	18.46	19.04	2670380
2021-07-23	19.36	19.36	18.25	18.62	1807360
2021-07-26	18.69	19.70	18.69	19.28	2221678
2021-07-27	18.95	19.01	17.62	18.21	3000461
2021-07-28	18.43	19.01	17.95	18.71	2195998
2021-07-29	19.06	19.31	18.19	18.52	2753842
2021-07-30	18.72	19.25	18.06	18.70	4243678
2021-08-02	18.76	20.17	18.22	18.72	3618450
2021-08-03	18.49	19.38	17.85	18.97	3608126
2021-08-04	18.55	18.85	17.33	17.40	3535925
2021-08-05	17.68	18.56	17.68	18.11	2877407
2021-08-06	18.41	18.94	18.10	18.67	2011061
2021-08-09	17.93	18.36	17.60	17.78	2725247
2021-08-10	18.05	19.13	17.84	18.76	2426160
2021-08-11	18.53	19.02	17.95	19.00	2042373
2021-08-12	18.82	19.11	18.35	18.97	1838291
2021-08-13	18.82	18.86	17.85	17.91	1829500
2021-08-16	17.31	17.36	16.58	16.91	2779281
2021-08-17	16.70	17.32	16.39	16.57	1947475
2021-08-18	16.52	16.90	15.69	15.75	2689459
2021-08-19	15.24	15.60	14.83	15.30	3936111
2021-08-20	15.10	15.45	14.79	15.26	2842565
2021-08-23	16.16	16.70	16.07	16.62	2534450
2021-08-24	17.01	17.55	16.88	17.40	2658294
2021-08-25	17.48	18.11	17.08	17.81	2022957
2021-08-26	17.54	17.92	17.26	17.51	2456869
2021-08-27	17.90	19.40	17.90	19.04	2638739
2021-08-30	19.48	19.49	18.61	18.87	1891097
2021-08-31	18.76	19.45	18.47	19.10	2490753
2021-09-01	19.08	19.31	18.62	18.85	1772135
2021-09-02	19.12	20.78	19.11	20.14	2558646
2021-09-03	20.01	20.32	19.52	19.69	1684274
2021-09-07	19.40	20.21	19.16	19.56	1447133
2021-09-08	19.78	20.23	19.22	19.52	2265948
2021-09-09	19.17	20.23	19.01	19.80	2142418
2021-09-10	20.31	20.64	19.79	19.83	1745825
2021-09-13	20.23	21.14	20.17	20.74	2634062
2021-09-14	21.15	21.56	20.03	20.26	2344126
2021-09-15	21.23	23.18	21.23	23.02	4173757
2021-09-16	22.71	23.06	22.24	22.61	2595737
2021-09-17	22.98	23.34	22.15	22.38	5196759
2021-09-20	21.00	22.01	20.83	21.58	2863250
2021-09-21	22.16	22.40	20.97	21.45	2315389
2021-09-22	22.02	23.01	22.02	22.76	2218965
2021-09-23	22.90	24.07	22.72	23.87	1926895
2021-09-24	23.44	24.42	23.17	24.13	1859343
2021-09-27	24.99	26.66	24.91	26.38	3689027
2021-09-28	26.92	27.28	25.45	25.56	4665065
2021-09-29	25.36	26.50	24.80	26.39	2556921
2021-09-30	26.18	26.88	25.44	26.38	2765942
2021-10-01	26.58	28.19	26.57	27.86	2321292
2021-10-04	28.46	29.13	27.83	28.94	3580854
2021-10-05	29.74	30.39	28.24	29.46	3146726
2021-10-06	28.61	29.42	27.99	28.41	2754311
2021-10-07	28.46	30.94	28.12	30.31	3365572
2021-10-08	30.56	31.47	30.04	30.33	2916058
2021-10-11	31.44	32.07	30.56	30.63	2054811
2021-10-12	30.56	31.04	29.05	29.48	2228376
2021-10-13	29.19	29.59	28.36	29.26	2555600
2021-10-14	30.10	30.60	28.93	29.37	2013466
2021-10-15	30.01	30.64	29.07	29.09	2544490
2021-10-18	29.73	31.84	29.47	30.01	2870788
2021-10-19	30.37	30.75	29.32	30.09	1901245
2021-10-20	29.32	31.06	29.20	30.81	1550222
2021-10-21	30.50	30.75	29.43	29.75	1581448
2021-10-22	30.18	30.84	29.25	30.80	1747630
2021-10-25	31.53	33.27	31.53	32.63	2807891
2021-10-26	32.99	34.31	32.57	33.63	3341689
2021-10-27	33.07	34.40	32.08	32.26	3102146
2021-10-28	31.91	32.50	31.16	32.09	2354684
2021-10-29	34.14	37.34	32.91	34.32	5793912
2021-11-01	35.20	37.15	35.13	36.64	3319673
2021-11-02	36.41	37.65	35.83	36.45	2665336
2021-11-03	35.31	36.76	35.05	35.12	2152352
2021-11-04	36.50	37.29	34.71	35.51	2536150
2021-11-05	35.96	37.23	35.49	37.04	2530065
2021-11-08	37.41	38.25	37.41	37.66	2204600
2021-11-09	37.21	37.65	36.37	37.37	1867787
2021-11-10	36.66	36.95	33.61	34.11	2527856
2021-11-11	34.60	35.68	34.34	34.98	1273549
2021-11-12	34.50	34.75	33.91	34.54	1530196
2021-11-15	34.32	35.50	33.30	34.75	1691416
2021-11-16	34.71	34.97	33.99	34.40	1432981
2021-11-17	33.74	34.55	32.56	32.86	2364047
2021-11-18	33.13	34.37	32.09	32.92	1954119
2021-11-19	31.33	31.33	29.80	30.20	3397289
2021-11-22	30.25	31.61	30.24	30.40	2873866
2021-11-23	31.11	32.53	31.11	31.99	3081951
2021-11-24	31.12	33.47	31.12	33.31	2078538
2021-11-26	30.07	30.46	27.53	28.67	3082169
2021-11-29	31.02	31.07	29.25	30.20	2830763
2021-11-30	28.73	29.35	27.63	29.00	3141995
2021-12-01	30.43	30.61	27.15	27.18	3699197
2021-12-02	26.80	28.67	25.62	28.17	3625898
2021-12-03	29.21	29.71	27.19	28.08	2505967
2021-12-06	28.90	29.92	27.67	29.38	2386346
2021-12-07	30.15	31.98	30.15	31.53	2834731
2021-12-08	31.70	32.41	31.11	31.94	2754613
2021-12-09	31.56	31.83	30.92	31.54	2171732
2021-12-10	32.92	33.27	31.16	32.76	4693656
2021-12-13	31.95	32.11	29.65	30.18	3041790
2021-12-14	29.55	30.30	28.93	29.22	2704787
2021-12-15	28.90	30.08	27.18	29.64	3911057
2021-12-16	30.49	30.88	27.70	27.74	3579181
2021-12-17	27.20	28.42	26.93	27.06	12270478
2021-12-20	25.92	27.37	25.23	27.26	3722322
2021-12-21	27.90	29.11	27.60	28.98	2729126
2021-12-22	28.81	29.83	28.20	29.15	1813765
2021-12-23	29.50	29.70	28.73	29.00	1294695
2021-12-27	28.97	31.28	28.74	31.19	1655429
2021-12-28	31.13	31.84	30.31	30.43	1548045
2021-12-29	30.28	31.04	30.00	30.76	1413754
2021-12-30	30.72	31.11	29.54	29.62	1007240
2021-12-31	29.48	29.81	29.14	29.48	968211
2022-01-03	29.49	31.70	29.42	31.65	1965677
2022-01-04	31.91	34.44	31.91	34.14	1949869
2022-01-05	35.00	35.33	32.90	33.02	2077068
2022-01-06	34.31	35.72	33.65	34.44	2390899
2022-01-07	34.44	34.72	32.34	32.76	2387709
2022-01-10	32.92	33.05	30.21	31.85	3115055
2022-01-11	32.12	34.55	31.46	34.29	2442893
2022-01-12	34.65	35.29	34.05	34.82	2300590
2022-01-13	34.50	35.69	34.21	34.74	2103625
2022-01-14	34.65	36.69	34.65	36.64	1889917
2022-01-18	37.55	37.95	34.22	34.76	2986737
2022-01-19	35.38	35.59	32.95	33.68	1706291
2022-01-20	33.12	35.37	32.59	32.97	2143203
2022-01-21	32.25	33.43	31.07	31.36	2326933
2022-01-24	30.00	32.75	28.91	32.59	1955071
2022-01-25	32.13	34.57	31.00	34.13	2190453
2022-01-26	34.88	35.55	33.14	33.93	2649286
2022-01-27	34.94	35.82	32.29	32.95	2452191
2022-01-28	33.77	34.35	32.09	33.66	2338619
2022-01-31	33.53	33.66	32.10	32.81	1972378
2022-02-01	32.38	35.62	31.92	35.02	2581942
2022-02-02	35.24	35.45	33.76	35.29	1865159
2022-02-03	34.49	35.44	33.60	35.02	1876652
2022-02-04	35.49	38.23	35.27	36.39	2787757
2022-02-07	36.02	36.29	34.64	35.02	1766416
2022-02-08	34.75	35.12	33.06	33.43	2120521
2022-02-09	33.43	34.91	33.37	34.81	1979436
2022-02-10	34.30	36.80	34.30	35.10	2329625
2022-02-11	35.59	37.83	35.38	37.24	2845273
2022-02-14	36.85	36.99	35.00	35.54	3200970
2022-02-15	33.96	34.97	33.03	34.58	2339579
2022-02-16	35.30	36.27	34.30	34.67	2203877
2022-02-17	34.72	36.69	34.70	35.21	2678142
2022-02-18	34.21	35.21	33.70	34.25	2054161
2022-02-22	35.95	36.20	33.04	33.87	2412885
2022-02-23	34.40	35.49	33.96	34.35	2951131
2022-02-24	35.50	36.03	33.10	34.79	4674583
2022-02-25	33.03	33.61	31.53	32.57	5663247
2022-02-28	32.67	35.59	32.57	35.51	3413277
2022-03-01	36.50	38.47	36.10	37.52	3446622
2022-03-02	38.77	39.77	37.88	38.40	3377733
2022-03-03	37.90	38.34	36.79	38.06	2257526
2022-03-04	38.38	40.22	38.28	39.89	3453304
2022-03-07	40.25	42.38	39.08	40.82	4821718
2022-03-08	41.89	43.69	38.22	39.90	4240835
2022-03-09	37.96	39.59	37.22	38.99	4981084
2022-03-10	39.59	40.24	38.31	40.02	2518428
2022-03-11	39.31	39.84	37.79	38.02	2507565
2022-03-14	36.93	37.16	34.06	36.05	3245654
2022-03-15	34.15	37.30	33.61	36.96	3506121
2022-03-16	36.53	37.09	35.01	35.87	3090536
2022-03-17	37.66	38.93	37.25	38.63	2407286
2022-03-18	39.20	39.22	37.82	38.74	4268070
2022-03-21	39.92	40.80	38.88	39.65	2223926
2022-03-22	39.27	39.59	37.96	38.75	1684571
2022-03-23	39.87	40.41	39.21	39.83	1335509
2022-03-24	39.66	40.16	39.11	39.81	1327358
2022-03-25	39.49	42.49	39.49	42.48	2230463
2022-03-28	41.36	41.62	40.14	41.44	2059749
2022-03-29	40.00	41.04	38.42	41.03	2306661
2022-03-30	41.95	42.52	40.39	40.60	1273127
2022-03-31	40.00	40.81	38.82	38.95	1784822
2022-04-01	39.14	41.03	38.83	41.01	1606026
2022-04-04	41.84	42.23	40.50	40.65	1692536
2022-04-05	41.08	41.55	38.85	38.87	1483751
2022-04-06	39.67	39.83	37.84	38.55	1579856
2022-04-07	39.24	40.94	38.42	40.13	2569771
2022-04-08	40.28	41.02	40.00	40.42	1513255
2022-04-11	39.58	39.61	38.21	39.01	2366899
2022-04-12	40.07	42.07	40.07	41.01	2257152
2022-04-13	41.79	43.19	41.06	42.04	2186990
2022-04-14	41.89	42.36	41.31	41.35	1134140
2022-04-18	41.91	42.28	40.65	40.84	1578506
2022-04-19	40.49	40.94	39.80	40.09	1696358
2022-04-20	40.59	41.03	39.96	40.29	2705619
2022-04-21	40.74	41.11	37.69	37.95	2543273
2022-04-22	37.85	38.24	35.44	35.67	2449322
2022-04-25	34.49	35.52	32.53	35.31	2923250
2022-04-26	35.29	35.87	34.21	34.24	1999395
2022-04-27	34.28	35.24	33.38	34.90	2078238
2022-04-28	34.94	36.45	33.82	35.93	1686044
2022-04-29	36.00	37.71	35.41	35.53	3303328
2022-05-02	34.73	34.89	32.54	34.58	3256540
2022-05-03	34.91	37.75	34.77	37.62	2260599
2022-05-04	38.66	39.80	37.29	39.78	3291338
2022-05-05	39.80	40.27	37.22	37.84	2343064
2022-05-06	38.59	39.39	37.30	38.93	1933880
2022-05-09	37.59	37.59	33.60	33.81	3537858
2022-05-10	34.62	36.46	32.92	34.69	2967241
2022-05-11	35.50	36.70	33.83	34.01	1709266
2022-05-12	33.54	34.02	32.12	33.14	2392366
2022-05-13	34.24	35.72	34.24	35.30	2076022
2022-05-16	35.78	37.21	35.71	36.31	1364000
2022-05-17	37.09	38.13	36.58	38.06	1776180
2022-05-18	38.36	38.41	35.44	36.68	2413624
2022-05-19	35.80	38.50	35.60	37.55	2734197
2022-05-20	37.83	38.70	36.40	37.56	2626402
2022-05-23	37.79	40.47	37.26	40.36	2546725
2022-05-24	39.67	40.89	39.06	40.18	1613018
2022-05-25	40.08	43.44	39.98	43.33	3120848
2022-05-26	43.65	46.80	43.64	46.41	2992081
2022-05-27	46.11	49.74	45.66	49.72	2638051
2022-05-31	50.73	52.96	47.66	48.27	5397588
2022-06-01	49.20	50.30	47.97	49.14	2332801
2022-06-02	48.14	49.70	47.74	48.63	2138410
2022-06-03	48.67	50.68	48.22	50.22	2119885
2022-06-06	50.72	53.00	50.13	52.40	2862758
2022-06-07	52.14	54.43	51.55	54.36	2165373
2022-06-08	54.81	54.97	52.16	52.69	2372586
2022-06-09	52.21	53.24	51.37	51.78	1640935
2022-06-10	51.00	52.39	49.28	50.56	1388217
2022-06-13	48.05	49.52	45.90	48.19	2188933
2022-06-14	49.70	50.75	47.11	48.68	2036986
2022-06-15	48.76	49.50	46.96	47.92	2247223
2022-06-16	46.14	47.08	42.80	43.30	2888239
2022-06-17	43.20	43.49	38.99	39.71	4621179
2022-06-21	40.99	41.66	39.75	40.44	2436621
2022-06-22	37.11	38.35	36.12	36.39	2572524
2022-06-23	36.94	37.17	34.87	35.85	3010191
2022-06-24	36.51	37.08	34.41	35.54	8356779
2022-06-27	36.38	37.74	35.71	37.09	3178764
2022-06-28	38.29	39.00	36.86	38.60	2462132
2022-06-29	39.28	39.77	35.74	35.90	1898680
2022-06-30	34.40	35.64	33.76	34.19	2105374
2022-07-01	34.54	34.88	32.66	34.08	1753855
2022-07-05	32.86	32.96	30.69	31.32	2413504
2022-07-06	30.81	31.63	29.27	30.36	3656623
2022-07-07	31.75	33.66	31.40	33.20	2602627
2022-07-08	33.51	34.28	32.50	33.19	2344012
2022-07-11	32.72	33.47	32.00	33.26	1569527
2022-07-12	31.60	32.36	30.46	31.98	2333002
2022-07-13	31.45	33.36	31.45	32.21	1788831
2022-07-14	30.85	31.94	30.25	31.83	1609751
2022-07-15	32.79	32.93	31.54	32.08	1620346
2022-07-18	33.19	34.38	32.91	33.26	1317175
2022-07-19	32.83	35.16	32.79	35.06	1495679
2022-07-20	34.71	36.62	34.37	36.58	1258189
2022-07-21	35.18	35.68	33.92	35.61	1451399
2022-07-22	35.59	36.20	34.21	34.74	1627883
2022-07-25	35.61	37.45	35.00	36.71	1985605
2022-07-26	37.29	37.64	35.91	36.42	1434616
2022-07-27	36.92	39.17	36.54	38.89	1509148
2022-07-28	39.59	40.37	37.63	39.38	1723423
2022-07-29	40.46	41.99	40.33	41.28	1644285
2022-08-01	39.98	40.22	38.54	39.74	1671592
2022-08-02	39.73	40.01	38.63	39.36	2110046
2022-08-03	39.73	39.73	36.63	37.23	1851110
2022-08-04	37.28	38.22	35.42	37.00	3802565
2022-08-05	36.37	38.93	36.23	38.10	1663653
2022-08-08	37.62	38.24	36.94	37.35	1489132
2022-08-09	38.17	38.96	37.18	37.58	1326010
2022-08-10	37.51	38.74	36.35	38.41	1408629
2022-08-11	39.59	41.57	39.52	41.35	1607236
2022-08-12	41.11	42.55	40.50	42.18	1335896
2022-08-15	40.10	41.53	38.60	40.96	1891185
2022-08-16	41.30	42.30	39.48	40.41	1322189
2022-08-17	40.42	41.55	39.79	41.27	1212328
2022-08-18	42.21	43.87	42.00	43.69	1258332
2022-08-19	43.13	43.88	42.26	42.51	1182004
2022-08-22	41.97	43.47	40.46	43.32	1436623
2022-08-23	44.60	46.99	44.29	45.16	2258041
2022-08-24	45.50	46.24	45.14	46.01	1264493
2022-08-25	46.55	46.91	45.40	46.26	1161846
2022-08-26	45.96	46.87	44.85	45.30	915559
2022-08-29	44.98	47.19	44.59	46.26	1408258
2022-08-30	45.12	45.32	42.83	44.12	1369736
2022-08-31	42.75	44.95	42.19	44.07	1963986
2022-09-01	43.21	43.30	41.23	42.15	1273230
2022-09-02	43.83	44.25	42.83	43.26	746846
2022-09-06	43.63	44.05	42.40	42.58	825126
2022-09-07	41.91	43.15	40.71	42.84	2004777
2022-09-08	43.14	44.32	43.14	43.76	1328424
2022-09-09	44.81	46.34	44.70	45.94	1619654
2022-09-12	46.99	47.49	46.01	46.52	1257123
2022-09-13	45.51	46.69	44.56	44.77	1505760
2022-09-14	45.72	47.81	45.54	46.90	1322240
2022-09-15	45.42	46.55	44.59	44.64	1235035
2022-09-16	44.15	44.35	41.76	43.30	2234955
2022-09-19	41.51	43.19	41.25	42.57	1080915
2022-09-20	42.33	42.54	41.02	42.13	1100213
2022-09-21	43.38	43.73	40.88	40.97	1315159
2022-09-22	41.98	42.35	39.66	39.76	1741273
2022-09-23	37.25	37.39	35.32	35.94	2715182
2022-09-26	35.41	35.82	33.75	33.86	2327623
2022-09-27	34.78	35.50	33.56	34.16	2572265
2022-09-28	34.53	37.38	33.79	37.19	2549041
2022-09-29	36.62	37.85	35.73	37.78	2188436
2022-09-30	37.09	38.11	36.76	37.61	1504039
2022-10-03	39.70	42.02	39.68	41.40	2104959
2022-10-04	42.92	43.74	41.83	43.35	1769853
2022-10-05	43.32	45.00	42.56	44.57	1438503
2022-10-06	43.96	45.80	43.78	45.43	1642268
2022-10-07	45.15	46.97	44.61	45.07	1603775
2022-10-10	45.07	45.87	43.43	44.02	1349514
2022-10-11	42.79	44.35	42.52	43.70	1645581
2022-10-12	43.12	44.43	42.38	43.71	1302873
2022-10-13	42.85	45.50	42.41	45.07	2030436
2022-10-14	44.51	45.47	43.23	43.49	2347153
2022-10-17	41.13	41.63	39.06	41.29	4740279
2022-10-18	41.49	43.05	41.20	42.24	2012836
2022-10-19	41.99	43.53	41.80	43.28	1687638
2022-10-20	43.94	45.09	42.46	42.85	1717503
2022-10-21	43.15	44.57	41.94	44.35	1440804
2022-10-24	44.38	45.21	43.42	43.82	1217751
2022-10-25	43.93	44.38	43.17	43.84	952561
2022-10-26	44.27	45.91	44.27	44.98	1071030
2022-10-27	45.95	46.88	44.43	44.52	1550956
2022-10-28	45.16	45.50	43.33	44.79	1882837
2022-10-31	44.27	45.86	43.91	44.98	2603720
2022-11-01	46.20	46.40	45.13	45.89	1781168
2022-11-02	45.66	46.15	43.96	44.18	1638342
2022-11-03	43.65	45.50	43.41	44.81	1801543
2022-11-04	46.49	48.47	44.32	46.09	2611627
2022-11-07	46.49	48.55	45.90	48.38	1592227
2022-11-08	48.21	48.39	46.40	48.08	2020174
2022-11-09	47.00	47.00	42.97	43.04	1585384
2022-11-10	44.14	44.89	43.11	44.52	2292185
2022-11-11	45.86	47.88	45.43	46.76	1425743
2022-11-14	46.47	47.67	46.03	46.04	1020771
2022-11-15	46.56	48.09	45.82	47.62	1108214
2022-11-16	46.68	47.18	45.30	45.77	1638001
2022-11-17	45.00	45.19	43.91	45.16	977559
2022-11-18	43.75	44.57	42.39	44.40	1115716
2022-11-21	43.17	43.40	40.85	42.73	1738296
2022-11-22	43.69	44.72	43.08	44.61	1229823
2022-11-23	43.51	44.09	42.96	43.74	719413
2022-11-25	44.19	44.50	43.66	43.70	335258
2022-11-28	41.75	42.79	41.60	42.14	1000317
2022-11-29	43.02	43.64	41.80	42.36	1947892
2022-11-30	43.38	43.82	41.55	43.11	1988144
2022-12-01	43.51	43.90	41.56	41.63	1293621
2022-12-02	41.26	42.48	40.88	41.11	1850817
2022-12-05	42.18	42.88	38.81	39.18	2238106
2022-12-06	38.79	39.44	37.66	38.26	1524656
2022-12-07	38.44	38.83	36.63	36.65	1946194
2022-12-08	37.35	37.99	35.22	35.38	1894690
2022-12-09	35.64	35.84	34.61	34.67	2269955
2022-12-12	35.13	36.05	34.50	35.88	1903620
2022-12-13	36.94	37.32	35.94	36.48	2485740
2022-12-14	36.76	37.16	35.42	35.69	1760714
2022-12-15	35.20	36.10	34.67	35.50	1195660
2022-12-16	34.36	34.80	33.53	34.20	4238010
2022-12-19	34.68	34.84	33.75	34.20	1492711
2022-12-20	34.11	34.66	33.63	33.87	1184261
2022-12-21	34.88	35.33	34.15	35.27	1271659
2022-12-22	35.16	35.17	32.91	33.96	1581734
2022-12-23	34.57	35.35	34.25	35.34	1064734
2022-12-27	35.63	35.63	35.07	35.53	1106804
2022-12-28	35.40	35.40	33.08	33.25	1124044
2022-12-29	33.01	34.87	32.85	34.71	1364606
2022-12-30	34.30	34.91	34.18	34.83	1256450
2023-01-03	34.50	34.50	31.61	31.98	1444558
2023-01-04	30.50	30.88	29.68	30.04	3671568
2023-01-05	29.91	30.27	29.38	29.73	1912063
2023-01-06	30.25	30.49	29.62	29.74	1942490
2023-01-09	30.91	31.44	30.48	30.68	2305874
2023-01-10	31.12	31.31	30.15	31.21	1434634
2023-01-11	31.76	32.05	31.25	31.90	1989696
2023-01-12	32.31	33.55	32.09	33.07	1430022
2023-01-13	32.83	33.25	32.38	33.07	1018833
2023-01-17	33.52	33.75	33.06	33.50	1020095
2023-01-18	33.87	34.61	32.88	33.02	2155451
2023-01-19	32.80	33.67	31.84	33.45	2137361
2023-01-20	33.70	33.74	32.82	33.25	1524844
2023-01-23	33.56	34.27	33.27	34.02	1126268
2023-01-24	33.65	34.00	32.73	32.99	1294756
2023-01-25	32.73	32.97	31.99	32.91	1013086
2023-01-26	33.30	33.75	32.51	33.63	1105836
2023-01-27	33.92	34.15	33.14	33.15	1400786
2023-01-30	32.63	32.87	31.92	31.98	1042615
2023-01-31	31.89	32.93	31.50	32.87	1190235
2023-02-01	32.46	32.97	30.92	32.46	1600825
2023-02-02	32.58	33.26	31.57	32.15	1448412
2023-02-03	32.33	33.20	31.89	32.13	1583146
2023-02-06	32.01	32.43	30.84	31.40	1080077
2023-02-07	31.63	33.05	31.15	32.99	1263835
2023-02-08	33.00	33.38	32.10	32.53	1093795
2023-02-09	32.64	32.76	31.58	31.62	955075
2023-02-10	32.30	33.38	32.18	33.33	1286900
2023-02-13	32.95	33.28	32.43	33.07	812568
2023-02-14	32.50	33.71	32.13	33.43	2523268
2023-02-15	32.75	32.75	31.62	32.65	1700965
2023-02-16	32.40	33.03	31.49	31.50	2559869
2023-02-17	30.90	31.00	29.63	30.27	3211226
2023-02-21	29.96	30.38	29.29	29.53	1799555
2023-02-22	29.26	29.45	27.92	29.01	3355541
2023-02-23	29.48	30.28	28.11	29.35	3768355
2023-02-24	28.96	30.12	28.43	29.85	2021476
2023-02-27	29.93	30.49	29.55	29.83	1912824
2023-02-28	30.23	30.36	29.50	29.51	2497003
2023-03-01	29.05	30.62	29.01	30.51	2253271
2023-03-02	30.40	31.25	29.87	30.98	1685538
2023-03-03	30.70	32.23	30.38	31.90	1949673
2023-03-06	31.44	31.80	31.05	31.32	1944938
2023-03-07	31.07	31.25	30.49	30.65	1747503
2023-03-08	30.31	30.66	29.11	29.55	1892518
2023-03-09	30.03	30.48	28.84	28.88	2301260
2023-03-10	28.73	29.41	28.22	28.79	2585418
2023-03-13	27.72	29.07	27.13	28.48	3038161
2023-03-14	28.72	29.70	28.10	28.66	2366289
2023-03-15	27.12	27.60	25.06	25.65	3532234
2023-03-16	25.02	26.89	24.86	26.88	2409650
2023-03-17	26.87	26.96	25.27	25.32	5433198
2023-03-20	25.48	26.75	25.32	26.34	2516398
2023-03-21	27.14	27.54	26.65	27.22	2004807
2023-03-22	27.23	27.46	26.31	26.33	1940778
2023-03-23	26.58	27.04	25.39	25.53	1765821
2023-03-24	24.79	26.32	24.66	26.28	1590979
2023-03-27	26.78	27.98	26.11	27.72	1790030
2023-03-28	27.49	28.00	27.36	27.55	1728397
2023-03-29	28.30	28.40	27.39	27.76	1146164
2023-03-30	28.19	28.28	27.61	28.02	1373154
2023-03-31	28.21	28.51	28.01	28.16	1459521
2023-04-03	29.93	31.13	29.63	30.89	2579432
2023-04-04	31.16	31.19	29.35	29.97	1625172
2023-04-05	29.83	30.23	29.21	29.88	1131233
2023-04-06	29.71	29.93	29.24	29.62	1027082
2023-04-10	29.48	30.50	29.48	29.87	1630325
2023-04-11	30.18	30.21	29.31	29.86	2245152
2023-04-12	29.87	30.30	29.54	29.85	1629370
2023-04-13	29.74	31.20	29.65	30.96	2091065
2023-04-14	31.00	31.27	30.60	30.94	1242842
2023-04-17	30.94	30.94	29.94	29.95	1427940
2023-04-18	29.84	29.94	29.18	29.48	1163515
2023-04-19	28.74	29.06	28.34	28.90	1774696
2023-04-20	28.10	28.38	27.51	27.97	1709978
2023-04-21	27.95	28.05	27.24	27.29	1421756
2023-04-24	27.29	28.55	27.18	28.39	1512676
2023-04-25	27.72	28.10	27.15	27.20	1503877
2023-04-26	27.00	27.25	26.02	26.21	1938255
2023-04-27	26.24	27.08	26.02	26.85	2184346
2023-04-28	26.87	28.47	26.30	28.08	2560543
2023-05-01	27.46	28.36	27.24	28.04	2408764
2023-05-02	27.56	27.61	25.89	26.39	2175296
2023-05-03	25.81	26.35	25.52	25.70	3025032
2023-05-04	25.74	26.20	25.20	25.29	2594544
2023-05-05	26.48	27.04	26.44	26.92	1926464
2023-05-08	27.70	27.70	26.25	26.41	2270156
2023-05-09	25.98	26.56	25.74	26.10	1742758
2023-05-10	26.33	26.33	25.04	25.95	2614784
2023-05-11	25.45	26.04	25.20	26.00	1730515
2023-05-12	26.32	26.48	25.37	25.79	1527456
2023-05-15	25.97	26.71	25.86	26.54	1063702
2023-05-16	26.30	26.62	25.66	25.68	1056836
2023-05-17	26.04	26.66	25.47	26.56	1280943
2023-05-18	26.26	26.95	25.85	26.88	916659
2023-05-19	27.26	27.31	26.59	26.69	1329899
2023-05-22	26.82	28.43	26.82	28.15	2703683
2023-05-23	28.35	28.94	28.13	28.20	1658623
2023-05-24	28.41	29.41	28.18	28.77	1550304
2023-05-25	28.40	28.48	27.06	27.45	2214089
2023-05-26	27.53	27.67	27.08	27.52	1301730
2023-05-30	26.85	27.00	26.08	26.60	1268709
2023-05-31	25.95	26.44	25.84	26.29	1783498
2023-06-01	26.42	27.24	26.23	26.84	1260281
2023-06-02	27.45	28.43	27.28	28.21	1421639
2023-06-05	28.95	28.81	27.12	28.21	1903531
2023-06-06	26.84	28.36	26.53	28.17	1495884
2023-06-07	28.45	29.85	28.43	29.58	1616669
2023-06-08	29.65	29.90	28.94	29.54	1662597
2023-06-09	29.35	29.55	28.79	29.04	1241567
2023-06-12	28.40	28.97	27.79	28.10	1593829
2023-06-13	28.66	29.55	28.45	28.88	1618504
2023-06-14	29.27	29.45	27.89	28.40	2017260
2023-06-15	28.44	29.30	28.36	28.73	1658484
2023-06-16	29.04	29.04	28.33	28.92	2906160
2023-06-20	28.40	28.59	27.37	27.99	1574174
2023-06-21	28.44	30.38	28.27	29.76	2851268
2023-06-22	29.40	29.52	28.43	28.57	1419063
2023-06-23	28.00	29.38	27.98	29.09	7518788
2023-06-26	29.15	30.46	29.15	30.17	2106289
2023-06-27	29.98	30.76	29.65	30.47	2020724
2023-06-28	30.29	30.81	29.89	30.75	1380914
2023-06-29	30.78	31.48	30.41	31.31	1768776
2023-06-30	31.44	31.89	30.91	31.63	1915729
2023-07-03	31.68	32.14	31.53	32.02	947317
2023-07-05	32.22	32.25	31.57	31.57	1336176
2023-07-06	31.25	31.50	29.51	30.18	1254050
2023-07-07	30.06	32.40	30.06	32.18	1778952
2023-07-10	32.11	32.50	31.91	32.38	1683590
2023-07-11	32.82	33.59	32.34	33.28	1628450
2023-07-12	33.75	33.95	33.29	33.39	1452697
2023-07-13	33.45	34.56	33.07	34.22	1366859
2023-07-14	33.82	33.89	32.37	32.43	1334845
2023-07-17	32.37	32.92	32.21	32.66	994617
2023-07-18	33.05	35.17	32.97	34.51	2378713
2023-07-19	34.74	35.25	34.44	34.61	1568529
2023-07-20	35.05	35.05	34.01	34.61	1356361
2023-07-21	34.68	34.81	33.92	34.29	1011744
2023-07-24	34.49	35.01	34.25	34.57	1805236
2023-07-25	34.61	35.70	34.39	35.14	1331264
2023-07-26	34.65	35.44	34.55	35.19	1188230
2023-07-27	35.72	35.87	34.50	34.67	1418704
2023-07-28	35.00	35.93	34.55	35.83	1223422
2023-07-31	36.29	36.48	35.92	36.29	1524955
2023-08-01	35.87	36.25	35.06	36.09	1272254
2023-08-02	35.73	35.96	35.01	35.62	1679157
2023-08-03	35.84	37.89	35.46	37.30	2243184
2023-08-04	37.85	38.75	37.50	38.33	1593548
2023-08-07	38.20	38.84	37.80	38.83	1451357
2023-08-08	37.60	39.15	37.27	38.90	1831500
2023-08-09	39.25	40.40	38.98	39.80	2079480
2023-08-10	39.45	39.81	38.90	39.17	1473194
2023-08-11	39.05	39.93	39.05	39.75	1163211
2023-08-14	39.45	39.73	38.99	39.57	991018
2023-08-15	39.05	39.33	38.66	39.01	1348291
2023-08-16	39.79	40.57	39.27	39.45	1637568
2023-08-17	40.25	40.76	40.02	40.31	1668181
2023-08-18	39.79	40.67	39.66	40.60	1814478
2023-08-21	40.89	41.60	40.74	41.35	1794444
2023-08-22	41.38	41.68	40.27	40.28	1519485
2023-08-23	40.00	40.62	39.28	40.55	1164513
2023-08-24	40.10	40.73	39.86	39.86	1037970
2023-08-25	40.35	41.30	39.84	40.84	1478492
2023-08-28	41.06	41.42	40.78	41.06	904968
2023-08-29	41.40	41.43	40.60	41.08	937498
2023-08-30	41.45	42.13	41.22	41.97	1507004
2023-08-31	42.01	42.58	41.70	42.31	1447926
2023-09-01	42.88	43.32	42.58	42.93	1231792
2023-09-05	42.92	43.18	42.25	42.28	1770593
2023-09-06	42.11	42.85	42.02	42.47	890248
2023-09-07	42.49	42.72	41.81	42.09	1464130
2023-09-08	42.20	42.33	41.50	41.63	2212662
2023-09-11	41.78	41.87	39.58	40.25	2210579
2023-09-12	41.06	41.44	40.59	41.38	1178009
2023-09-13	41.30	41.33	39.90	40.55	1729786
2023-09-14	41.19	41.45	40.25	40.35	1349968
2023-09-15	39.80	40.19	39.05	39.59	8014993
2023-09-18	40.28	40.33	39.08	39.45	1553661
2023-09-19	40.03	40.19	39.10	39.29	1445693
2023-09-20	39.00	39.48	37.91	37.95	1406302
2023-09-21	38.19	38.43	37.37	37.62	1168663
2023-09-22	38.20	38.25	37.05	37.20	1342964
2023-09-25	37.23	38.44	37.23	38.27	741058
2023-09-26	37.77	38.87	37.76	38.74	1127299
2023-09-27	39.37	40.97	39.28	40.66	1294684
2023-09-28	40.56	41.21	39.85	40.06	2182706
2023-09-29	40.14	40.36	39.56	39.65	1349381
2023-10-02	39.77	39.87	37.50	37.86	2183231
2023-10-03	37.59	38.17	37.36	38.09	1060056
2023-10-04	37.36	37.49	35.63	36.44	1627805
2023-10-05	36.04	36.73	35.82	36.40	1253315
2023-10-06	36.76	38.10	36.20	37.47	1301900
2023-10-09	38.94	39.93	38.47	39.65	1400458
2023-10-10	39.65	39.92	39.24	39.25	1223373
2023-10-11	38.80	39.60	38.38	39.39	1393365
2023-10-12	39.90	40.14	39.35	40.10	1296066
2023-10-13	40.99	42.26	40.91	41.98	2031072
2023-10-16	42.43	42.65	41.53	42.15	1965290
2023-10-17	41.97	42.97	41.75	42.07	1382500
2023-10-18	42.48	42.80	42.00	42.18	1486953
2023-10-19	41.85	43.73	41.73	43.51	2564935
2023-10-20	43.34	43.52	42.53	42.85	1781781
2023-10-23	42.15	42.59	41.36	41.82	1764639
2023-10-24	42.28	42.28	41.14	41.55	1392960
2023-10-25	41.61	42.38	41.09	41.72	2442617
2023-10-26	41.00	41.20	39.74	40.52	2080558
2023-10-27	40.77	40.79	39.35	40.54	1579545
2023-10-30	40.39	40.94	39.08	39.82	1585327
2023-10-31	39.83	40.58	39.54	40.32	1041910
2023-11-01	40.53	40.93	39.42	39.57	1207174
2023-11-02	39.61	41.22	39.27	41.13	1740472
2023-11-03	41.02	41.62	39.89	40.47	2779057
2023-11-06	40.52	40.66	38.96	38.99	1788730
2023-11-07	38.22	38.23	37.12	37.56	1877001
2023-11-08	37.15	37.76	36.36	36.37	2216799
2023-11-09	36.72	37.02	36.25	36.28	1333136
2023-11-10	36.69	37.24	36.36	36.76	1351359
2023-11-13	36.90	37.67	36.64	37.67	1407134
2023-11-14	37.91	38.49	37.62	38.35	1190535
2023-11-15	37.95	38.66	37.89	37.90	1203603
2023-11-16	37.22	37.47	35.48	36.43	1302805
2023-11-17	36.99	38.00	36.99	37.91	1750908
2023-11-20	38.37	38.78	37.89	38.02	1084407
2023-11-21	37.45	38.00	36.94	37.75	1288160
2023-11-22	36.41	37.81	35.99	37.67	1283575
2023-11-24	37.56	38.40	37.56	38.05	439065
2023-11-27	37.56	37.81	37.16	37.28	983671
2023-11-28	37.60	37.90	37.15	37.33	881578
2023-11-29	37.63	37.83	37.11	37.30	1115346
2023-11-30	37.87	39.08	36.84	37.45	1612981
2023-12-01	37.29	38.63	37.24	37.91	1012288
2023-12-04	37.38	37.69	36.99	37.30	1189344
2023-12-05	37.46	37.59	36.16	36.17	1096326
2023-12-06	35.62	36.19	34.93	34.96	1496247
2023-12-07	35.33	35.53	34.66	34.85	2751963
2023-12-08	35.16	35.82	35.09	35.57	1235091
2023-12-11	35.33	36.16	35.23	35.62	1234126
2023-12-12	34.90	34.92	34.13	34.44	1193687
2023-12-13	34.65	35.71	34.17	35.65	1530943
2023-12-14	36.30	37.68	36.29	37.47	1802690
2023-12-15	37.81	37.93	36.86	37.88	3678700
2023-12-18	38.96	39.24	38.25	38.36	1253330
2023-12-19	38.20	38.80	38.04	38.72	1039437
2023-12-20	39.01	39.16	37.87	37.90	1059314
2023-12-21	38.07	38.57	37.90	38.51	744508
2023-12-22	38.79	39.11	38.40	38.61	750424
2023-12-26	39.08	39.86	38.92	39.80	857779
2023-12-27	39.85	40.15	39.56	39.97	1057695
2023-12-28	39.67	40.02	39.02	39.07	1082450
2023-12-29	39.36	39.38	38.62	38.72	868375
2024-01-02	39.28	39.90	38.68	38.95	912047
2024-01-03	38.85	39.56	38.45	39.35	1109876
2024-01-04	39.59	39.82	38.26	38.27	1253578
2024-01-05	38.57	38.76	37.78	38.25	1042734
2024-01-08	36.88	38.20	36.66	38.19	1744899
2024-01-09	38.26	38.29	37.08	38.06	1552599
2024-01-10	38.12	38.12	36.82	37.33	1463276
2024-01-11	37.44	37.53	36.77	36.94	1164175
2024-01-12	37.70	37.90	36.88	37.34	1639416
2024-01-16	36.83	37.11	35.55	35.56	1799503
2024-01-17	34.97	35.72	34.76	35.49	1136699
2024-01-18	35.72	36.00	35.30	35.72	1722719
2024-01-19	35.72	35.79	34.92	35.68	1247582
2024-01-22	35.61	36.40	35.34	35.89	1025685
2024-01-23	35.86	36.31	35.58	35.98	1181873
2024-01-24	36.33	36.89	36.08	36.61	1053799
2024-01-25	37.06	37.47	36.32	37.36	1094657
2024-01-26	37.29	37.54	36.54	37.19	1239847
2024-01-29	37.19	37.55	36.40	37.49	995452
2024-01-30	37.01	38.37	36.97	38.31	1298032
2024-01-31	38.52	38.53	37.07	37.08	1247178
2024-02-01	37.33	37.85	36.01	36.53	1649157
2024-02-02	36.49	36.55	35.72	35.76	1136998
2024-02-05	35.43	36.04	34.90	35.72	1242046
2024-02-06	35.94	36.68	35.77	36.45	922043
2024-02-07	36.47	36.71	36.11	36.45	669082
2024-02-08	36.44	37.39	36.44	36.97	1082717
2024-02-09	36.95	37.33	36.74	36.90	813766
2024-02-12	37.16	38.38	37.16	38.05	1477317
2024-02-13	37.84	38.03	37.02	37.39	1210247
2024-02-14	37.72	38.20	37.15	37.54	874926
2024-02-15	37.71	39.50	37.66	39.18	1314117
2024-02-16	39.36	40.00	38.76	39.53	996449
2024-02-20	39.26	39.39	38.65	38.80	1170317
2024-02-21	39.17	40.24	39.11	39.50	1691103
2024-02-22	40.45	41.50	39.71	41.34	4105228
2024-02-23	40.70	41.70	40.30	41.42	1981919
2024-02-26	41.23	41.58	40.66	41.46	1562659
2024-02-27	41.88	42.88	41.53	42.84	1698205
2024-02-28	42.75	43.36	42.55	43.13	1572625
2024-02-29	43.60	43.92	43.01	43.77	2024738
2024-03-01	44.25	45.19	44.03	44.50	1644276
2024-03-04	44.70	44.97	43.19	43.20	1545606
2024-03-05	43.06	44.14	42.94	43.62	1515423
2024-03-06	44.46	44.80	43.92	44.43	2393703
2024-03-07	44.45	45.16	44.24	44.42	1374221
2024-03-08	44.64	45.36	44.52	45.07	1364725
2024-03-11	44.53	45.37	44.15	45.36	1453956
2024-03-12	45.32	45.90	44.67	45.72	1700046
2024-03-13	46.00	46.98	45.94	46.82	1918230
2024-03-14	46.99	47.03	46.35	46.66	1932178
2024-03-15	46.56	47.18	45.89	46.79	11085470
2024-03-18	46.79	46.90	45.95	46.65	2012010
2024-03-19	46.54	47.89	46.54	47.78	1159328
2024-03-20	47.49	48.50	47.24	48.22	1460557
2024-03-21	48.48	48.96	48.19	48.83	1409910
2024-03-22	48.90	49.23	48.62	48.70	1604149
2024-03-25	48.95	49.86	48.95	49.65	1377546
2024-03-26	49.67	49.93	48.65	48.68	1208945
2024-03-27	48.61	49.06	48.35	49.05	1038906
2024-03-28	49.40	49.90	49.01	49.85	1653147
2024-04-01	50.00	50.73	49.21	50.58	1696543
2024-04-02	50.79	51.36	50.15	50.83	1673746
2024-04-03	50.94	52.01	50.92	52.00	1613019
2024-04-04	52.02	52.62	51.56	52.04	1678400
2024-04-05	52.47	53.26	51.83	52.76	1907840
2024-04-08	52.92	53.16	51.95	52.01	1271173
2024-04-09	52.62	52.64	51.52	51.74	1817192
2024-04-10	51.57	52.46	51.34	52.41	1810710
2024-04-11	52.49	52.54	51.47	51.70	1210898
2024-04-12	52.54	52.83	50.44	50.73	2006453
2024-04-15	50.84	51.16	50.08	50.42	1640649
2024-04-16	50.02	50.57	49.36	50.29	1350552
2024-04-17	50.28	50.51	48.81	49.11	1375878
2024-04-18	49.34	49.57	47.78	48.04	1300832
2024-04-19	47.84	48.89	47.84	48.09	1456524
2024-04-22	48.29	49.48	47.60	48.85	1096314
2024-04-23	48.56	50.16	48.20	49.81	1623488
2024-04-24	49.65	50.20	49.29	50.01	1321809
2024-04-25	50.01	50.56	49.39	50.44	1073574
2024-04-26	50.46	50.90	50.02	50.84	1122434
2024-04-29	50.74	51.49	50.61	50.84	1382905
2024-04-30	50.55	50.89	48.47	48.49	2177893
2024-05-01	48.46	48.46	46.60	47.12	1229173
2024-05-02	47.52	48.08	47.12	47.74	1289926
2024-05-03	48.72	50.27	48.00	50.13	3340961
2024-05-06	50.52	51.50	50.30	50.72	1941481
2024-05-07	50.66	51.94	50.57	51.16	1660264
2024-05-08	50.65	51.46	50.35	50.63	1513182
2024-05-09	50.63	51.41	50.31	50.93	1062569
2024-05-10	51.17	51.22	49.14	49.16	1164480
2024-05-13	49.57	49.69	48.46	48.95	1770458
2024-05-14	49.02	49.55	48.68	49.52	1299853
2024-05-15	49.36	49.60	48.09	48.80	1220750
2024-05-16	48.79	49.22	48.39	48.45	1786442
2024-05-17	48.81	49.14	48.41	48.95	1072472
2024-05-20	49.02	49.52	48.94	49.46	1188069
2024-05-21	49.10	50.40	49.10	49.60	1487883
2024-05-22	49.14	49.15	47.44	48.37	2057977
2024-05-23	48.87	49.29	47.69	48.05	1401615
2024-05-24	48.44	48.78	47.95	48.06	1328819
2024-05-28	48.36	49.22	48.20	48.95	1070984
2024-05-29	48.65	49.42	48.36	48.83	1176334
2024-05-30	48.92	49.66	48.83	49.25	971289
2024-05-31	49.55	50.52	49.33	50.43	1272262
2024-06-03	50.72	50.77	47.30	47.52	1652064
2024-06-04	46.74	46.97	45.99	46.52	1196056
2024-06-05	46.78	46.99	46.36	46.76	1218892
2024-06-06	46.72	47.52	46.72	47.35	1335968
2024-06-07	47.03	47.61	46.49	47.02	818597
2024-06-10	46.94	48.40	46.80	48.26	988123
2024-06-11	47.98	48.61	47.35	48.44	1149721
2024-06-12	49.59	50.04	48.88	48.90	2169582
2024-06-13	48.79	48.90	46.86	47.20	1738026
2024-06-14	47.20	47.40	45.51	45.82	1535844
2024-06-17	46.00	46.28	45.28	46.27	1632380
2024-06-18	46.56	47.79	46.30	47.52	1670381
2024-06-20	47.50	48.45	47.26	48.25	1664189
2024-06-21	48.34	48.58	48.01	48.13	11390045
2024-06-24	48.44	50.20	48.36	49.85	1176861
2024-06-25	49.64	49.81	48.91	49.39	1100884
2024-06-26	49.25	49.25	47.84	48.42	1498070
2024-06-27	44.85	45.25	42.62	43.35	8754784
2024-06-28	44.50	44.74	42.95	43.23	6082210
2024-07-01	43.35	43.96	43.00	43.66	2975243
2024-07-02	44.05	44.75	43.67	44.35	3523991
2024-07-03	44.76	45.61	44.39	45.32	936111
2024-07-05	45.15	45.15	43.51	43.63	1729131
2024-07-08	43.63	44.54	43.63	44.25	1528084
2024-07-09	43.67	44.45	43.36	43.44	1534030
2024-07-10	43.60	44.19	43.55	43.90	1090144
2024-07-11	44.57	45.49	44.20	45.14	1465712
2024-07-12	45.61	45.83	44.76	44.94	1515596
2024-07-15	45.66	46.63	44.95	46.15	1957836
2024-07-16	46.16	47.12	45.89	46.78	1756465
2024-07-17	47.08	47.92	46.54	46.82	1484993
2024-07-18	46.76	48.49	46.33	47.08	2145320
2024-07-19	47.09	47.35	46.16	46.65	1150162
2024-07-22	46.65	46.94	45.60	46.40	2161522
2024-07-23	46.20	46.20	44.93	44.98	2302562
2024-07-24	45.41	45.82	44.50	44.50	1841948
2024-07-25	44.45	45.91	44.05	45.60	2129256
2024-07-26	46.12	46.34	45.29	45.91	1869434
2024-07-29	46.24	46.58	44.61	45.42	1597304
2024-07-30	45.35	46.10	45.01	45.49	1482051
2024-07-31	46.57	47.20	46.17	46.20	1689985
2024-08-01	46.12	46.79	43.40	44.13	1591191
2024-08-02	42.78	42.88	40.35	40.90	2567790
2024-08-05	39.35	39.75	38.15	38.77	2665455
2024-08-06	38.61	39.56	38.30	38.90	1730418
2024-08-07	40.05	40.48	38.78	38.98	2775530
2024-08-08	44.25	44.35	39.95	43.24	5534498
2024-08-09	42.60	43.64	42.25	43.11	1979803
2024-08-12	43.53	44.63	43.45	44.34	1584089
2024-08-13	44.13	44.98	43.73	44.91	2098280
2024-08-14	45.30	45.37	44.61	44.96	1525668
2024-08-15	45.38	46.76	45.11	46.72	1693443
2024-08-16	46.07	46.33	45.23	45.40	1327661
2024-08-19	45.52	46.31	45.21	45.43	1573451
2024-08-20	45.08	45.13	43.81	44.16	1297477
2024-08-21	44.77	44.93	43.92	44.41	1234772
2024-08-22	44.29	44.83	44.08	44.30	979059
2024-08-23	44.76	45.96	44.58	45.81	1262706
2024-08-26	46.89	47.69	46.59	46.95	1364962
2024-08-27	46.57	46.68	45.67	46.16	940161
2024-08-28	45.65	46.10	45.32	46.07	921829
2024-08-29	46.42	47.18	45.68	46.96	1180135
2024-08-30	46.17	46.20	44.87	45.63	1477785
2024-09-03	45.02	45.02	42.87	42.89	1567276
2024-09-04	43.03	43.13	41.73	41.76	1917939
2024-09-05	42.25	42.27	41.29	41.44	1321852
2024-09-06	41.39	41.72	39.91	40.13	1261026
2024-09-09	39.75	40.06	39.35	39.56	1923381
2024-09-10	39.52	39.82	38.28	38.86	1724274
2024-09-11	39.11	39.22	37.79	39.08	1591576
2024-09-12	38.93	39.52	38.23	38.78	1470468
2024-09-13	39.44	39.83	39.05	39.16	1236600
2024-09-16	39.61	40.00	39.02	39.82	1194428
2024-09-17	39.90	40.93	39.85	40.50	1437623
2024-09-18	40.36	41.71	40.22	40.95	1769334
2024-09-19	42.00	42.20	41.44	41.49	1321311
2024-09-20	41.09	42.21	40.65	41.53	8041815
2024-09-23	41.41	42.72	41.35	42.10	2465408
2024-09-24	42.89	43.00	42.23	42.50	1635429
2024-09-25	42.28	42.36	40.84	41.06	1983886
2024-09-26	39.91	40.16	37.86	38.07	3249315
2024-09-27	39.16	39.90	38.60	39.81	2491047
2024-09-30	39.43	40.54	39.01	39.97	1327816
2024-10-01	39.43	41.35	39.07	41.33	1750131
2024-10-02	42.53	42.67	41.32	41.93	1487228
2024-10-03	42.14	44.18	41.81	44.10	1651103
2024-10-04	44.79	45.80	44.50	45.08	1858963
2024-10-07	45.24	46.15	45.01	45.83	1605490
2024-10-08	44.85	44.85	43.59	44.16	1804816
2024-10-09	43.54	44.59	43.25	44.36	1077043
2024-10-10	44.44	45.33	44.13	44.89	1458044
2024-10-11	44.55	46.38	44.55	45.55	1539976
2024-10-14	44.91	45.22	44.29	44.62	763091
2024-10-15	43.13	43.36	42.40	42.43	1895006
2024-10-16	42.76	43.25	42.60	42.69	2419978
2024-10-17	42.78	43.62	42.42	43.52	1099059
2024-10-18	43.45	43.45	42.40	42.85	1723610
2024-10-21	43.44	43.57	42.07	42.14	1925022
2024-10-22	42.75	43.04	42.19	42.33	1146289
2024-10-23	42.06	42.40	41.38	41.98	1061435
2024-10-24	42.28	42.79	41.89	42.51	899566
2024-10-25	43.02	43.54	42.63	43.48	1436349
2024-10-28	41.32	42.14	41.32	41.96	1161026
2024-10-29	41.86	42.35	41.56	41.81	1300675
2024-10-30	42.19	42.83	41.84	42.50	1373952
2024-10-31	42.77	43.27	41.93	41.97	1608568
2024-11-01	43.39	43.45	39.70	40.28	3384701
2024-11-04	40.70	41.73	40.47	40.94	1828661
2024-11-05	40.90	41.55	40.75	41.10	1675401
2024-11-06	42.34	44.50	42.22	44.06	2027067
2024-11-07	44.04	44.37	43.04	43.28	1345734
2024-11-08	43.01	43.38	42.51	43.37	1064480
2024-11-11	43.40	44.07	42.98	44.02	902076
2024-11-12	44.20	44.85	43.30	43.41	891557
2024-11-13	43.64	44.16	42.64	43.72	741653
2024-11-14	44.39	44.83	43.68	44.27	1153871
2024-11-15	44.46	44.94	43.14	43.33	842216
2024-11-18	43.89	45.04	43.89	44.60	893036
2024-11-19	44.25	44.43	43.43	43.89	635207
2024-11-20	44.03	44.91	44.00	44.76	1370593
2024-11-21	45.47	46.09	45.20	45.46	1060440
2024-11-22	45.19	46.42	45.01	46.03	1014664
2024-11-25	46.16	46.41	45.00	45.14	1220811
2024-11-26	44.98	45.47	44.43	44.63	1011887
2024-11-27	44.66	45.76	44.66	44.83	703837
2024-11-29	45.27	45.47	44.73	45.19	645995
2024-12-02	45.17	45.42	43.33	44.24	1333986
2024-12-03	44.86	45.05	43.91	44.51	1029804
2024-12-04	44.60	44.60	41.67	41.93	1246429
2024-12-05	41.76	42.62	41.74	41.81	1831822
2024-12-06	41.64	41.64	39.37	40.18	1543923
2024-12-09	41.09	41.59	40.59	40.69	1431796
2024-12-10	41.16	41.25	40.18	40.39	1495047
2024-12-11	40.76	41.37	40.23	41.21	1043532
2024-12-12	41.16	41.21	40.18	40.59	791731
2024-12-13	40.62	40.62	39.76	40.43	857028
2024-12-16	40.30	40.30	39.25	39.39	1086985
2024-12-17	38.84	39.06	37.90	38.87	1382946
2024-12-18	39.37	39.59	37.08	37.15	1305222
2024-12-19	38.18	38.25	36.70	36.77	1466450
2024-12-20	36.39	37.48	36.13	36.59	4155643
2024-12-23	36.65	37.26	36.28	37.15	1275110
2024-12-24	37.20	37.69	36.64	37.54	438324
2024-12-26	37.40	37.84	36.99	37.68	992752
2024-12-27	37.70	38.18	37.46	37.82	1068477
2024-12-30	38.10	38.93	37.71	38.47	1053934
2024-12-31	38.68	39.14	38.41	38.76	1290523
2025-01-02	39.56	40.34	39.40	40.16	789945
2025-01-03	40.42	40.86	40.17	40.58	883252
2025-01-06	41.16	41.91	40.58	40.86	1319041
2025-01-07	40.95	42.69	40.92	42.68	2089525
2025-01-08	42.14	42.81	41.94	42.65	1740147
2025-01-10	44.02	44.50	43.28	43.35	1984569
2025-01-13	43.64	44.74	43.29	43.72	1371260
2025-01-14	43.50	44.24	43.21	43.92	1893137
2025-01-15	44.39	44.95	44.06	44.69	1472512
2025-01-16	44.30	44.78	44.02	44.12	1182595
2025-01-17	44.02	44.34	42.74	43.21	2351360
2025-01-21	42.92	43.06	41.83	41.88	1410740
2025-01-22	41.65	42.30	41.38	41.78	1551823
2025-01-23	42.43	42.54	40.69	41.02	1700230
2025-01-24	41.00	41.26	39.99	40.09	1308722
2025-01-27	40.04	40.89	39.36	39.69	1464160
2025-01-28	39.85	40.50	39.09	39.68	1210156
2025-01-29	39.35	40.21	39.25	40.05	1259088
2025-01-30	40.31	40.45	39.31	39.61	1172541
2025-01-31	39.38	39.57	37.84	37.96	1283455
2025-02-03	37.78	38.05	36.58	37.38	1526691
2025-02-04	36.75	38.39	36.66	38.27	1060185
2025-02-05	38.10	38.26	37.44	37.85	1040850
2025-02-06	38.07	38.30	36.92	37.24	1309275
2025-02-07	37.49	37.89	37.15	37.38	1228333
2025-02-10	37.90	39.56	37.89	39.41	1676002
2025-02-11	39.64	41.29	39.64	40.61	1634814
2025-02-12	40.11	40.89	38.87	38.91	1869679
2025-02-13	38.87	39.42	38.42	38.97	1373765
2025-02-14	39.24	39.99	38.13	38.52	1693604
2025-02-18	38.85	39.24	38.20	38.62	1688048
2025-02-19	38.57	39.40	37.94	38.83	2504509
2025-02-20	37.87	39.40	36.56	37.11	4571460
2025-02-21	37.11	37.11	34.06	34.35	4712210
2025-02-24	34.45	34.62	33.71	33.82	2606518
2025-02-25	33.80	34.73	32.96	33.08	3371538
2025-02-26	33.19	33.46	32.19	32.37	2959655
2025-02-27	32.70	33.23	32.17	32.52	2303459
2025-02-28	32.40	32.84	31.80	32.71	1724599
2025-03-03	32.87	33.14	29.43	30.01	2525843
2025-03-04	29.39	29.68	28.34	28.85	3076759
2025-03-05	28.19	28.40	26.66	27.52	2993711
2025-03-06	27.29	27.62	26.69	27.15	2130273
2025-03-07	27.54	28.46	27.36	27.59	2560550
2025-03-10	27.45	28.13	26.95	27.37	2751812
2025-03-11	27.54	29.25	27.54	29.07	3250361
2025-03-12	29.21	29.38	28.90	29.11	100375

Explore More About SM

Coins representing dividend payouts and trends

SM Dividend History

Discover SM Energy Co'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

SM Stock Split History

Discover SM Energy Co'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

SM Historical Prices

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

Web Analytics