TDW Historical Prices

Summary

Key Stock Metrics

31.17

(April 9, 2025)

52-Week Low

91.40

(August 26, 2024)

52-Week High

111.42

(May 7, 2024)

All-Time High

57.41

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	22.50	22.50	22.00	22.00	28200
1993-10-28	22.13	22.75	22.00	22.75	66400
1993-10-29	22.88	23.00	22.50	22.75	86700
1993-11-01	22.25	22.25	21.50	21.50	77000
1993-11-02	21.50	21.50	20.88	21.00	174600
1993-11-03	21.25	22.13	21.25	21.75	236100
1993-11-04	21.50	21.50	21.13	21.13	1493000
1993-11-05	21.13	21.63	21.13	21.50	175200
1993-11-08	21.88	22.38	21.88	22.38	248400
1993-11-09	22.38	22.75	21.63	21.75	181900
1993-11-10	21.88	22.00	21.63	21.88	189200
1993-11-11	22.25	23.00	22.13	22.88	533900
1993-11-12	22.63	23.63	22.63	23.63	289600
1993-11-15	23.50	23.88	23.50	23.75	147500
1993-11-16	23.63	23.63	22.63	22.63	138300
1993-11-17	22.63	22.63	22.00	22.00	111000
1993-11-18	22.00	22.38	21.38	22.38	224700
1993-11-19	22.50	22.63	22.13	22.63	286400
1993-11-22	22.50	22.50	22.13	22.25	19100
1993-11-23	22.38	22.63	22.13	22.25	84000
1993-11-24	22.25	22.50	22.25	22.38	47400
1993-11-26	22.13	22.13	21.50	21.75	203800
1993-11-29	21.50	21.50	20.00	20.25	436500
1993-11-30	20.00	20.25	20.00	20.00	1335300
1993-12-01	20.13	20.25	20.00	20.13	151400
1993-12-02	20.00	20.25	20.00	20.13	114500
1993-12-03	20.13	20.25	20.00	20.13	84600
1993-12-06	20.13	20.13	20.00	20.00	242400
1993-12-07	20.00	20.63	19.75	20.38	277600
1993-12-08	20.38	20.50	20.38	20.50	36100
1993-12-09	20.38	20.50	20.13	20.13	74300
1993-12-10	20.13	20.38	20.13	20.38	93800
1993-12-13	20.38	20.50	20.13	20.50	223100
1993-12-14	20.25	20.50	19.63	19.63	298300
1993-12-15	19.50	19.88	19.38	19.75	267400
1993-12-16	19.75	20.38	19.75	20.00	198000
1993-12-17	20.00	20.25	19.88	20.00	132500
1993-12-20	20.00	20.13	20.00	20.00	86400
1993-12-21	20.00	20.13	19.88	20.00	93600
1993-12-22	20.00	20.00	19.50	19.50	165300
1993-12-23	19.75	20.00	19.63	20.00	190600
1993-12-27	20.00	20.00	19.88	20.00	64800
1993-12-28	20.00	20.25	19.88	20.00	145900
1993-12-29	20.00	20.38	19.88	20.38	117300
1993-12-30	20.38	20.50	20.38	20.50	57500
1993-12-31	20.50	20.50	20.00	20.00	39600
1994-01-03	20.13	20.50	20.13	20.50	74000
1994-01-04	20.50	20.88	20.25	20.50	137500
1994-01-05	20.50	20.75	20.50	20.63	180400
1994-01-06	20.88	20.88	20.38	20.38	196300
1994-01-07	20.38	20.38	20.13	20.38	154200
1994-01-10	20.50	20.63	20.25	20.50	65500
1994-01-11	20.50	20.50	20.25	20.38	221400
1994-01-12	20.38	20.88	20.38	20.50	110200
1994-01-13	20.63	20.75	20.50	20.75	76400
1994-01-14	20.75	21.88	20.75	21.00	333000
1994-01-17	21.00	21.25	21.00	21.00	97900
1994-01-18	21.00	21.13	20.88	21.00	46200
1994-01-19	21.00	21.13	20.88	21.00	135000
1994-01-20	20.75	20.88	20.50	20.63	19600
1994-01-21	20.63	20.63	20.50	20.63	39900
1994-01-24	20.50	20.63	20.25	20.38	228600
1994-01-25	20.38	20.75	20.38	20.50	188800
1994-01-26	20.50	20.50	19.50	19.50	640000
1994-01-27	19.63	20.13	19.63	20.00	351100
1994-01-28	20.13	20.25	20.13	20.13	217700
1994-01-31	20.38	21.25	20.38	21.25	283800
1994-02-01	21.13	21.50	21.13	21.13	403200
1994-02-02	21.25	22.25	21.13	21.88	178900
1994-02-03	22.00	22.13	21.88	22.00	262200
1994-02-04	21.88	22.13	21.75	21.75	119100
1994-02-07	21.50	21.50	20.88	20.88	190600
1994-02-08	20.63	20.88	20.50	20.50	58500
1994-02-09	20.75	21.13	20.50	20.88	98900
1994-02-10	21.00	21.00	20.75	21.00	84700
1994-02-11	20.88	20.88	20.75	20.75	73700
1994-02-14	21.00	21.50	21.00	21.25	104600
1994-02-15	21.13	21.50	21.00	21.38	229300
1994-02-16	21.25	22.38	21.25	22.00	464900
1994-02-17	22.13	23.50	22.13	23.13	262400
1994-02-18	23.00	23.00	22.50	22.88	72700
1994-02-22	22.75	22.75	22.63	22.75	54700
1994-02-23	22.75	22.75	22.00	22.25	40500
1994-02-24	22.13	22.13	21.50	21.50	83400
1994-02-25	21.63	21.63	21.13	21.50	82700
1994-02-28	21.75	22.38	21.75	22.25	48500
1994-03-01	22.38	22.38	22.00	22.13	74100
1994-03-02	22.13	22.25	21.88	22.00	110900
1994-03-03	22.13	22.13	21.13	21.50	143000
1994-03-04	21.75	21.75	21.13	21.13	61300
1994-03-07	21.00	21.00	20.63	21.00	207800
1994-03-08	21.25	21.25	20.50	20.50	249300
1994-03-09	20.25	20.38	20.00	20.25	308700
1994-03-10	20.25	20.25	19.50	19.50	403800
1994-03-11	19.75	20.25	19.75	20.13	118300
1994-03-14	20.25	20.63	20.13	20.50	133300
1994-03-15	20.50	20.75	20.50	20.50	269400
1994-03-16	20.50	21.00	20.50	20.88	349700
1994-03-17	21.00	22.00	20.88	22.00	459200
1994-03-18	22.13	22.75	21.75	22.63	274600
1994-03-21	22.38	22.88	22.38	22.88	188600
1994-03-22	22.88	23.13	22.75	23.13	119300
1994-03-23	23.00	23.13	22.88	23.00	107600
1994-03-24	23.00	23.00	22.63	22.75	161200
1994-03-25	22.75	23.25	22.75	23.00	78800
1994-03-28	23.00	23.13	22.00	22.00	259700
1994-03-29	22.00	22.00	21.00	21.13	221900
1994-03-30	20.88	20.88	19.63	19.63	213500
1994-03-31	19.75	19.75	19.25	19.50	381600
1994-04-04	19.38	19.50	19.13	19.25	154300
1994-04-05	19.50	20.00	19.50	19.75	358000
1994-04-06	19.63	20.25	19.63	20.25	68000
1994-04-07	20.13	20.88	20.13	20.50	657800
1994-04-08	20.25	20.50	20.13	20.25	39400
1994-04-11	20.38	20.63	20.38	20.50	229700
1994-04-12	20.25	20.38	19.75	19.75	59800
1994-04-13	20.00	20.25	19.88	20.00	81400
1994-04-14	20.00	20.50	20.00	20.13	83800
1994-04-15	19.88	20.63	19.50	20.63	309600
1994-04-18	20.88	21.75	20.88	21.13	167300
1994-04-19	21.13	21.25	20.50	20.63	154200
1994-04-20	20.63	20.63	20.00	20.13	108800
1994-04-21	20.25	20.38	19.88	19.88	142200
1994-04-22	20.00	20.38	20.00	20.25	252200
1994-04-25	20.50	21.00	20.50	21.00	358300
1994-04-26	21.00	21.63	20.75	21.63	262000
1994-04-28	21.38	21.75	21.25	21.38	163000
1994-04-29	21.75	21.75	21.00	21.00	37300
1994-05-02	21.00	21.00	20.25	20.25	117300
1994-05-03	20.25	20.50	20.00	20.13	60900
1994-05-04	20.00	20.38	20.00	20.38	96500
1994-05-05	20.50	20.88	20.50	20.88	76700
1994-05-06	20.75	21.25	20.63	21.13	107400
1994-05-09	21.13	21.13	20.38	20.50	47900
1994-05-10	20.63	20.63	20.25	20.50	24000
1994-05-11	20.63	20.75	20.25	20.50	30700
1994-05-12	20.50	20.88	20.50	20.75	68100
1994-05-13	20.63	20.88	20.63	20.75	51200
1994-05-16	20.75	21.25	20.63	21.00	58800
1994-05-17	21.13	21.50	21.13	21.50	182000
1994-05-18	21.13	21.13	20.75	21.00	174600
1994-05-19	21.00	21.00	20.63	20.75	99700
1994-05-20	20.63	20.75	20.50	20.63	319800
1994-05-23	20.50	20.75	20.50	20.50	101100
1994-05-24	20.50	20.75	20.50	20.63	171100
1994-05-25	20.75	20.75	20.63	20.75	39000
1994-05-26	20.88	21.25	20.88	21.25	184600
1994-05-27	21.13	21.50	21.13	21.50	88500
1994-05-31	21.38	21.38	21.13	21.25	70500
1994-06-01	21.25	21.50	21.13	21.38	50400
1994-06-02	21.38	21.63	21.38	21.63	59900
1994-06-03	20.50	20.88	20.38	20.63	2109500
1994-06-06	20.75	20.75	20.50	20.50	1121900
1994-06-07	20.63	20.63	19.88	19.88	593500
1994-06-08	20.00	20.00	19.88	20.00	73800
1994-06-09	20.00	20.00	19.75	19.88	203300
1994-06-10	19.88	20.38	19.88	20.25	131900
1994-06-13	20.25	20.63	20.25	20.38	151500
1994-06-14	20.38	20.88	20.25	20.75	233900
1994-06-15	20.75	21.00	20.50	20.63	237000
1994-06-16	20.63	21.25	20.63	21.25	239900
1994-06-17	21.50	21.50	21.13	21.50	226700
1994-06-20	21.25	22.00	21.13	21.63	456800
1994-06-21	21.63	22.25	21.63	22.00	512400
1994-06-22	22.25	22.75	22.25	22.75	471200
1994-06-23	22.88	22.88	22.63	22.63	86900
1994-06-24	22.50	22.50	22.00	22.00	66700
1994-06-27	21.75	22.13	21.75	22.00	157400
1994-06-28	22.25	22.25	22.13	22.13	51700
1994-06-29	22.25	22.63	22.25	22.63	146700
1994-06-30	22.50	23.25	22.50	23.25	308400
1994-07-01	23.00	23.13	23.00	23.13	252600
1994-07-05	23.13	23.13	22.88	23.00	159700
1994-07-06	23.00	23.00	22.75	23.00	143900
1994-07-07	23.00	23.38	22.75	23.38	237800
1994-07-08	23.38	23.38	23.00	23.13	144100
1994-07-11	23.13	23.25	23.00	23.13	147800
1994-07-12	23.00	23.13	23.00	23.13	207500
1994-07-13	23.13	23.25	23.13	23.25	162600
1994-07-14	23.00	23.63	23.00	23.63	156900
1994-07-15	23.50	23.88	23.50	23.75	30600
1994-07-18	23.88	24.38	23.75	24.38	256900
1994-07-19	24.38	25.00	24.38	24.63	366400
1994-07-20	24.63	24.88	24.38	24.88	150800
1994-07-21	24.88	24.88	24.00	24.00	105100
1994-07-22	24.13	24.50	24.13	24.50	46500
1994-07-25	24.50	24.50	24.25	24.38	25900
1994-07-26	24.25	24.25	23.25	23.50	256500
1994-07-27	23.50	23.50	23.25	23.38	102300
1994-07-28	23.38	23.88	23.25	23.63	98900
1994-07-29	23.75	23.88	23.50	23.75	46400
1994-08-01	23.88	23.88	23.63	23.88	125800
1994-08-02	24.13	24.13	23.63	23.63	247200
1994-08-03	23.63	23.63	23.38	23.38	78400
1994-08-04	23.38	23.50	23.25	23.38	22200
1994-08-05	23.13	23.25	23.00	23.25	137500
1994-08-08	23.00	23.63	23.00	23.63	144500
1994-08-09	23.50	23.63	23.00	23.00	66600
1994-08-10	23.13	23.63	23.13	23.50	157900
1994-08-11	23.38	23.50	22.50	22.50	161100
1994-08-12	22.50	22.75	22.50	22.50	89600
1994-08-15	22.63	22.63	22.38	22.38	119100
1994-08-16	22.38	22.38	22.00	22.25	106100
1994-08-17	22.25	22.38	22.13	22.38	77500
1994-08-18	22.38	22.50	21.88	21.88	160600
1994-08-19	21.88	21.88	21.00	21.50	677900
1994-08-22	21.38	21.50	21.25	21.25	23500
1994-08-23	21.50	21.75	21.50	21.75	124400
1994-08-24	21.88	21.88	21.63	21.88	42000
1994-08-25	21.75	21.75	21.63	21.75	35100
1994-08-26	21.75	22.00	21.75	21.75	17000
1994-08-29	21.75	21.88	21.50	21.75	52900
1994-08-30	21.75	22.63	21.75	22.25	138100
1994-08-31	22.25	22.63	22.25	22.63	51600
1994-09-01	22.75	22.75	22.63	22.63	29500
1994-09-02	22.63	23.25	22.63	23.25	41600
1994-09-06	23.25	23.25	22.50	22.88	47700
1994-09-07	23.00	23.13	23.00	23.00	91100
1994-09-08	23.13	23.25	23.00	23.25	50600
1994-09-09	23.13	23.13	22.88	22.88	124900
1994-09-12	23.00	23.13	22.88	23.13	33200
1994-09-13	23.13	23.50	23.00	23.50	168000
1994-09-14	23.63	23.75	23.25	23.50	97700
1994-09-15	23.38	23.50	23.38	23.50	16600
1994-09-16	23.25	23.25	22.50	22.75	373900
1994-09-19	22.75	22.88	22.13	22.25	88800
1994-09-20	22.38	22.50	21.75	21.75	89500
1994-09-21	22.00	22.00	21.25	21.63	85200
1994-09-22	21.75	21.88	21.63	21.88	51400
1994-09-23	21.75	21.88	21.38	21.50	220000
1994-09-26	21.25	21.38	21.00	21.25	97500
1994-09-27	21.13	21.38	21.13	21.38	154900
1994-09-28	21.38	21.88	21.38	21.88	83900
1994-09-29	21.88	21.88	21.63	21.88	31000
1994-09-30	21.50	21.63	21.38	21.50	81900
1994-10-03	21.50	21.63	21.25	21.63	128100
1994-10-04	21.63	21.75	21.38	21.50	124000
1994-10-05	21.50	21.75	21.38	21.63	261000
1994-10-06	21.50	21.75	21.50	21.63	469600
1994-10-07	21.88	22.25	21.75	22.25	347600
1994-10-10	22.38	22.50	22.13	22.25	72700
1994-10-11	22.50	22.75	22.50	22.75	115200
1994-10-12	22.75	23.00	22.63	22.88	100100
1994-10-13	23.00	23.00	22.63	22.63	97600
1994-10-14	22.63	22.75	22.63	22.63	37300
1994-10-17	22.75	22.75	22.38	22.38	46000
1994-10-18	22.50	22.88	22.50	22.88	70400
1994-10-19	23.13	23.38	22.88	23.38	204200
1994-10-20	23.38	23.63	23.38	23.38	153000
1994-10-21	23.38	23.38	23.25	23.25	113200
1994-10-24	23.38	23.38	23.13	23.13	251900
1994-10-25	23.00	23.13	22.88	23.13	25400
1994-10-26	23.13	23.25	23.00	23.13	77300
1994-10-27	23.13	23.13	22.75	23.00	55000
1994-10-28	23.00	23.25	22.88	22.88	505000
1994-10-31	22.88	23.00	22.75	22.88	76400
1994-11-01	22.75	22.88	22.63	22.88	65700
1994-11-02	22.75	22.88	22.38	22.50	121100
1994-11-03	22.75	23.00	22.75	22.88	77900
1994-11-04	22.88	23.00	22.75	22.75	72800
1994-11-07	22.63	22.63	22.63	22.63	70600
1994-11-08	22.63	22.63	22.63	22.63	257300
1994-11-09	22.75	23.00	22.75	22.75	141600
1994-11-10	22.75	22.88	22.75	22.88	67200
1994-11-11	22.88	22.88	22.63	22.63	213300
1994-11-14	22.63	22.75	22.50	22.50	149100
1994-11-15	22.63	22.75	22.50	22.63	110600
1994-11-16	22.63	22.75	22.38	22.38	426800
1994-11-17	22.38	22.38	20.88	21.00	84800
1994-11-18	21.13	21.25	21.00	21.25	143100
1994-11-21	21.25	21.38	21.00	21.00	73700
1994-11-22	21.00	21.00	20.63	20.63	79700
1994-11-23	20.75	20.75	19.75	19.75	182100
1994-11-25	19.88	20.25	19.88	20.13	37300
1994-11-28	20.25	20.38	20.00	20.00	87800
1994-11-29	19.88	20.00	19.75	19.88	61400
1994-11-30	20.00	20.50	20.00	20.13	195200
1994-12-01	20.13	20.50	20.13	20.25	127600
1994-12-02	20.25	20.38	19.50	19.50	372100
1994-12-05	19.50	19.50	19.38	19.50	237300
1994-12-06	19.25	19.50	19.25	19.25	171100
1994-12-07	19.25	19.25	18.88	18.88	75600
1994-12-08	18.75	18.75	18.13	18.25	125700
1994-12-09	18.25	18.38	18.13	18.25	147900
1994-12-12	18.38	18.63	18.25	18.25	57400
1994-12-13	18.50	18.50	18.25	18.38	47100
1994-12-14	18.50	18.75	18.38	18.38	53100
1994-12-15	18.63	19.25	18.63	19.00	97100
1994-12-16	19.13	19.13	19.00	19.00	86300
1994-12-19	19.00	19.38	19.00	19.38	92800
1994-12-20	19.25	19.38	19.13	19.25	75900
1994-12-21	19.25	19.75	19.25	19.25	89700
1994-12-22	19.38	19.50	19.00	19.13	104300
1994-12-23	19.25	19.38	18.88	19.13	56900
1994-12-27	19.00	19.00	18.75	18.75	70000
1994-12-28	18.75	18.75	18.00	18.25	184200
1994-12-29	18.38	18.75	18.25	18.38	144400
1994-12-30	18.50	18.75	18.25	18.50	105300
1995-01-03	18.50	18.75	18.38	18.63	41400
1995-01-04	18.63	19.63	18.63	19.50	479000
1995-01-05	19.50	19.50	19.25	19.25	182500
1995-01-06	19.25	19.38	19.00	19.00	99500
1995-01-09	19.00	19.13	18.88	19.00	68900
1995-01-10	19.00	19.00	18.00	18.00	212700
1995-01-11	18.25	18.25	17.75	17.88	109100
1995-01-12	17.88	17.88	17.50	17.75	202000
1995-01-13	17.50	17.75	17.38	17.75	349600
1995-01-16	17.75	17.88	17.50	17.50	533900
1995-01-17	17.63	18.50	17.38	18.50	283900
1995-01-18	18.38	18.88	18.25	18.88	160300
1995-01-19	18.63	18.63	18.38	18.63	140500
1995-01-20	18.63	18.63	18.25	18.25	295900
1995-01-23	18.25	18.25	17.25	18.00	159800
1995-01-24	18.25	18.38	18.00	18.25	32500
1995-01-25	18.25	18.25	17.88	18.00	86700
1995-01-26	18.00	18.13	17.50	17.75	83900
1995-01-27	17.88	17.88	17.50	17.50	194000
1995-01-30	17.63	17.75	17.00	17.00	127500
1995-01-31	17.00	17.13	16.50	16.75	159200
1995-02-01	16.63	16.88	16.50	16.88	402300
1995-02-02	17.00	17.25	16.75	17.13	263600
1995-02-03	17.13	17.50	17.13	17.25	702400
1995-02-06	17.13	17.63	17.13	17.50	151500
1995-02-07	17.38	17.50	17.00	17.38	139900
1995-02-08	17.25	17.50	17.25	17.38	239500
1995-02-09	17.38	17.63	17.38	17.50	230000
1995-02-10	17.63	17.63	17.38	17.50	95500
1995-02-13	17.50	17.75	17.25	17.38	114400
1995-02-14	17.38	17.50	17.25	17.38	105100
1995-02-15	17.50	17.75	17.13	17.75	176900
1995-02-16	17.88	18.00	17.63	17.88	96100
1995-02-17	17.75	18.38	17.75	18.38	100700
1995-02-21	18.50	18.88	18.50	18.50	92600
1995-02-22	18.50	18.63	18.50	18.50	42400
1995-02-23	18.75	19.00	18.75	19.00	83000
1995-02-24	19.13	19.75	19.13	19.63	147200
1995-02-27	19.63	19.63	18.88	19.13	96700
1995-02-28	19.00	19.63	19.00	19.63	127100
1995-03-01	19.88	20.00	19.63	19.75	94600
1995-03-02	19.75	19.75	19.00	19.38	217700
1995-03-03	19.38	19.63	19.13	19.38	245500
1995-03-06	19.63	19.75	19.50	19.75	70900
1995-03-07	19.75	19.88	19.38	19.50	138300
1995-03-08	19.50	19.63	19.38	19.38	135500
1995-03-09	19.38	19.50	19.25	19.38	100700
1995-03-10	19.38	19.38	18.88	19.00	500300
1995-03-13	19.00	19.38	19.00	19.13	119300
1995-03-14	19.25	19.38	19.00	19.38	119800
1995-03-15	19.38	19.38	19.00	19.00	176000
1995-03-16	19.00	19.13	18.88	19.13	115600
1995-03-17	19.00	19.25	18.88	19.00	239500
1995-03-20	19.00	19.00	18.75	18.75	63500
1995-03-21	18.63	18.63	18.38	18.38	97800
1995-03-22	18.38	18.38	18.13	18.25	174500
1995-03-23	18.13	18.88	18.13	18.63	147700
1995-03-24	18.75	19.00	18.75	18.75	158700
1995-03-27	18.75	18.88	18.63	18.88	150900
1995-03-28	18.75	18.88	18.63	18.75	335500
1995-03-29	18.75	19.13	18.50	18.75	200500
1995-03-30	18.75	19.75	18.63	19.75	374200
1995-03-31	19.63	20.38	19.50	20.38	568900
1995-04-03	20.25	20.38	20.25	20.38	243700
1995-04-04	20.38	20.50	20.00	20.00	115200
1995-04-05	20.00	20.13	20.00	20.13	86500
1995-04-06	20.00	20.00	19.75	19.88	102000
1995-04-07	19.88	20.13	19.75	20.13	118500
1995-04-10	20.13	20.38	20.13	20.25	93400
1995-04-11	20.25	20.63	20.25	20.50	150400
1995-04-12	20.63	20.88	20.63	20.75	188300
1995-04-13	20.88	21.50	20.75	21.38	143800
1995-04-17	21.38	21.50	21.25	21.50	123900
1995-04-18	21.50	22.00	21.50	21.75	137800
1995-04-19	21.88	22.00	21.75	21.75	322500
1995-04-20	21.88	23.13	21.88	23.00	413900
1995-04-21	23.25	23.75	23.25	23.50	450500
1995-04-24	23.75	23.75	23.50	23.75	275500
1995-04-25	23.63	23.75	23.00	23.13	137400
1995-04-26	23.13	23.13	22.38	22.75	62300
1995-04-27	22.88	23.13	22.88	23.00	69800
1995-04-28	23.25	23.88	23.25	23.75	379000
1995-05-01	23.75	24.13	23.50	23.88	239000
1995-05-02	23.75	23.75	23.38	23.38	209900
1995-05-03	23.50	23.50	23.00	23.25	136500
1995-05-04	23.25	23.25	22.88	23.13	97500
1995-05-05	22.88	22.88	22.50	22.50	116900
1995-05-08	22.50	22.50	22.25	22.50	50900
1995-05-09	22.63	22.88	22.50	22.88	189500
1995-05-10	22.75	23.00	22.63	23.00	45600
1995-05-11	22.88	23.50	22.75	23.50	102900
1995-05-12	23.63	23.63	23.13	23.13	81700
1995-05-15	23.13	23.50	23.13	23.38	211400
1995-05-16	23.38	24.25	23.25	24.13	182000
1995-05-17	24.25	25.00	24.25	24.25	1529100
1995-05-18	24.13	24.25	23.63	23.75	123500
1995-05-19	23.75	23.75	23.38	23.63	54500
1995-05-22	23.63	23.75	23.00	23.13	49700
1995-05-23	23.00	23.50	23.00	23.50	61600
1995-05-24	23.25	23.38	23.13	23.13	36800
1995-05-25	23.25	24.00	23.00	23.75	319900
1995-05-26	23.63	23.88	23.50	23.88	156000
1995-05-30	24.38	25.13	24.38	25.00	375100
1995-05-31	25.00	25.38	25.00	25.00	565700
1995-06-01	25.00	25.50	25.00	25.25	236600
1995-06-02	25.13	25.25	25.00	25.00	50600
1995-06-05	25.13	25.13	24.75	24.88	106200
1995-06-06	25.00	25.25	25.00	25.25	251000
1995-06-07	25.25	25.38	25.13	25.13	143800
1995-06-08	25.25	25.75	25.13	25.75	134500
1995-06-09	25.63	25.63	25.00	25.00	91100
1995-06-12	25.00	25.00	24.75	24.88	127300
1995-06-13	25.00	25.13	24.88	25.00	298900
1995-06-14	25.13	25.13	24.75	25.00	160200
1995-06-15	25.13	25.50	25.00	25.38	174600
1995-06-16	25.25	26.25	25.25	26.13	216700
1995-06-19	26.13	26.25	25.88	26.00	33700
1995-06-20	26.00	26.00	25.63	25.75	112400
1995-06-21	25.88	26.00	24.00	24.00	635800
1995-06-22	24.00	24.38	23.50	23.63	334800
1995-06-23	23.88	24.50	23.88	23.88	388800
1995-06-26	23.75	24.00	23.75	23.75	49100
1995-06-27	23.75	24.88	23.75	24.63	334100
1995-06-28	24.75	25.00	24.63	25.00	346200
1995-06-29	25.00	25.25	25.00	25.25	129900
1995-06-30	25.25	25.50	25.00	25.13	83500
1995-07-03	25.00	25.38	25.00	25.38	227800
1995-07-05	25.38	25.38	24.75	24.75	250100
1995-07-06	24.25	24.38	24.00	24.13	149500
1995-07-07	24.25	24.75	24.13	24.75	103800
1995-07-10	24.50	24.88	24.50	24.75	102300
1995-07-11	24.75	25.00	24.50	24.50	129100
1995-07-12	24.38	24.63	24.38	24.63	73100
1995-07-13	24.63	25.00	24.63	25.00	303500
1995-07-14	24.88	25.13	24.75	25.00	171100
1995-07-17	25.00	25.00	24.75	25.00	132600
1995-07-18	25.13	25.13	24.38	24.50	56400
1995-07-19	24.25	24.88	24.25	24.50	298500
1995-07-20	24.50	25.25	24.50	25.13	228100
1995-07-21	25.00	25.25	24.75	24.75	210900
1995-07-24	24.88	25.13	24.88	25.13	365300
1995-07-25	25.13	25.13	24.75	24.75	110400
1995-07-26	24.88	25.13	24.75	25.13	243000
1995-07-27	25.13	25.13	25.00	25.13	66700
1995-07-28	25.13	25.13	24.75	25.00	29900
1995-07-31	25.13	25.38	25.13	25.38	42400
1995-08-01	25.25	25.38	25.00	25.38	178600
1995-08-02	25.38	25.75	25.38	25.63	246100
1995-08-03	25.50	25.50	25.00	25.25	75300
1995-08-04	25.38	25.38	25.00	25.13	103800
1995-08-07	25.13	25.25	25.00	25.25	266000
1995-08-08	25.38	25.38	24.75	24.75	111800
1995-08-09	24.88	24.88	24.50	24.75	129200
1995-08-10	24.75	24.88	24.38	24.63	96200
1995-08-11	24.63	24.63	23.88	24.13	162800
1995-08-14	24.38	24.50	24.25	24.50	136200
1995-08-15	24.38	24.38	24.00	24.13	43100
1995-08-16	24.13	24.13	23.63	23.88	128200
1995-08-17	24.00	24.00	23.75	23.88	219500
1995-08-18	23.75	23.88	23.63	23.88	134400
1995-08-21	24.00	24.38	24.00	24.13	77200
1995-08-22	24.38	24.88	24.25	24.50	112800
1995-08-23	24.50	24.50	24.38	24.38	89600
1995-08-24	24.63	24.63	24.13	24.38	111800
1995-08-25	23.88	24.13	23.75	24.13	193200
1995-08-28	24.13	24.13	23.38	23.50	212100
1995-08-29	23.50	23.63	23.25	23.63	301500
1995-08-30	23.75	24.25	23.75	24.25	279700
1995-08-31	24.25	24.75	24.13	24.75	642800
1995-09-01	24.75	27.00	24.75	26.50	793800
1995-09-05	26.75	27.25	26.50	27.25	1035400
1995-09-06	27.25	27.38	26.63	26.75	1227300
1995-09-07	26.63	26.75	26.25	26.25	375200
1995-09-08	26.63	27.38	26.63	27.38	1212000
1995-09-11	27.63	28.25	27.63	28.25	332900
1995-09-12	28.25	28.88	28.25	28.88	525300
1995-09-13	28.88	29.25	28.63	29.25	250500
1995-09-14	29.13	29.50	29.13	29.38	309200
1995-09-15	29.13	29.13	28.63	28.75	229800
1995-09-18	28.75	28.88	27.88	28.00	158100
1995-09-19	28.00	28.25	27.88	28.00	234900
1995-09-20	27.88	28.00	27.63	27.63	104500
1995-09-21	27.88	28.00	27.75	28.00	162500
1995-09-22	28.00	28.13	27.63	27.75	139300
1995-09-25	27.50	27.50	26.00	26.25	255100
1995-09-26	26.25	26.75	26.25	26.75	680500
1995-09-27	26.50	26.50	26.00	26.50	517800
1995-09-28	27.00	27.63	27.00	27.63	325400
1995-09-29	27.63	28.25	27.50	28.13	131900
1995-10-02	28.00	28.25	27.88	28.13	132800
1995-10-03	27.75	27.75	26.63	26.88	160600
1995-10-04	27.13	27.50	27.00	27.50	117100
1995-10-05	27.63	27.63	27.50	27.63	32900
1995-10-06	27.50	27.50	27.38	27.38	35400
1995-10-09	27.38	27.38	26.50	26.63	30800
1995-10-10	26.63	26.63	26.00	26.00	37700
1995-10-11	26.25	26.50	26.00	26.38	83300
1995-10-12	26.25	26.25	25.75	26.00	129500
1995-10-13	26.13	26.13	25.63	26.13	63600
1995-10-16	26.13	26.13	25.50	25.63	71500
1995-10-17	25.75	26.00	25.75	25.75	90900
1995-10-18	25.88	26.63	25.88	26.63	220100
1995-10-19	26.63	27.25	26.50	27.25	301900
1995-10-20	27.25	27.25	26.50	26.88	196000
1995-10-23	27.13	27.75	27.13	27.50	309100
1995-10-24	27.50	27.75	27.50	27.50	745200
1995-10-25	27.50	27.50	25.38	25.50	906100
1995-10-26	25.63	25.63	24.63	24.75	459300
1995-10-27	24.75	25.00	24.75	25.00	256200
1995-10-30	24.75	25.75	24.75	25.50	391700
1995-10-31	25.75	27.00	25.75	26.38	394200
1995-11-01	26.38	26.75	26.38	26.75	222800
1995-11-02	26.50	27.25	26.38	27.13	281500
1995-11-03	27.25	27.75	27.25	27.63	526600
1995-11-06	27.75	28.13	27.75	28.00	606300
1995-11-07	28.00	28.00	27.63	27.75	162400
1995-11-08	27.63	27.88	27.63	27.75	196000
1995-11-09	27.75	27.88	27.63	27.88	248400
1995-11-10	27.75	27.75	27.63	27.75	178400
1995-11-13	27.88	27.88	27.75	27.75	489700
1995-11-14	27.63	28.25	27.50	28.13	193400
1995-11-15	28.00	28.38	28.00	28.25	58300
1995-11-16	28.13	28.88	28.13	28.75	116700
1995-11-17	28.88	29.38	28.63	29.00	725200
1995-11-20	28.75	29.38	28.75	28.88	682500
1995-11-21	28.88	28.88	27.75	27.88	329000
1995-11-22	28.38	28.63	28.25	28.50	256700
1995-11-24	28.63	28.63	28.25	28.63	40400
1995-11-27	28.75	29.13	28.75	29.13	197000
1995-11-28	29.13	29.13	28.25	28.25	334200
1995-11-29	28.25	28.25	27.88	28.00	147400
1995-11-30	28.00	28.63	28.00	28.63	337100
1995-12-01	28.63	28.88	28.63	28.75	395200
1995-12-04	28.88	28.88	28.63	28.75	147100
1995-12-05	28.88	29.00	28.63	28.75	269700
1995-12-06	28.88	29.13	28.88	29.13	90700
1995-12-07	29.13	30.88	29.13	30.88	337100
1995-12-08	30.88	31.00	30.50	30.75	968400
1995-12-11	30.63	31.63	30.50	31.63	323800
1995-12-12	31.00	31.13	30.38	30.63	439300
1995-12-13	30.63	30.88	30.25	30.38	387700
1995-12-14	30.50	30.50	29.63	29.75	576200
1995-12-15	29.50	29.88	28.75	29.88	457000
1995-12-18	29.38	29.75	29.25	29.63	373100
1995-12-19	29.50	30.25	29.25	30.00	500600
1995-12-20	30.13	31.13	30.00	31.00	168000
1995-12-21	31.13	31.50	30.88	31.13	179800
1995-12-22	31.13	31.13	30.25	30.25	221300
1995-12-26	30.50	30.75	30.38	30.63	162600
1995-12-27	30.75	31.13	30.63	31.13	105600
1995-12-28	31.00	31.50	31.00	31.25	205900
1995-12-29	31.00	31.50	30.88	31.50	187400
1996-01-02	31.25	31.25	31.00	31.00	216100
1996-01-03	31.00	31.25	31.00	31.13	175700
1996-01-04	31.00	31.13	30.25	30.63	209200
1996-01-05	30.50	30.50	29.50	29.50	126600
1996-01-08	29.38	29.88	29.38	29.88	107100
1996-01-09	30.13	31.00	30.13	30.88	252300
1996-01-10	30.50	30.63	30.00	30.25	258100
1996-01-11	30.25	32.75	30.25	32.63	1426600
1996-01-12	32.50	33.00	32.25	32.50	592600
1996-01-15	32.50	32.63	31.50	31.63	604600
1996-01-16	31.50	31.88	31.50	31.63	670800
1996-01-17	31.63	31.88	31.50	31.88	554000
1996-01-18	31.88	32.00	31.75	31.75	373800
1996-01-19	31.88	31.88	31.50	31.63	141000
1996-01-22	31.88	31.88	30.75	31.38	284000
1996-01-23	31.13	31.38	31.00	31.25	248800
1996-01-24	31.38	31.63	31.25	31.50	312900
1996-01-25	31.50	32.13	31.25	32.13	270000
1996-01-26	32.00	32.50	31.50	32.50	455500
1996-01-29	32.50	33.38	32.38	33.38	366800
1996-01-30	33.50	33.50	32.63	32.88	377100
1996-01-31	33.13	33.25	32.63	33.13	272500
1996-02-01	33.25	35.13	33.25	35.00	528500
1996-02-02	35.00	35.00	33.75	33.88	215400
1996-02-05	33.50	34.38	33.50	34.13	234400
1996-02-06	34.13	34.13	33.75	33.75	180300
1996-02-07	33.63	33.63	32.75	33.13	183900
1996-02-08	33.50	35.00	33.50	33.88	862200
1996-02-09	33.63	34.50	33.63	34.25	385900
1996-02-12	34.13	34.88	34.00	34.38	341400
1996-02-13	34.13	35.00	34.00	35.00	294600
1996-02-14	35.00	35.00	34.25	34.63	160600
1996-02-15	34.63	35.63	34.25	35.38	445200
1996-02-16	35.38	35.63	35.00	35.38	228200
1996-02-20	35.25	35.25	34.63	35.13	199000
1996-02-21	35.00	35.75	35.00	35.38	261600
1996-02-22	35.50	35.63	35.13	35.25	155700
1996-02-23	35.25	35.75	34.38	34.63	256800
1996-02-26	34.38	34.50	33.88	34.13	187500
1996-02-27	34.13	34.13	33.88	34.00	174300
1996-02-28	34.00	34.50	34.00	34.25	247200
1996-02-29	34.13	34.38	34.00	34.13	250500
1996-03-01	34.25	34.88	34.25	34.50	250600
1996-03-04	34.63	34.75	34.50	34.63	189800
1996-03-05	34.63	34.63	34.50	34.50	232200
1996-03-06	34.63	35.63	34.63	35.00	635500
1996-03-07	35.00	35.88	35.00	35.50	755000
1996-03-08	35.25	35.25	34.13	34.25	177600
1996-03-11	34.00	34.50	33.75	34.38	338700
1996-03-12	34.00	34.63	33.75	34.50	312800
1996-03-13	34.63	35.88	34.63	35.38	1046400
1996-03-14	35.25	38.13	35.13	37.50	1175100
1996-03-15	37.75	37.88	37.13	37.88	580300
1996-03-18	37.88	38.13	37.50	37.75	313400
1996-03-19	37.50	37.75	37.00	37.25	145300
1996-03-20	37.38	38.50	37.25	37.38	631500
1996-03-21	37.25	37.25	36.50	36.63	821800
1996-03-22	37.00	37.25	36.88	37.13	415200
1996-03-25	37.00	37.63	36.75	37.50	570000
1996-03-26	37.63	39.25	37.63	39.00	645200
1996-03-27	39.00	39.38	38.75	39.13	144800
1996-03-28	38.63	39.13	38.00	38.75	394400
1996-03-29	38.63	38.88	37.75	38.00	337500
1996-04-01	38.00	38.88	38.00	38.50	307700
1996-04-02	38.25	39.00	38.13	39.00	581100
1996-04-03	39.00	40.25	38.88	40.25	777600
1996-04-04	40.25	42.25	40.13	41.50	427300
1996-04-08	41.00	41.50	40.63	41.25	402800
1996-04-09	41.50	44.63	41.50	43.75	1276300
1996-04-10	43.63	44.25	43.00	43.00	690000
1996-04-11	43.13	43.50	42.38	42.88	379500
1996-04-12	43.25	43.38	41.63	42.50	744100
1996-04-15	42.50	42.63	41.63	41.88	255500
1996-04-16	41.88	43.75	41.88	42.25	325400
1996-04-17	42.38	42.50	40.50	41.00	283000
1996-04-18	41.50	41.50	40.00	40.50	111500
1996-04-19	40.75	41.63	40.75	41.50	149500
1996-04-22	41.50	42.25	41.25	41.88	381400
1996-04-23	42.13	42.63	41.25	41.50	329400
1996-04-24	41.50	42.75	41.50	42.75	328300
1996-04-25	43.00	44.25	43.00	44.00	232100
1996-04-26	44.00	44.25	43.75	44.00	238200
1996-04-29	43.75	43.88	41.75	42.00	329900
1996-04-30	42.75	43.00	41.63	42.50	265800
1996-05-01	43.25	43.25	40.25	41.13	737000
1996-05-02	39.63	40.88	39.63	39.75	784900
1996-05-03	40.00	40.75	39.88	40.25	511000
1996-05-06	40.25	40.88	39.13	39.63	291400
1996-05-07	39.63	39.75	38.75	38.75	418000
1996-05-08	38.88	39.38	38.50	39.25	495400
1996-05-09	39.50	41.13	39.50	41.13	481300
1996-05-10	41.75	41.88	40.50	40.75	324100
1996-05-13	40.63	41.38	40.25	41.25	639400
1996-05-14	41.50	42.75	41.50	42.13	314600
1996-05-15	42.00	43.63	42.00	43.13	782600
1996-05-16	43.00	43.00	42.25	42.38	338000
1996-05-17	42.25	42.38	40.75	40.88	207900
1996-05-20	40.63	42.38	39.88	41.75	770300
1996-05-21	41.75	42.25	41.50	42.00	126800
1996-05-22	41.88	42.50	41.88	42.13	115800
1996-05-23	42.25	42.75	41.75	42.50	136400
1996-05-24	42.50	43.75	42.38	43.13	177300
1996-05-28	42.63	43.00	41.50	42.00	139900
1996-05-29	42.00	42.13	41.50	42.00	220000
1996-05-30	42.13	42.13	41.38	41.75	455500
1996-05-31	41.75	41.75	41.13	41.25	152700
1996-06-03	41.50	42.00	41.38	41.75	245300
1996-06-04	41.88	43.38	41.88	43.25	363300
1996-06-05	43.38	43.88	42.38	42.50	329600
1996-06-06	42.50	42.50	40.25	40.25	502000
1996-06-07	39.88	40.13	39.50	40.00	451500
1996-06-10	40.13	40.25	39.75	39.88	601300
1996-06-11	40.00	40.50	40.00	40.25	484300
1996-06-12	40.25	40.25	39.75	39.88	280600
1996-06-13	39.88	40.00	38.75	39.00	499100
1996-06-14	39.13	39.13	37.75	38.13	559200
1996-06-17	38.13	38.13	36.25	37.38	606300
1996-06-18	37.88	40.25	37.88	39.00	1233100
1996-06-19	39.13	40.50	39.13	40.50	786800
1996-06-20	40.50	40.75	40.00	40.50	445000
1996-06-21	40.50	41.75	40.50	41.63	569800
1996-06-24	41.50	42.00	41.25	41.50	219800
1996-06-25	41.75	42.38	41.63	42.13	98700
1996-06-26	42.13	43.13	42.00	42.75	417900
1996-06-27	42.75	43.63	42.50	43.25	357200
1996-06-28	43.75	44.63	43.50	43.88	411700
1996-07-01	44.13	44.88	43.88	44.50	259400
1996-07-02	44.38	45.88	44.13	45.88	509700
1996-07-03	46.00	46.50	45.75	46.25	307900
1996-07-05	46.13	46.50	45.75	46.13	148200
1996-07-08	45.88	47.13	45.88	46.13	226600
1996-07-09	46.13	48.13	46.13	48.13	598100
1996-07-10	48.13	50.00	48.13	50.00	802000
1996-07-11	50.00	50.00	47.13	48.38	809600
1996-07-12	47.63	47.63	45.63	46.38	493100
1996-07-15	46.63	47.13	46.38	47.00	405200
1996-07-16	46.63	46.75	43.50	45.63	774100
1996-07-17	45.75	46.50	44.50	44.63	383200
1996-07-18	44.88	45.50	43.75	44.00	440000
1996-07-19	44.25	44.25	43.63	44.13	246400
1996-07-22	43.88	44.88	39.88	42.00	1416900
1996-07-23	41.00	42.00	36.38	37.63	2564200
1996-07-24	37.63	37.63	36.00	36.38	1120500
1996-07-25	36.75	36.75	35.25	35.75	907300
1996-07-26	36.00	36.75	35.63	36.00	1206400
1996-07-29	36.25	36.38	35.38	35.63	519100
1996-07-30	35.63	35.63	33.00	33.75	628200
1996-07-31	33.75	33.88	32.75	33.75	1256000
1996-08-01	34.00	35.13	33.88	34.88	703400
1996-08-02	35.25	36.25	34.75	35.50	605000
1996-08-05	35.25	36.00	35.13	35.25	318500
1996-08-06	35.38	35.38	34.25	35.00	647400
1996-08-07	35.00	35.38	34.25	34.25	475200
1996-08-08	34.38	36.13	34.38	35.63	608900
1996-08-09	35.88	36.25	35.50	35.63	493100
1996-08-12	35.50	35.63	34.88	35.25	275300
1996-08-13	35.13	35.25	34.75	34.75	254500
1996-08-14	34.75	35.75	34.75	35.50	456500
1996-08-15	35.75	36.50	35.63	36.00	326900
1996-08-16	36.00	37.00	35.88	37.00	346700
1996-08-19	37.25	38.38	37.25	37.88	1094900
1996-08-20	38.25	39.13	38.00	38.88	732800
1996-08-21	38.75	39.38	38.38	38.50	803300
1996-08-22	38.63	38.88	38.13	38.63	959700
1996-08-23	38.50	38.50	37.75	38.38	380700
1996-08-26	39.00	39.13	38.38	38.50	566100
1996-08-27	38.38	38.63	38.25	38.50	124000
1996-08-28	38.50	38.88	38.25	38.88	255700
1996-08-29	38.88	38.88	38.25	38.63	172900
1996-08-30	38.38	38.38	38.00	38.38	74100
1996-09-03	38.88	39.75	38.75	38.88	513600
1996-09-04	38.75	38.75	37.88	38.13	262500
1996-09-05	38.13	38.25	37.63	37.75	360500
1996-09-06	37.63	38.00	37.13	37.75	231300
1996-09-09	37.88	38.25	37.75	38.25	389000
1996-09-10	38.38	38.50	38.00	38.25	600300
1996-09-11	38.38	41.00	38.38	40.38	437500
1996-09-12	40.63	41.00	39.63	39.88	347900
1996-09-13	39.75	40.13	39.25	39.38	260900
1996-09-16	39.38	39.38	37.75	38.50	593000
1996-09-17	38.50	38.50	36.75	37.50	483700
1996-09-18	37.50	37.63	36.25	36.38	434400
1996-09-19	36.50	37.25	36.50	37.00	475700
1996-09-20	37.00	37.50	36.88	37.38	218400
1996-09-23	37.25	37.38	36.50	36.63	155200
1996-09-24	36.75	36.75	36.13	36.50	398200
1996-09-25	36.50	36.75	36.13	36.38	1114100
1996-09-26	36.50	37.63	36.25	37.50	1603000
1996-09-27	37.50	37.63	36.38	37.00	946000
1996-09-30	37.00	37.38	36.50	37.38	536100
1996-10-01	38.00	38.13	36.50	37.00	308500
1996-10-02	37.00	37.63	36.75	37.38	1505500
1996-10-03	37.50	39.38	37.50	38.75	1284500
1996-10-04	38.88	40.13	38.88	39.63	771500
1996-10-07	39.50	41.13	39.50	40.88	539200
1996-10-08	40.13	40.38	39.38	39.88	1122700
1996-10-09	39.63	40.13	39.13	39.25	304200
1996-10-10	39.38	39.63	39.13	39.38	179600
1996-10-11	39.63	39.75	39.25	39.38	199700
1996-10-14	39.50	39.50	38.88	39.00	314400
1996-10-15	38.63	39.88	38.63	39.88	714900
1996-10-16	39.75	42.00	39.63	42.00	1551700
1996-10-17	42.00	43.38	42.00	43.00	961900
1996-10-18	43.38	43.75	42.50	42.75	788900
1996-10-21	43.00	43.00	41.75	42.38	700300
1996-10-22	42.25	42.25	41.13	41.75	922700
1996-10-23	41.75	42.25	41.38	41.63	578800
1996-10-24	41.75	43.25	41.50	42.75	765800
1996-10-25	42.88	43.50	42.38	42.50	435200
1996-10-28	42.50	43.25	42.38	42.88	382700
1996-10-29	42.88	42.88	42.13	42.25	195100
1996-10-30	42.38	43.63	41.88	43.25	391000
1996-10-31	43.50	44.25	43.25	43.75	655600
1996-11-01	43.88	44.00	42.13	42.38	373200
1996-11-04	41.75	42.25	41.63	42.13	210100
1996-11-05	42.25	42.63	41.50	41.75	190400
1996-11-06	41.75	42.63	41.75	42.50	206100
1996-11-07	42.38	43.63	42.00	43.50	377500
1996-11-08	43.50	43.50	42.50	43.13	240000
1996-11-11	43.13	44.00	42.88	43.75	325500
1996-11-12	43.75	44.25	43.38	43.50	287400
1996-11-13	43.50	44.25	43.38	44.13	184500
1996-11-14	44.38	45.13	44.25	45.00	313800
1996-11-15	45.00	45.88	45.00	45.00	377500
1996-11-18	45.25	46.13	44.75	46.00	328700
1996-11-19	46.00	47.25	46.00	47.00	370700
1996-11-20	46.75	46.75	45.75	45.75	177400
1996-11-21	45.63	45.63	44.50	44.50	368700
1996-11-22	44.63	45.38	44.38	45.25	551000
1996-11-25	45.13	46.50	44.75	46.13	515900
1996-11-26	46.00	46.50	44.50	44.50	505200
1996-11-27	44.25	44.75	43.00	43.75	378400
1996-11-29	44.13	44.13	43.75	43.75	33900
1996-12-02	43.75	44.50	43.75	44.50	225700
1996-12-03	44.75	44.75	43.63	43.75	243500
1996-12-04	43.75	43.75	42.00	42.88	388100
1996-12-05	43.00	43.75	42.75	43.75	600700
1996-12-06	43.00	45.38	42.75	43.38	1077300
1996-12-09	43.50	44.13	43.00	43.38	390800
1996-12-10	43.38	44.50	42.50	42.63	643300
1996-12-11	42.50	42.50	41.63	42.13	463500
1996-12-12	42.38	42.75	41.63	41.75	156100
1996-12-13	41.75	42.50	41.75	42.25	201500
1996-12-16	42.38	43.25	42.38	42.88	604900
1996-12-17	42.88	43.50	42.75	42.88	259300
1996-12-18	43.63	45.00	43.50	44.25	404600
1996-12-19	45.00	45.63	44.88	45.38	521700
1996-12-20	45.50	46.38	45.38	45.63	249200
1996-12-23	46.25	46.88	46.00	46.63	176300
1996-12-24	46.50	47.13	46.50	46.75	77900
1996-12-26	46.38	46.88	46.38	46.63	191200
1996-12-27	46.50	47.25	46.50	47.00	189600
1996-12-30	47.00	47.13	46.25	46.25	240400
1996-12-31	46.00	46.00	45.25	45.25	147100
1997-01-02	45.25	45.38	44.25	44.50	294500
1997-01-03	44.50	45.00	44.00	44.38	295000
1997-01-06	44.25	46.50	44.25	46.38	675100
1997-01-07	46.13	47.50	45.63	47.25	485400
1997-01-08	47.38	48.38	47.00	48.00	784000
1997-01-09	48.13	49.38	48.13	49.25	1000500
1997-01-10	49.00	49.88	48.50	49.50	563600
1997-01-13	49.63	50.00	48.38	48.75	423500
1997-01-14	48.88	49.00	48.25	48.88	485000
1997-01-15	49.00	50.38	48.63	49.75	837300
1997-01-16	49.88	51.63	49.13	51.38	546400
1997-01-17	51.38	51.38	50.75	50.88	654200
1997-01-20	51.25	51.50	51.00	51.13	355600
1997-01-21	50.75	52.50	50.13	50.25	1154600
1997-01-22	50.25	50.38	48.13	48.75	1207300
1997-01-23	49.50	50.75	49.38	49.50	747900
1997-01-24	49.50	49.50	48.13	48.25	574000
1997-01-27	48.25	48.50	47.88	48.13	497800
1997-01-28	48.63	49.38	47.50	47.50	365000
1997-01-29	47.88	48.00	46.38	46.75	797600
1997-01-30	46.63	47.13	46.00	46.88	608400
1997-01-31	47.13	47.88	47.00	47.00	1449200
1997-02-03	47.38	47.38	46.25	46.38	421400
1997-02-04	45.88	46.25	45.00	45.50	537800
1997-02-05	45.63	45.75	44.38	44.63	668900
1997-02-06	44.50	44.75	43.25	43.63	325200
1997-02-07	44.00	44.13	42.00	42.88	627900
1997-02-10	43.38	43.38	41.00	41.25	716000
1997-02-11	41.38	42.75	41.38	42.50	846700
1997-02-12	42.75	44.00	42.75	43.25	593200
1997-02-13	44.00	45.00	43.63	44.63	797700
1997-02-14	44.50	44.50	44.00	44.38	576000
1997-02-18	44.13	44.13	43.25	43.75	385600
1997-02-19	43.88	44.75	43.38	43.50	500600
1997-02-20	43.38	43.38	42.00	42.38	714400
1997-02-21	42.50	43.88	42.50	43.88	642900
1997-02-24	43.63	43.63	42.88	43.00	420300
1997-02-25	43.00	43.38	42.50	43.38	535800
1997-02-26	43.50	44.38	42.88	43.63	664900
1997-02-27	43.50	43.50	42.13	42.50	621700
1997-02-28	42.63	43.38	42.50	43.00	346100
1997-03-03	42.75	42.75	41.88	41.88	228600
1997-03-04	42.13	43.50	41.94	43.25	1297700
1997-03-05	43.50	43.88	43.13	43.50	745500
1997-03-06	44.13	45.13	44.00	44.50	638400
1997-03-07	45.25	45.25	44.25	44.25	439100
1997-03-10	44.38	45.75	44.25	44.75	261400
1997-03-11	45.00	45.25	44.63	44.75	538300
1997-03-12	44.88	44.88	43.88	44.00	392700
1997-03-13	43.88	44.25	43.50	43.63	535100
1997-03-14	43.63	45.25	43.50	44.75	489700
1997-03-17	44.38	44.38	43.63	44.25	415600
1997-03-18	44.75	44.75	44.25	44.63	491500
1997-03-19	44.63	45.25	43.63	43.63	432700
1997-03-20	44.63	46.50	44.38	46.38	812500
1997-03-21	46.88	48.13	46.38	46.50	462000
1997-03-24	46.50	46.63	45.50	46.25	252900
1997-03-25	46.00	49.50	45.75	49.50	586700
1997-03-26	49.50	49.75	48.25	49.38	554800
1997-03-27	49.50	49.50	47.50	47.50	129700
1997-03-31	47.75	47.75	45.50	46.00	212700
1997-04-01	46.13	46.50	46.00	46.50	333300
1997-04-02	46.25	46.88	46.00	46.50	474300
1997-04-03	46.38	46.50	44.50	44.88	592600
1997-04-04	44.63	44.75	43.63	44.50	541300
1997-04-07	44.50	45.75	44.25	45.63	223400
1997-04-08	45.88	46.88	45.50	46.38	504300
1997-04-09	46.75	47.25	46.75	46.88	111100
1997-04-10	46.88	46.88	44.50	45.00	274600
1997-04-11	44.63	44.63	44.00	44.00	219900
1997-04-14	44.00	45.75	44.00	45.75	203700
1997-04-15	46.00	46.38	45.00	45.50	158400
1997-04-16	45.25	45.88	44.63	45.63	143700
1997-04-17	45.50	46.50	44.13	44.13	90900
1997-04-18	44.38	45.38	44.25	45.38	314700
1997-04-21	45.38	46.38	45.25	45.50	196500
1997-04-22	45.00	46.50	45.00	46.38	286700
1997-04-23	46.25	48.88	46.25	48.50	303400
1997-04-24	48.50	48.75	47.13	47.63	283200
1997-04-25	47.75	47.75	44.00	44.13	945000
1997-04-28	36.25	40.25	35.88	40.00	4141500
1997-04-29	39.88	40.25	37.25	40.13	2320400
1997-04-30	40.13	41.00	39.75	40.13	620300
1997-05-01	40.38	41.13	39.00	39.13	682800
1997-05-02	39.25	39.75	38.00	39.00	556600
1997-05-05	39.38	40.38	39.25	39.50	569600
1997-05-06	39.38	40.75	39.25	40.00	552900
1997-05-07	40.00	40.13	36.25	36.25	1578800
1997-05-08	36.88	38.88	36.13	38.38	1583000
1997-05-09	38.75	39.13	37.63	38.88	583200
1997-05-12	39.13	40.38	39.00	40.13	1595400
1997-05-13	39.88	40.25	39.25	39.50	544800
1997-05-14	39.88	40.38	39.88	40.38	916200
1997-05-15	40.38	41.13	40.13	40.38	1287100
1997-05-16	40.13	40.75	39.75	40.75	480400
1997-05-19	41.00	41.38	40.75	40.88	302900
1997-05-20	40.88	41.13	40.13	40.88	236400
1997-05-21	40.75	41.50	40.75	41.13	590900
1997-05-22	41.25	41.88	41.00	41.38	266700
1997-05-23	42.00	42.50	41.38	41.50	362900
1997-05-27	41.88	42.25	41.50	42.00	383500
1997-05-28	42.00	42.50	41.88	42.00	537700
1997-05-29	41.63	42.25	41.63	42.13	223200
1997-05-30	41.88	42.25	41.63	42.25	458000
1997-06-02	42.38	44.13	42.25	44.13	404100
1997-06-03	44.50	45.25	44.13	44.25	671000
1997-06-04	44.00	44.13	42.75	43.25	403400
1997-06-05	43.38	44.50	43.25	43.75	425000
1997-06-06	43.75	44.13	42.50	42.50	577700
1997-06-09	42.75	43.00	41.38	41.63	528200
1997-06-10	41.63	42.13	40.75	41.00	618800
1997-06-11	41.13	41.75	41.00	41.13	333600
1997-06-12	41.25	41.75	39.63	39.75	383900
1997-06-13	40.00	40.75	40.00	40.63	834000
1997-06-16	41.25	41.38	40.75	41.13	439900
1997-06-17	41.00	44.25	40.88	43.88	1529600
1997-06-18	44.25	45.50	43.75	43.88	1276600
1997-06-19	43.88	44.00	43.13	43.75	715800
1997-06-20	43.88	44.00	42.75	43.38	783100
1997-06-23	43.63	43.75	43.13	43.50	709400
1997-06-24	43.50	43.94	42.88	43.88	1493000
1997-06-25	43.25	43.56	42.00	42.13	2173900
1997-06-26	41.88	44.19	41.25	43.06	1696200
1997-06-27	43.06	44.00	43.06	43.38	781200
1997-06-30	44.00	44.38	43.75	44.00	355300
1997-07-01	44.13	45.94	44.00	44.81	1143600
1997-07-02	45.38	47.50	45.25	45.75	1099400
1997-07-03	46.00	46.13	45.00	45.44	421400
1997-07-07	45.94	46.38	45.81	46.13	655300
1997-07-08	46.38	46.63	45.75	45.94	464600
1997-07-09	46.19	46.31	44.88	44.88	455500
1997-07-10	44.63	45.13	44.13	44.25	1204100
1997-07-11	44.56	45.56	44.56	45.56	935100
1997-07-14	45.56	46.13	45.06	45.63	489700
1997-07-15	45.75	46.00	45.06	45.94	498200
1997-07-16	45.94	48.75	45.94	48.25	712100
1997-07-17	48.75	49.69	48.63	49.44	856000
1997-07-18	49.44	49.50	47.50	47.50	495000
1997-07-21	47.88	48.00	46.56	47.69	354300
1997-07-22	48.75	49.63	48.00	49.25	908000
1997-07-23	49.25	50.75	48.06	48.19	933200
1997-07-24	48.25	48.50	47.63	48.06	342400
1997-07-25	48.25	48.94	47.69	48.00	287600
1997-07-28	48.25	48.88	47.50	48.13	264400
1997-07-29	48.13	49.56	48.00	49.50	266400
1997-07-30	49.88	50.81	49.88	50.81	261000
1997-07-31	51.25	51.25	49.94	50.50	215500
1997-08-01	50.50	51.25	50.06	51.00	313800
1997-08-04	51.00	51.06	50.25	50.94	225000
1997-08-05	50.94	50.94	50.00	50.69	313600
1997-08-06	50.94	52.88	50.50	52.88	419900
1997-08-07	53.06	54.63	53.06	53.75	747700
1997-08-08	53.06	53.19	50.81	51.06	642400
1997-08-11	51.31	51.50	49.38	50.00	427900
1997-08-12	50.50	52.06	50.50	50.88	596200
1997-08-13	51.13	51.38	50.00	50.38	204300
1997-08-14	50.63	50.75	46.88	49.00	1502200
1997-08-15	49.00	50.31	48.75	49.69	592600
1997-08-18	49.75	49.88	48.75	48.94	947900
1997-08-19	49.25	49.88	48.88	49.19	539700
1997-08-20	49.25	50.94	49.25	50.94	509200
1997-08-21	51.50	53.00	50.88	50.88	575200
1997-08-22	50.63	50.63	49.13	50.31	487600
1997-08-25	50.44	52.13	50.44	51.31	302100
1997-08-26	51.31	52.63	50.56	52.50	357400
1997-08-27	53.25	53.69	52.63	52.81	484800
1997-08-28	52.81	52.81	51.44	52.56	411500
1997-08-29	52.75	52.81	52.31	52.50	125900
1997-09-02	52.94	55.69	52.88	55.50	705600
1997-09-03	55.44	55.69	54.75	54.81	556900
1997-09-04	55.00	55.38	53.50	54.00	844200
1997-09-05	54.63	55.25	54.50	55.25	357200
1997-09-08	55.56	56.31	55.44	55.81	519300
1997-09-09	55.63	56.25	55.44	56.13	282700
1997-09-10	56.38	58.00	56.06	56.13	845600
1997-09-11	56.06	56.19	55.06	55.69	474300
1997-09-12	55.94	58.38	55.75	58.38	577900
1997-09-15	58.38	60.25	57.50	59.81	756900
1997-09-16	59.81	59.81	57.56	58.31	384000
1997-09-17	58.31	59.44	58.31	58.50	577400
1997-09-18	58.88	59.31	58.63	58.81	253100
1997-09-19	58.81	58.81	58.13	58.25	185400
1997-09-22	59.13	59.81	58.69	58.75	513300
1997-09-23	58.75	58.75	57.00	57.81	729900
1997-09-24	57.88	58.94	57.50	58.56	656500
1997-09-25	58.50	59.88	58.50	59.00	361700
1997-09-26	59.00	59.00	58.38	58.88	341500
1997-09-29	58.81	59.38	58.69	59.13	482000
1997-09-30	59.25	59.94	58.56	59.25	377300
1997-10-01	59.25	59.75	58.94	59.13	452400
1997-10-02	59.38	60.00	58.69	59.88	379600
1997-10-03	60.50	61.44	60.50	61.13	447800
1997-10-06	61.13	63.63	61.13	63.06	653200
1997-10-07	63.06	63.69	62.88	63.63	266900
1997-10-08	63.88	64.56	63.69	64.31	322900
1997-10-09	64.06	66.69	64.00	65.94	394000
1997-10-10	65.88	66.56	65.63	65.88	243000
1997-10-13	66.13	66.50	64.56	64.56	486300
1997-10-14	64.63	64.88	63.50	64.38	617200
1997-10-15	64.25	65.38	64.00	65.13	494300
1997-10-16	65.25	65.69	63.69	63.94	530000
1997-10-17	63.88	64.25	60.00	62.00	709400
1997-10-20	62.00	65.63	61.63	65.38	382100
1997-10-21	66.00	69.00	65.75	68.75	1065600
1997-10-22	69.00	69.06	67.75	68.00	750000
1997-10-23	67.38	67.75	66.63	67.56	584600
1997-10-24	68.00	68.13	65.56	65.69	492200
1997-10-27	65.63	65.63	61.00	61.19	789900
1997-10-28	57.00	64.81	56.75	63.94	1082500
1997-10-29	64.25	66.13	63.38	63.44	563800
1997-10-30	63.06	66.50	62.19	64.81	596500
1997-10-31	66.38	66.69	65.31	65.69	268700
1997-11-03	67.06	68.00	66.13	67.69	536400
1997-11-04	69.00	70.50	68.31	69.63	585600
1997-11-05	70.25	70.25	68.06	69.44	587900
1997-11-06	69.44	69.44	67.75	68.31	539700
1997-11-07	66.31	67.19	65.75	66.06	685100
1997-11-10	67.25	69.00	66.69	68.69	1299500
1997-11-11	69.00	69.50	65.69	65.75	447200
1997-11-12	65.13	66.44	64.50	65.38	780300
1997-11-13	66.00	66.19	60.50	62.00	1181300
1997-11-14	62.88	64.50	61.50	64.25	473300
1997-11-17	65.25	65.50	62.88	63.75	544600
1997-11-18	64.00	64.44	60.38	60.75	1017700
1997-11-19	60.13	60.19	57.38	59.13	1350100
1997-11-20	59.75	61.63	59.75	60.94	1015500
1997-11-21	62.00	62.19	60.25	60.88	807100
1997-11-24	60.69	60.69	56.38	57.25	548800
1997-11-25	57.50	58.81	55.25	56.69	1676200
1997-11-26	57.50	57.69	56.50	56.69	312000
1997-11-28	56.44	57.13	56.00	56.06	102100
1997-12-01	56.13	56.31	52.00	53.75	1468900
1997-12-02	53.88	56.88	53.88	56.88	890600
1997-12-03	56.88	59.69	56.88	59.31	1025200
1997-12-04	59.94	61.88	57.63	57.75	1547100
1997-12-05	58.25	62.63	58.25	62.38	960900
1997-12-08	62.00	63.50	62.00	62.69	776100
1997-12-09	63.00	63.31	60.63	60.94	679300
1997-12-10	60.94	60.94	58.00	58.50	835400
1997-12-11	57.88	58.38	56.00	57.56	612300
1997-12-12	58.13	58.88	54.13	55.06	907600
1997-12-15	55.13	55.25	51.81	53.69	1100900
1997-12-16	54.00	56.19	54.00	56.13	993800
1997-12-17	56.50	58.19	56.38	56.50	1215500
1997-12-18	56.50	57.88	54.63	55.13	796000
1997-12-19	55.19	55.25	52.75	54.13	1296900
1997-12-22	54.38	54.88	51.75	52.00	669900
1997-12-23	52.00	52.00	48.25	48.31	3476600
1997-12-24	48.50	50.63	47.25	50.50	752100
1997-12-26	50.50	50.63	48.88	49.63	399700
1997-12-29	49.69	52.31	49.69	52.00	763100
1997-12-30	52.75	52.81	50.38	52.56	687600
1997-12-31	52.63	55.88	52.63	55.38	654800
1998-01-02	55.13	55.19	52.56	53.50	645000
1998-01-05	53.50	54.00	49.88	50.19	1116900
1998-01-06	50.00	50.00	45.94	46.56	2822600
1998-01-07	46.56	48.00	45.13	47.75	3402700
1998-01-08	47.25	47.88	44.13	44.50	1959000
1998-01-09	44.50	44.50	42.50	43.00	1917700
1998-01-12	41.75	44.44	41.56	42.63	1153700
1998-01-13	43.75	44.81	42.81	42.94	1136300
1998-01-14	42.88	45.69	42.88	45.13	1603800
1998-01-15	45.88	46.25	44.31	44.38	1110200
1998-01-16	44.75	46.88	44.75	46.81	994400
1998-01-20	49.19	49.56	47.44	49.50	1379200
1998-01-21	49.25	49.25	47.63	48.25	748700
1998-01-22	46.88	46.88	44.88	45.31	1693800
1998-01-23	46.00	46.75	44.50	45.00	1330300
1998-01-26	46.50	46.56	40.75	41.25	3814200
1998-01-27	41.25	41.69	40.13	41.00	1923700
1998-01-28	41.00	41.38	40.38	40.81	1435500
1998-01-29	41.31	42.75	41.00	42.25	1266900
1998-01-30	42.50	42.75	40.75	40.88	1008600
1998-02-02	41.38	41.75	40.00	40.00	1060600
1998-02-03	40.75	41.88	40.38	41.19	873800
1998-02-04	41.19	43.94	41.19	43.38	1845100
1998-02-05	43.75	44.81	43.63	44.25	1528700
1998-02-06	44.13	44.56	43.38	43.38	864900
1998-02-09	43.56	44.25	42.00	42.19	734000
1998-02-10	42.19	42.81	41.81	42.44	669800
1998-02-11	42.50	43.50	41.63	41.75	759800
1998-02-12	41.69	41.94	40.50	40.88	854800
1998-02-13	40.81	42.00	40.50	41.50	955600
1998-02-17	42.00	42.13	40.00	40.13	1197300
1998-02-18	40.75	42.69	40.31	42.50	1189400
1998-02-19	42.38	43.19	41.44	41.50	1288100
1998-02-20	42.13	42.63	41.69	42.44	970300
1998-02-23	41.75	41.75	40.56	41.38	1137100
1998-02-24	42.00	42.31	41.25	41.38	945100
1998-02-25	41.88	42.44	41.75	42.31	1212700
1998-02-26	43.88	44.75	43.50	43.75	1206200
1998-02-27	44.50	44.50	43.81	44.50	498400
1998-03-02	44.75	46.25	44.75	46.00	711200
1998-03-03	45.63	47.69	45.38	47.25	907400
1998-03-04	47.00	47.81	46.13	46.31	1083500
1998-03-05	45.56	46.38	45.25	45.44	1177400
1998-03-06	45.31	45.63	44.63	44.94	1149700
1998-03-09	44.88	44.88	43.50	43.69	977400
1998-03-10	43.81	44.44	43.25	44.19	677900
1998-03-11	44.25	45.50	43.94	44.25	685800
1998-03-12	43.94	44.63	42.81	44.06	542900
1998-03-13	43.75	44.63	43.63	44.00	412700
1998-03-16	43.81	43.88	42.94	43.13	550300
1998-03-17	43.13	43.13	42.00	42.50	823500
1998-03-18	42.56	45.19	42.56	44.88	1077800
1998-03-19	45.75	45.75	44.44	45.50	894800
1998-03-20	45.75	47.00	45.00	46.31	705700
1998-03-23	49.50	49.63	48.56	48.63	1533600
1998-03-24	48.63	48.69	46.63	47.00	1487500
1998-03-25	47.00	48.00	45.69	46.63	1113700
1998-03-26	46.56	46.88	45.06	45.63	1621000
1998-03-27	46.00	46.56	45.06	45.06	1386600
1998-03-30	45.13	45.13	43.38	43.56	1516300
1998-03-31	43.06	44.13	42.75	43.81	1184100
1998-04-01	44.00	44.88	43.94	44.38	1151100
1998-04-02	44.50	44.69	43.38	44.00	501400
1998-04-03	44.00	44.44	43.50	43.63	377700
1998-04-06	43.63	43.88	42.31	42.88	530800
1998-04-07	42.94	43.00	42.00	42.13	444500
1998-04-08	42.38	42.44	41.56	42.38	780000
1998-04-09	42.44	42.81	41.50	41.56	552300
1998-04-13	41.81	42.44	41.19	41.75	328000
1998-04-14	41.69	41.94	41.06	41.25	982600
1998-04-15	41.50	42.75	41.44	42.75	1307300
1998-04-16	43.19	43.44	41.44	41.56	645300
1998-04-17	41.94	42.25	41.13	41.44	820200
1998-04-20	41.56	42.63	41.06	41.44	967700
1998-04-21	41.69	42.25	41.50	41.75	1162100
1998-04-22	41.88	42.25	41.19	41.19	1725100
1998-04-23	41.25	41.50	39.63	39.88	1335300
1998-04-24	39.88	40.00	37.69	38.38	2162400
1998-04-27	38.13	38.94	37.69	38.19	714800
1998-04-28	38.44	39.38	38.38	39.19	560800
1998-04-29	39.31	40.19	38.75	40.19	762500
1998-04-30	40.50	40.50	39.19	39.63	639800
1998-05-01	40.00	40.38	39.25	39.63	1225900
1998-05-04	40.00	40.50	39.19	40.38	1788500
1998-05-05	40.31	40.88	40.00	40.75	1102100
1998-05-06	40.88	41.19	40.19	40.69	824400
1998-05-07	41.13	41.13	40.00	40.00	573800
1998-05-08	40.13	40.69	39.75	40.25	652700
1998-05-11	40.69	40.88	39.44	39.88	862900
1998-05-12	39.63	39.63	38.38	39.44	1267000
1998-05-13	39.50	39.81	39.25	39.63	561700
1998-05-14	39.38	39.81	38.44	39.56	577800
1998-05-15	39.94	39.94	38.88	38.94	559800
1998-05-18	38.56	39.13	38.31	38.75	463100
1998-05-19	38.94	39.19	38.44	38.81	524500
1998-05-20	38.69	38.81	38.00	38.13	847900
1998-05-21	38.88	39.06	38.25	38.44	648300
1998-05-22	38.56	38.94	38.00	38.75	469600
1998-05-26	38.69	39.00	38.06	38.44	494100
1998-05-27	38.31	38.31	37.75	38.06	595700
1998-05-28	38.19	38.31	37.50	37.94	822800
1998-05-29	37.94	38.13	37.13	38.13	1257800
1998-06-01	38.00	38.00	36.06	36.63	716700
1998-06-02	36.88	37.25	36.38	37.25	825400
1998-06-03	37.00	37.13	36.38	36.63	861000
1998-06-04	36.63	37.19	36.19	36.75	1109500
1998-06-05	37.13	37.25	36.75	36.75	554400
1998-06-08	37.00	37.00	35.63	35.75	874500
1998-06-09	35.81	36.38	35.25	35.56	573400
1998-06-10	35.81	35.81	34.00	34.38	658700
1998-06-11	34.38	34.44	32.94	33.13	761300
1998-06-12	33.13	33.69	31.88	33.69	986300
1998-06-15	33.25	33.25	31.88	31.88	595200
1998-06-16	31.56	33.31	31.56	33.00	661900
1998-06-17	33.06	34.00	33.06	33.44	427600
1998-06-18	33.56	33.56	32.06	32.56	537000
1998-06-19	32.56	32.63	31.75	32.06	618500
1998-06-22	32.00	33.75	31.56	33.63	669900
1998-06-23	33.63	34.38	33.63	33.75	592000
1998-06-24	34.38	34.63	33.25	33.88	743800
1998-06-25	33.69	33.94	33.13	33.31	468800
1998-06-26	33.25	33.25	32.13	32.75	492600
1998-06-29	33.00	33.38	32.88	33.25	287700
1998-06-30	34.00	34.19	33.00	33.00	487500
1998-07-01	33.25	33.56	32.63	33.13	348300
1998-07-02	33.13	34.25	32.63	33.81	614800
1998-07-06	34.25	34.25	32.88	33.00	467400
1998-07-07	33.06	33.13	31.69	32.13	753100
1998-07-08	32.06	33.25	32.06	32.56	415900
1998-07-09	32.50	32.69	32.06	32.31	321100
1998-07-10	32.31	32.38	31.81	32.06	498600
1998-07-13	32.06	32.19	31.00	31.25	627000
1998-07-14	31.25	31.94	31.06	31.75	693200
1998-07-15	31.88	32.44	31.88	32.25	595700
1998-07-16	32.38	33.00	32.06	32.63	504800
1998-07-17	32.69	33.25	32.31	32.50	467200
1998-07-20	32.31	32.44	31.13	31.13	318700
1998-07-21	31.25	32.25	30.75	30.75	551400
1998-07-22	31.00	31.13	30.00	30.94	658700
1998-07-23	31.06	31.06	29.38	29.38	446600
1998-07-24	29.44	29.63	27.75	27.75	794000
1998-07-27	27.75	29.38	27.69	29.06	907800
1998-07-28	29.06	29.69	28.25	28.63	517800
1998-07-29	28.50	29.00	28.31	28.63	532500
1998-07-30	28.69	29.81	28.56	29.75	381500
1998-07-31	29.56	29.63	28.81	29.00	363300
1998-08-03	29.00	29.25	27.31	27.75	478400
1998-08-04	27.88	28.13	26.75	26.81	463600
1998-08-05	26.75	26.75	25.00	25.88	702700
1998-08-06	25.75	26.94	25.75	26.75	564600
1998-08-07	27.25	28.97	27.25	28.19	839600
1998-08-10	28.31	28.31	27.06	27.75	586500
1998-08-11	27.25	27.38	26.69	27.19	693800
1998-08-12	27.19	28.25	27.19	27.56	727200
1998-08-13	27.81	28.38	27.50	27.50	311400
1998-08-14	27.75	27.75	26.56	26.56	299900
1998-08-17	26.63	26.63	25.63	26.25	431900
1998-08-18	26.25	26.69	26.06	26.19	552700
1998-08-19	26.63	27.94	26.63	27.50	785000
1998-08-20	27.25	27.63	26.63	27.00	701300
1998-08-21	26.63	27.31	25.75	26.81	576000
1998-08-24	26.94	27.50	26.50	26.50	400100
1998-08-25	26.50	26.69	25.63	26.00	468000
1998-08-26	25.63	25.69	23.69	24.44	782100
1998-08-27	23.25	23.44	22.00	22.63	454600
1998-08-28	22.69	22.75	21.44	22.31	446700
1998-08-31	22.63	22.81	21.00	21.00	408900
1998-09-01	21.25	21.69	20.63	21.38	568100
1998-09-02	21.19	22.56	21.13	21.44	815400
1998-09-03	21.13	21.81	20.69	21.38	1185600
1998-09-04	22.50	24.31	22.06	24.00	1122100
1998-09-08	24.94	25.38	22.75	23.38	758000
1998-09-09	23.38	23.69	22.88	23.25	403300
1998-09-10	22.75	24.81	22.75	24.75	838900
1998-09-11	25.06	25.81	24.50	25.81	844200
1998-09-14	26.00	27.00	26.00	26.31	657100
1998-09-15	26.13	26.13	25.31	25.50	342400
1998-09-16	25.88	26.38	25.00	25.56	1015100
1998-09-17	24.75	24.94	24.00	24.06	883700
1998-09-18	24.00	24.00	23.19	23.38	868800
1998-09-21	23.00	23.25	22.38	22.94	948600
1998-09-22	22.88	22.88	21.75	21.94	661600
1998-09-23	22.00	23.75	22.00	23.69	1388700
1998-09-24	23.19	23.19	22.25	22.50	692100
1998-09-25	22.56	23.00	22.31	22.44	563200
1998-09-28	22.63	22.94	21.81	22.06	317000
1998-09-29	22.13	22.31	21.56	21.88	542800
1998-09-30	21.56	21.63	20.50	20.75	1003500
1998-10-01	20.38	20.50	19.00	19.50	1382600
1998-10-02	19.63	20.44	18.25	20.19	1172000
1998-10-05	20.00	20.38	19.06	19.38	461300
1998-10-06	19.56	20.31	19.06	19.81	606400
1998-10-07	19.44	19.88	18.44	18.63	618100
1998-10-08	18.13	18.13	17.06	17.56	814500
1998-10-09	17.75	18.19	17.19	17.88	448900
1998-10-12	18.06	19.31	18.06	18.94	446400
1998-10-13	19.13	19.38	18.06	18.31	386100
1998-10-14	18.06	19.00	18.06	18.94	458700
1998-10-15	18.94	21.50	18.94	21.44	655600
1998-10-16	21.44	23.44	21.44	23.19	1100700
1998-10-19	22.94	23.88	20.50	22.25	925100
1998-10-20	22.44	22.81	21.88	22.50	544500
1998-10-21	22.75	23.63	22.25	23.25	867200
1998-10-22	23.38	24.88	23.31	24.75	902600
1998-10-23	25.25	26.81	25.06	26.13	1799800
1998-10-26	27.00	29.00	26.81	28.31	988000
1998-10-27	29.00	30.88	28.56	29.25	1543600
1998-10-28	29.13	29.44	27.69	28.88	702100
1998-10-29	28.88	29.56	28.06	28.13	446100
1998-10-30	28.31	28.94	28.00	28.31	787200
1998-11-02	28.88	30.25	28.81	29.75	681000
1998-11-03	29.56	30.00	28.19	28.44	540700
1998-11-04	28.50	29.69	28.19	29.19	849600
1998-11-05	29.25	29.25	28.25	29.25	441000
1998-11-06	28.75	30.50	28.56	30.19	546800
1998-11-09	30.19	31.38	28.94	29.13	703600
1998-11-10	28.88	28.88	27.06	27.19	590100
1998-11-11	26.75	27.81	26.63	27.06	898700
1998-11-12	27.06	28.44	27.06	27.75	622300
1998-11-13	28.00	28.69	27.50	27.56	508700
1998-11-16	27.44	27.50	26.75	27.19	691200
1998-11-17	27.00	27.81	26.94	27.75	523700
1998-11-18	27.50	27.69	26.75	27.13	644400
1998-11-19	26.94	27.38	26.19	26.50	932700
1998-11-20	26.63	27.69	26.31	26.94	837800
1998-11-23	26.88	26.88	25.06	25.50	903300
1998-11-24	25.50	26.06	25.19	25.38	894000
1998-11-25	25.25	25.75	25.19	25.56	535100
1998-11-27	25.31	25.38	24.63	24.81	660200
1998-11-30	24.56	24.56	22.88	23.06	1002800
1998-12-01	22.50	22.75	21.56	21.88	965000
1998-12-02	21.75	22.50	21.63	22.00	824800
1998-12-03	22.00	22.31	21.31	21.44	1380700
1998-12-04	21.69	22.25	21.63	22.13	880800
1998-12-07	22.00	24.94	21.75	24.75	932000
1998-12-08	24.69	25.25	23.06	23.56	511900
1998-12-09	23.38	24.13	22.88	23.13	458300
1998-12-10	23.00	23.50	22.13	22.38	731500
1998-12-11	22.38	23.38	22.25	22.63	453100
1998-12-14	22.63	24.00	22.56	23.63	666200
1998-12-15	23.44	23.56	22.50	22.75	620800
1998-12-16	23.00	24.94	23.00	24.38	776700
1998-12-17	24.00	24.00	23.00	23.94	848200
1998-12-18	23.75	24.13	23.19	23.25	787100
1998-12-21	23.00	23.00	21.75	22.00	751000
1998-12-22	22.00	22.81	21.38	22.13	748200
1998-12-23	21.75	22.81	21.38	22.75	812400
1998-12-24	22.81	22.94	22.19	22.63	255500
1998-12-28	22.56	22.63	21.50	21.75	630300
1998-12-29	21.44	21.69	20.69	21.38	857800
1998-12-30	21.38	21.50	21.13	21.31	490900
1998-12-31	21.13	23.19	21.13	23.19	686200
1999-01-04	23.13	23.56	22.38	23.44	731100
1999-01-05	23.44	23.94	23.00	23.44	404600
1999-01-06	23.44	24.94	23.38	24.75	716400
1999-01-07	24.50	26.25	23.63	26.00	851600
1999-01-08	26.13	26.19	25.13	25.44	566500
1999-01-11	25.44	26.56	25.25	25.50	511100
1999-01-12	25.50	25.94	24.56	24.63	445000
1999-01-13	23.50	23.75	22.81	23.13	552200
1999-01-14	23.44	23.69	23.00	23.06	413400
1999-01-15	22.06	23.56	22.06	23.50	458500
1999-01-19	23.50	24.31	23.50	24.06	442400
1999-01-20	24.19	24.44	23.50	23.56	385000
1999-01-21	23.56	24.75	23.56	24.13	668100
1999-01-22	23.75	24.50	23.31	24.00	411400
1999-01-25	23.81	23.81	23.19	23.31	351100
1999-01-26	24.63	24.63	22.75	22.81	559400
1999-01-27	23.00	23.31	22.00	22.06	489900
1999-01-28	21.94	22.50	21.44	21.44	393700
1999-01-29	21.38	21.81	21.19	21.50	516800
1999-02-01	21.50	22.31	20.81	20.81	564000
1999-02-02	20.75	21.44	20.63	21.06	503100
1999-02-03	21.25	22.56	21.13	22.25	458200
1999-02-04	22.25	22.25	21.25	21.31	357000
1999-02-05	21.38	22.19	21.25	21.94	317300
1999-02-08	22.44	22.69	22.06	22.19	328600
1999-02-09	22.25	22.38	21.50	21.50	288500
1999-02-10	21.56	21.75	20.69	20.69	438200
1999-02-11	20.94	21.50	20.75	21.13	347600
1999-02-12	21.38	21.75	20.69	20.69	195800
1999-02-16	20.75	21.00	20.13	20.19	236200
1999-02-17	20.13	20.25	20.00	20.00	221300
1999-02-18	20.06	20.56	19.31	20.19	553200
1999-02-19	20.38	20.38	19.13	19.56	588400
1999-02-22	19.75	19.88	19.13	19.19	280400
1999-02-23	19.44	19.81	19.19	19.31	280000
1999-02-24	19.38	19.38	18.94	19.19	357600
1999-02-25	19.25	19.94	19.13	19.50	304500
1999-02-26	19.50	19.75	18.81	18.88	253100
1999-03-01	18.81	19.13	18.31	18.75	272500
1999-03-02	18.75	19.00	18.38	18.69	251500
1999-03-03	18.81	20.44	18.81	20.06	627000
1999-03-04	20.13	21.63	19.75	21.50	527300
1999-03-05	21.69	22.00	20.56	20.94	384200
1999-03-08	21.50	22.94	21.50	22.22	589100
1999-03-09	22.19	22.31	21.13	21.63	586300
1999-03-10	22.25	23.94	22.25	23.44	939200
1999-03-11	23.94	24.44	22.44	22.75	815100
1999-03-12	23.88	24.75	23.13	23.69	1010500
1999-03-15	24.06	24.13	22.44	23.38	509600
1999-03-16	23.06	23.25	22.06	22.75	343500
1999-03-17	23.00	24.25	23.00	24.06	717800
1999-03-18	24.63	25.00	23.88	24.50	896400
1999-03-19	24.50	24.63	23.75	24.00	625100
1999-03-22	24.06	25.44	24.06	25.38	441900
1999-03-23	25.25	25.25	23.94	24.00	559300
1999-03-24	24.50	25.31	24.25	25.13	617500
1999-03-25	25.00	25.88	24.56	25.88	654800
1999-03-26	26.13	26.56	25.44	25.75	823500
1999-03-29	25.94	26.69	25.81	26.56	734700
1999-03-30	26.44	26.44	25.50	25.94	383100
1999-03-31	25.94	26.38	24.81	25.88	792400
1999-04-01	25.50	25.50	24.63	24.69	423200
1999-04-05	24.88	25.25	24.44	24.44	535400
1999-04-06	24.31	24.75	23.75	23.94	302300
1999-04-07	23.94	23.94	22.94	22.94	483400
1999-04-08	22.69	24.13	22.69	23.75	429900
1999-04-09	24.00	25.06	24.00	25.00	536900
1999-04-12	24.88	25.25	24.13	24.13	291900
1999-04-13	24.13	25.06	24.06	24.63	237600
1999-04-14	24.38	24.44	23.63	24.00	279700
1999-04-15	24.13	25.50	24.06	25.06	508700
1999-04-16	25.06	28.06	25.06	27.56	968800
1999-04-19	28.00	29.75	27.88	28.44	923400
1999-04-20	28.50	28.56	26.56	26.88	523400
1999-04-21	26.88	27.69	26.75	27.06	609600
1999-04-22	27.00	27.63	25.81	27.50	629500
1999-04-23	27.38	27.44	25.75	25.88	465400
1999-04-26	25.63	25.63	24.06	24.88	757400
1999-04-27	24.63	25.94	24.13	25.25	482400
1999-04-28	25.69	26.75	25.69	26.25	798200
1999-04-29	25.88	27.44	25.06	26.63	1222000
1999-04-30	26.75	26.94	26.25	26.50	879100
1999-05-03	26.56	28.25	26.50	28.06	675800
1999-05-04	28.06	28.50	27.31	28.00	624700
1999-05-05	27.63	27.75	26.75	27.75	422100
1999-05-06	27.50	27.50	26.94	26.94	240900
1999-05-07	26.94	27.75	26.38	27.56	388000
1999-05-10	27.56	28.38	27.06	27.69	367600
1999-05-11	27.44	27.44	26.69	27.00	352800
1999-05-12	26.56	27.31	25.25	26.81	511800
1999-05-13	27.00	28.13	27.00	27.63	628000
1999-05-14	28.13	28.50	27.25	28.25	743300
1999-05-17	28.00	28.25	27.00	27.19	293800
1999-05-18	26.94	26.94	25.75	26.06	411900
1999-05-19	26.00	26.50	25.56	25.63	457200
1999-05-20	25.50	26.69	24.81	26.38	509200
1999-05-21	26.63	27.44	26.50	27.13	483800
1999-05-24	27.06	27.50	25.00	25.31	383900
1999-05-25	25.25	26.31	25.06	25.31	395100
1999-05-26	25.88	26.50	25.44	25.44	391700
1999-05-27	25.25	26.63	25.25	25.50	492200
1999-05-28	25.44	26.19	25.38	25.75	361600
1999-06-01	25.19	25.63	24.81	25.44	364400
1999-06-02	25.19	26.13	25.19	25.50	515000
1999-06-03	26.25	27.06	25.75	26.19	737200
1999-06-04	26.19	26.75	25.44	26.50	417800
1999-06-07	26.13	27.25	25.69	26.38	322500
1999-06-08	27.00	27.94	26.81	27.00	1231200
1999-06-09	26.75	27.94	26.38	27.44	576000
1999-06-10	27.94	28.50	27.69	28.06	857800
1999-06-11	28.00	28.81	27.75	28.81	331800
1999-06-14	29.25	29.44	27.56	27.94	422100
1999-06-15	27.88	29.38	27.88	29.06	608700
1999-06-16	29.13	29.13	27.56	27.56	357600
1999-06-17	27.38	28.69	27.38	28.63	251700
1999-06-18	29.13	29.38	28.50	28.56	351200
1999-06-21	28.56	28.56	26.88	27.13	402200
1999-06-22	27.25	28.56	27.25	27.88	683500
1999-06-23	28.13	29.19	28.13	28.56	961800
1999-06-24	28.38	28.88	27.50	27.50	499500
1999-06-25	27.44	28.06	27.44	27.81	512900
1999-06-28	27.81	28.94	27.69	27.94	546000
1999-06-29	27.88	29.13	27.88	29.06	452800
1999-06-30	29.50	31.63	29.38	30.50	965400
1999-07-01	31.00	31.00	29.88	30.00	446700
1999-07-02	29.50	30.63	29.50	30.63	305800
1999-07-06	31.31	31.56	30.31	30.31	377300
1999-07-07	30.31	30.31	29.38	29.81	480700
1999-07-08	30.19	30.50	29.75	30.25	513500
1999-07-09	30.06	30.69	29.81	30.50	362200
1999-07-12	30.63	31.31	30.56	31.25	479200
1999-07-13	31.06	31.06	30.25	30.81	409100
1999-07-14	31.06	31.63	31.00	31.13	401300
1999-07-15	30.88	32.13	30.38	32.06	823700
1999-07-16	32.00	32.19	31.50	31.75	436000
1999-07-19	31.50	31.50	31.00	31.38	200600
1999-07-20	31.19	31.19	29.38	29.56	399400
1999-07-21	29.56	30.25	28.75	30.25	426500
1999-07-22	29.75	30.13	29.00	30.13	370400
1999-07-23	30.75	31.25	30.38	30.56	428000
1999-07-26	30.31	30.81	29.56	29.69	260600
1999-07-27	30.00	30.00	29.19	29.44	364500
1999-07-28	29.31	30.44	29.31	30.44	663800
1999-07-29	30.56	32.00	29.88	31.81	799100
1999-07-30	31.69	33.38	31.56	33.06	901600
1999-08-02	33.00	33.19	32.00	32.19	553300
1999-08-03	32.13	32.69	32.06	32.56	411700
1999-08-04	32.13	33.25	32.13	33.00	521700
1999-08-05	33.06	34.44	33.06	34.31	991700
1999-08-06	34.38	34.75	33.25	33.94	335500
1999-08-09	33.94	35.94	33.88	35.81	660500
1999-08-10	35.88	36.31	35.00	35.69	738600
1999-08-11	35.88	36.00	35.19	35.63	293300
1999-08-12	35.56	35.75	34.81	34.88	299900
1999-08-13	35.31	35.31	34.13	34.50	283700
1999-08-16	34.44	34.50	33.56	33.69	314900
1999-08-17	33.69	35.00	33.50	35.00	595000
1999-08-18	35.00	35.13	33.88	34.00	372000
1999-08-19	34.00	34.88	33.81	34.56	310100
1999-08-20	34.25	34.75	34.19	34.31	378100
1999-08-23	34.75	34.94	33.31	34.94	482200
1999-08-24	33.38	33.63	32.75	33.25	769400
1999-08-25	33.75	34.06	31.44	31.75	630900
1999-08-26	31.75	32.19	30.75	32.06	730100
1999-08-27	31.88	32.38	31.13	31.56	370700
1999-08-30	31.63	32.13	31.00	31.69	319100
1999-08-31	31.25	32.69	31.25	32.50	555000
1999-09-01	32.25	32.75	32.06	32.44	522100
1999-09-02	32.25	32.31	31.75	31.88	324700
1999-09-03	32.25	32.50	31.88	32.13	310300
1999-09-07	32.38	34.31	32.38	33.69	522400
1999-09-08	33.44	34.25	32.75	32.81	515700
1999-09-09	33.31	34.56	33.31	34.31	610200
1999-09-10	34.56	34.81	33.69	34.13	285500
1999-09-13	33.88	34.00	33.50	33.56	470700
1999-09-14	33.63	33.75	31.63	31.63	366200
1999-09-15	31.50	31.88	30.38	31.13	679200
1999-09-16	31.13	31.63	30.81	31.19	348400
1999-09-17	30.81	31.94	30.81	31.88	444500
1999-09-20	31.63	32.00	30.56	30.75	350300
1999-09-21	30.63	30.94	28.94	29.44	583000
1999-09-22	29.50	30.31	28.63	29.06	694500
1999-09-23	29.38	29.75	27.94	28.06	462700
1999-09-24	28.19	28.19	26.50	27.75	609200
1999-09-27	28.00	28.38	27.25	27.75	459800
1999-09-28	27.81	27.81	25.69	26.00	654200
1999-09-29	26.50	27.44	26.50	27.00	640400
1999-09-30	27.00	27.00	25.50	25.50	732700
1999-10-01	25.50	26.75	25.50	26.63	494700
1999-10-04	26.69	26.69	25.13	25.31	589000
1999-10-05	25.00	25.06	24.00	24.19	752200
1999-10-06	24.13	26.00	24.13	25.69	951100
1999-10-07	25.44	25.50	24.50	24.88	715500
1999-10-08	24.50	25.13	23.56	25.06	726500
1999-10-11	25.63	27.38	25.63	27.38	761200
1999-10-12	27.81	28.06	26.63	26.69	843300
1999-10-13	27.25	27.81	26.69	26.81	349400
1999-10-14	26.56	26.81	25.63	26.56	511700
1999-10-15	24.81	26.06	24.81	26.06	458500
1999-10-18	26.00	26.44	24.81	25.31	254900
1999-10-19	25.25	26.13	25.25	25.25	263600
1999-10-20	25.50	26.50	25.00	26.50	293900
1999-10-21	26.50	27.69	26.25	26.75	613800
1999-10-22	29.25	29.69	28.13	28.88	1131500
1999-10-25	29.00	29.69	28.94	29.00	703100
1999-10-26	29.06	29.38	28.44	29.25	726600
1999-10-27	29.25	30.00	29.06	29.06	446400
1999-10-28	29.13	29.19	28.00	28.00	767600
1999-10-29	28.38	30.13	28.38	30.00	913100
1999-11-01	30.25	31.44	29.69	31.44	748000
1999-11-02	31.44	31.44	30.38	30.44	581900
1999-11-03	30.50	31.69	30.44	30.88	505000
1999-11-04	30.63	31.19	30.31	30.44	463400
1999-11-05	30.75	30.94	28.63	28.63	593500
1999-11-08	28.50	30.25	28.25	30.13	612100
1999-11-09	30.44	33.00	30.44	32.94	910500
1999-11-10	33.25	33.69	32.50	32.94	913800
1999-11-11	32.75	32.75	31.56	31.69	355200
1999-11-12	31.56	33.50	31.50	33.50	566000
1999-11-15	33.50	34.44	33.00	34.44	553200
1999-11-16	34.31	34.81	32.81	33.38	626300
1999-11-17	33.88	35.44	33.81	35.31	1179700
1999-11-18	35.00	35.06	33.56	34.00	399600
1999-11-19	34.50	35.94	34.50	35.25	889300
1999-11-22	35.50	36.50	34.56	34.63	658100
1999-11-23	34.25	34.25	31.50	31.56	696800
1999-11-24	32.00	33.25	31.81	32.31	569900
1999-11-26	32.44	32.44	31.75	31.81	137700
1999-11-29	31.56	31.63	30.44	31.00	444600
1999-11-30	30.88	33.00	30.88	31.94	730200
1999-12-01	31.94	34.19	31.81	34.00	816800
1999-12-02	33.25	34.06	31.94	33.63	919000
1999-12-03	33.94	33.94	32.31	32.31	358500
1999-12-06	32.69	33.31	30.81	30.88	455500
1999-12-07	30.88	31.63	29.88	29.88	461400
1999-12-08	29.25	33.69	28.56	32.63	1053500
1999-12-09	32.13	33.50	31.00	31.00	692800
1999-12-10	30.88	30.88	29.81	29.81	313700
1999-12-13	30.31	31.44	29.31	29.63	530500
1999-12-14	29.13	31.06	29.13	29.75	394900
1999-12-15	30.94	33.56	30.88	32.63	789100
1999-12-16	32.94	33.94	31.94	32.44	480400
1999-12-17	31.75	32.31	31.00	31.00	427300
1999-12-20	31.31	31.75	30.69	30.81	269600
1999-12-21	30.88	32.00	30.88	31.94	386600
1999-12-22	31.69	32.44	30.94	31.88	335000
1999-12-23	31.75	35.25	31.63	34.19	650300
1999-12-27	34.25	35.44	34.25	34.63	405000
1999-12-28	34.25	35.38	33.94	34.00	312500
1999-12-29	34.13	35.06	34.13	34.63	427500
1999-12-30	34.25	34.25	32.25	33.50	410200
1999-12-31	33.25	36.00	33.13	36.00	386600
2000-01-03	35.69	35.69	32.50	32.63	420700
2000-01-04	32.63	33.63	32.00	32.56	336700
2000-01-05	32.00	33.25	31.25	31.94	586000
2000-01-06	32.50	33.88	32.13	33.13	525300
2000-01-07	32.75	34.75	32.75	34.69	708500
2000-01-10	33.88	33.94	31.56	32.88	1145400
2000-01-11	33.38	34.19	32.50	33.75	696900
2000-01-12	33.88	33.94	32.31	32.38	514600
2000-01-13	32.63	33.88	32.63	33.63	411900
2000-01-14	33.75	34.75	33.13	33.56	796100
2000-01-18	34.50	35.94	34.38	35.81	601900
2000-01-19	35.69	36.19	34.63	35.50	668800
2000-01-20	35.50	35.50	31.94	32.44	1269800
2000-01-21	31.88	32.00	30.25	31.81	2100000
2000-01-24	32.38	32.38	30.00	30.31	848400
2000-01-25	30.38	31.81	29.50	31.31	759500
2000-01-26	32.19	32.44	30.06	30.19	593200
2000-01-27	29.94	31.56	28.38	28.69	601200
2000-01-28	28.63	30.00	28.13	28.56	467500
2000-01-31	27.88	29.38	27.81	28.44	532900
2000-02-01	29.00	29.88	28.94	29.31	354500
2000-02-02	29.31	29.81	28.00	28.50	891600
2000-02-03	29.19	29.19	28.50	28.81	641600
2000-02-04	28.75	29.06	26.81	27.00	1071700
2000-02-07	27.00	27.63	26.81	27.19	800900
2000-02-08	26.81	27.19	26.38	26.69	610500
2000-02-09	26.75	27.31	25.56	25.69	545900
2000-02-10	25.81	26.81	25.75	26.50	621100
2000-02-11	26.88	27.13	25.88	26.13	1346600
2000-02-14	26.63	26.75	25.19	26.75	1415500
2000-02-15	27.25	28.38	27.25	27.94	930800
2000-02-16	28.88	28.88	27.38	28.19	1073300
2000-02-17	27.75	28.19	26.69	27.69	1120600
2000-02-18	27.69	27.88	26.25	26.50	544400
2000-02-22	25.75	26.69	25.56	26.44	707300
2000-02-23	26.38	26.63	25.63	25.69	555400
2000-02-24	25.63	27.69	25.63	27.00	1067700
2000-02-25	26.63	26.94	25.88	26.00	463900
2000-02-28	25.88	26.69	25.69	26.19	559900
2000-02-29	26.63	28.44	26.38	28.31	689700
2000-03-01	28.31	30.63	28.31	30.63	1492600
2000-03-02	30.38	33.00	30.13	31.13	1524600
2000-03-03	31.19	31.19	29.06	29.69	607100
2000-03-06	30.25	30.63	29.31	29.38	884100
2000-03-07	30.00	31.00	29.75	31.00	1368600
2000-03-08	29.50	29.88	28.69	29.19	910200
2000-03-09	29.19	29.44	27.44	28.88	614900
2000-03-10	28.75	30.19	27.75	28.19	667200
2000-03-13	28.13	29.81	27.50	28.00	792900
2000-03-14	27.88	29.19	27.63	28.56	1048200
2000-03-15	28.13	28.69	27.56	27.63	660300
2000-03-16	27.13	29.44	27.13	29.31	772000
2000-03-17	29.44	29.44	28.31	28.44	572900
2000-03-20	28.50	28.50	26.63	27.31	860700
2000-03-21	27.94	29.25	27.94	28.81	867100
2000-03-22	29.31	30.69	29.25	30.25	740700
2000-03-23	30.50	30.63	28.81	29.06	567800
2000-03-24	29.63	31.00	29.63	31.00	768800
2000-03-27	30.25	31.88	29.63	30.75	824000
2000-03-28	30.50	31.38	29.25	29.63	747200
2000-03-29	29.63	32.50	29.00	32.25	1391200
2000-03-30	32.25	34.50	31.19	33.25	1571000
2000-03-31	32.31	32.94	31.31	31.81	805300
2000-04-03	31.88	33.50	31.88	32.56	738300
2000-04-04	32.63	33.00	29.25	30.50	800000
2000-04-05	31.00	31.13	29.44	29.56	654100
2000-04-06	29.88	30.94	29.00	30.31	817100
2000-04-07	30.38	30.94	29.56	29.75	892600
2000-04-10	29.56	29.56	28.31	28.44	583400
2000-04-11	28.69	30.38	28.06	30.00	1106100
2000-04-12	30.50	30.63	29.13	29.69	1168700
2000-04-13	29.63	30.44	28.63	28.81	1157500
2000-04-14	28.88	30.94	27.75	28.38	1160700
2000-04-17	27.38	28.38	26.50	27.44	762000
2000-04-18	28.00	29.25	27.56	29.06	880800
2000-04-19	28.88	29.63	27.69	28.56	747400
2000-04-20	29.06	29.94	28.50	29.50	608900
2000-04-24	29.00	29.75	28.00	28.50	589200
2000-04-25	28.75	29.25	27.56	28.19	584000
2000-04-26	28.00	29.13	27.38	28.44	697100
2000-04-27	28.50	30.38	28.06	29.63	1118900
2000-04-28	29.63	30.19	29.06	29.75	577200
2000-05-01	29.81	30.63	28.69	30.44	956900
2000-05-02	30.50	32.88	30.50	32.13	2441700
2000-05-03	32.31	32.38	30.13	30.44	1687500
2000-05-04	31.13	33.00	30.63	32.31	2190600
2000-05-05	32.75	34.00	31.94	32.94	1218200
2000-05-08	33.13	34.69	32.88	34.44	1566000
2000-05-09	34.50	36.00	34.06	34.25	1446300
2000-05-10	33.75	34.19	32.69	33.63	994000
2000-05-11	33.44	34.94	33.44	34.50	919900
2000-05-12	35.50	36.00	34.81	35.25	1518500
2000-05-15	35.00	37.25	34.81	37.00	1394600
2000-05-16	38.00	38.00	35.69	35.88	1433600
2000-05-17	35.88	37.13	35.00	36.69	963000
2000-05-18	36.63	36.63	35.06	35.44	819700
2000-05-19	35.69	36.19	34.75	34.94	750800
2000-05-22	35.00	35.38	34.50	35.06	1063200
2000-05-23	34.88	36.81	34.44	36.50	966600
2000-05-24	36.56	37.81	36.50	36.75	1359000
2000-05-25	37.00	37.25	36.06	36.56	1665200
2000-05-26	36.56	37.00	35.50	35.75	449900
2000-05-30	35.75	37.31	35.50	35.69	577100
2000-05-31	36.44	39.19	36.25	38.88	1332900
2000-06-01	39.44	39.88	37.94	38.56	1342000
2000-06-02	38.38	38.69	37.06	37.06	1344900
2000-06-05	37.56	38.44	35.56	35.75	980500
2000-06-06	36.00	38.00	36.00	37.69	905600
2000-06-07	37.75	38.19	36.56	36.88	1012100
2000-06-08	36.63	37.63	36.56	37.56	639300
2000-06-09	37.63	37.94	37.13	37.56	573500
2000-06-12	39.00	39.38	38.63	39.25	882500
2000-06-13	39.38	40.13	38.25	38.56	745400
2000-06-14	38.56	39.88	38.13	38.63	1019400
2000-06-15	38.06	38.94	36.75	37.81	778900
2000-06-16	38.00	39.50	38.00	39.50	1067700
2000-06-19	39.25	39.25	37.25	38.25	609200
2000-06-20	38.13	38.69	36.06	37.81	924000
2000-06-21	38.00	39.38	37.38	38.81	891200
2000-06-22	39.13	39.69	37.63	38.00	677400
2000-06-23	38.25	39.13	37.19	37.81	605500
2000-06-26	37.81	38.31	36.38	36.94	551400
2000-06-27	36.75	38.25	36.00	37.94	595800
2000-06-28	37.88	37.88	35.56	35.81	843800
2000-06-29	36.13	37.75	36.13	37.19	838700
2000-06-30	37.38	38.06	36.00	36.00	891600
2000-07-03	36.25	37.00	36.25	36.31	168300
2000-07-05	36.19	36.19	33.38	33.94	947100
2000-07-06	34.25	35.31	33.44	33.75	1077100
2000-07-07	34.00	34.25	32.75	33.56	1055200
2000-07-10	33.63	34.25	32.94	33.31	787600
2000-07-11	34.13	35.69	34.13	35.25	1511500
2000-07-12	35.25	35.94	34.50	35.13	1031100
2000-07-13	34.63	35.25	34.00	35.06	619200
2000-07-14	34.94	35.56	34.69	35.38	437500
2000-07-17	35.38	35.38	34.50	34.94	479200
2000-07-18	35.00	36.00	35.00	35.56	812800
2000-07-19	36.00	36.44	35.19	35.44	662500
2000-07-20	35.50	36.38	35.06	35.19	798600
2000-07-21	34.50	34.94	33.88	34.00	433300
2000-07-24	34.00	34.13	30.50	31.25	1796000
2000-07-25	32.38	32.50	30.56	30.56	1329200
2000-07-26	31.00	31.38	30.13	31.00	1095700
2000-07-27	31.44	32.56	31.06	32.44	969700
2000-07-28	32.38	33.50	31.88	32.31	580800
2000-07-31	32.19	32.69	31.38	32.13	695200
2000-08-01	32.06	33.25	31.88	33.13	549200
2000-08-02	33.38	34.19	32.69	33.06	698800
2000-08-03	33.38	33.38	32.00	32.56	635800
2000-08-04	32.63	33.75	32.31	33.19	502400
2000-08-07	33.19	34.06	32.81	33.58	333000
2000-08-08	33.31	34.19	33.31	33.75	457000
2000-08-09	35.50	35.50	34.06	34.63	660700
2000-08-10	34.88	35.63	33.94	35.38	887000
2000-08-11	35.38	35.38	34.63	35.00	459000
2000-08-14	35.50	37.00	35.13	36.69	607100
2000-08-15	37.63	37.63	35.38	35.63	883500
2000-08-16	35.75	36.44	34.69	36.31	912400
2000-08-17	36.75	38.25	36.38	38.19	1165700
2000-08-18	38.19	38.25	36.69	38.25	1283800
2000-08-21	38.25	38.56	37.00	37.63	760100
2000-08-22	37.44	38.25	36.94	37.44	492700
2000-08-23	38.19	38.94	38.00	38.81	1090000
2000-08-24	38.31	38.38	37.88	38.00	754800
2000-08-25	38.06	38.88	37.25	38.50	799000
2000-08-28	38.88	40.88	38.44	40.38	1250900
2000-08-29	40.38	42.31	39.94	40.81	1611100
2000-08-30	41.00	41.38	39.75	40.69	1004900
2000-08-31	40.75	41.13	39.88	40.38	653100
2000-09-01	40.38	40.69	39.88	40.38	545300
2000-09-05	40.94	42.31	40.69	41.94	1086100
2000-09-06	43.25	44.06	42.38	43.19	1169800
2000-09-07	43.38	44.00	42.63	44.00	1132500
2000-09-08	43.13	43.56	42.69	43.13	886800
2000-09-11	43.31	45.81	43.31	45.50	1008300
2000-09-12	45.25	46.19	45.25	45.75	1010200
2000-09-13	45.50	45.56	44.06	45.25	872600
2000-09-14	45.50	46.50	44.81	45.81	1419200
2000-09-15	46.25	48.25	46.25	47.31	1537000
2000-09-18	48.44	48.63	45.50	45.56	1616200
2000-09-19	45.31	46.38	43.94	44.38	1269200
2000-09-20	44.94	45.75	43.06	44.00	1344400
2000-09-21	43.25	44.31	42.88	42.88	1095100
2000-09-22	42.38	43.69	42.00	42.31	1054700
2000-09-25	42.19	43.38	40.94	42.69	1537500
2000-09-26	42.75	44.50	42.75	44.44	1321500
2000-09-27	44.63	45.88	44.19	45.06	1225000
2000-09-28	45.75	45.81	43.75	44.25	1537200
2000-09-29	45.25	45.88	44.81	45.50	749600
2000-10-02	45.88	46.25	44.88	46.13	552100
2000-10-03	46.13	46.75	44.75	45.00	636700
2000-10-04	44.50	44.50	42.50	43.06	963300
2000-10-05	43.06	43.50	42.50	43.50	489500
2000-10-06	43.50	44.75	42.63	43.25	714300
2000-10-09	43.25	43.94	42.44	42.63	426600
2000-10-10	42.63	44.75	42.63	43.75	850500
2000-10-11	44.75	47.13	44.75	45.44	1630000
2000-10-12	46.50	48.38	46.13	46.50	1348300
2000-10-13	45.88	46.13	44.63	45.13	698100
2000-10-16	45.38	45.38	44.31	44.88	923400
2000-10-17	45.50	46.75	45.38	45.75	923800
2000-10-18	46.13	46.75	44.25	46.69	1301100
2000-10-19	48.19	48.56	46.44	46.63	1124800
2000-10-20	46.63	49.69	46.63	49.00	1559700
2000-10-23	49.13	49.44	47.44	49.00	1198600
2000-10-24	48.81	49.50	46.94	47.63	807300
2000-10-25	47.56	48.38	46.00	46.19	1139500
2000-10-26	48.00	48.25	45.69	46.81	1086600
2000-10-27	46.81	46.81	43.88	44.50	952800
2000-10-30	44.63	47.69	43.38	46.31	1307600
2000-10-31	46.81	47.50	45.31	46.19	988900
2000-11-01	46.81	48.19	46.81	47.69	1134900
2000-11-02	47.50	47.50	46.25	47.06	991900
2000-11-03	47.06	48.31	46.63	48.00	875500
2000-11-06	47.88	47.88	46.00	46.75	690900
2000-11-07	47.06	47.75	46.09	46.50	1172900
2000-11-08	46.50	47.63	46.50	47.44	625800
2000-11-09	47.94	48.25	45.50	46.31	540300
2000-11-10	46.50	47.13	44.81	45.00	563100
2000-11-13	45.50	45.81	43.19	43.94	926700
2000-11-14	43.25	46.50	43.00	45.56	887300
2000-11-15	46.00	47.88	46.00	47.81	718400
2000-11-16	47.75	48.31	46.56	47.56	747900
2000-11-17	46.19	47.06	45.81	46.88	744000
2000-11-20	47.25	47.75	45.56	45.69	702700
2000-11-21	45.69	46.88	45.38	46.63	750300
2000-11-22	46.19	46.25	45.31	45.50	503600
2000-11-24	45.50	47.63	45.50	47.31	554300
2000-11-27	47.38	48.00	46.63	46.94	918800
2000-11-28	46.81	48.06	45.56	45.75	796300
2000-11-29	45.88	46.00	41.63	42.38	1817200
2000-11-30	42.44	42.88	39.06	40.50	1610100
2000-12-01	40.63	42.63	38.06	41.63	1989100
2000-12-04	42.38	43.81	42.38	43.25	1732400
2000-12-05	43.75	44.75	43.50	44.13	1625600
2000-12-06	44.63	45.69	41.88	42.38	1129500
2000-12-07	42.50	44.25	42.13	43.94	552900
2000-12-08	43.63	44.31	41.13	41.63	2516300
2000-12-11	42.13	43.19	41.75	43.13	1496300
2000-12-12	43.13	43.88	42.25	42.69	962300
2000-12-13	42.69	43.19	40.56	41.31	1331900
2000-12-14	41.50	42.44	40.06	40.25	753400
2000-12-15	39.75	40.69	39.50	39.75	1168100
2000-12-18	40.44	43.06	40.44	42.81	1119700
2000-12-19	42.81	44.75	42.31	43.13	1007200
2000-12-20	42.00	43.13	41.19	42.38	1022500
2000-12-21	42.38	43.50	42.25	43.19	959400
2000-12-22	44.44	44.44	42.44	42.94	612900
2000-12-26	43.19	45.06	43.19	44.88	541700
2000-12-27	45.00	45.31	43.19	43.88	614100
2000-12-28	44.38	45.50	44.13	45.31	657900
2000-12-29	45.31	45.94	44.00	44.38	786400
2001-01-02	44.81	45.88	43.75	44.00	992100
2001-01-03	43.56	44.00	42.19	42.88	621300
2001-01-04	42.75	42.75	39.88	41.75	1318800
2001-01-05	41.75	43.50	41.13	41.94	577600
2001-01-08	42.50	43.75	42.31	42.63	493000
2001-01-09	43.75	44.88	43.38	43.88	763100
2001-01-10	43.19	44.94	43.19	44.56	645300
2001-01-11	44.88	45.38	44.13	45.13	610600
2001-01-12	44.56	45.19	43.75	44.88	537400
2001-01-16	45.38	46.13	44.25	46.00	713100
2001-01-17	45.25	45.38	43.13	43.38	637800
2001-01-18	43.13	43.13	41.44	42.19	1050400
2001-01-19	41.88	43.88	41.25	43.00	1140900
2001-01-22	43.50	44.31	43.00	43.88	763000
2001-01-23	44.25	44.44	43.00	44.31	727500
2001-01-24	44.31	45.44	43.63	45.19	1096800
2001-01-25	45.69	46.75	44.63	46.69	853100
2001-01-26	46.56	47.50	45.56	45.69	901900
2001-01-29	45.90	46.75	45.70	46.02	823300
2001-01-30	46.55	47.90	46.10	47.07	1209400
2001-01-31	47.08	48.02	47.00	47.85	657000
2001-02-01	47.35	47.36	46.41	46.91	490100
2001-02-02	46.91	47.85	46.90	47.70	618500
2001-02-05	48.26	49.14	48.25	48.96	1255300
2001-02-06	48.96	50.10	48.00	50.00	1362900
2001-02-07	50.00	50.65	48.94	49.60	1116900
2001-02-08	49.20	49.85	48.50	48.94	712100
2001-02-09	48.94	49.95	48.60	49.50	593600
2001-02-12	49.40	49.40	48.67	48.97	581200
2001-02-13	48.78	49.82	48.25	49.15	510200
2001-02-14	49.17	50.00	48.25	48.50	721300
2001-02-15	48.50	48.50	47.45	47.74	584800
2001-02-16	48.80	49.60	48.10	48.31	903100
2001-02-20	48.31	49.70	48.31	49.11	561000
2001-02-21	49.36	50.14	49.16	50.00	2019800
2001-02-22	50.40	50.85	49.25	49.27	1897300
2001-02-23	49.75	50.45	48.02	48.02	1193500
2001-02-26	48.27	49.98	47.92	49.61	946400
2001-02-27	49.79	50.06	49.40	49.64	445200
2001-02-28	49.77	49.77	47.90	48.70	836200
2001-03-01	48.30	49.50	47.65	47.81	750400
2001-03-02	48.25	49.70	48.25	49.59	616600
2001-03-05	49.70	50.32	49.40	50.10	511900
2001-03-06	50.11	51.60	49.78	51.02	878600
2001-03-07	51.20	52.22	51.12	51.92	770000
2001-03-08	51.95	52.50	51.50	52.15	671700
2001-03-09	51.95	52.95	51.76	52.10	653000
2001-03-12	52.35	52.35	50.53	50.98	807000
2001-03-13	50.98	51.17	49.01	49.85	749800
2001-03-14	49.20	50.44	48.72	49.05	801500
2001-03-15	49.30	49.69	47.99	48.80	1451700
2001-03-16	48.81	49.95	48.09	48.37	1305300
2001-03-19	48.37	50.40	48.37	49.56	681800
2001-03-20	49.70	50.47	49.49	50.00	831500
2001-03-21	49.75	50.75	48.97	50.75	1314500
2001-03-22	50.60	50.60	48.02	49.07	1029900
2001-03-23	49.36	49.76	48.25	49.05	1572300
2001-03-26	49.45	50.23	49.44	49.95	961100
2001-03-27	50.40	50.50	48.40	48.96	936400
2001-03-28	48.10	48.57	44.30	45.00	3132500
2001-03-29	45.20	45.25	43.56	44.00	1292600
2001-03-30	44.15	45.43	44.15	45.20	1082600
2001-04-02	45.20	45.20	42.85	43.18	765100
2001-04-03	42.55	43.65	40.30	40.73	1194200
2001-04-04	41.17	42.60	41.17	42.05	1033400
2001-04-05	42.30	43.62	41.81	43.38	745400
2001-04-06	42.50	43.78	41.90	42.54	937000
2001-04-09	42.79	44.00	42.55	43.65	833200
2001-04-10	44.25	45.21	43.40	44.75	814500
2001-04-11	45.50	45.65	44.15	44.62	863100
2001-04-12	45.05	46.00	45.00	45.25	668600
2001-04-16	45.25	46.25	45.15	45.45	522600
2001-04-17	45.40	45.90	44.82	45.90	1081300
2001-04-18	45.50	46.10	43.96	44.23	1015000
2001-04-19	44.40	44.59	42.80	43.03	845800
2001-04-20	43.00	44.00	42.71	43.76	801800
2001-04-23	44.20	45.31	44.15	44.65	543900
2001-04-24	44.65	45.50	43.07	43.43	750700
2001-04-25	43.00	44.68	42.96	44.15	802600
2001-04-26	44.98	46.29	44.96	45.92	1306100
2001-04-27	45.93	46.58	45.64	46.20	759900
2001-04-30	46.55	47.92	45.75	46.87	800100
2001-05-01	46.88	47.10	45.46	46.19	732800
2001-05-02	44.40	44.90	43.80	44.13	1387200
2001-05-03	44.50	45.00	43.20	44.20	890300
2001-05-04	44.60	45.48	44.20	45.10	699600
2001-05-07	45.50	45.94	44.51	44.83	893200
2001-05-08	44.83	44.83	43.90	44.38	676000
2001-05-09	44.83	45.75	44.62	45.57	432600
2001-05-10	45.57	45.90	45.01	45.52	531600
2001-05-11	45.42	45.47	44.73	45.23	330800
2001-05-14	45.23	46.75	45.23	46.16	727800
2001-05-15	46.18	47.08	45.69	46.96	838300
2001-05-16	46.96	47.54	46.52	47.24	485700
2001-05-17	47.24	48.80	46.03	48.80	800000
2001-05-18	49.88	50.45	49.10	49.52	1062500
2001-05-21	50.30	51.23	49.45	50.83	875500
2001-05-22	50.50	50.51	49.50	49.80	599600
2001-05-23	49.80	49.80	47.89	48.02	849600
2001-05-24	48.09	48.09	46.92	47.64	638400
2001-05-25	48.08	48.82	47.70	48.05	519000
2001-05-29	48.50	48.73	47.20	47.45	611000
2001-05-30	47.30	47.50	45.87	46.67	608900
2001-05-31	46.42	47.27	45.65	46.91	688100
2001-06-01	46.71	47.20	46.05	46.75	389500
2001-06-04	47.47	48.39	47.25	47.95	515300
2001-06-05	47.75	48.30	47.12	47.99	350500
2001-06-06	46.25	46.31	45.45	45.49	742500
2001-06-07	45.34	45.48	44.20	44.73	616300
2001-06-08	45.22	45.40	44.36	45.25	473800
2001-06-11	45.64	45.85	44.85	44.87	407700
2001-06-12	45.10	46.10	44.75	45.12	1044600
2001-06-13	45.75	46.83	44.50	44.81	764300
2001-06-14	44.81	45.21	43.85	44.14	751700
2001-06-15	44.13	44.63	43.70	44.15	742900
2001-06-18	43.94	44.15	43.25	43.60	479800
2001-06-19	43.85	43.95	42.51	43.25	402700
2001-06-20	43.25	43.99	42.45	42.45	647900
2001-06-21	42.50	42.65	40.30	40.91	1011900
2001-06-22	41.35	41.62	39.65	40.49	1044900
2001-06-25	40.86	41.00	39.50	40.39	932200
2001-06-26	40.39	41.15	40.00	40.93	1068600
2001-06-27	40.53	40.54	39.36	39.56	820500
2001-06-28	39.56	39.63	37.25	37.69	1502400
2001-06-29	38.18	38.50	37.13	37.70	1202400
2001-07-02	37.90	38.20	36.10	36.80	923900
2001-07-03	37.04	38.00	36.93	37.82	482400
2001-07-05	38.05	39.14	37.93	38.79	1188200
2001-07-06	38.79	39.34	38.00	39.16	790900
2001-07-09	39.00	39.00	37.75	38.16	963000
2001-07-10	38.26	39.55	38.01	38.76	1221100
2001-07-11	38.00	38.07	36.25	38.00	1305800
2001-07-12	37.00	38.39	35.90	36.18	1107600
2001-07-13	36.18	37.24	35.49	36.45	1202900
2001-07-16	36.45	36.89	32.59	32.60	3341500
2001-07-17	33.13	33.40	32.20	33.22	1434500
2001-07-18	32.60	33.70	31.76	32.98	1482300
2001-07-19	33.05	33.86	32.90	33.50	890500
2001-07-20	33.80	34.87	33.65	34.86	1209900
2001-07-23	35.10	35.25	34.55	35.18	886100
2001-07-24	35.15	35.24	34.21	34.40	813000
2001-07-25	34.95	35.34	33.62	35.31	848400
2001-07-26	35.68	35.80	34.30	35.29	749900
2001-07-27	35.30	35.73	34.55	35.44	701800
2001-07-30	35.90	36.25	35.04	35.67	626800
2001-07-31	35.67	36.15	34.68	35.24	932000
2001-08-01	35.88	35.95	34.31	34.31	731100
2001-08-02	34.25	35.23	33.60	35.03	802900
2001-08-03	34.80	35.10	34.08	34.13	295800
2001-08-06	34.20	34.33	33.70	33.90	390200
2001-08-07	34.35	34.35	33.00	33.11	623100
2001-08-08	33.60	33.76	31.97	32.04	851100
2001-08-09	32.29	32.80	31.60	32.25	518000
2001-08-10	32.31	33.70	32.31	32.85	517600
2001-08-13	32.86	33.25	32.55	32.88	517900
2001-08-14	33.06	33.42	32.75	33.17	761600
2001-08-15	33.55	35.80	33.40	35.40	935100
2001-08-16	35.60	35.70	34.03	34.37	816000
2001-08-17	34.45	34.50	34.00	34.24	563500
2001-08-20	34.35	34.35	33.75	33.82	198700
2001-08-21	33.80	34.16	33.70	33.92	636700
2001-08-22	34.45	35.10	33.18	33.56	808800
2001-08-23	33.80	33.90	32.80	33.10	400100
2001-08-24	33.14	33.35	32.75	33.00	462100
2001-08-27	33.61	33.72	33.15	33.20	586600
2001-08-28	33.40	33.40	32.90	32.95	634500
2001-08-29	33.00	33.35	32.15	32.68	1235100
2001-08-30	32.68	32.85	30.89	31.00	1186900
2001-08-31	31.05	31.24	30.82	31.11	1101400
2001-09-04	31.75	32.39	31.37	31.54	681400
2001-09-05	31.20	31.90	30.80	30.87	897300
2001-09-06	30.73	31.16	30.56	31.05	1073900
2001-09-07	31.00	31.30	30.36	30.66	938800
2001-09-10	30.35	30.80	30.15	30.39	659100
2001-09-17	31.00	31.90	28.60	29.11	1127400
2001-09-18	28.70	29.00	26.50	26.85	1078000
2001-09-19	27.00	27.15	24.80	25.79	1016800
2001-09-20	25.00	25.90	24.55	25.33	1331900
2001-09-21	25.33	26.80	24.90	26.75	1299600
2001-09-24	26.80	26.90	25.80	26.41	1386200
2001-09-25	26.25	26.29	24.70	24.70	1072400
2001-09-26	24.90	24.95	24.13	24.71	999900
2001-09-27	24.71	25.39	24.53	25.37	994700
2001-09-28	25.35	26.85	25.35	26.69	889300
2001-10-01	26.40	26.70	25.30	26.10	648600
2001-10-02	26.05	26.54	25.34	25.91	1029500
2001-10-03	25.51	26.60	25.01	26.42	786200
2001-10-04	26.75	29.00	26.71	28.50	1510000
2001-10-05	28.60	28.75	27.38	28.33	1128400
2001-10-08	27.80	28.79	27.50	27.99	515900
2001-10-09	28.22	28.35	27.40	27.84	741600
2001-10-10	28.20	29.25	27.90	29.25	764600
2001-10-11	29.45	29.89	28.70	29.48	916800
2001-10-12	29.58	29.71	28.37	29.16	613500
2001-10-15	29.00	29.41	28.06	28.30	473000
2001-10-16	28.12	30.00	28.10	29.51	880200
2001-10-17	30.02	30.75	29.15	29.31	1029300
2001-10-18	29.31	29.40	28.32	28.85	904400
2001-10-19	29.09	29.11	27.90	28.78	1489400
2001-10-22	29.10	29.45	28.35	29.21	497300
2001-10-23	29.25	30.75	28.69	30.07	1005800
2001-10-24	29.65	30.10	28.96	29.73	812500
2001-10-25	29.50	31.29	29.50	31.25	978300
2001-10-26	31.25	32.25	30.80	31.96	1618400
2001-10-29	32.21	32.84	31.30	31.62	960300
2001-10-30	31.20	31.21	30.02	30.38	600900
2001-10-31	30.45	31.17	29.74	30.22	787500
2001-11-01	30.10	30.55	29.30	30.44	607200
2001-11-02	30.45	30.45	29.35	29.69	515300
2001-11-05	29.70	30.10	28.85	29.08	482800
2001-11-06	28.65	28.98	27.90	28.83	997100
2001-11-07	29.27	30.00	28.46	29.69	910100
2001-11-08	30.20	31.20	30.03	30.14	588800
2001-11-09	30.81	31.38	30.61	31.25	923600
2001-11-12	31.25	32.75	30.25	32.47	1401100
2001-11-13	32.50	33.00	31.47	32.24	1009200
2001-11-14	30.50	30.95	28.70	30.15	1393000
2001-11-15	29.50	29.51	26.70	27.10	2663000
2001-11-16	27.00	27.92	26.66	27.65	1439300
2001-11-19	27.75	27.85	26.63	27.14	1772600
2001-11-20	27.80	28.45	27.65	28.28	1088700
2001-11-21	28.55	28.72	27.70	28.13	734500
2001-11-23	27.75	28.70	27.40	28.30	356300
2001-11-26	27.75	28.20	27.45	27.62	584300
2001-11-27	27.55	28.20	27.10	27.72	1215700
2001-11-28	27.50	28.33	27.00	27.85	912600
2001-11-29	28.01	28.15	27.28	28.07	696800
2001-11-30	28.00	28.68	27.67	28.50	585100
2001-12-03	27.95	29.48	27.70	29.03	962100
2001-12-04	29.03	29.94	28.60	29.85	1001000
2001-12-05	30.79	30.88	29.92	30.31	1256200
2001-12-06	30.20	30.38	29.42	29.67	703600
2001-12-07	29.05	30.37	28.85	30.37	952200
2001-12-10	29.70	30.05	29.42	29.75	729600
2001-12-11	29.75	29.98	29.32	29.52	480300
2001-12-12	29.85	30.20	29.08	30.20	931000
2001-12-13	29.60	30.50	29.25	29.65	685600
2001-12-14	30.08	31.50	29.60	30.75	614300
2001-12-17	30.30	31.15	30.00	30.45	830500
2001-12-18	30.60	31.60	30.40	31.56	1140500
2001-12-19	31.57	32.80	31.57	32.78	1338400
2001-12-20	32.78	33.10	31.72	31.83	998800
2001-12-21	31.83	32.75	31.57	32.75	1018100
2001-12-24	32.75	33.52	32.66	33.36	347000
2001-12-26	33.60	35.10	33.60	34.92	875900
2001-12-27	34.70	34.88	34.31	34.47	713600
2001-12-28	34.50	34.74	34.05	34.49	856300
2001-12-31	34.25	34.53	33.62	33.90	482800
2002-01-02	33.55	33.55	32.30	32.86	782700
2002-01-03	32.75	33.40	32.35	32.87	575500
2002-01-04	33.20	34.35	32.80	34.02	823600
2002-01-07	33.93	34.60	33.45	33.79	540000
2002-01-08	33.50	33.85	33.00	33.27	475700
2002-01-09	32.50	33.15	32.20	33.04	696800
2002-01-10	32.85	33.04	32.15	32.53	353200
2002-01-11	32.30	32.45	31.60	31.68	596700
2002-01-14	30.95	31.45	30.65	30.65	841900
2002-01-15	30.70	31.70	30.65	31.52	642800
2002-01-16	30.80	31.29	30.50	30.73	670100
2002-01-17	30.85	31.05	30.10	30.90	642000
2002-01-18	31.50	31.75	31.11	31.14	872400
2002-01-22	31.25	32.00	30.62	30.63	419300
2002-01-23	30.83	32.20	30.75	32.04	398300
2002-01-24	32.08	33.30	32.06	33.03	609200
2002-01-25	33.21	33.40	32.39	32.81	1120600
2002-01-28	32.81	32.81	31.63	32.02	439400
2002-01-29	31.80	31.90	31.10	31.74	444100
2002-01-30	31.73	33.58	30.90	33.11	1321000
2002-01-31	33.50	34.85	33.32	34.25	952900
2002-02-01	34.50	34.93	33.65	34.30	1007500
2002-02-04	33.93	34.30	33.51	33.62	476200
2002-02-05	33.10	33.32	32.40	33.12	758600
2002-02-06	33.30	34.30	33.25	33.82	568300
2002-02-07	33.20	33.70	33.20	33.32	755600
2002-02-08	33.40	33.94	33.10	33.70	783100
2002-02-11	33.71	35.30	33.57	35.00	672800
2002-02-12	34.75	35.15	34.25	34.55	656500
2002-02-13	34.45	35.23	34.02	35.23	851700
2002-02-14	35.46	36.40	35.35	35.85	888200
2002-02-15	35.85	36.55	35.80	36.15	1104800
2002-02-19	35.79	36.18	34.84	35.90	596600
2002-02-20	35.60	36.07	35.08	35.72	464600
2002-02-21	36.12	36.99	36.10	36.76	1208000
2002-02-22	36.76	37.59	36.40	37.40	796800
2002-02-25	37.55	39.15	37.55	38.72	1416100
2002-02-26	39.25	39.27	38.20	38.94	1523300
2002-02-27	39.25	39.38	37.87	38.54	1135200
2002-02-28	38.58	39.28	38.58	38.98	845200
2002-03-01	39.25	39.97	39.09	39.47	1177700
2002-03-04	39.48	41.03	39.48	41.00	880400
2002-03-05	40.80	41.17	40.50	40.92	704000
2002-03-06	40.75	41.35	40.05	41.35	1025500
2002-03-07	42.14	42.79	41.40	41.64	872700
2002-03-08	41.40	41.41	40.43	40.80	654100
2002-03-11	41.01	41.82	40.82	41.49	655300
2002-03-12	41.39	42.33	40.90	42.16	593700
2002-03-13	42.56	42.94	41.35	41.38	815400
2002-03-14	40.85	41.07	40.00	40.29	742000
2002-03-15	40.50	41.81	40.25	41.67	760900
2002-03-18	41.80	43.24	41.50	43.13	831600
2002-03-19	42.93	43.40	42.63	43.00	1192700
2002-03-20	42.65	43.27	41.70	41.72	1053100
2002-03-21	41.72	43.20	41.20	42.79	809100
2002-03-22	41.82	41.90	40.45	40.47	979000
2002-03-25	40.47	41.40	40.47	40.61	928000
2002-03-26	40.65	40.95	39.65	40.28	857500
2002-03-27	40.95	42.30	40.95	42.21	759000
2002-03-28	41.80	42.61	41.45	42.35	702300
2002-04-01	43.00	43.50	42.61	43.20	935100
2002-04-02	43.20	44.32	43.20	43.68	942300
2002-04-03	43.25	43.26	42.00	42.00	741500
2002-04-04	42.15	42.30	40.40	40.96	821300
2002-04-05	41.30	41.55	40.30	40.73	474500
2002-04-08	41.35	42.25	40.70	41.11	547300
2002-04-09	40.51	40.75	39.74	40.10	673900
2002-04-10	40.10	41.03	39.80	40.56	757500
2002-04-11	39.99	40.80	39.85	40.26	508300
2002-04-12	39.21	39.40	37.75	38.30	1243800
2002-04-15	39.16	40.30	39.05	39.96	1315900
2002-04-16	40.26	41.65	39.96	41.35	1174200
2002-04-17	42.24	43.08	41.87	42.95	1207400
2002-04-18	42.96	43.60	41.90	43.33	899900
2002-04-19	43.25	43.30	42.67	43.09	1247400
2002-04-22	43.10	43.38	42.25	42.61	536800
2002-04-23	42.41	43.69	42.15	43.60	491900
2002-04-24	42.90	43.84	42.65	42.94	683400
2002-04-25	43.19	44.53	42.60	44.07	932200
2002-04-26	44.27	44.44	43.60	44.29	1078700
2002-04-29	44.31	44.55	43.83	44.02	559100
2002-04-30	43.30	44.12	43.15	43.50	748300
2002-05-01	42.94	44.42	42.90	44.37	690700
2002-05-02	44.12	44.90	43.55	44.77	855700
2002-05-03	44.98	45.44	44.09	44.71	914500
2002-05-06	44.01	44.05	42.51	42.58	802700
2002-05-07	42.50	42.85	41.87	42.26	540500
2002-05-08	43.15	44.39	43.15	44.17	985700
2002-05-09	44.10	44.45	42.97	42.97	850100
2002-05-10	43.60	43.98	43.17	43.71	873000
2002-05-13	43.50	45.02	43.32	45.01	791500
2002-05-14	45.70	45.70	44.95	45.18	986700
2002-05-15	44.70	44.75	43.41	43.42	617200
2002-05-16	43.42	44.35	43.15	43.79	563000
2002-05-17	43.63	43.72	42.00	42.31	732300
2002-05-20	42.00	42.80	41.62	42.29	583100
2002-05-21	42.00	42.01	41.00	41.13	998300
2002-05-22	40.88	42.30	40.64	42.25	1126500
2002-05-23	42.30	42.60	41.65	41.95	574100
2002-05-24	41.75	41.83	41.15	41.35	280200
2002-05-28	41.60	42.00	41.15	41.24	470600
2002-05-29	40.90	41.55	40.39	41.43	580500
2002-05-30	40.65	41.20	39.86	40.25	819700
2002-05-31	40.75	41.08	39.95	40.75	473500
2002-06-03	40.75	40.75	39.09	39.10	489100
2002-06-04	39.10	39.84	37.25	38.05	1106200
2002-06-05	37.50	37.62	36.56	37.44	1204100
2002-06-06	38.38	38.77	36.50	37.44	819900
2002-06-07	37.30	38.63	36.70	38.06	700700
2002-06-10	38.31	38.31	36.29	36.42	832100
2002-06-11	36.50	36.68	34.30	34.64	1412500
2002-06-12	35.00	35.37	34.68	35.29	1232500
2002-06-13	35.59	37.13	34.75	36.28	961100
2002-06-14	35.90	37.13	35.00	36.97	698200
2002-06-17	37.80	38.29	37.54	37.73	676400
2002-06-18	37.74	37.78	36.27	36.55	809100
2002-06-19	36.55	36.90	35.85	35.85	870600
2002-06-20	36.25	36.47	34.55	34.96	1445900
2002-06-21	34.00	34.68	32.60	33.78	2032600
2002-06-24	34.20	35.10	33.40	35.10	785400
2002-06-25	36.00	36.50	34.73	34.78	1111900
2002-06-26	34.30	34.48	33.00	33.80	1088500
2002-06-27	34.18	34.40	33.34	33.59	893200
2002-06-28	33.59	34.18	32.92	32.92	661800
2002-07-01	33.10	33.61	32.53	32.60	574800
2002-07-02	32.85	33.16	31.28	31.49	700000
2002-07-03	31.48	32.35	30.60	32.26	758700
2002-07-05	33.00	33.28	32.51	33.14	299900
2002-07-08	32.70	33.16	31.60	31.80	555400
2002-07-09	31.07	32.15	31.07	31.65	613700
2002-07-10	32.35	32.64	30.55	30.76	700400
2002-07-11	30.34	30.60	29.33	29.90	1085700
2002-07-12	31.00	31.08	29.65	30.33	990700
2002-07-15	30.32	30.80	28.56	29.94	1263600
2002-07-16	29.70	30.85	29.15	30.35	1077200
2002-07-17	31.10	31.45	29.75	29.89	810600
2002-07-18	29.90	30.28	29.35	29.66	1090800
2002-07-19	29.25	29.31	27.95	28.05	906400
2002-07-22	27.65	28.65	26.42	27.06	1544000
2002-07-23	26.75	27.30	25.50	25.66	1853600
2002-07-24	25.00	26.38	24.75	26.32	3348100
2002-07-25	26.10	26.95	25.31	25.84	1219000
2002-07-26	25.90	26.19	24.95	25.65	884800
2002-07-29	25.75	27.39	25.69	27.10	1274900
2002-07-30	26.70	27.91	26.28	27.29	880400
2002-07-31	27.30	27.51	26.50	26.92	854000
2002-08-01	26.35	26.85	25.60	25.60	933700
2002-08-02	25.50	25.76	24.23	24.53	1168900
2002-08-05	24.12	24.84	23.38	23.54	813500
2002-08-06	24.00	24.97	24.00	24.60	890000
2002-08-07	25.00	25.00	23.75	24.41	962100
2002-08-08	24.30	25.81	24.20	25.50	989200
2002-08-09	24.85	27.30	24.45	27.00	1020800
2002-08-12	26.80	27.94	25.92	27.55	789200
2002-08-13	27.55	28.14	26.91	26.95	746900
2002-08-14	27.61	27.70	26.52	27.65	1043600
2002-08-15	27.90	29.75	27.90	29.60	1438600
2002-08-16	29.20	29.34	28.51	28.79	999100
2002-08-19	28.79	29.49	28.26	28.85	1111400
2002-08-20	28.85	28.85	27.72	27.95	829200
2002-08-21	27.95	28.49	27.51	28.33	883000
2002-08-22	28.47	29.82	28.25	29.48	685100
2002-08-23	29.33	29.75	28.75	28.83	745300
2002-08-26	29.08	29.70	28.52	29.70	528100
2002-08-27	30.10	30.15	28.82	29.02	659700
2002-08-28	28.40	29.20	28.13	28.48	575000
2002-08-29	28.35	28.99	27.59	28.24	730200
2002-08-30	28.25	29.24	28.20	28.50	477700
2002-09-03	27.80	27.80	26.57	26.97	824400
2002-09-04	26.97	27.42	26.13	26.98	1075200
2002-09-05	26.98	27.40	26.46	26.74	732400
2002-09-06	27.48	28.02	27.14	27.96	706900
2002-09-09	28.16	28.43	27.37	28.29	510000
2002-09-10	28.30	29.10	28.14	29.03	528700
2002-09-11	29.75	29.95	28.76	28.76	351000
2002-09-12	28.60	28.90	27.85	27.88	550200
2002-09-13	27.95	28.95	27.55	28.36	466700
2002-09-16	28.36	29.10	28.05	28.79	345200
2002-09-17	28.00	28.30	27.45	27.45	704100
2002-09-18	27.85	28.17	27.11	27.57	511500
2002-09-19	27.58	28.01	26.98	26.98	546500
2002-09-20	27.25	27.45	25.75	25.89	845400
2002-09-23	26.10	26.60	25.55	26.03	735000
2002-09-24	26.03	26.75	25.18	25.36	658500
2002-09-25	25.65	26.52	25.16	26.42	574900
2002-09-26	26.55	27.64	26.33	27.60	528600
2002-09-27	26.90	28.24	26.68	26.75	494700
2002-09-30	26.45	27.41	25.82	26.99	923900
2002-10-01	27.05	27.65	26.35	27.49	944900
2002-10-02	27.50	28.14	26.70	26.95	1453100
2002-10-03	27.00	27.40	25.97	26.37	909500
2002-10-04	26.40	26.65	25.05	25.61	960300
2002-10-07	25.35	26.18	24.25	25.81	1120400
2002-10-08	25.45	25.92	24.40	25.30	1069200
2002-10-09	25.05	25.55	24.41	24.61	778300
2002-10-10	24.71	25.06	23.59	25.03	1041600
2002-10-11	25.19	25.80	25.15	25.38	598600
2002-10-14	25.39	26.58	25.11	26.33	518900
2002-10-15	26.69	28.00	26.69	27.66	1027000
2002-10-16	27.67	27.78	26.40	26.92	617600
2002-10-17	27.17	28.12	27.17	27.95	525000
2002-10-18	27.02	28.19	27.01	27.99	588700
2002-10-21	28.20	28.30	27.20	28.30	478400
2002-10-22	28.41	28.41	27.12	27.40	536100
2002-10-23	27.54	28.77	27.30	28.77	649800
2002-10-24	28.95	29.45	28.30	28.40	764700
2002-10-25	28.10	28.12	26.81	27.04	915100
2002-10-28	27.04	28.20	26.60	27.60	844900
2002-10-29	27.85	27.85	26.69	27.18	770500
2002-10-30	27.48	28.69	27.48	28.13	934800
2002-10-31	28.45	28.76	27.80	28.17	816300
2002-11-01	28.45	29.47	28.02	29.42	899000
2002-11-04	29.85	29.86	28.65	28.87	806100
2002-11-05	28.65	28.87	28.00	28.80	957300
2002-11-06	28.80	29.72	28.70	29.54	726900
2002-11-07	29.54	30.10	28.96	29.33	946800
2002-11-08	29.38	29.71	28.80	29.05	556100
2002-11-11	29.20	29.50	28.38	28.49	453000
2002-11-12	28.70	28.95	27.85	28.11	531400
2002-11-13	28.20	28.26	26.76	27.07	719600
2002-11-14	27.25	28.58	27.20	28.27	601100
2002-11-15	28.28	28.70	27.85	28.45	670900
2002-11-18	28.60	28.92	28.00	28.90	431700
2002-11-19	28.75	29.25	28.20	28.31	416000
2002-11-20	28.50	30.43	28.50	30.30	922200
2002-11-21	30.31	31.20	30.31	30.70	992800
2002-11-22	30.71	30.72	29.87	29.97	662300
2002-11-25	29.95	30.44	29.69	30.28	435600
2002-11-26	30.25	30.30	29.66	29.73	523000
2002-11-27	30.09	30.45	29.67	30.40	277800
2002-11-29	30.75	31.14	30.60	30.93	218800
2002-12-02	31.20	32.56	31.11	32.42	761200
2002-12-03	32.75	32.99	32.08	32.19	679100
2002-12-04	32.20	32.20	30.80	31.11	555800
2002-12-05	31.55	31.70	30.62	31.45	643800
2002-12-06	31.31	32.38	31.02	31.84	431400
2002-12-09	32.22	32.63	31.24	31.42	421500
2002-12-10	31.17	31.48	30.61	31.21	605500
2002-12-11	31.22	31.22	30.60	30.92	487700
2002-12-12	31.00	32.36	30.82	32.25	524400
2002-12-13	32.25	32.84	32.25	32.49	862100
2002-12-16	33.00	33.59	32.70	33.59	647600
2002-12-17	33.60	33.72	32.64	32.80	375600
2002-12-18	32.50	32.53	31.64	31.87	603500
2002-12-19	31.88	32.39	31.62	31.94	492100
2002-12-20	32.40	32.78	31.59	32.78	591800
2002-12-23	33.00	33.00	32.11	32.92	303900
2002-12-24	32.75	32.80	32.40	32.43	193800
2002-12-26	32.16	32.68	31.77	31.86	223300
2002-12-27	31.90	32.19	31.13	31.19	309400
2002-12-30	31.55	31.61	30.60	30.70	544900
2002-12-31	30.71	31.10	30.34	31.10	408500
2003-01-02	31.55	32.07	30.94	32.00	325900
2003-01-03	32.00	32.25	31.65	31.82	271200
2003-01-06	31.72	31.77	31.10	31.32	347100
2003-01-07	31.33	31.33	29.25	29.44	966500
2003-01-08	29.45	29.75	29.12	29.60	630000
2003-01-09	30.00	30.32	29.70	30.25	618100
2003-01-10	30.20	30.25	29.70	29.79	364100
2003-01-13	29.80	29.80	28.85	29.30	507600
2003-01-14	29.50	29.75	28.85	29.02	730500
2003-01-15	29.22	30.45	28.97	30.26	867000
2003-01-16	30.45	30.98	30.19	30.60	720200
2003-01-17	30.40	30.45	29.52	29.86	441300
2003-01-21	29.87	29.87	28.91	29.15	446700
2003-01-22	29.16	30.17	28.11	29.93	877600
2003-01-23	29.84	30.08	29.35	29.90	801400
2003-01-24	29.75	29.98	29.00	29.12	536000
2003-01-27	28.87	29.04	27.80	28.12	623100
2003-01-28	28.28	28.99	28.23	28.40	486100
2003-01-29	28.41	29.35	27.72	29.08	754600
2003-01-30	29.09	29.90	28.70	28.78	568500
2003-01-31	28.79	29.25	28.25	29.10	622100
2003-02-03	29.11	29.86	28.74	29.51	563400
2003-02-04	29.52	30.02	29.00	30.00	910900
2003-02-05	30.26	30.40	29.40	29.70	628200
2003-02-06	29.35	29.89	29.05	29.54	582300
2003-02-07	29.74	29.90	28.69	28.95	557400
2003-02-10	28.85	29.38	28.78	29.15	974400
2003-02-11	29.20	29.33	28.79	29.14	669400
2003-02-12	29.16	29.50	28.09	28.15	516700
2003-02-13	28.05	28.45	27.40	27.81	505900
2003-02-14	27.82	28.10	27.61	27.81	507200
2003-02-18	28.04	29.10	27.66	29.09	512400
2003-02-19	28.90	29.06	28.40	28.55	397600
2003-02-20	28.67	29.33	28.30	29.12	677300
2003-02-21	29.50	30.30	29.36	30.10	1151000
2003-02-24	29.42	31.37	29.42	31.14	1018600
2003-02-25	31.38	31.88	30.30	30.56	1193800
2003-02-26	30.56	31.66	30.56	31.31	1296300
2003-02-27	31.31	31.51	30.05	30.52	784000
2003-02-28	30.65	31.22	30.28	30.62	546200
2003-03-03	30.62	30.80	30.19	30.37	425200
2003-03-04	30.48	30.69	29.95	30.05	475200
2003-03-05	30.00	30.36	29.67	29.89	704500
2003-03-06	29.89	30.77	29.74	30.75	687200
2003-03-07	30.58	30.93	30.01	30.27	597700
2003-03-10	30.27	30.50	29.45	29.49	532300
2003-03-11	29.50	29.90	28.27	28.30	795000
2003-03-12	28.03	28.23	27.54	27.92	724700
2003-03-13	28.26	28.40	27.69	27.90	922500
2003-03-14	27.90	27.92	27.41	27.70	812300
2003-03-17	27.95	28.24	27.64	28.05	727000
2003-03-18	28.05	29.45	27.51	29.45	1088400
2003-03-19	29.70	29.90	28.94	29.20	897800
2003-03-20	29.20	30.20	28.89	29.75	1135200
2003-03-21	29.76	29.85	28.66	28.94	890000
2003-03-24	28.94	29.36	27.95	28.34	830200
2003-03-25	28.71	29.18	28.42	28.83	904600
2003-03-26	28.83	29.10	28.55	28.70	835100
2003-03-27	28.88	29.55	28.76	29.30	732200
2003-03-28	29.04	29.70	29.04	29.25	673200
2003-03-31	29.25	29.25	28.45	28.72	767600
2003-04-01	28.72	29.43	28.70	29.15	756700
2003-04-02	29.03	29.45	28.65	29.33	512300
2003-04-03	29.33	29.51	28.55	28.60	509000
2003-04-04	28.35	29.10	28.35	28.64	532200
2003-04-07	28.64	28.92	28.35	28.35	587400
2003-04-08	28.35	28.57	27.95	28.05	455100
2003-04-09	28.06	28.37	27.80	28.21	433700
2003-04-10	28.48	28.96	28.46	28.89	670300
2003-04-11	28.89	28.89	28.11	28.67	573200
2003-04-14	28.75	28.75	28.42	28.60	377600
2003-04-15	28.60	28.60	28.01	28.14	479400
2003-04-16	28.14	28.20	27.56	27.67	831100
2003-04-17	27.07	28.39	27.06	28.12	1018200
2003-04-21	28.30	28.65	28.08	28.50	550200
2003-04-22	28.20	28.67	28.06	28.32	913300
2003-04-23	28.50	29.07	28.06	28.27	1021000
2003-04-24	27.95	28.28	27.94	28.04	590500
2003-04-25	27.80	28.02	27.52	27.65	481100
2003-04-28	27.65	27.80	27.20	27.49	816500
2003-04-29	27.49	27.60	26.51	26.72	1041800
2003-04-30	26.80	27.13	26.64	26.90	1454700
2003-05-01	27.05	27.23	26.46	26.49	859200
2003-05-02	26.54	27.19	26.54	26.75	518500
2003-05-05	26.93	27.76	26.92	27.65	818100
2003-05-06	27.65	28.33	27.52	27.89	785400
2003-05-07	27.89	28.71	27.43	28.67	1511000
2003-05-08	28.59	29.67	28.40	29.61	1606900
2003-05-09	29.61	30.06	29.28	29.99	1111900
2003-05-12	29.54	30.52	29.54	30.17	916700
2003-05-13	30.17	31.17	30.09	31.07	884000
2003-05-14	31.07	31.82	30.89	31.47	944100
2003-05-15	31.60	31.75	30.89	31.40	1076800
2003-05-16	31.41	32.00	30.85	31.62	864600
2003-05-19	31.63	31.72	31.04	31.18	908800
2003-05-20	31.15	31.30	30.50	30.78	636600
2003-05-21	30.55	32.50	30.50	32.24	1120300
2003-05-22	32.24	32.30	31.78	32.00	730700
2003-05-23	32.00	32.30	31.74	32.26	564000
2003-05-27	32.26	33.07	32.18	32.90	549000
2003-05-28	32.90	32.96	32.30	32.60	979900
2003-05-29	32.45	32.55	31.93	32.04	780000
2003-05-30	32.04	33.17	31.75	33.02	462500
2003-06-02	33.02	33.23	32.76	32.86	432200
2003-06-03	32.86	32.86	32.14	32.59	571700
2003-06-04	32.79	33.12	32.42	32.83	519400
2003-06-05	32.83	32.92	32.30	32.80	451200
2003-06-06	32.80	33.16	31.76	31.88	762200
2003-06-09	32.52	32.52	31.34	32.40	806200
2003-06-10	32.40	32.80	32.21	32.47	541600
2003-06-11	32.47	34.29	32.21	34.09	852000
2003-06-12	34.09	34.32	32.82	33.25	865400
2003-06-13	33.25	33.26	32.00	32.16	873900
2003-06-16	32.16	32.17	30.78	31.20	1006900
2003-06-17	31.20	31.75	30.73	30.95	898000
2003-06-18	30.95	31.34	30.24	30.71	798600
2003-06-19	30.71	30.80	29.84	30.37	2172200
2003-06-20	30.37	30.85	29.80	29.95	936800
2003-06-23	29.95	30.16	29.29	29.92	760700
2003-06-24	30.05	30.45	29.78	29.84	832400
2003-06-25	30.04	31.00	29.80	30.28	1198300
2003-06-26	30.28	30.53	29.60	29.73	1221900
2003-06-27	29.73	30.19	29.62	29.71	585100
2003-06-30	29.71	29.99	29.28	29.37	673600
2003-07-01	29.37	29.37	28.30	28.66	1138000
2003-07-02	28.66	29.06	28.14	29.00	690000
2003-07-03	28.75	29.27	28.43	28.69	806700
2003-07-07	28.69	28.69	27.51	27.80	1368200
2003-07-08	27.80	27.80	27.19	27.57	1352100
2003-07-09	27.55	28.67	27.55	28.40	1181800
2003-07-10	28.40	28.40	27.61	28.00	1776700
2003-07-11	28.10	28.25	27.60	28.03	701300
2003-07-14	28.03	28.20	27.41	27.53	831500
2003-07-15	27.73	28.11	27.50	27.50	1041700
2003-07-16	27.50	27.66	27.20	27.30	843300
2003-07-17	27.30	27.93	26.59	27.55	1013800
2003-07-18	27.55	28.82	27.08	28.52	973900
2003-07-21	28.71	28.91	27.86	27.92	951600
2003-07-22	27.92	28.17	26.82	26.93	1298100
2003-07-23	27.09	27.25	25.89	26.51	1362800
2003-07-24	26.46	26.95	26.19	26.31	829200
2003-07-25	26.10	26.44	25.83	26.15	834000
2003-07-28	26.29	26.60	26.00	26.27	836500
2003-07-29	26.27	26.48	25.62	25.82	1062600
2003-07-30	26.03	26.48	25.58	26.43	900100
2003-07-31	26.60	27.40	26.45	26.70	883400
2003-08-01	26.46	26.92	26.17	26.80	851500
2003-08-04	26.80	26.80	25.91	26.13	711500
2003-08-05	26.13	26.44	25.81	25.86	849700
2003-08-06	26.02	26.65	25.75	26.61	1497900
2003-08-07	26.46	27.70	25.90	27.59	880500
2003-08-08	27.59	27.59	27.08	27.19	611800
2003-08-11	27.30	27.74	26.67	27.44	403900
2003-08-12	27.44	27.75	27.18	27.73	815000
2003-08-13	27.93	27.97	27.61	27.72	636300
2003-08-14	27.72	27.91	26.99	27.31	1044900
2003-08-15	27.31	27.51	27.22	27.50	181900
2003-08-18	27.50	27.75	27.06	27.54	331700
2003-08-19	27.54	27.80	27.25	27.42	602600
2003-08-20	27.42	28.31	26.82	28.16	789000
2003-08-21	28.49	28.72	28.16	28.63	679000
2003-08-22	28.75	28.75	28.08	28.13	789300
2003-08-25	28.13	28.29	28.01	28.17	365400
2003-08-26	28.17	28.24	27.71	28.00	569200
2003-08-27	28.10	28.65	28.07	28.21	687500
2003-08-28	28.21	29.37	28.12	29.05	816300
2003-08-29	29.06	29.53	28.47	28.72	456100
2003-09-02	28.72	28.75	28.13	28.75	580000
2003-09-03	28.65	28.91	28.54	28.60	607000
2003-09-04	28.60	29.49	28.03	28.44	965700
2003-09-05	28.44	28.93	28.44	28.53	754300
2003-09-08	28.78	28.97	28.67	28.78	441100
2003-09-09	28.78	28.78	28.20	28.29	572300
2003-09-10	28.29	28.45	27.80	27.93	749000
2003-09-11	27.93	28.14	27.58	27.77	805800
2003-09-12	27.87	27.87	27.40	27.76	532800
2003-09-15	27.77	28.08	27.61	27.69	313800
2003-09-16	27.78	28.03	27.69	28.00	471700
2003-09-17	28.00	28.03	27.46	27.59	492400
2003-09-18	27.61	28.20	27.40	28.11	1029800
2003-09-19	28.11	28.47	27.93	28.47	815200
2003-09-22	28.40	28.60	28.14	28.35	671700
2003-09-23	28.27	28.60	28.17	28.48	270800
2003-09-24	28.48	29.10	28.48	28.95	752400
2003-09-25	29.00	29.13	28.46	28.54	500100
2003-09-26	28.39	28.46	27.90	27.95	456400
2003-09-29	28.05	28.50	27.91	28.39	414300
2003-09-30	28.39	28.80	27.88	28.30	692000
2003-10-01	28.30	28.73	28.30	28.60	712700
2003-10-02	28.55	28.78	28.36	28.63	698600
2003-10-03	28.80	29.07	28.43	28.96	637200
2003-10-06	29.05	29.38	28.95	29.26	423100
2003-10-07	29.26	29.54	28.57	29.42	767100
2003-10-08	29.42	29.74	29.10	29.13	834100
2003-10-09	29.13	29.13	27.62	28.02	2039700
2003-10-10	28.05	28.13	27.61	27.80	1241200
2003-10-13	27.86	27.93	27.40	27.58	624900
2003-10-14	27.58	27.58	27.08	27.25	1011600
2003-10-15	27.25	27.25	26.60	26.72	872400
2003-10-16	26.72	27.25	26.72	26.77	855900
2003-10-17	26.77	26.87	26.60	26.60	544700
2003-10-20	26.62	26.76	26.31	26.61	561800
2003-10-21	26.84	27.35	26.64	27.20	718000
2003-10-22	27.20	27.22	26.80	27.05	832200
2003-10-23	27.05	27.12	26.43	26.95	674900
2003-10-24	26.75	26.87	26.39	26.63	542500
2003-10-27	26.83	26.84	26.42	26.52	402400
2003-10-28	26.52	26.62	26.14	26.53	620200
2003-10-29	26.53	27.11	26.08	26.17	685000
2003-10-30	26.24	26.55	26.02	26.44	547400
2003-10-31	26.53	27.50	26.26	27.41	856900
2003-11-03	27.50	27.53	26.80	26.87	594400
2003-11-04	26.87	27.32	26.29	27.11	580200
2003-11-05	27.17	27.44	26.87	27.26	440100
2003-11-06	27.39	27.44	27.06	27.30	412100
2003-11-07	27.35	27.59	26.97	27.59	421700
2003-11-10	27.59	27.73	27.02	27.14	375300
2003-11-11	27.10	27.25	26.96	27.13	299900
2003-11-12	27.31	27.52	27.09	27.36	396400
2003-11-13	27.58	28.23	27.57	28.00	989200
2003-11-14	27.90	28.27	27.77	28.00	811300
2003-11-17	28.00	28.00	27.39	27.56	392600
2003-11-18	27.62	27.73	27.21	27.39	426400
2003-11-19	27.40	27.57	26.87	27.00	446700
2003-11-20	27.00	27.29	26.71	26.80	563700
2003-11-21	26.57	26.68	26.38	26.54	812900
2003-11-24	26.63	26.86	26.50	26.86	465300
2003-11-25	26.89	27.72	26.89	27.62	823100
2003-11-26	27.59	27.76	27.36	27.65	496600
2003-11-28	27.65	27.65	27.32	27.61	144800
2003-12-01	27.61	28.21	27.52	27.92	492000
2003-12-02	27.92	28.20	27.81	28.07	517300
2003-12-03	28.08	28.14	27.33	27.67	743800
2003-12-04	27.67	28.44	27.56	28.20	1098900
2003-12-05	28.20	28.80	28.00	28.71	636600
2003-12-08	28.72	29.11	28.56	29.06	780800
2003-12-09	29.01	29.24	28.84	28.92	439800
2003-12-10	29.10	29.29	28.70	29.18	513500
2003-12-11	29.08	29.32	28.81	29.18	579100
2003-12-12	29.43	29.84	29.04	29.78	590700
2003-12-15	29.79	29.80	28.79	28.85	547000
2003-12-16	28.85	29.33	28.76	29.07	529400
2003-12-17	29.00	29.43	28.81	29.37	441800
2003-12-18	29.46	30.75	29.46	30.53	1066100
2003-12-19	30.33	30.75	30.29	30.59	822800
2003-12-22	30.35	30.75	30.27	30.44	777300
2003-12-23	30.44	30.44	29.65	29.95	513500
2003-12-24	29.95	30.35	29.95	30.29	331200
2003-12-26	30.47	30.47	30.11	30.28	172000
2003-12-29	30.15	30.50	30.15	30.42	345400
2003-12-30	30.50	30.87	30.34	30.40	421900
2003-12-31	30.33	30.40	29.80	29.88	609500
2004-01-02	29.83	30.21	29.24	29.44	564900
2004-01-05	29.01	29.81	28.72	29.77	544000
2004-01-06	29.58	29.77	28.90	29.22	823800
2004-01-07	29.22	29.23	28.49	28.75	654300
2004-01-08	28.80	29.12	28.39	29.07	842800
2004-01-09	29.08	30.59	29.08	30.08	1217600
2004-01-12	30.68	30.97	30.10	30.20	1165900
2004-01-13	30.30	30.75	30.25	30.35	656600
2004-01-14	30.35	30.38	29.89	29.94	867600
2004-01-15	30.20	30.28	29.12	29.12	983100
2004-01-16	29.13	29.66	28.98	29.30	1143600
2004-01-20	30.75	32.58	30.50	32.09	2766700
2004-01-21	31.93	32.55	31.35	31.41	1021000
2004-01-22	31.26	31.84	30.69	31.58	1794800
2004-01-23	32.13	33.29	32.13	32.69	1355200
2004-01-26	32.65	33.03	32.35	33.01	1018600
2004-01-27	33.01	33.50	32.60	32.99	905200
2004-01-28	32.74	32.85	32.12	32.67	933400
2004-01-29	32.80	33.16	32.11	32.50	842600
2004-01-30	32.40	32.75	31.79	32.05	732300
2004-02-02	32.00	32.45	31.72	32.20	787200
2004-02-03	32.20	32.20	31.18	31.78	842300
2004-02-04	31.79	32.00	31.65	31.96	556200
2004-02-05	31.42	32.00	30.90	31.25	922100
2004-02-06	31.44	31.57	31.01	31.19	459100
2004-02-09	31.28	32.63	31.28	32.01	677200
2004-02-10	32.03	33.00	31.97	32.85	958200
2004-02-11	32.85	33.07	32.41	32.98	732400
2004-02-12	33.07	33.23	32.73	32.90	747700
2004-02-13	32.80	32.85	32.26	32.33	1124800
2004-02-17	32.39	32.65	32.04	32.39	1154000
2004-02-18	32.39	32.52	31.63	31.65	808600
2004-02-19	32.00	32.14	31.65	31.70	645800
2004-02-20	31.95	31.95	31.48	31.54	614700
2004-02-23	31.54	32.04	31.31	31.85	749300
2004-02-24	31.95	33.05	31.86	32.85	1145100
2004-02-25	32.65	33.15	32.50	32.72	767400
2004-02-26	32.82	32.99	32.51	32.99	664900
2004-02-27	32.86	33.84	32.68	33.23	641300
2004-03-01	33.93	34.06	32.94	33.95	1017400
2004-03-02	34.01	34.22	33.59	33.95	625600
2004-03-03	33.70	33.97	33.22	33.84	636700
2004-03-04	33.84	33.95	33.32	33.40	548800
2004-03-05	33.57	33.83	33.27	33.30	538600
2004-03-08	33.04	33.58	33.04	33.32	445500
2004-03-09	33.10	33.13	32.16	32.42	801400
2004-03-10	32.50	32.51	31.00	31.33	920400
2004-03-11	31.25	31.59	30.50	30.50	929400
2004-03-12	30.51	31.50	30.51	31.44	989100
2004-03-15	31.95	32.65	31.79	31.85	1243100
2004-03-16	31.85	31.93	31.02	31.30	851300
2004-03-17	31.40	31.61	31.04	31.28	1114900
2004-03-18	31.28	31.55	30.96	31.38	1287700
2004-03-19	31.45	31.71	30.70	30.71	798300
2004-03-22	30.25	30.60	30.11	30.33	678100
2004-03-23	30.53	30.53	29.42	29.59	1059400
2004-03-24	28.75	28.75	27.84	28.09	2986600
2004-03-25	28.10	28.50	27.61	27.77	1424100
2004-03-26	27.75	28.19	27.35	27.70	1230900
2004-03-29	27.61	27.90	27.47	27.81	985100
2004-03-30	27.81	28.65	27.80	28.05	1321100
2004-03-31	28.28	28.34	27.90	28.13	913400
2004-04-01	28.13	28.21	27.16	27.43	1409700
2004-04-02	27.43	28.05	27.30	28.03	945900
2004-04-05	27.78	28.04	27.58	27.84	574400
2004-04-06	27.61	28.08	27.55	27.60	518300
2004-04-07	27.60	28.49	27.47	28.24	1230000
2004-04-08	28.30	28.58	28.25	28.45	739800
2004-04-12	28.79	29.07	28.64	29.00	768300
2004-04-13	29.00	29.01	28.27	28.30	709900
2004-04-14	28.30	28.51	28.00	28.12	565300
2004-04-15	28.46	29.00	28.32	28.90	753600
2004-04-16	28.90	29.09	28.61	28.81	745800
2004-04-19	29.00	29.05	28.54	28.85	511900
2004-04-20	28.63	28.76	28.13	28.13	459300
2004-04-21	28.13	28.35	27.80	28.06	858600
2004-04-22	28.04	29.05	28.04	29.05	817600
2004-04-23	28.85	28.89	28.39	28.57	431300
2004-04-26	28.70	29.00	28.54	28.60	356900
2004-04-27	28.91	29.80	28.91	29.78	1098100
2004-04-28	29.58	30.05	29.04	29.24	861700
2004-04-29	29.10	29.17	28.00	28.28	731700
2004-04-30	28.58	28.67	28.03	28.21	666300
2004-05-03	28.21	29.04	28.03	29.04	556300
2004-05-04	28.94	29.24	28.24	28.44	721400
2004-05-05	27.75	27.76	27.00	27.36	2240400
2004-05-06	27.61	27.61	26.99	27.14	708400
2004-05-07	27.13	27.24	26.36	26.41	905400
2004-05-10	26.00	26.33	25.73	25.81	974900
2004-05-11	26.09	26.51	26.00	26.30	716800
2004-05-12	26.50	27.30	26.32	26.68	1252700
2004-05-13	26.71	26.96	26.71	26.80	435800
2004-05-14	26.96	27.27	26.54	27.00	640500
2004-05-17	26.80	27.41	26.67	27.05	793300
2004-05-18	27.05	27.08	26.29	26.46	755400
2004-05-19	26.65	27.00	26.22	26.42	556900
2004-05-20	26.43	26.86	26.07	26.15	501200
2004-05-21	26.06	26.36	26.02	26.08	616100
2004-05-24	26.33	27.61	26.28	27.58	1148700
2004-05-25	27.58	28.10	27.37	27.82	829500
2004-05-26	27.83	28.00	27.04	27.24	706000
2004-05-27	27.20	27.20	26.68	27.09	801500
2004-05-28	27.00	27.65	26.90	27.64	500000
2004-06-01	27.96	28.20	27.44	27.70	705700
2004-06-02	27.71	27.78	27.00	27.50	606700
2004-06-03	27.50	27.86	26.91	26.96	532500
2004-06-04	26.97	27.23	26.53	26.92	522400
2004-06-07	26.93	27.48	26.72	27.46	746800
2004-06-08	27.50	27.69	26.95	27.01	785200
2004-06-09	27.00	27.37	26.70	27.21	632400
2004-06-10	27.50	27.55	27.24	27.41	382000
2004-06-14	27.21	27.52	26.96	26.99	638900
2004-06-15	27.24	27.75	27.12	27.72	956800
2004-06-16	27.93	29.10	27.93	28.98	1144900
2004-06-17	28.94	29.44	28.70	29.24	746300
2004-06-18	29.25	29.45	28.70	29.21	687200
2004-06-21	29.21	29.26	28.66	28.71	509500
2004-06-22	28.71	28.95	28.26	28.86	843100
2004-06-23	28.94	29.26	28.59	29.10	1172800
2004-06-24	29.33	29.49	28.87	28.99	845300
2004-06-25	28.99	29.52	28.88	29.33	1286100
2004-06-28	29.34	29.54	28.72	28.80	1401600
2004-06-29	28.80	29.20	28.45	29.10	1017800
2004-06-30	29.10	29.80	29.10	29.80	751300
2004-07-01	29.68	29.97	29.55	29.71	531600
2004-07-02	29.55	30.09	29.28	29.80	470000
2004-07-06	30.07	30.10	29.58	29.72	484800
2004-07-07	29.62	29.84	29.46	29.75	480500
2004-07-08	29.60	29.83	29.16	29.42	388200
2004-07-09	29.40	30.42	29.35	30.40	747400
2004-07-12	30.26	30.28	29.82	30.01	459900
2004-07-13	30.02	30.23	29.72	30.00	661200
2004-07-14	29.91	31.00	28.01	30.89	1019500
2004-07-15	30.89	31.43	30.62	31.36	1142800
2004-07-16	31.86	31.86	31.26	31.50	914500
2004-07-19	31.57	31.66	31.05	31.39	575300
2004-07-20	31.40	31.53	30.86	31.06	556000
2004-07-21	31.06	31.62	30.92	31.01	1164800
2004-07-22	30.77	31.01	30.00	30.40	1324100
2004-07-23	30.41	30.41	29.90	30.01	531000
2004-07-26	30.10	30.41	29.39	29.69	723500
2004-07-27	29.70	30.48	29.52	30.17	595700
2004-07-28	30.02	31.08	29.91	30.40	1037100
2004-07-29	30.41	30.71	29.75	30.25	1013400
2004-07-30	30.45	31.01	30.26	30.35	1285300
2004-08-02	30.35	30.38	29.67	29.80	786700
2004-08-03	29.98	30.31	29.86	30.04	457000
2004-08-04	30.04	30.15	29.14	29.31	1005100
2004-08-05	29.00	29.18	28.22	28.38	1521600
2004-08-06	28.38	28.38	27.45	27.74	1072800
2004-08-09	27.75	28.36	27.70	27.99	553800
2004-08-10	28.01	28.30	27.75	27.75	542800
2004-08-11	27.75	28.00	27.50	27.67	859700
2004-08-12	27.71	27.75	27.20	27.20	873700
2004-08-13	27.30	27.93	27.23	27.60	632400
2004-08-16	27.60	27.87	27.42	27.76	561000
2004-08-17	27.58	27.72	27.05	27.15	719700
2004-08-18	27.27	27.47	26.90	27.43	800800
2004-08-19	27.95	28.29	27.60	27.91	720900
2004-08-20	28.75	29.48	28.59	28.95	1414300
2004-08-23	28.95	29.00	28.38	28.43	694600
2004-08-24	28.40	28.52	27.83	28.21	617000
2004-08-25	28.54	28.74	28.33	28.71	468300
2004-08-26	28.72	29.43	28.70	29.39	1100400
2004-08-27	29.44	29.80	29.26	29.42	525900
2004-08-30	29.59	29.74	28.71	28.92	876400
2004-08-31	28.93	29.27	28.89	29.18	978800
2004-09-01	29.36	30.34	29.05	30.11	1011100
2004-09-02	30.26	30.28	29.75	29.89	501500
2004-09-03	29.89	30.87	29.74	30.71	1029700
2004-09-07	30.71	30.71	30.16	30.36	525900
2004-09-08	30.36	30.75	30.13	30.55	465400
2004-09-09	30.70	31.15	30.52	30.91	1023000
2004-09-10	31.04	31.09	30.38	30.39	810400
2004-09-13	30.72	31.02	30.55	30.70	767800
2004-09-14	30.75	31.31	30.65	31.07	793100
2004-09-15	30.97	31.59	30.73	31.04	572200
2004-09-16	30.94	31.22	30.71	31.14	609600
2004-09-17	31.48	32.01	31.28	31.89	1025100
2004-09-20	32.00	33.00	32.00	32.62	1648200
2004-09-21	32.62	33.05	32.33	32.99	748400
2004-09-22	32.80	33.12	32.50	32.66	757600
2004-09-23	32.66	32.89	31.86	32.79	1007600
2004-09-24	32.79	33.50	32.79	33.05	1131000
2004-09-27	33.30	33.47	32.58	32.67	697300
2004-09-28	32.92	33.36	32.54	33.35	1014500
2004-09-29	33.34	33.34	32.29	32.59	940000
2004-09-30	32.60	32.85	32.37	32.55	1653700
2004-10-01	32.55	33.40	32.10	33.05	1133100
2004-10-04	33.06	33.42	32.64	32.82	798100
2004-10-05	33.13	33.37	32.30	32.38	1017400
2004-10-06	32.68	33.09	32.48	33.09	824300
2004-10-07	33.34	33.34	32.20	32.50	788000
2004-10-08	32.89	32.96	32.18	32.40	471500
2004-10-11	32.60	32.60	31.28	31.36	830400
2004-10-12	31.37	31.88	31.00	31.47	994800
2004-10-13	31.35	31.59	30.71	31.14	1454100
2004-10-14	31.52	32.30	31.40	32.11	1260500
2004-10-15	32.92	32.92	32.00	32.19	876900
2004-10-18	32.19	32.48	31.30	31.51	812300
2004-10-19	31.51	31.74	31.07	31.55	755500
2004-10-20	31.85	32.80	31.73	32.75	877600
2004-10-21	32.95	33.35	32.54	32.79	971800
2004-10-22	32.79	33.24	32.36	32.37	1103400
2004-10-25	32.30	32.43	31.54	32.21	866600
2004-10-26	32.21	32.67	32.14	32.50	672700
2004-10-27	32.56	32.88	30.92	31.31	1352800
2004-10-28	31.06	31.60	30.42	30.56	1227900
2004-10-29	30.66	31.21	30.31	30.93	1326200
2004-11-01	31.25	31.34	30.20	30.37	1047400
2004-11-02	30.37	30.37	29.65	29.88	1657200
2004-11-03	30.40	31.00	29.80	30.78	1579700
2004-11-04	30.79	31.10	30.45	30.62	931100
2004-11-05	30.85	31.20	30.58	30.80	940500
2004-11-08	30.29	30.50	29.75	29.85	1173900
2004-11-09	29.86	30.52	29.61	30.14	1655400
2004-11-10	30.20	31.26	29.86	31.05	1072100
2004-11-11	30.80	31.12	30.55	30.77	654500
2004-11-12	30.65	31.41	30.56	31.27	994200
2004-11-15	30.85	31.05	30.14	30.41	1125800
2004-11-16	30.55	30.96	30.55	30.72	666300
2004-11-17	30.65	31.44	30.52	31.20	1185300
2004-11-18	31.20	31.86	31.15	31.80	860000
2004-11-19	32.17	32.36	31.80	32.26	798400
2004-11-22	32.50	32.73	32.10	32.65	738000
2004-11-23	32.75	33.74	32.69	33.40	1211900
2004-11-24	33.18	33.97	32.94	33.84	1103100
2004-11-26	33.81	34.30	33.77	33.90	355200
2004-11-29	33.91	34.07	33.00	33.60	687600
2004-11-30	33.65	34.22	33.65	33.93	878600
2004-12-01	33.93	34.01	32.61	33.03	1965800
2004-12-02	33.03	33.03	32.03	32.70	1659600
2004-12-03	32.55	33.34	32.53	33.23	864300
2004-12-06	33.60	33.73	32.80	33.15	824000
2004-12-07	33.15	33.15	32.24	32.36	1119600
2004-12-08	32.18	32.60	31.75	32.44	1079400
2004-12-09	32.75	33.22	32.58	33.16	724600
2004-12-10	33.40	33.49	32.66	32.88	617500
2004-12-13	33.08	33.45	32.96	33.36	512700
2004-12-14	33.74	34.27	33.65	34.25	984800
2004-12-15	34.50	35.99	34.24	35.89	2296000
2004-12-16	35.85	36.05	35.48	35.72	935800
2004-12-17	36.10	36.23	35.83	35.85	1038000
2004-12-20	35.75	36.24	35.65	35.96	868700
2004-12-21	35.97	36.33	35.66	36.25	788900
2004-12-22	36.26	36.32	35.17	35.90	847100
2004-12-23	35.90	36.45	35.85	36.01	571500
2004-12-27	35.98	35.98	34.70	34.88	1090400
2004-12-28	34.88	35.49	34.88	35.40	659600
2004-12-29	35.65	35.95	35.25	35.90	698500
2004-12-30	35.70	35.88	35.35	35.84	359800
2004-12-31	35.80	35.86	35.57	35.61	337300
2005-01-03	35.09	35.13	34.34	34.35	1141400
2005-01-04	34.52	34.74	33.94	33.96	1013100
2005-01-05	33.96	34.18	33.61	33.63	708400
2005-01-06	33.64	34.60	33.39	34.56	998000
2005-01-07	34.50	34.51	33.70	34.08	868400
2005-01-10	34.40	34.89	34.22	34.30	772900
2005-01-11	34.29	34.46	34.01	34.29	902800
2005-01-12	34.40	35.60	34.22	35.42	1166200
2005-01-13	35.59	36.20	35.51	35.77	1366300
2005-01-14	35.78	36.00	35.33	35.95	760500
2005-01-18	36.40	37.00	36.16	36.44	1042500
2005-01-19	36.45	37.10	36.35	36.67	964000
2005-01-20	36.45	36.75	35.75	36.46	1004100
2005-01-21	37.20	37.55	36.78	36.79	1191700
2005-01-24	37.30	37.86	37.12	37.47	1197100
2005-01-25	37.65	38.20	36.68	37.19	1070200
2005-01-26	37.23	37.67	36.87	37.65	898200
2005-01-27	37.66	38.24	37.37	37.86	1129300
2005-01-28	37.50	38.51	37.28	38.08	1132600
2005-01-31	38.08	38.99	37.81	38.76	1000600
2005-02-01	38.98	39.44	38.83	39.35	1175100
2005-02-02	39.56	40.33	39.54	40.26	1183200
2005-02-03	40.11	40.70	39.77	40.68	1261800
2005-02-04	40.95	41.45	40.07	40.44	2148400
2005-02-07	40.45	40.50	38.63	39.12	1331300
2005-02-08	39.10	39.85	38.85	39.54	1127900
2005-02-09	39.55	40.26	39.32	39.88	925800
2005-02-10	40.38	40.95	40.15	40.55	993700
2005-02-11	40.60	41.13	39.95	41.05	918600
2005-02-14	41.05	41.20	40.14	40.60	667600
2005-02-15	40.55	41.12	40.17	40.43	648300
2005-02-16	40.68	41.50	40.40	41.49	1527900
2005-02-17	41.70	41.91	40.82	40.96	818900
2005-02-18	41.15	41.41	40.95	41.33	827000
2005-02-22	41.54	41.75	40.50	40.59	666100
2005-02-23	40.59	41.15	40.50	40.93	869800
2005-02-24	41.00	41.53	40.40	41.51	874300
2005-02-25	41.52	41.90	41.00	41.53	731700
2005-02-28	41.90	42.25	40.44	41.27	844600
2005-03-01	41.27	41.45	39.76	40.09	1052600
2005-03-02	40.09	41.09	39.95	40.56	765500
2005-03-03	40.87	42.07	40.82	41.97	945500
2005-03-04	41.97	42.80	41.69	42.68	704300
2005-03-07	42.65	42.66	41.66	42.19	551600
2005-03-08	42.19	42.84	41.30	41.50	799400
2005-03-09	41.85	41.90	39.97	40.04	1026200
2005-03-10	40.04	40.10	38.90	39.21	1078800
2005-03-11	39.21	40.00	39.02	39.35	825800
2005-03-14	39.36	40.05	38.74	39.84	777200
2005-03-15	39.90	40.19	38.70	38.83	1023300
2005-03-16	38.83	39.57	38.38	38.91	831200
2005-03-17	39.40	39.56	38.70	38.94	941900
2005-03-18	39.19	39.71	38.83	38.94	912000
2005-03-21	39.15	39.40	38.47	39.18	734400
2005-03-22	39.38	40.69	39.27	39.52	1039600
2005-03-23	39.22	39.23	37.77	37.98	1577700
2005-03-24	38.30	38.60	37.76	38.24	870100
2005-03-28	38.24	39.04	38.01	38.55	641400
2005-03-29	38.56	39.41	37.33	37.39	836800
2005-03-30	37.50	37.88	36.25	37.55	1483600
2005-03-31	38.70	39.21	38.40	38.86	873500
2005-04-01	39.35	39.47	38.61	39.42	867700
2005-04-04	40.00	40.09	38.99	39.82	1702200
2005-04-05	39.81	39.82	38.55	38.90	1089200
2005-04-06	39.00	39.99	38.90	39.68	905100
2005-04-07	40.18	40.23	38.61	39.06	959000
2005-04-08	39.06	39.44	38.21	38.27	804600
2005-04-11	38.27	38.77	37.71	38.58	771300
2005-04-12	38.58	38.58	37.41	37.65	754600
2005-04-13	37.66	37.99	36.51	36.59	837300
2005-04-14	37.00	37.32	36.21	36.28	825800
2005-04-15	36.28	36.38	35.03	35.16	1293800
2005-04-18	35.25	36.20	35.12	35.69	802900
2005-04-19	36.05	36.64	35.75	36.27	1013100
2005-04-20	36.57	36.57	35.45	35.56	1405700
2005-04-21	35.62	36.53	35.31	36.53	657000
2005-04-22	36.73	37.17	35.90	36.61	1342100
2005-04-25	36.94	37.30	36.72	37.29	1163900
2005-04-26	37.30	37.35	36.44	36.44	991400
2005-04-27	36.44	36.44	34.85	34.91	1707500
2005-04-28	34.80	34.90	33.93	34.29	1121300
2005-04-29	34.97	35.20	34.13	34.47	1233700
2005-05-02	34.33	35.79	34.32	35.78	1167800
2005-05-03	35.70	35.70	34.50	34.61	804600
2005-05-04	34.86	35.60	34.40	35.16	1241400
2005-05-05	35.50	35.90	35.09	35.45	930000
2005-05-06	35.90	36.04	35.42	35.56	765500
2005-05-09	35.65	36.22	35.49	36.12	525300
2005-05-10	36.01	36.25	35.29	35.32	906700
2005-05-11	35.21	35.66	34.95	35.38	737600
2005-05-12	35.17	35.45	33.47	33.48	1954600
2005-05-13	33.73	33.90	32.66	32.78	1311600
2005-05-16	32.58	33.06	31.84	32.88	1721300
2005-05-17	32.90	33.20	32.55	32.88	1303300
2005-05-18	33.28	33.60	32.30	32.67	1389300
2005-05-19	32.75	33.47	32.70	33.36	949000
2005-05-20	33.40	33.94	33.19	33.26	728000
2005-05-23	33.23	33.77	32.95	33.53	639800
2005-05-24	33.71	33.87	33.31	33.60	530600
2005-05-25	33.65	34.46	33.29	34.20	612500
2005-05-26	34.48	34.51	33.98	34.43	829700
2005-05-27	34.57	35.12	34.32	35.05	605500
2005-05-31	34.78	34.95	34.15	34.60	687200
2005-06-01	34.84	35.21	34.64	34.79	663000
2005-06-02	34.71	35.01	34.10	34.85	746700
2005-06-03	35.03	35.70	34.91	35.36	547600
2005-06-06	35.66	36.14	35.33	35.58	1048700
2005-06-07	35.61	36.07	35.42	35.66	837000
2005-06-08	35.56	36.57	35.44	35.80	856600
2005-06-09	35.97	37.19	35.82	37.17	1104100
2005-06-10	37.23	37.54	36.47	36.96	843900
2005-06-13	36.77	37.30	36.61	37.26	590200
2005-06-14	37.26	37.28	36.50	36.91	757800
2005-06-15	37.11	37.44	36.80	37.39	819400
2005-06-16	37.59	38.10	37.40	37.97	647600
2005-06-17	38.70	38.70	37.67	38.60	1018500
2005-06-20	38.57	38.97	38.19	38.40	703900
2005-06-21	38.15	38.19	37.28	37.31	1130900
2005-06-22	37.51	38.10	37.35	38.09	1206000
2005-06-23	38.13	39.14	37.70	38.51	1027300
2005-06-24	38.76	38.87	37.85	38.05	770100
2005-06-27	38.29	39.06	38.24	38.78	597300
2005-06-28	38.53	38.85	37.80	37.95	574200
2005-06-29	37.75	38.42	37.61	38.23	599600
2005-06-30	38.02	38.83	37.87	38.12	707700
2005-07-01	38.24	38.72	37.94	38.67	425100
2005-07-05	38.95	40.19	38.75	40.18	679300
2005-07-06	40.30	40.33	38.59	38.83	921500
2005-07-07	38.33	39.00	37.95	38.91	802600
2005-07-08	39.16	39.32	38.35	38.65	848800
2005-07-11	38.35	39.10	37.91	38.96	576100
2005-07-12	39.22	39.94	38.87	39.54	685100
2005-07-13	39.54	39.74	38.68	38.86	609600
2005-07-14	38.87	39.10	37.50	37.65	925600
2005-07-15	38.39	38.52	37.56	37.70	669500
2005-07-18	37.52	38.04	36.40	37.60	566900
2005-07-19	37.96	39.10	37.55	38.91	701500
2005-07-20	39.00	39.30	38.31	39.04	643600
2005-07-21	38.85	39.75	38.56	39.30	1233500
2005-07-22	39.94	41.00	39.89	40.72	1252700
2005-07-25	40.36	41.28	40.30	40.73	1119200
2005-07-26	41.20	41.25	39.88	40.47	970800
2005-07-27	40.47	40.50	38.76	40.00	1424200
2005-07-28	40.48	40.89	39.78	40.78	989100
2005-07-29	41.28	41.45	40.34	40.37	728900
2005-08-01	42.29	42.29	40.34	40.47	782000
2005-08-02	40.75	42.14	40.62	42.13	893800
2005-08-03	42.19	42.30	41.20	41.26	847700
2005-08-04	41.24	41.90	41.10	41.55	696400
2005-08-05	41.64	41.72	40.80	41.05	589000
2005-08-08	41.45	42.06	41.40	41.49	544800
2005-08-09	41.40	41.48	40.48	40.62	628600
2005-08-10	40.87	42.02	40.51	41.89	917500
2005-08-11	42.14	42.50	41.04	41.70	1075100
2005-08-12	41.87	42.13	41.14	41.28	696100
2005-08-15	40.94	41.15	40.30	40.87	818800
2005-08-16	40.71	41.18	40.43	40.56	740600
2005-08-17	40.56	40.80	39.41	39.53	727700
2005-08-18	39.26	40.08	39.21	39.72	531800
2005-08-19	41.25	41.25	39.93	39.99	772000
2005-08-22	40.24	40.33	39.23	39.66	604700
2005-08-23	39.90	40.00	39.04	39.76	500400
2005-08-24	39.91	40.70	39.44	40.32	801800
2005-08-25	40.13	40.20	39.52	39.61	724700
2005-08-26	39.67	39.88	38.70	38.98	590200
2005-08-29	40.70	40.79	38.87	39.18	1527000
2005-08-30	39.50	41.26	39.41	41.08	1471200
2005-08-31	41.30	45.53	41.28	44.54	4082600
2005-09-01	45.00	45.95	44.55	45.28	2350300
2005-09-02	44.90	45.26	44.40	44.81	1312800
2005-09-06	44.85	45.19	43.65	44.64	1082300
2005-09-07	45.28	45.47	44.64	45.03	1622000
2005-09-08	45.18	45.50	44.77	45.10	1189100
2005-09-09	45.48	46.11	45.10	46.09	1061300
2005-09-12	45.80	45.90	44.17	44.50	1542500
2005-09-13	44.42	45.01	43.92	43.99	644900
2005-09-14	44.40	45.14	43.75	44.80	852700
2005-09-15	45.05	45.47	44.04	44.90	751900
2005-09-16	45.40	45.48	44.59	45.00	967400
2005-09-19	45.50	46.50	45.50	46.32	955400
2005-09-20	46.00	46.40	45.31	45.67	603000
2005-09-21	46.37	46.48	45.23	45.90	1344400
2005-09-22	46.40	46.53	44.55	44.98	1235600
2005-09-23	44.63	44.81	43.78	44.19	1023500
2005-09-26	43.94	45.76	43.80	45.64	1258000
2005-09-27	45.50	45.83	45.30	45.70	561400
2005-09-28	45.90	45.90	44.99	45.77	1048800
2005-09-29	46.50	49.87	46.38	49.49	3752200
2005-09-30	49.10	49.30	48.38	48.67	1387800
2005-10-03	48.60	49.24	48.50	48.95	996300
2005-10-04	48.64	48.90	47.48	47.54	1057500
2005-10-05	47.63	47.76	45.13	45.47	1998000
2005-10-06	45.36	45.43	43.72	44.48	2025700
2005-10-07	45.35	45.69	43.65	45.08	1397100
2005-10-10	45.13	45.40	44.17	45.23	1246900
2005-10-11	45.90	46.62	45.44	45.80	1004300
2005-10-12	45.87	46.15	44.44	44.97	1016100
2005-10-13	44.60	44.75	42.09	42.54	2578000
2005-10-14	42.29	44.10	41.40	43.86	1536200
2005-10-17	44.38	44.74	44.06	44.36	1038300
2005-10-18	43.90	44.35	42.52	42.83	1648500
2005-10-19	42.83	43.40	41.05	43.33	1508700
2005-10-20	42.94	43.77	41.12	42.05	1351100
2005-10-21	41.00	42.91	41.00	42.42	1337500
2005-10-24	42.15	43.87	42.01	43.74	974000
2005-10-25	43.99	45.49	43.88	45.30	1067100
2005-10-26	45.30	47.22	45.11	46.16	1798800
2005-10-27	46.65	47.20	44.19	44.26	1439200
2005-10-28	44.51	45.17	43.30	45.03	1609900
2005-10-31	45.25	46.08	45.05	45.96	1140300
2005-11-01	45.50	46.90	45.35	46.75	1202800
2005-11-02	46.70	47.90	46.35	47.78	1319600
2005-11-03	48.25	48.56	47.46	48.05	1446000
2005-11-04	47.80	47.80	46.22	46.49	1179900
2005-11-07	46.40	46.84	45.73	46.56	1128000
2005-11-08	46.36	47.36	45.81	47.08	1003300
2005-11-09	46.96	47.87	46.02	46.51	1398500
2005-11-10	46.09	46.19	43.92	44.18	1565400
2005-11-11	44.27	44.75	43.52	44.41	1061100
2005-11-14	44.95	45.63	44.28	44.93	910600
2005-11-15	44.97	46.30	44.55	45.08	1168200
2005-11-16	45.27	46.06	44.67	45.85	1580900
2005-11-17	46.40	46.70	45.10	45.75	1346500
2005-11-18	46.40	46.40	44.84	45.24	1560200
2005-11-21	45.72	45.94	45.41	45.75	1852800
2005-11-22	46.33	46.61	46.12	46.44	1915700
2005-11-23	46.05	46.35	45.37	45.92	1345600
2005-11-25	46.29	46.37	45.69	46.33	301100
2005-11-28	45.80	45.82	44.12	44.23	1197300
2005-11-29	44.60	45.29	44.14	44.26	1225000
2005-11-30	44.35	46.05	44.35	45.20	1314300
2005-12-01	45.69	47.19	45.29	47.12	1337300
2005-12-02	47.57	47.59	46.36	46.88	1030200
2005-12-05	47.21	47.40	46.57	47.20	1078700
2005-12-06	47.00	47.38	46.29	46.70	1061100
2005-12-07	47.45	47.53	46.53	46.75	1448200
2005-12-08	47.22	49.17	47.00	49.10	1819000
2005-12-09	48.63	48.83	47.79	48.28	1279400
2005-12-12	48.99	49.00	48.14	48.69	769800
2005-12-13	48.87	48.95	47.55	47.69	1122900
2005-12-14	47.65	48.43	47.45	48.08	1162100
2005-12-15	48.04	48.40	46.51	47.03	1103200
2005-12-16	48.00	48.00	46.05	46.30	1117700
2005-12-19	46.55	47.06	45.54	46.01	1065800
2005-12-20	46.30	46.92	46.01	46.52	830500
2005-12-21	46.77	47.58	46.37	46.70	1144000
2005-12-22	46.95	46.97	46.05	46.36	677000
2005-12-23	45.90	46.10	45.18	46.01	685800
2005-12-27	45.69	45.69	44.15	44.50	958400
2005-12-28	44.94	45.38	44.38	45.19	775900
2005-12-29	44.97	45.17	44.25	44.40	703400
2005-12-30	43.75	45.17	43.48	44.46	667700
2006-01-03	45.02	47.25	44.90	47.13	1108800
2006-01-04	46.25	47.97	46.25	47.67	1261800
2006-01-05	46.60	47.09	45.47	46.25	1461500
2006-01-06	47.07	47.85	46.78	47.85	1223400
2006-01-09	47.80	47.94	46.52	47.30	980500
2006-01-10	49.20	51.00	48.50	50.70	2759100
2006-01-11	50.01	51.95	49.50	51.66	1912200
2006-01-12	52.06	52.71	50.93	51.04	2009100
2006-01-13	50.65	52.13	50.11	51.66	1115900
2006-01-17	52.50	52.60	51.79	52.55	963900
2006-01-18	52.12	52.30	51.40	52.06	2095500
2006-01-19	52.30	54.74	51.84	54.59	2050300
2006-01-20	55.27	55.78	53.92	54.28	2178300
2006-01-23	53.60	55.85	53.00	55.50	1760600
2006-01-24	55.80	56.99	54.00	55.68	2096500
2006-01-25	56.20	56.50	53.23	54.28	1879500
2006-01-26	54.65	54.99	53.09	54.30	1963600
2006-01-27	55.20	56.69	54.46	55.50	1412200
2006-01-30	55.80	57.82	55.70	57.08	2093200
2006-01-31	57.33	58.70	56.55	58.42	2547400
2006-02-01	58.80	59.17	56.10	56.42	2467300
2006-02-02	56.40	58.00	55.23	55.55	2569800
2006-02-03	55.70	57.07	55.09	56.70	1768600
2006-02-06	57.45	58.10	56.40	57.50	1265000
2006-02-07	56.50	56.54	53.32	53.55	1791500
2006-02-08	53.85	53.95	52.04	53.20	2178700
2006-02-09	53.95	54.06	51.78	52.33	1789700
2006-02-10	52.55	53.96	52.01	53.69	2716400
2006-02-13	53.69	54.32	51.96	52.57	1228200
2006-02-14	51.00	52.96	50.99	52.17	1589100
2006-02-15	52.71	52.90	50.28	51.22	1549200
2006-02-16	52.40	54.07	52.23	53.27	1844800
2006-02-17	54.00	55.06	53.30	53.95	1452800
2006-02-21	55.00	55.99	54.52	55.39	1543400
2006-02-22	54.90	54.90	53.52	54.10	1047100
2006-02-23	53.99	55.55	53.02	54.14	1682100
2006-02-24	55.09	55.38	54.05	54.90	1146100
2006-02-27	54.63	55.00	53.62	54.30	1377400
2006-02-28	53.75	53.90	51.80	52.25	2475900
2006-03-01	52.41	52.70	51.04	52.00	2530900
2006-03-02	52.52	53.52	52.11	52.75	1631800
2006-03-03	52.50	53.76	52.15	53.05	1372100
2006-03-06	52.59	52.80	50.56	50.89	1567800
2006-03-07	50.70	51.06	49.43	50.00	1618600
2006-03-08	49.05	50.47	48.40	50.28	1892700
2006-03-09	50.65	51.17	49.43	49.80	1489600
2006-03-10	49.57	50.26	48.83	49.64	1650800
2006-03-13	50.25	51.25	49.62	50.46	1335800
2006-03-14	50.80	52.16	50.01	51.87	1093000
2006-03-15	51.62	53.11	51.45	52.96	1457900
2006-03-16	52.76	53.59	51.59	52.90	1221200
2006-03-17	52.76	53.00	52.00	52.30	870000
2006-03-20	52.12	52.90	50.58	50.78	1188500
2006-03-21	50.25	51.89	50.15	50.61	1009500
2006-03-22	50.60	51.85	50.32	50.94	1162400
2006-03-23	51.50	52.74	51.34	52.50	1143200
2006-03-24	52.70	53.97	52.51	53.58	1072100
2006-03-27	53.48	54.28	52.76	53.90	693500
2006-03-28	54.20	54.55	53.54	54.16	1458000
2006-03-29	54.42	55.80	54.05	55.76	1110900
2006-03-30	55.92	56.05	55.04	55.82	731500
2006-03-31	55.33	55.80	54.21	55.23	1181100
2006-04-03	56.05	56.93	55.09	55.25	1266200
2006-04-04	54.70	56.02	53.94	56.00	1197500
2006-04-05	56.26	56.61	54.98	56.56	1059100
2006-04-06	56.88	57.07	55.76	56.58	1402200
2006-04-07	56.41	56.75	55.25	55.86	857800
2006-04-10	56.19	56.84	55.72	56.75	1285800
2006-04-11	57.01	57.40	54.83	55.49	1299400
2006-04-12	55.65	56.45	55.23	55.62	976900
2006-04-13	55.15	56.15	54.54	56.08	732000
2006-04-17	56.98	57.11	56.07	57.04	976600
2006-04-18	57.20	57.63	56.79	57.20	1871700
2006-04-19	57.05	59.52	56.87	59.41	2715700
2006-04-20	59.16	59.61	57.75	58.98	1508400
2006-04-21	59.63	61.00	58.97	60.07	1396100
2006-04-24	59.87	60.04	58.84	59.39	908200
2006-04-25	59.92	60.49	57.90	58.62	1314300
2006-04-26	58.80	59.97	57.85	58.03	1194300
2006-04-27	56.75	58.44	55.44	57.05	1314000
2006-04-28	57.33	58.90	57.33	58.24	976400
2006-05-01	58.78	60.06	58.28	59.45	958600
2006-05-02	59.80	62.88	59.68	62.32	1922000
2006-05-03	61.25	61.25	56.19	56.81	3284000
2006-05-04	55.78	57.88	55.72	57.38	2755100
2006-05-05	58.23	58.57	57.45	57.73	1810800
2006-05-08	57.23	57.80	56.66	57.69	1361600
2006-05-09	57.56	58.31	57.29	57.45	1380000
2006-05-10	57.20	57.70	56.74	57.30	1571100
2006-05-11	57.70	57.95	55.38	55.66	1891700
2006-05-12	55.45	55.81	53.50	53.66	1661200
2006-05-15	53.00	53.21	51.60	52.41	1391000
2006-05-16	52.66	53.83	52.12	52.77	1446000
2006-05-17	52.26	53.18	51.27	51.68	1465000
2006-05-18	51.62	52.15	49.89	49.89	1658800
2006-05-19	49.37	50.51	48.60	49.63	2022100
2006-05-22	49.43	49.91	48.07	49.36	1623500
2006-05-23	50.10	51.20	49.02	49.08	1737300
2006-05-24	48.65	49.66	47.25	48.36	1873600
2006-05-25	49.00	50.21	48.63	50.08	1250000
2006-05-26	50.30	50.41	49.70	50.27	770300
2006-05-30	51.10	51.20	49.00	49.15	1474300
2006-05-31	49.15	50.97	48.91	50.72	1288900
2006-06-01	50.21	51.16	49.73	50.65	1117000
2006-06-02	51.33	51.67	50.59	51.53	882800
2006-06-05	52.03	52.08	48.85	48.91	1340600
2006-06-06	48.60	50.06	48.06	48.82	1298900
2006-06-07	48.69	48.89	46.04	46.32	1698200
2006-06-08	45.25	46.50	43.61	46.36	2577800
2006-06-09	45.40	46.70	44.46	45.59	1449000
2006-06-12	45.65	45.97	42.30	42.59	2217300
2006-06-13	42.19	43.70	41.80	41.95	2141600
2006-06-14	42.36	43.78	42.35	43.46	1539200
2006-06-15	43.87	46.42	43.85	46.18	2198900
2006-06-16	45.74	46.44	44.85	46.15	1534500
2006-06-19	46.00	46.01	43.91	44.04	1053900
2006-06-20	44.43	45.09	43.08	43.22	1035600
2006-06-21	43.52	45.25	43.45	44.72	1161500
2006-06-22	44.73	45.25	44.18	44.82	961000
2006-06-23	45.42	46.52	45.38	46.20	939700
2006-06-26	45.70	46.51	45.22	46.46	771200
2006-06-27	46.64	47.13	44.40	45.31	1013800
2006-06-28	45.56	46.35	44.95	46.24	1030400
2006-06-29	46.70	48.73	46.39	48.72	1059400
2006-06-30	48.84	49.65	48.22	49.20	933500
2006-07-03	48.97	49.83	48.85	49.71	299900
2006-07-05	49.26	49.38	47.49	48.89	984500
2006-07-06	48.74	49.09	47.56	48.04	1025900
2006-07-07	48.29	48.49	46.57	46.62	818800
2006-07-10	46.44	47.60	46.32	46.63	606800
2006-07-11	46.88	47.95	46.34	47.81	803900
2006-07-12	47.80	48.11	46.90	47.56	871600
2006-07-13	47.58	47.98	45.66	46.06	1649500
2006-07-14	46.85	47.13	45.13	46.81	1434600
2006-07-17	46.30	46.34	44.11	44.43	1703800
2006-07-18	45.00	45.20	42.75	44.00	1561300
2006-07-19	44.04	44.73	43.37	44.64	1436100
2006-07-20	44.63	44.86	42.78	42.98	1314100
2006-07-21	42.96	43.01	41.76	41.85	1696300
2006-07-24	42.05	43.34	41.81	43.19	1604300
2006-07-25	43.97	44.90	43.63	44.86	1212600
2006-07-26	44.99	46.63	43.70	45.78	1496000
2006-07-27	46.50	47.66	45.25	45.45	1754900
2006-07-28	44.25	45.39	43.93	44.70	1472700
2006-07-31	45.37	47.94	45.33	47.71	1686000
2006-08-01	47.46	49.76	46.57	49.70	2663600
2006-08-02	50.20	51.27	48.29	49.11	1696900
2006-08-03	48.40	49.27	48.01	48.56	1511400
2006-08-04	49.04	49.32	47.08	47.75	1336900
2006-08-07	48.15	48.71	47.27	48.35	1215400
2006-08-08	48.10	49.20	47.80	48.31	1137700
2006-08-09	48.81	49.56	48.35	48.75	972800
2006-08-10	48.16	49.05	47.85	48.93	1000700
2006-08-11	49.05	49.31	47.81	48.68	1175100
2006-08-14	47.89	48.22	47.05	47.69	918200
2006-08-15	48.15	48.37	47.55	48.20	934300
2006-08-16	48.45	49.60	48.09	49.26	1210700
2006-08-17	48.75	48.92	47.90	48.40	1480500
2006-08-18	48.99	49.58	48.38	49.44	1288300
2006-08-21	49.69	50.73	49.61	50.15	1260500
2006-08-22	50.10	50.59	49.86	50.40	1000700
2006-08-23	50.30	50.37	48.56	48.80	1032900
2006-08-24	49.05	50.05	48.61	49.89	881200
2006-08-25	50.30	51.19	50.00	50.75	1154800
2006-08-28	50.26	50.31	48.51	48.72	1058600
2006-08-29	48.60	49.82	48.11	49.65	1702100
2006-08-30	49.53	49.63	46.91	47.85	1843000
2006-08-31	47.96	48.42	47.43	47.61	1260200
2006-09-01	47.97	48.95	47.80	48.95	777800
2006-09-05	48.86	50.27	48.68	49.43	1210200
2006-09-06	48.64	48.94	47.20	47.35	1037100
2006-09-07	46.97	47.72	45.79	46.12	2280500
2006-09-08	46.30	46.72	44.42	44.52	1711100
2006-09-11	43.95	44.13	42.85	43.25	1956700
2006-09-12	43.05	43.85	42.26	42.81	2132500
2006-09-13	43.05	44.86	42.92	44.34	1988200
2006-09-14	44.22	44.65	42.75	43.01	1400800
2006-09-15	43.17	43.60	42.82	43.03	1837100
2006-09-18	43.46	44.42	43.42	44.05	1925700
2006-09-19	44.30	44.73	43.17	43.71	1840000
2006-09-20	43.48	44.07	42.36	42.55	1994900
2006-09-21	42.90	43.91	42.65	43.22	1685300
2006-09-22	43.59	43.59	42.26	42.75	1317200
2006-09-25	42.40	43.35	41.68	42.80	1704500
2006-09-26	42.69	44.39	42.44	43.87	1562100
2006-09-27	44.24	45.12	43.70	44.78	1868900
2006-09-28	44.60	45.11	44.09	44.41	1633800
2006-09-29	44.08	44.90	43.61	44.19	1405800
2006-10-02	44.01	44.36	43.12	43.30	1278400
2006-10-03	42.55	42.55	41.29	41.47	2056200
2006-10-04	41.70	42.07	40.06	41.44	2991600
2006-10-05	42.20	43.13	42.13	42.95	2653700
2006-10-06	42.72	43.53	41.87	43.12	1850500
2006-10-09	43.43	44.12	42.49	42.56	1566900
2006-10-10	42.31	43.94	42.18	43.30	1596200
2006-10-11	43.10	43.61	42.28	42.81	1570700
2006-10-12	43.06	43.75	42.87	43.70	1575100
2006-10-13	43.99	44.72	43.84	44.39	1679000
2006-10-16	44.57	45.43	44.40	45.30	1650800
2006-10-17	45.27	45.35	43.99	44.64	1525900
2006-10-18	44.69	45.13	43.73	44.47	1512800
2006-10-19	44.75	45.74	44.33	45.72	1638900
2006-10-20	46.01	46.01	44.86	45.38	2036000
2006-10-23	45.08	45.93	44.40	45.07	1571300
2006-10-24	44.85	47.10	44.60	46.88	2196100
2006-10-25	46.63	48.27	46.35	47.62	2149700
2006-10-26	47.95	48.60	47.66	48.53	2145200
2006-10-27	48.44	49.28	48.13	48.36	1543800
2006-10-30	47.95	49.15	47.69	48.62	1798400
2006-10-31	48.55	49.75	48.31	49.73	1832600
2006-11-01	49.90	49.97	48.76	49.27	2061000
2006-11-02	48.80	49.32	47.87	48.51	1614300
2006-11-03	49.13	51.13	49.06	50.83	2426700
2006-11-06	50.75	51.10	49.94	50.91	1523800
2006-11-07	51.08	51.45	50.31	50.93	1343300
2006-11-08	50.44	52.12	50.17	52.04	1268600
2006-11-09	52.44	53.55	51.90	52.36	1613700
2006-11-10	52.00	52.10	50.88	51.40	1036200
2006-11-13	51.09	52.10	50.72	51.69	1196800
2006-11-14	51.83	52.61	51.53	52.52	1798100
2006-11-15	52.75	53.79	52.42	53.21	1402000
2006-11-16	53.39	53.54	51.17	51.28	1366700
2006-11-17	51.20	52.39	51.00	52.38	2030700
2006-11-20	52.08	52.86	51.37	52.22	1431300
2006-11-21	52.45	53.37	52.26	53.26	1106400
2006-11-22	53.09	53.24	51.67	52.69	1321100
2006-11-24	52.79	53.31	52.63	52.80	254200
2006-11-27	52.93	52.99	51.54	51.75	1591500
2006-11-28	51.90	53.24	51.88	52.60	1479800
2006-11-29	53.10	54.98	52.76	54.80	1560800
2006-11-30	54.60	55.70	54.15	55.33	1727000
2006-12-01	54.96	55.28	53.84	55.06	1771800
2006-12-04	54.70	54.88	53.81	54.39	1160200
2006-12-05	54.85	55.12	53.11	53.56	1793100
2006-12-06	53.45	55.36	53.23	54.99	2040800
2006-12-07	54.55	54.70	53.23	53.33	1725500
2006-12-08	53.83	54.50	53.27	53.78	1119700
2006-12-11	53.58	53.89	53.07	53.22	813200
2006-12-12	53.18	53.58	52.09	52.60	1037400
2006-12-13	52.86	53.70	52.60	53.20	1027000
2006-12-14	53.60	54.20	53.24	53.60	935600
2006-12-15	53.45	53.81	52.79	53.20	1156600
2006-12-18	53.10	53.10	50.67	50.67	1463400
2006-12-19	49.89	52.11	49.35	51.44	2053100
2006-12-20	51.56	51.56	50.08	50.19	937600
2006-12-21	50.39	50.65	49.01	49.09	1112000
2006-12-22	49.16	49.28	48.12	48.43	1158500
2006-12-26	48.37	48.75	47.36	47.96	596900
2006-12-27	47.96	48.58	47.68	48.44	583200
2006-12-28	48.52	49.55	48.49	49.13	1232300
2006-12-29	48.99	49.25	48.25	48.36	761200
2007-01-03	47.80	48.00	46.31	46.75	1730400
2007-01-04	46.45	46.75	45.90	46.26	1798000
2007-01-05	45.36	46.92	45.36	46.37	1497200
2007-01-08	46.80	47.21	45.86	46.10	1672500
2007-01-09	45.65	47.16	45.56	46.80	2802800
2007-01-10	47.54	47.54	45.08	46.50	1932300
2007-01-11	44.96	45.55	43.27	43.78	6112000
2007-01-12	43.90	45.73	43.80	45.53	2625300
2007-01-16	47.00	47.05	45.23	45.83	2987100
2007-01-17	45.84	47.75	45.80	47.58	2962500
2007-01-18	47.58	47.99	46.24	46.83	2071200
2007-01-19	46.83	48.90	46.33	48.85	2193300
2007-01-22	49.20	49.36	47.76	48.26	1717300
2007-01-23	48.70	49.59	48.62	49.42	1758500
2007-01-24	50.25	50.25	48.32	49.79	2043500
2007-01-25	49.34	49.41	48.10	48.39	1419000
2007-01-26	48.70	48.82	47.68	48.05	1491400
2007-01-29	48.30	49.16	48.07	48.37	1574500
2007-01-30	48.95	51.47	48.82	51.23	2337000
2007-01-31	51.00	51.83	50.19	51.57	2453300
2007-02-01	51.82	52.04	50.64	51.43	1945700
2007-02-02	52.03	52.16	50.94	51.79	1478800
2007-02-05	52.04	52.34	51.61	51.74	1380800
2007-02-06	52.08	52.16	50.83	51.73	1642200
2007-02-07	52.03	52.35	51.16	51.74	1496000
2007-02-08	51.58	52.28	50.83	52.21	1423500
2007-02-09	52.02	52.30	51.09	51.53	1162700
2007-02-12	51.04	51.24	50.70	51.08	1222368
2007-02-13	51.55	52.41	51.45	52.39	1194642
2007-02-14	52.78	52.99	51.95	52.92	1655386
2007-02-15	52.57	53.43	51.85	52.96	1935300
2007-02-16	53.03	53.62	52.80	53.01	1032800
2007-02-20	52.55	53.19	51.80	52.91	1098500
2007-02-21	52.66	54.09	52.15	54.06	1824600
2007-02-22	54.25	54.95	53.68	54.70	2026700
2007-02-23	54.95	55.00	54.05	54.51	1549800
2007-02-26	55.00	55.28	53.94	54.38	1493300
2007-02-27	53.14	53.99	51.71	52.67	1920200
2007-02-28	52.85	53.12	51.54	51.97	2629100
2007-03-01	51.45	52.94	50.80	52.36	1535445
2007-03-02	52.08	52.48	50.75	51.36	1743700
2007-03-05	50.70	52.46	50.42	51.85	3251800
2007-03-06	52.37	53.32	52.20	52.89	1673900
2007-03-07	52.89	54.80	52.30	54.12	1995200
2007-03-08	54.47	54.80	52.84	53.58	1683000
2007-03-09	53.95	54.30	52.97	53.79	1063600
2007-03-12	53.48	54.60	53.31	54.26	1581000
2007-03-13	53.75	55.56	53.07	53.19	1814300
2007-03-14	53.33	54.25	52.87	53.73	1627900
2007-03-15	53.60	54.18	53.19	53.98	1119100
2007-03-16	54.34	54.34	53.32	53.64	1151400
2007-03-19	54.07	56.10	54.07	55.63	1912400
2007-03-20	55.66	56.26	54.77	55.75	1876803
2007-03-21	56.01	58.09	55.91	57.65	1919840
2007-03-22	59.35	59.35	57.32	57.80	1403968
2007-03-23	58.00	58.46	57.75	58.24	953500
2007-03-26	58.69	58.95	57.67	58.90	922900
2007-03-27	58.54	58.65	57.76	58.39	1398500
2007-03-28	58.84	59.33	58.44	58.86	2117200
2007-03-29	59.30	59.85	58.59	59.15	1299700
2007-03-30	58.80	59.00	58.29	58.58	1128900
2007-04-02	58.52	59.57	58.30	59.48	1071500
2007-04-03	59.30	59.70	58.51	59.45	974400
2007-04-04	59.23	59.45	58.56	59.15	1046586
2007-04-05	59.33	59.63	58.79	58.90	1472000
2007-04-09	59.20	59.97	58.65	59.21	1345800
2007-04-10	59.41	60.55	59.27	60.43	1557900
2007-04-11	60.23	61.02	60.00	60.42	1557410
2007-04-12	60.68	61.53	60.09	61.38	886900
2007-04-13	61.38	61.86	60.90	61.34	988800
2007-04-16	60.97	61.82	60.54	61.72	1320800
2007-04-17	62.07	62.73	61.60	62.03	1725290
2007-04-18	61.67	61.94	61.17	61.54	1387700
2007-04-19	61.09	61.68	60.80	61.20	1252040
2007-04-20	61.46	62.51	61.03	61.63	1122715
2007-04-23	61.74	62.46	61.51	61.70	1489658
2007-04-24	61.70	62.68	61.69	62.63	1476702
2007-04-25	62.75	65.66	62.59	64.90	2297572
2007-04-26	64.50	65.68	63.25	65.47	2404894
2007-04-27	65.05	66.58	64.69	66.26	2045040
2007-04-30	66.30	66.55	63.06	63.21	2670273
2007-05-01	63.10	63.54	61.85	63.07	2002309
2007-05-02	63.49	64.33	63.11	64.23	1355214
2007-05-03	64.08	65.24	63.80	65.02	2000208
2007-05-04	65.07	65.62	63.64	64.15	1827800
2007-05-07	63.97	64.65	63.51	64.12	1454785
2007-05-08	64.62	64.62	62.81	64.25	1499807
2007-05-09	64.25	64.75	63.32	64.65	1312800
2007-05-10	64.91	65.00	62.86	63.03	1251500
2007-05-11	63.38	64.86	63.13	64.80	1149756
2007-05-14	64.86	65.27	64.18	64.68	996900
2007-05-15	64.80	65.49	64.22	64.51	998400
2007-05-16	64.65	64.96	63.60	64.90	1210300
2007-05-17	64.98	66.23	64.65	65.88	1095460
2007-05-18	66.50	67.18	65.90	67.18	1170600
2007-05-21	67.24	68.25	66.70	67.37	1483785
2007-05-22	67.37	67.50	65.90	66.12	1200600
2007-05-23	66.35	67.49	66.12	66.40	1181392
2007-05-24	66.64	66.99	63.93	64.24	1509405
2007-05-25	65.09	65.50	64.53	65.15	771850
2007-05-29	64.80	65.69	64.50	65.04	793246
2007-05-30	64.43	66.43	64.25	66.41	1847600
2007-05-31	66.31	67.29	65.69	66.00	1080470
2007-06-01	66.45	67.13	66.07	66.79	846794
2007-06-04	66.65	68.67	66.52	68.46	1248989
2007-06-05	68.25	69.00	67.74	68.83	1242421
2007-06-06	68.35	68.83	66.55	66.86	1764681
2007-06-07	66.35	68.16	65.57	65.81	1950798
2007-06-08	65.56	66.38	64.90	66.26	1111529
2007-06-11	66.08	67.42	65.80	66.83	862813
2007-06-12	66.17	66.40	65.04	65.08	1763220
2007-06-13	65.48	67.48	65.25	67.24	1187900
2007-06-14	67.54	69.21	67.49	69.21	1535002
2007-06-15	69.48	70.21	69.15	70.08	1763190
2007-06-18	70.28	70.58	69.55	70.28	1013900
2007-06-19	69.80	70.84	69.27	70.48	1087888
2007-06-20	70.60	71.15	68.40	68.50	1195400
2007-06-21	69.00	71.50	68.75	71.41	1698933
2007-06-22	71.51	72.00	70.20	71.68	2228483
2007-06-25	71.00	71.92	70.37	71.16	1777207
2007-06-26	71.50	71.65	69.36	69.95	1729406
2007-06-27	69.50	71.15	68.75	70.78	2361100
2007-06-28	71.17	71.83	69.68	69.93	1102000
2007-06-29	70.43	71.73	70.14	70.88	1106211
2007-07-02	71.05	71.78	70.40	71.58	1303799
2007-07-03	71.89	72.60	71.56	72.13	593225
2007-07-05	72.39	73.21	71.77	72.96	1325600
2007-07-06	73.45	74.48	73.25	73.90	1301900
2007-07-09	74.40	75.66	74.25	75.21	1315727
2007-07-10	74.96	76.25	74.26	75.25	1288000
2007-07-11	74.60	75.83	74.38	75.57	1328500
2007-07-12	76.05	76.37	74.48	75.67	1324200
2007-07-13	74.45	76.75	74.27	76.24	928637
2007-07-16	76.25	76.78	74.95	75.62	1167008
2007-07-17	75.70	77.24	75.40	75.54	1671100
2007-07-18	75.35	77.85	75.17	77.70	1349800
2007-07-19	77.90	79.50	77.29	79.29	1523940
2007-07-20	79.40	79.94	76.90	77.29	1527067
2007-07-23	80.00	80.00	77.29	77.88	1519500
2007-07-24	77.11	77.15	75.16	75.47	1375124
2007-07-25	75.87	77.88	73.62	76.90	1956510
2007-07-26	76.00	76.00	69.51	71.39	2629147
2007-07-27	71.72	72.93	69.84	69.88	2117682
2007-07-30	70.12	70.25	67.21	69.41	2228618
2007-07-31	71.87	71.87	68.41	68.42	1278703
2007-08-01	68.42	68.75	64.93	66.38	2299905
2007-08-02	66.85	68.06	65.68	66.51	1935516
2007-08-03	66.63	67.01	63.87	64.48	1762855
2007-08-06	64.30	64.88	62.44	64.01	2271765
2007-08-07	63.62	65.82	62.78	64.83	2457300
2007-08-08	64.10	66.47	63.23	65.46	2106557
2007-08-09	63.75	65.79	62.48	62.48	1967931
2007-08-10	61.67	66.26	61.06	65.15	1801880
2007-08-13	66.15	67.89	66.01	66.45	1230400
2007-08-14	66.95	67.39	64.23	64.76	1146700
2007-08-15	64.46	65.36	62.00	62.79	1168483
2007-08-16	60.50	61.65	56.75	58.79	2808200
2007-08-17	58.95	62.55	58.95	61.67	2419700
2007-08-20	61.57	63.05	60.00	62.24	1562500
2007-08-21	61.68	62.22	60.85	61.05	1298600
2007-08-22	61.60	63.20	61.36	62.76	1128600
2007-08-23	63.39	64.40	62.65	64.12	914500
2007-08-24	64.16	64.97	63.53	64.82	972800
2007-08-27	64.87	65.75	64.45	64.96	823115
2007-08-28	64.40	64.76	63.40	63.54	840500
2007-08-29	64.01	65.27	63.26	65.17	1026400
2007-08-30	64.32	65.15	63.54	64.78	919500
2007-08-31	65.65	66.01	65.04	65.45	850500
2007-09-04	65.13	67.36	65.13	66.73	1021200
2007-09-05	66.45	67.40	65.73	67.22	1033000
2007-09-06	67.23	68.42	67.23	67.70	940700
2007-09-07	66.75	67.22	66.25	66.49	666700
2007-09-10	66.33	66.33	65.03	65.73	1109700
2007-09-11	65.89	66.12	63.33	65.02	1800800
2007-09-12	65.03	65.58	64.25	64.66	1046400
2007-09-13	64.80	65.74	64.36	64.87	979100
2007-09-14	64.40	64.75	63.85	64.20	1021100
2007-09-17	63.77	64.00	62.50	63.23	704700
2007-09-18	63.69	64.35	62.18	64.10	1008300
2007-09-19	64.68	66.90	64.68	66.19	1231100
2007-09-20	66.25	67.07	65.90	66.77	731400
2007-09-21	66.78	68.00	66.78	67.00	1153900
2007-09-24	66.95	67.09	65.25	65.69	746600
2007-09-25	65.03	65.28	64.46	64.80	697900
2007-09-26	65.35	65.79	63.55	64.00	892800
2007-09-27	64.42	64.49	63.52	63.96	910200
2007-09-28	64.26	64.67	62.80	62.84	827200
2007-10-01	62.55	63.76	61.67	63.20	1592200
2007-10-02	62.88	63.50	62.36	63.35	1359600
2007-10-03	63.15	64.18	62.51	63.83	1081900
2007-10-04	63.70	64.13	62.43	63.78	940200
2007-10-05	63.81	64.31	62.93	63.98	906400
2007-10-08	63.33	63.50	61.85	61.99	738600
2007-10-09	62.25	63.85	61.79	63.63	1046700
2007-10-10	63.13	64.34	62.84	63.96	1198200
2007-10-11	64.54	66.90	63.66	64.68	1455600
2007-10-12	64.75	65.51	63.56	64.01	710900
2007-10-15	64.83	64.98	63.95	64.39	801900
2007-10-16	61.89	62.47	59.76	60.00	3498500
2007-10-17	60.09	60.61	59.37	59.93	1892800
2007-10-18	59.94	60.00	58.43	59.08	1897900
2007-10-19	58.57	58.78	56.46	56.53	2707880
2007-10-22	55.43	57.32	55.09	56.70	1959000
2007-10-23	57.27	57.32	55.65	56.62	1563180
2007-10-24	56.26	57.40	55.61	57.03	1686700
2007-10-25	57.36	59.33	56.54	59.03	2076200
2007-10-26	59.28	59.56	56.75	57.64	2343500
2007-10-29	57.18	58.06	55.76	55.98	1890500
2007-10-30	55.89	55.89	53.60	53.78	1789118
2007-10-31	54.88	56.23	54.01	54.67	2463000
2007-11-01	53.97	55.07	52.89	53.82	2061400
2007-11-02	54.15	55.27	52.90	54.70	1790100
2007-11-05	54.21	54.28	52.78	53.02	1724080
2007-11-06	53.30	53.74	52.07	52.80	1807340
2007-11-07	52.22	53.02	51.16	51.34	1785750
2007-11-08	51.59	51.75	50.00	51.31	1924200
2007-11-09	51.00	51.58	50.05	50.45	1589860
2007-11-12	49.62	49.70	47.78	48.12	2604135
2007-11-13	48.35	49.78	48.00	49.35	1824385
2007-11-14	49.76	50.25	48.20	48.25	2144697
2007-11-15	48.29	48.33	46.51	46.91	2255120
2007-11-16	47.47	49.05	47.05	48.87	2355128
2007-11-19	49.99	50.73	48.20	48.93	2957476
2007-11-20	49.00	49.99	49.00	49.87	2307646
2007-11-21	50.75	51.53	49.15	49.53	2666689
2007-11-23	49.73	51.60	49.50	50.66	1038035
2007-11-26	51.99	52.71	50.48	50.57	1952200
2007-11-27	50.01	50.25	48.22	48.85	2580499
2007-11-28	49.32	50.01	48.18	49.22	2100164
2007-11-29	50.00	50.38	48.95	50.26	1573384
2007-11-30	50.67	50.67	48.41	48.89	2044652
2007-12-03	48.97	49.97	48.57	49.71	1291363
2007-12-04	49.18	50.43	49.18	50.43	1593122
2007-12-05	51.17	51.80	49.99	50.51	1785714
2007-12-06	50.55	52.21	50.55	51.71	2162143
2007-12-07	51.91	52.12	51.40	51.65	974880
2007-12-10	51.69	52.34	51.41	52.01	1219168
2007-12-11	52.24	52.50	50.14	50.24	1324206
2007-12-12	51.29	52.70	51.17	52.36	1584509
2007-12-13	52.02	54.07	51.52	53.99	1755169
2007-12-14	54.03	54.08	53.14	53.86	1778062
2007-12-17	53.50	53.54	51.73	51.75	2226550
2007-12-18	52.32	52.85	51.68	52.82	908215
2007-12-19	52.81	54.78	52.79	53.95	1781474
2007-12-20	54.12	54.28	52.90	54.28	1274350
2007-12-21	54.95	56.37	54.90	55.89	1683970
2007-12-24	56.50	56.63	55.42	55.77	728619
2007-12-26	55.83	57.00	55.50	56.87	630107
2007-12-27	56.75	56.94	56.03	56.25	658800
2007-12-28	56.92	56.99	55.92	56.20	662850
2007-12-31	55.91	56.20	54.80	54.86	879847
2008-01-02	54.76	56.99	54.76	56.68	918810
2008-01-03	56.68	56.99	56.00	56.25	840376
2008-01-04	55.52	55.54	54.25	54.57	1051297
2008-01-07	54.82	54.84	52.41	53.11	1345937
2008-01-08	53.55	54.12	51.77	51.91	1036809
2008-01-09	51.68	53.14	51.33	52.90	1175103
2008-01-10	52.50	53.15	51.70	52.90	1335603
2008-01-11	52.38	54.34	52.15	53.21	1390298
2008-01-14	53.69	54.73	53.56	54.39	1115850
2008-01-15	53.91	53.97	52.73	53.48	1973150
2008-01-16	53.16	53.94	51.30	51.90	1621716
2008-01-17	52.04	53.14	49.64	50.21	1398551
2008-01-18	50.50	51.11	49.01	50.81	1380885
2008-01-22	48.68	50.70	48.68	49.19	1977527
2008-01-23	47.50	49.28	46.32	48.21	3271349
2008-01-24	48.56	50.04	48.47	49.49	2000351
2008-01-25	50.05	51.76	49.20	49.78	1255495
2008-01-28	49.89	51.69	49.59	51.29	1661563
2008-01-29	51.67	52.20	51.01	51.44	814628
2008-01-30	51.24	52.39	50.69	51.22	1081083
2008-01-31	50.77	53.38	50.00	52.96	2056992
2008-02-01	55.89	55.89	53.03	54.41	3119606
2008-02-04	54.61	54.88	52.31	53.25	1779910
2008-02-05	52.20	53.26	51.37	51.66	1575337
2008-02-06	52.20	52.28	50.32	50.48	1782647
2008-02-07	50.27	51.25	49.50	51.20	1658823
2008-02-08	50.87	51.66	50.21	51.46	2173762
2008-02-11	51.61	53.32	51.41	53.17	1355546
2008-02-12	53.50	54.22	51.42	52.02	1813721
2008-02-13	52.25	53.88	51.55	53.77	1289012
2008-02-14	53.95	54.13	52.33	52.85	1198767
2008-02-15	52.33	53.90	52.05	53.90	1353398
2008-02-19	54.85	55.52	54.25	54.54	1386499
2008-02-20	54.38	55.50	53.64	55.33	1424659
2008-02-21	55.54	55.98	53.91	54.23	1254542
2008-02-22	54.28	55.01	53.02	54.88	1154689
2008-02-25	55.28	57.21	54.94	57.05	1534580
2008-02-26	56.73	58.34	56.42	57.76	1196393
2008-02-27	57.06	57.81	56.89	57.19	1094351
2008-02-28	57.10	58.49	56.92	58.02	1046302
2008-02-29	57.35	57.35	55.76	56.15	1083665
2008-03-03	56.32	57.75	55.60	56.87	929638
2008-03-04	56.82	57.43	55.10	55.82	1195311
2008-03-05	57.16	57.16	55.90	56.71	1165105
2008-03-06	56.48	56.99	55.03	55.10	853897
2008-03-07	54.71	55.20	53.69	54.16	952591
2008-03-10	54.11	54.45	52.94	53.09	930258
2008-03-11	54.42	55.00	53.47	54.18	1213942
2008-03-12	54.40	54.54	51.89	51.94	1704844
2008-03-13	51.40	53.33	50.73	53.09	905949
2008-03-14	53.50	53.70	51.68	52.26	1108136
2008-03-17	51.04	51.63	49.33	49.97	1031121
2008-03-18	51.07	51.73	50.21	51.47	1179644
2008-03-19	50.68	51.37	48.89	48.96	1373364
2008-03-20	48.49	49.32	47.76	48.98	1684815
2008-03-24	49.18	52.56	49.18	51.91	1476133
2008-03-25	51.88	53.68	51.80	53.26	1132244
2008-03-26	53.00	53.48	52.50	52.74	1459107
2008-03-27	53.45	55.14	53.00	54.02	1301702
2008-03-28	54.20	54.51	53.24	53.79	973915
2008-03-31	54.10	55.19	53.87	55.11	1109639
2008-04-01	55.73	56.56	54.29	56.56	1045591
2008-04-02	56.47	58.13	55.91	57.68	921738
2008-04-03	57.18	58.02	56.73	57.07	739545
2008-04-04	57.20	58.19	56.87	57.31	824477
2008-04-07	57.75	58.69	57.13	57.90	882704
2008-04-08	57.50	59.18	57.27	58.00	932632
2008-04-09	58.02	58.18	55.89	55.99	1663597
2008-04-10	55.75	56.40	55.23	56.40	906255
2008-04-11	55.90	55.96	55.11	55.41	626700
2008-04-14	55.61	56.35	55.07	56.22	887359
2008-04-15	56.40	57.60	56.30	57.44	1180974
2008-04-16	57.77	59.25	56.80	59.25	1002386
2008-04-17	59.13	61.44	58.79	61.19	2277773
2008-04-18	61.82	62.70	60.65	62.57	1512085
2008-04-21	62.21	64.61	62.00	64.61	1370587
2008-04-22	63.95	63.95	62.86	63.43	1287847
2008-04-23	63.43	63.75	60.97	61.81	1251706
2008-04-24	61.75	62.65	60.02	62.44	1495368
2008-04-25	62.73	63.66	62.14	63.29	1086928
2008-04-28	63.60	63.60	62.04	63.29	948613
2008-04-29	62.89	63.10	62.26	62.73	1673477
2008-04-30	63.15	65.93	62.97	65.22	2194696
2008-05-01	64.90	64.90	62.86	63.26	1592399
2008-05-02	63.48	65.16	63.48	64.99	1538439
2008-05-05	62.30	62.78	57.08	58.55	5445157
2008-05-06	58.39	59.72	57.20	57.68	2867844
2008-05-07	57.88	59.45	56.48	58.77	2869420
2008-05-08	58.82	59.02	57.90	58.75	2299350
2008-05-09	58.97	59.87	57.55	59.78	1952195
2008-05-12	59.74	59.96	58.19	58.59	1227301
2008-05-13	58.40	60.16	57.61	60.00	1524409
2008-05-14	60.27	60.76	59.06	59.27	1308541
2008-05-15	59.68	62.45	59.68	62.13	1807301
2008-05-16	63.83	64.59	62.19	64.10	1707539
2008-05-19	64.00	67.46	63.88	66.40	1742439
2008-05-20	66.16	67.73	65.56	67.47	1150328
2008-05-21	67.15	69.80	67.15	68.18	1910768
2008-05-22	68.13	68.65	65.84	67.07	1449634
2008-05-23	67.07	67.67	64.89	66.14	1169444
2008-05-27	66.42	67.58	65.02	67.31	1608641
2008-05-28	66.70	68.44	66.24	68.14	2199677
2008-05-29	67.74	68.79	66.24	66.82	1729603
2008-05-30	67.07	69.05	66.28	68.33	1397920
2008-06-02	68.11	68.11	65.93	66.62	1652692
2008-06-03	66.40	67.84	65.38	65.68	1633052
2008-06-04	65.13	68.02	64.91	66.46	1831712
2008-06-05	67.02	70.21	66.84	70.18	1329463
2008-06-06	70.68	71.34	68.63	68.67	1360062
2008-06-09	69.16	70.32	67.91	68.58	1302078
2008-06-10	68.58	69.24	66.24	67.20	1845930
2008-06-11	67.22	68.13	65.49	67.42	1778152
2008-06-12	67.57	67.85	65.28	65.62	1562312
2008-06-13	65.95	67.17	65.39	65.78	1404340
2008-06-16	65.67	66.85	65.22	66.16	1316362
2008-06-17	66.01	66.95	65.11	65.72	1651585
2008-06-18	65.26	67.40	65.26	67.19	1699909
2008-06-19	67.30	68.50	64.16	64.79	2057259
2008-06-20	64.96	66.28	63.68	63.82	1979181
2008-06-23	63.71	65.93	63.71	65.42	1319788
2008-06-24	65.25	65.27	63.83	64.16	1068681
2008-06-25	64.14	64.84	61.80	64.21	1548666
2008-06-26	63.74	65.04	62.67	64.39	1521761
2008-06-27	64.51	65.18	63.51	64.24	1150375
2008-06-30	64.55	66.07	64.35	65.03	1173775
2008-07-01	64.73	64.93	63.11	64.65	1325855
2008-07-02	64.80	65.86	61.22	61.29	1792092
2008-07-03	61.02	61.85	59.22	60.00	957281
2008-07-07	60.12	61.23	58.90	59.74	1469814
2008-07-08	59.06	59.35	57.04	58.41	1779737
2008-07-09	58.54	60.96	58.23	58.58	1587271
2008-07-10	58.90	60.13	57.55	60.01	1403735
2008-07-11	59.62	62.16	59.33	60.45	1133234
2008-07-14	61.02	62.37	60.26	60.74	953378
2008-07-15	60.35	60.65	58.31	59.29	1285122
2008-07-16	59.26	59.45	56.56	58.56	1635646
2008-07-17	58.35	60.87	57.54	58.63	1718220
2008-07-18	59.26	60.96	58.67	58.89	1195655
2008-07-21	59.14	60.97	57.82	60.83	968811
2008-07-22	60.24	60.99	58.43	58.92	1339542
2008-07-23	58.86	59.67	57.00	57.39	1929899
2008-07-24	57.54	58.71	55.79	57.70	1940655
2008-07-25	57.79	58.95	57.22	57.89	1107056
2008-07-28	58.26	58.73	56.89	57.95	1275075
2008-07-29	57.82	59.12	57.15	58.49	1654025
2008-07-30	58.87	61.89	58.22	61.82	1506423
2008-07-31	60.54	62.07	59.77	59.94	1451439
2008-08-01	59.68	59.68	55.03	55.52	3181448
2008-08-04	56.02	56.16	53.87	54.32	2480614
2008-08-05	54.42	55.31	53.23	55.13	1674526
2008-08-06	55.75	56.07	53.75	55.65	1847039
2008-08-07	55.57	56.61	55.16	55.32	1071828
2008-08-08	54.62	55.93	52.91	54.97	1341240
2008-08-11	54.94	56.07	54.28	55.69	1052358
2008-08-12	55.86	56.53	54.78	54.90	908211
2008-08-13	55.04	57.71	54.94	57.10	1236406
2008-08-14	56.14	57.50	56.14	56.63	836336
2008-08-15	56.54	56.54	54.80	55.88	750381
2008-08-18	56.41	56.86	54.61	54.85	862363
2008-08-19	54.86	56.34	54.70	56.13	752939
2008-08-20	56.72	57.48	55.53	57.48	946135
2008-08-21	59.00	59.66	57.28	59.19	996971
2008-08-22	59.25	59.25	56.86	57.41	623551
2008-08-25	57.92	58.08	56.25	56.90	528808
2008-08-26	57.25	58.28	56.97	58.10	504611
2008-08-27	58.49	59.88	58.49	59.71	901882
2008-08-28	60.13	60.31	58.67	60.03	905068
2008-08-29	60.22	60.67	59.49	60.67	878916
2008-09-02	59.69	59.69	57.38	57.54	1322857
2008-09-03	57.42	57.89	55.23	55.51	1333163
2008-09-04	55.51	56.00	54.01	55.64	1413601
2008-09-05	55.45	56.13	54.02	54.68	1074672
2008-09-08	54.69	56.28	54.33	55.14	1630903
2008-09-09	54.95	56.88	53.07	54.70	3813773
2008-09-10	54.58	57.00	54.14	56.50	2650886
2008-09-11	56.27	57.58	55.32	57.56	2290885
2008-09-12	57.36	60.20	57.00	59.35	1454646
2008-09-15	57.81	59.50	56.00	57.04	1811139
2008-09-16	52.37	58.41	52.37	58.10	2939029
2008-09-17	57.74	59.77	54.99	55.84	1579934
2008-09-18	56.58	59.19	55.68	58.74	1799215
2008-09-19	59.74	62.58	59.01	62.41	2042959
2008-09-22	62.43	64.32	61.27	62.67	1040516
2008-09-23	63.06	63.13	59.83	60.68	1275276
2008-09-24	60.70	61.75	58.12	58.67	1273215
2008-09-25	58.87	59.65	57.37	58.26	1377716
2008-09-26	56.96	57.83	56.12	57.19	1502426
2008-09-29	56.40	56.59	50.64	52.05	2371659
2008-09-30	52.83	55.66	52.51	55.36	1257039
2008-10-01	54.48	55.31	52.75	53.58	1604657
2008-10-02	53.37	53.37	49.60	49.92	1883285
2008-10-03	50.39	52.83	49.43	49.86	1405219
2008-10-06	47.82	48.59	43.08	47.19	1905204
2008-10-07	48.53	48.85	43.85	43.85	1590509
2008-10-08	42.82	46.12	41.01	43.69	2180482
2008-10-09	44.74	45.50	40.35	40.35	1508039
2008-10-10	38.82	39.49	34.44	36.70	3080742
2008-10-13	38.22	43.04	37.58	43.04	1478512
2008-10-14	44.29	45.53	40.18	42.82	1633943
2008-10-15	41.67	42.61	38.00	39.00	2272991
2008-10-16	39.10	39.90	35.21	37.77	3572045
2008-10-17	36.68	38.77	35.76	36.83	2878049
2008-10-20	37.14	39.90	36.98	39.88	1514201
2008-10-21	39.46	41.78	38.34	39.87	1306234
2008-10-22	38.99	39.54	35.26	36.48	1440263
2008-10-23	36.71	37.89	34.00	36.38	1849261
2008-10-24	34.50	36.15	33.44	35.89	1863947
2008-10-27	33.67	35.90	32.53	34.87	2041998
2008-10-28	35.75	39.13	34.04	39.13	2123798
2008-10-29	39.28	42.89	38.64	40.71	1984520
2008-10-30	41.73	43.00	39.59	42.73	1062974
2008-10-31	41.20	44.84	40.28	43.61	1394680
2008-11-03	43.40	43.76	41.30	41.68	1040995
2008-11-04	42.64	46.11	42.64	45.87	1546472
2008-11-05	45.05	45.96	43.53	44.71	1360086
2008-11-06	44.33	44.79	40.98	41.69	1396117
2008-11-07	42.03	43.13	41.11	42.66	818679
2008-11-10	44.58	45.00	40.91	41.85	743057
2008-11-11	40.39	41.41	39.68	40.50	1459234
2008-11-12	39.39	40.10	37.21	37.50	1191288
2008-11-13	37.80	41.05	35.00	41.05	1588237
2008-11-14	39.84	42.16	38.35	39.79	2106692
2008-11-17	39.51	39.88	37.18	37.22	1363490
2008-11-18	37.32	38.06	35.99	37.46	1740637
2008-11-19	37.43	38.03	35.07	35.15	1255488
2008-11-20	34.53	35.30	31.41	31.44	2067292
2008-11-21	32.87	34.34	31.38	34.17	1706356
2008-11-24	35.26	37.98	34.39	37.25	1351080
2008-11-25	37.56	38.68	36.34	37.87	2000687
2008-11-26	37.39	40.40	37.23	40.32	920458
2008-11-28	39.63	39.73	38.78	39.48	323419
2008-12-01	37.66	37.68	35.07	35.08	1724406
2008-12-02	35.68	37.10	34.69	35.52	1462455
2008-12-03	34.44	35.90	33.47	35.20	1581021
2008-12-04	34.02	35.31	32.04	32.85	1008108
2008-12-05	32.13	34.86	31.61	34.74	1424842
2008-12-08	35.61	38.20	35.59	37.42	1515846
2008-12-09	37.06	38.86	36.52	37.20	1158496
2008-12-10	38.94	39.75	37.94	39.46	745308
2008-12-11	39.59	40.65	37.75	38.20	926300
2008-12-12	36.06	37.97	35.81	37.54	1159183
2008-12-15	38.00	40.07	37.37	38.19	770392
2008-12-16	38.78	40.68	38.54	40.61	733603
2008-12-17	40.10	42.20	39.75	40.83	1046553
2008-12-18	40.90	40.90	37.60	37.99	1367640
2008-12-19	37.99	39.67	37.79	38.62	1213272
2008-12-22	38.70	38.82	36.26	36.37	686008
2008-12-23	37.61	37.97	36.29	36.68	658080
2008-12-24	36.46	37.46	36.24	37.20	311830
2008-12-26	37.43	38.37	37.04	38.25	308582
2008-12-29	39.11	39.36	38.14	38.61	577636
2008-12-30	38.56	39.60	37.97	39.53	772684
2008-12-31	39.30	40.75	38.85	40.27	791158
2009-01-02	40.71	42.60	39.90	42.05	816120
2009-01-05	41.60	44.57	41.13	43.18	1176991
2009-01-06	44.32	44.78	43.16	43.52	1050305
2009-01-07	43.00	43.00	40.70	41.37	925616
2009-01-08	41.87	41.87	40.55	41.83	610781
2009-01-09	41.92	41.92	39.31	39.73	691687
2009-01-12	38.63	39.11	38.02	38.46	790353
2009-01-13	38.42	40.24	38.42	40.04	848556
2009-01-14	39.28	39.40	37.13	37.47	1353192
2009-01-15	36.66	38.94	36.66	38.33	802138
2009-01-16	37.91	39.16	37.31	38.51	1076807
2009-01-20	38.18	38.97	36.00	36.05	709011
2009-01-21	36.48	38.80	36.25	38.58	1235522
2009-01-22	37.96	38.58	36.37	36.88	915774
2009-01-23	36.11	39.88	35.21	38.83	1246783
2009-01-26	38.64	40.83	38.49	39.29	1007668
2009-01-27	39.64	40.32	38.76	40.09	1179137
2009-01-28	42.50	42.99	41.71	42.64	2408136
2009-01-29	41.95	43.01	40.88	42.29	1622565
2009-01-30	42.55	43.57	41.35	41.61	1733530
2009-02-02	40.45	41.64	39.82	40.37	1697386
2009-02-03	40.82	40.82	39.45	40.35	1997649
2009-02-04	40.66	42.25	40.23	41.63	1134733
2009-02-05	41.37	43.29	40.71	42.97	837905
2009-02-06	42.84	43.89	42.15	43.55	1173787
2009-02-09	44.32	45.42	43.30	44.01	1193878
2009-02-10	44.10	44.70	41.68	42.14	978254
2009-02-11	42.74	43.58	40.85	42.11	874897
2009-02-12	41.16	42.04	40.55	42.01	1063511
2009-02-13	42.33	43.14	41.86	42.00	704618
2009-02-17	40.49	41.16	40.01	40.57	1450912
2009-02-18	39.25	39.68	37.56	38.13	1820213
2009-02-19	39.02	39.35	37.98	38.22	1109316
2009-02-20	37.35	38.45	36.24	37.57	913428
2009-02-23	37.92	38.25	35.43	35.52	1143762
2009-02-24	36.17	38.01	35.58	37.76	1446212
2009-02-25	37.68	38.12	35.86	36.54	1244881
2009-02-26	37.30	37.92	36.56	36.67	1313340
2009-02-27	35.86	36.71	35.26	35.32	1668885
2009-03-02	33.89	34.22	31.61	31.71	2058256
2009-03-03	32.35	33.28	31.71	32.14	1514928
2009-03-04	32.74	34.58	32.74	33.83	1373919
2009-03-05	33.10	33.98	31.21	31.55	1553406
2009-03-06	32.34	32.89	31.09	32.07	1398647
2009-03-09	31.32	33.56	31.32	32.13	1134484
2009-03-10	32.86	34.20	32.86	33.56	1359009
2009-03-11	33.65	33.66	31.72	32.10	1560614
2009-03-12	32.21	34.51	31.94	34.21	1202754
2009-03-13	34.34	35.28	34.19	34.53	1080549
2009-03-16	34.78	36.44	34.08	35.14	1002134
2009-03-17	35.12	36.95	34.53	36.93	1149754
2009-03-18	36.65	38.72	35.98	38.17	1360777
2009-03-19	38.70	41.19	38.28	39.63	1706192
2009-03-20	39.65	39.65	36.31	36.63	1753727
2009-03-23	37.44	39.59	37.22	39.59	1426924
2009-03-24	39.00	39.00	37.86	38.02	1155615
2009-03-25	37.95	39.42	37.21	38.65	1201516
2009-03-26	39.59	39.75	38.21	38.96	1543976
2009-03-27	38.04	39.45	37.60	38.77	1223892
2009-03-30	37.59	38.16	36.53	37.26	763238
2009-03-31	37.81	38.46	36.96	37.13	1234199
2009-04-01	36.24	38.51	35.65	38.06	986074
2009-04-02	39.13	40.93	39.05	39.94	1454051
2009-04-03	39.97	40.94	38.76	40.73	989575
2009-04-06	39.96	40.09	39.09	39.75	670807
2009-04-07	38.56	39.09	38.02	38.27	811020
2009-04-08	38.62	39.17	37.66	39.15	774053
2009-04-09	40.57	41.80	40.01	41.74	932877
2009-04-13	41.14	42.15	40.20	41.78	987983
2009-04-14	41.62	42.47	40.50	41.78	975371
2009-04-15	41.70	41.93	40.96	41.62	779512
2009-04-16	42.14	43.07	41.19	42.71	1081855
2009-04-17	42.89	43.58	42.58	43.15	1103652
2009-04-20	42.29	42.60	41.11	41.42	862395
2009-04-21	41.12	44.25	40.95	44.06	1369386
2009-04-22	43.45	45.30	43.26	44.16	1449321
2009-04-23	45.03	45.03	42.01	43.46	1300067
2009-04-24	44.07	45.59	44.07	45.23	719279
2009-04-27	44.03	44.15	42.88	43.51	705525
2009-04-28	42.75	43.57	42.39	42.81	1012433
2009-04-29	43.18	44.20	42.56	43.62	921431
2009-04-30	44.24	44.81	42.15	43.25	1366638
2009-05-01	43.25	44.69	42.17	43.85	1271833
2009-05-04	44.70	45.62	43.38	45.43	999122
2009-05-05	45.43	45.43	43.36	44.39	1112901
2009-05-06	45.22	46.40	44.63	46.15	1095244
2009-05-07	46.79	47.31	43.84	44.56	1080385
2009-05-08	44.86	47.40	44.86	47.19	1006802
2009-05-11	46.38	46.41	45.05	45.55	1166474
2009-05-12	46.00	46.47	44.54	46.26	1553489
2009-05-13	47.87	47.87	43.94	44.14	2206977
2009-05-14	43.92	43.95	42.41	43.53	1323822
2009-05-15	43.11	43.85	42.29	42.88	1397244
2009-05-18	43.50	44.82	43.43	44.66	1109643
2009-05-19	44.99	46.24	44.75	45.72	1158962
2009-05-20	46.26	47.42	45.54	45.63	1152994
2009-05-21	45.02	45.02	43.15	43.92	964066
2009-05-22	44.16	44.65	43.47	43.96	664398
2009-05-26	43.46	45.84	42.98	45.47	939034
2009-05-27	45.45	46.88	45.45	45.72	1168177
2009-05-28	46.55	48.30	46.02	47.73	1409443
2009-05-29	48.06	48.45	47.27	47.67	1433542
2009-06-01	48.91	50.16	48.58	49.38	1423075
2009-06-02	49.16	50.09	48.41	49.25	1337557
2009-06-03	48.64	48.74	47.04	47.80	1224676
2009-06-04	48.24	50.09	47.94	49.30	1074437
2009-06-05	49.79	49.91	48.06	49.52	1201898
2009-06-08	49.33	49.75	48.36	49.19	836553
2009-06-09	49.51	50.25	48.66	49.52	829080
2009-06-10	50.47	50.64	49.33	50.18	951252
2009-06-11	50.25	52.05	49.89	51.30	1166111
2009-06-12	49.43	50.08	48.46	49.40	1387183
2009-06-15	48.29	48.71	47.44	48.13	755211
2009-06-16	48.69	48.69	46.72	46.77	1062719
2009-06-17	46.52	47.05	45.23	45.59	1465690
2009-06-18	45.58	46.24	44.94	45.33	733731
2009-06-19	46.63	46.63	44.67	45.52	915052
2009-06-22	45.02	45.02	42.71	42.72	932913
2009-06-23	43.36	43.53	41.92	42.78	757241
2009-06-24	42.97	44.01	42.57	42.75	888180
2009-06-25	42.71	43.61	42.39	43.30	920661
2009-06-26	43.16	43.54	42.77	43.37	722951
2009-06-29	43.90	44.31	43.45	43.61	639557
2009-06-30	43.53	44.23	42.24	42.87	600541
2009-07-01	43.46	43.74	43.00	43.08	619568
2009-07-02	42.27	42.52	41.51	41.76	674188
2009-07-06	41.20	41.55	40.45	41.45	559681
2009-07-07	41.45	41.72	40.79	41.02	780600
2009-07-08	41.05	41.93	40.53	41.76	1378424
2009-07-09	42.18	42.70	41.49	42.05	661885
2009-07-10	41.57	43.14	41.18	42.94	862848
2009-07-13	43.01	43.81	41.87	43.65	895004
2009-07-14	44.10	44.28	43.52	43.97	660198
2009-07-15	44.75	45.89	44.49	45.82	754959
2009-07-16	45.41	46.12	45.20	45.87	549758
2009-07-17	45.83	46.49	45.59	46.31	412018
2009-07-20	46.74	47.05	45.70	46.79	559236
2009-07-21	46.80	47.49	45.69	46.66	485136
2009-07-22	45.85	46.61	45.72	45.89	551091
2009-07-23	45.71	47.49	45.71	47.13	757649
2009-07-24	46.91	47.74	46.51	47.63	506605
2009-07-27	47.67	48.95	47.36	48.61	673016
2009-07-28	47.84	48.12	46.82	47.73	631266
2009-07-29	47.23	47.23	44.52	44.63	1419541
2009-07-30	45.31	45.75	44.09	44.84	883015
2009-07-31	44.51	45.40	44.20	45.00	653938
2009-08-03	45.62	46.23	45.40	46.07	527397
2009-08-04	45.35	45.93	44.28	44.70	802743
2009-08-05	44.63	44.99	44.13	44.74	673340
2009-08-06	44.89	45.59	44.10	45.41	678029
2009-08-07	45.93	45.98	45.07	45.49	326415
2009-08-10	45.44	45.70	44.37	44.80	520911
2009-08-11	44.51	44.79	43.71	43.90	487229
2009-08-12	43.99	45.33	43.99	44.86	495877
2009-08-13	45.16	45.62	44.67	44.99	658357
2009-08-14	44.94	44.94	43.39	43.88	486295
2009-08-17	42.92	43.45	42.54	42.90	528982
2009-08-18	42.99	43.60	42.87	43.02	716200
2009-08-19	42.40	44.18	42.40	43.38	760037
2009-08-20	43.25	43.70	43.12	43.51	787218
2009-08-21	44.02	44.79	43.73	44.28	713819
2009-08-24	44.53	44.54	43.84	44.41	867729
2009-08-25	44.60	44.72	43.03	43.19	811506
2009-08-26	42.87	43.81	42.71	43.72	756244
2009-08-27	43.43	43.96	42.47	43.67	561060
2009-08-28	44.10	44.27	43.61	43.93	792778
2009-08-31	43.10	43.39	42.61	43.17	687026
2009-09-01	43.04	43.99	42.13	42.29	908101
2009-09-02	42.16	42.32	41.42	41.69	937541
2009-09-03	41.90	42.29	41.44	42.28	666679
2009-09-04	42.26	43.13	42.06	43.02	490884
2009-09-08	43.54	44.60	43.54	44.48	841535
2009-09-09	44.76	44.85	43.61	44.01	875931
2009-09-10	44.12	45.01	43.71	44.97	494926
2009-09-11	45.14	45.66	43.89	44.56	952714
2009-09-14	44.00	44.44	43.52	44.14	875007
2009-09-15	44.25	44.84	43.85	44.72	722364
2009-09-16	44.75	45.81	44.55	45.78	749844
2009-09-17	45.68	46.14	45.07	45.63	760800
2009-09-18	45.81	46.27	45.36	46.25	991832
2009-09-21	45.57	46.51	45.41	46.29	813038
2009-09-22	46.76	47.18	46.27	47.04	771418
2009-09-23	47.00	47.32	46.25	46.25	867836
2009-09-24	46.21	46.38	45.12	45.51	524233
2009-09-25	45.39	46.02	45.26	45.75	600617
2009-09-28	45.83	46.76	45.69	46.54	507801
2009-09-29	46.50	47.48	46.31	47.28	703771
2009-09-30	47.49	47.71	46.63	47.09	869614
2009-10-01	47.17	47.25	45.78	45.84	718904
2009-10-02	45.25	46.15	45.08	45.27	678799
2009-10-05	45.22	46.01	45.12	45.76	797400
2009-10-06	46.29	46.45	44.87	45.22	1488743
2009-10-07	45.08	45.56	44.52	45.05	1118188
2009-10-08	45.41	46.25	45.19	46.11	850571
2009-10-09	45.78	45.92	44.77	45.10	1307481
2009-10-12	45.58	45.81	45.06	45.42	652624
2009-10-13	45.43	45.55	44.51	45.48	809962
2009-10-14	45.95	46.09	45.54	46.03	587740
2009-10-15	45.65	46.74	45.45	46.73	850440
2009-10-16	46.49	46.83	45.69	46.56	702245
2009-10-19	46.77	47.04	46.13	46.93	454258
2009-10-20	46.86	46.86	45.15	45.68	862679
2009-10-21	45.44	46.78	45.44	45.75	735539
2009-10-22	45.59	46.45	44.82	46.24	472855
2009-10-23	46.31	46.66	44.76	45.25	1007838
2009-10-26	45.38	46.34	44.04	44.23	640191
2009-10-27	44.40	44.56	43.35	43.78	946251
2009-10-28	43.81	44.40	43.00	43.01	1278265
2009-10-29	43.29	44.52	43.16	43.35	1224304
2009-10-30	43.20	43.20	40.77	41.67	1720253
2009-11-02	41.72	42.92	41.63	42.57	1506875
2009-11-03	42.13	43.62	41.73	43.50	983839
2009-11-04	43.89	44.09	42.91	42.99	1047965
2009-11-05	43.41	44.50	43.08	44.50	927209
2009-11-06	43.93	45.03	43.35	43.69	724050
2009-11-09	44.22	45.11	44.20	44.94	526357
2009-11-10	44.70	45.39	44.43	45.27	716558
2009-11-11	45.56	46.05	45.15	45.85	776702
2009-11-12	45.65	46.06	44.54	44.79	797667
2009-11-13	44.83	45.05	44.25	44.63	726727
2009-11-16	44.78	45.54	44.78	45.31	797098
2009-11-17	45.12	46.00	44.79	45.70	794688
2009-11-18	45.85	45.98	45.50	45.72	793372
2009-11-19	45.36	45.56	44.27	44.76	820813
2009-11-20	44.60	44.68	43.95	44.48	626689
2009-11-23	44.99	46.68	44.99	45.21	754521
2009-11-24	45.12	45.22	44.49	45.01	444021
2009-11-25	45.22	45.81	44.73	45.66	409119
2009-11-27	44.36	44.76	43.48	44.45	547877
2009-11-30	44.35	45.12	44.07	44.95	603300
2009-12-01	45.44	46.23	45.24	45.90	701224
2009-12-02	45.56	46.14	45.31	45.68	617569
2009-12-03	45.62	45.73	44.68	44.78	795540
2009-12-04	45.20	45.99	44.06	44.46	670224
2009-12-07	44.48	45.37	44.25	44.52	690637
2009-12-08	44.27	44.58	43.95	44.30	581095
2009-12-09	44.31	44.84	43.80	44.34	708068
2009-12-10	44.53	44.77	43.96	44.20	613258
2009-12-11	44.29	44.47	43.81	44.18	526018
2009-12-14	44.52	45.11	44.52	44.75	638078
2009-12-15	44.48	45.75	44.48	45.41	937944
2009-12-16	45.77	47.14	45.60	46.70	1308464
2009-12-17	46.58	46.91	46.12	46.34	557729
2009-12-18	46.85	46.86	45.91	46.65	1010025
2009-12-21	46.90	47.29	46.76	47.00	396140
2009-12-22	47.17	47.30	46.40	46.50	615461
2009-12-23	46.85	47.33	46.48	47.30	488712
2009-12-24	47.48	47.93	47.37	47.76	156436
2009-12-28	47.97	48.22	47.58	48.06	618404
2009-12-29	48.34	48.34	47.81	48.19	598072
2009-12-30	48.09	48.24	47.84	48.13	421951
2009-12-31	48.28	48.63	47.91	47.95	335535
2010-01-04	48.63	49.55	48.56	48.99	707768
2010-01-05	49.09	49.60	48.78	49.43	701590
2010-01-06	49.44	50.13	49.02	50.00	763855
2010-01-07	49.79	50.11	49.44	49.77	549684
2010-01-08	49.78	51.02	49.70	51.00	653715
2010-01-11	51.15	51.43	50.27	50.40	616660
2010-01-12	49.98	50.05	49.60	49.72	442356
2010-01-13	49.66	50.41	49.24	49.89	388986
2010-01-14	49.82	50.66	49.57	50.58	476015
2010-01-15	50.71	50.86	49.78	50.20	530935
2010-01-19	49.97	51.39	49.97	51.37	464371
2010-01-20	50.80	50.80	50.15	50.33	792674
2010-01-21	50.30	50.70	48.78	48.93	1114048
2010-01-22	48.84	48.89	47.64	47.74	597381
2010-01-25	47.93	48.68	47.90	48.10	492735
2010-01-26	47.91	49.21	47.56	47.84	463975
2010-01-27	47.59	48.28	46.88	47.77	448256
2010-01-28	47.96	48.13	46.60	47.23	424943
2010-01-29	47.45	48.24	46.81	46.82	727372
2010-02-01	47.08	48.69	47.08	48.68	676358
2010-02-02	48.25	48.55	46.04	47.29	1860383
2010-02-03	46.93	47.10	45.91	46.12	1107347
2010-02-04	45.62	45.82	44.79	44.83	1475220
2010-02-05	44.69	44.98	42.96	43.96	1789968
2010-02-08	44.12	44.77	43.41	44.03	518931
2010-02-09	44.53	45.31	44.30	44.76	423106
2010-02-10	44.66	44.85	43.68	44.36	734374
2010-02-11	44.20	44.90	43.88	44.62	782704
2010-02-12	44.11	44.62	43.58	44.61	648798
2010-02-16	45.15	45.75	45.01	45.70	470943
2010-02-17	45.93	46.03	45.21	45.86	669711
2010-02-18	45.95	46.40	45.36	46.17	453766
2010-02-19	46.22	46.54	45.91	46.17	436752
2010-02-22	46.35	46.50	45.83	46.18	442465
2010-02-23	45.96	46.24	45.01	45.25	621390
2010-02-24	45.25	45.78	44.38	44.94	920778
2010-02-25	44.41	44.73	43.52	44.68	752286
2010-02-26	44.71	44.80	44.03	44.57	429839
2010-03-01	44.74	45.45	44.38	45.45	771147
2010-03-02	45.48	45.85	45.13	45.38	577699
2010-03-03	45.41	46.21	45.30	45.75	733663
2010-03-04	45.75	46.47	45.50	46.15	707839
2010-03-05	46.55	46.91	46.40	46.67	516852
2010-03-08	46.52	47.23	46.52	47.19	524067
2010-03-09	47.00	47.50	46.99	47.30	470718
2010-03-10	47.57	48.40	47.18	48.03	629629
2010-03-11	47.86	48.46	47.71	48.32	374718
2010-03-12	48.59	48.86	48.01	48.62	499488
2010-03-15	48.48	48.74	47.97	48.43	432251
2010-03-16	48.57	49.46	48.50	49.40	581107
2010-03-17	49.33	50.20	49.32	49.94	509867
2010-03-18	49.74	50.00	48.67	49.00	428394
2010-03-19	48.98	49.36	47.52	47.87	850749
2010-03-22	47.33	48.40	47.22	48.26	385762
2010-03-23	48.43	48.68	47.96	48.55	461667
2010-03-24	48.19	48.67	47.35	47.85	1021316
2010-03-25	48.21	48.21	45.85	46.02	949791
2010-03-26	46.28	47.19	46.27	46.89	1212457
2010-03-29	46.82	47.52	46.39	47.52	837050
2010-03-30	47.67	47.81	47.02	47.37	499557
2010-03-31	47.59	48.00	47.23	47.27	629640
2010-04-01	47.65	48.32	47.65	48.32	583987
2010-04-05	48.61	49.25	48.30	49.25	432156
2010-04-06	49.13	49.62	48.93	49.40	260025
2010-04-07	49.11	49.35	48.59	48.90	518260
2010-04-08	48.57	48.94	48.16	48.82	287498
2010-04-09	48.96	49.54	48.75	49.53	517653
2010-04-12	49.42	49.97	49.33	49.50	336154
2010-04-13	49.56	49.59	48.47	48.96	414497
2010-04-14	49.38	50.00	48.65	49.90	571282
2010-04-15	49.70	50.00	49.56	49.69	537853
2010-04-16	49.46	49.79	48.22	49.30	703102
2010-04-19	49.02	49.56	48.70	49.48	616764
2010-04-20	49.73	50.71	49.70	50.69	684784
2010-04-21	50.60	51.21	50.30	50.65	582967
2010-04-22	50.15	51.06	49.90	51.01	469458
2010-04-23	51.05	51.82	50.61	51.75	636547
2010-04-26	51.65	52.40	51.62	52.36	746313
2010-04-27	52.05	52.32	51.04	51.15	839294
2010-04-28	51.45	52.36	51.07	52.36	911460
2010-04-29	52.61	53.24	51.83	53.04	1460292
2010-04-30	52.74	57.08	52.63	53.61	3711452
2010-05-03	53.96	54.41	51.90	52.31	2499338
2010-05-04	51.54	52.03	50.37	50.93	1187885
2010-05-05	50.32	51.47	49.47	50.58	1087265
2010-05-06	50.22	50.97	45.90	48.80	1544414
2010-05-07	48.59	49.38	47.92	48.44	2377759
2010-05-10	49.92	50.29	49.03	49.92	1305073
2010-05-11	49.33	51.26	49.33	50.49	827285
2010-05-12	50.68	51.37	50.49	51.08	1066349
2010-05-13	51.13	51.58	49.86	49.96	770279
2010-05-14	49.57	49.67	48.25	48.67	887360
2010-05-17	48.81	49.22	47.14	48.59	1557070
2010-05-18	49.18	49.47	47.49	47.66	806281
2010-05-19	47.55	47.73	46.00	47.38	1782251
2010-05-20	46.70	46.73	42.30	42.90	4504171
2010-05-21	42.11	43.13	41.53	43.05	2649807
2010-05-24	42.81	43.08	41.36	41.42	1464109
2010-05-25	40.47	41.91	40.05	41.83	1912714
2010-05-26	42.10	42.62	41.60	41.83	1725717
2010-05-27	42.73	43.32	42.28	43.10	2207821
2010-05-28	43.11	43.11	41.14	41.81	2285683
2010-06-01	41.11	43.25	40.69	41.35	2986421
2010-06-02	41.45	41.78	40.95	41.66	1495570
2010-06-03	41.97	41.97	40.51	41.27	1598837
2010-06-04	40.37	41.58	40.07	40.30	1515468
2010-06-07	40.30	40.80	39.90	39.98	1639063
2010-06-08	40.45	40.51	39.64	40.35	1514603
2010-06-09	40.47	41.53	39.76	40.00	1591517
2010-06-10	40.63	41.76	40.63	41.69	1092395
2010-06-11	41.21	41.93	40.59	41.41	1017148
2010-06-14	41.71	41.78	40.74	41.08	1365650
2010-06-15	41.34	42.98	41.34	42.89	1207066
2010-06-16	42.35	42.64	41.00	42.10	1835244
2010-06-17	42.56	42.71	41.77	42.63	1156134
2010-06-18	42.62	43.31	42.46	43.19	815693
2010-06-21	43.69	43.71	42.40	42.63	862592
2010-06-22	42.82	43.00	41.32	41.37	1482970
2010-06-23	41.51	41.63	40.73	41.31	922618
2010-06-24	40.98	41.11	40.31	40.46	1115901
2010-06-25	40.54	40.84	39.33	40.41	2284894
2010-06-28	40.55	40.55	39.93	39.98	1059257
2010-06-29	39.28	39.51	38.93	39.12	1269795
2010-06-30	38.90	39.84	38.65	38.72	1158238
2010-07-01	38.72	39.05	37.99	38.33	1308801
2010-07-02	38.61	38.81	38.23	38.49	965189
2010-07-06	39.28	39.53	38.20	38.56	857783
2010-07-07	38.56	40.24	38.56	40.10	1136083
2010-07-08	40.38	40.85	40.14	40.81	675604
2010-07-09	40.65	41.17	40.49	41.17	569855
2010-07-12	41.11	41.28	40.34	40.72	898948
2010-07-13	41.26	42.12	40.77	41.57	940392
2010-07-14	41.44	42.14	41.19	41.68	568386
2010-07-15	41.47	41.52	40.73	41.23	651994
2010-07-16	40.84	40.89	39.88	39.96	787750
2010-07-19	40.15	40.46	39.69	40.10	767622
2010-07-20	39.57	41.17	39.37	41.12	665027
2010-07-21	39.56	40.95	39.01	39.45	2322589
2010-07-22	40.01	40.12	39.46	39.66	1152537
2010-07-23	39.41	40.05	39.07	39.92	924845
2010-07-26	40.00	40.97	39.62	40.97	947626
2010-07-27	41.27	41.36	40.69	41.03	947182
2010-07-28	41.01	41.05	40.07	40.48	720631
2010-07-29	40.66	41.07	40.02	40.54	564089
2010-07-30	40.06	41.08	39.87	40.98	678392
2010-08-02	41.50	42.19	41.37	42.01	831900
2010-08-03	41.82	42.55	41.36	42.28	593919
2010-08-04	42.50	42.90	42.20	42.70	608230
2010-08-05	42.25	42.25	40.20	40.66	1406393
2010-08-06	40.15	40.40	39.48	40.25	1027458
2010-08-09	40.27	40.57	39.72	39.88	624031
2010-08-10	39.53	40.07	39.35	39.82	823616
2010-08-11	39.24	39.39	38.82	39.24	1123075
2010-08-12	38.86	39.27	38.63	39.05	904026
2010-08-13	38.94	39.43	38.88	39.01	594809
2010-08-16	38.75	39.30	38.71	39.22	553792
2010-08-17	39.43	40.19	39.24	40.01	618893
2010-08-18	40.05	40.63	39.57	40.19	566359
2010-08-19	39.86	40.17	39.15	39.51	618191
2010-08-20	39.30	39.52	39.09	39.42	903530
2010-08-23	39.51	40.12	39.24	39.80	1051033
2010-08-24	39.28	40.14	39.10	39.55	823977
2010-08-25	39.31	39.70	38.97	39.58	566659
2010-08-26	39.55	40.31	39.55	39.90	572730
2010-08-27	40.13	40.94	39.71	40.69	917574
2010-08-30	40.47	41.18	40.37	40.71	674762
2010-08-31	40.55	40.57	39.89	40.08	859094
2010-09-01	40.51	41.65	40.35	41.19	909967
2010-09-02	41.38	41.92	41.12	41.71	610692
2010-09-03	42.10	42.11	41.03	41.31	730059
2010-09-07	40.92	41.40	40.67	41.08	500062
2010-09-08	40.98	41.55	40.91	41.17	473684
2010-09-09	41.59	41.69	41.00	41.35	743379
2010-09-10	41.39	42.16	41.34	42.03	718951
2010-09-13	42.41	42.66	42.17	42.48	522223
2010-09-14	42.46	42.98	42.17	42.82	666722
2010-09-15	42.50	43.30	42.39	42.94	828180
2010-09-16	42.76	43.18	42.13	42.27	425325
2010-09-17	42.04	42.46	41.76	41.79	825532
2010-09-20	42.04	42.72	41.61	42.62	726862
2010-09-21	42.71	43.31	42.50	42.95	666515
2010-09-22	42.80	43.35	42.79	42.90	509161
2010-09-23	42.62	43.12	42.40	42.88	647513
2010-09-24	43.41	44.18	43.30	43.87	648781
2010-09-27	43.98	44.00	43.64	43.69	418184
2010-09-28	43.71	44.21	43.33	44.08	558197
2010-09-29	44.02	44.78	43.82	44.58	633648
2010-09-30	44.79	44.99	44.30	44.81	990531
2010-10-01	45.29	45.65	43.90	43.97	1069656
2010-10-04	43.93	44.00	42.81	43.37	522385
2010-10-05	43.65	44.31	43.41	44.04	437624
2010-10-06	44.01	44.19	43.77	44.00	516684
2010-10-07	44.15	44.29	43.50	44.11	465406
2010-10-08	44.07	44.93	43.99	44.86	484349
2010-10-11	44.86	45.33	44.74	44.95	368923
2010-10-12	44.88	46.06	44.40	45.52	760537
2010-10-13	45.88	46.04	45.48	45.59	346083
2010-10-14	45.60	45.87	45.04	45.43	242192
2010-10-15	45.58	45.90	45.01	45.54	345475
2010-10-18	45.34	46.59	45.21	46.49	527375
2010-10-19	45.90	46.32	45.19	45.33	486354
2010-10-20	45.45	46.24	45.45	45.99	393428
2010-10-21	46.15	46.50	45.15	45.73	448006
2010-10-22	46.09	46.45	45.74	46.31	239702
2010-10-25	43.97	46.72	43.97	46.12	1019143
2010-10-26	45.88	46.59	45.55	45.61	387187
2010-10-27	45.31	46.02	45.10	45.97	331711
2010-10-28	46.27	46.38	45.62	46.06	397537
2010-10-29	45.93	46.37	45.89	46.13	320980
2010-11-01	46.38	47.03	46.26	46.58	573293
2010-11-02	47.15	48.17	46.81	47.65	1084989
2010-11-03	46.98	47.83	46.50	47.56	706663
2010-11-04	47.99	48.94	47.75	48.81	770410
2010-11-05	48.75	49.60	48.75	49.50	758619
2010-11-08	49.48	49.63	48.94	49.25	415057
2010-11-09	49.43	49.66	48.26	48.54	364673
2010-11-10	48.55	49.03	47.81	49.03	561828
2010-11-11	48.56	49.53	48.55	49.39	319276
2010-11-12	48.94	49.10	47.62	47.77	443369
2010-11-15	47.89	48.35	47.50	47.99	543856
2010-11-16	47.58	47.83	46.58	47.17	371363
2010-11-17	47.21	47.67	47.00	47.43	330160
2010-11-18	48.08	48.92	47.91	48.78	371508
2010-11-19	48.70	48.70	47.49	48.16	513003
2010-11-22	47.90	48.09	47.37	48.06	623235
2010-11-23	47.48	47.76	47.17	47.41	440139
2010-11-24	47.73	48.49	47.62	48.19	416351
2010-11-26	47.74	48.56	47.74	47.79	192385
2010-11-29	47.61	49.58	47.35	49.55	693101
2010-11-30	49.00	49.80	48.64	49.09	787990
2010-12-01	49.69	50.23	49.52	49.99	563292
2010-12-02	50.00	50.68	50.00	50.13	762051
2010-12-03	49.91	50.34	49.86	50.22	465943
2010-12-06	50.19	50.37	49.73	50.23	696216
2010-12-07	50.74	50.88	49.90	50.36	700787
2010-12-08	50.41	51.00	50.13	50.72	706852
2010-12-09	50.96	50.96	50.23	50.72	345440
2010-12-10	50.62	51.10	49.92	50.95	382005
2010-12-13	51.12	52.15	51.05	51.76	526926
2010-12-14	51.87	52.05	50.75	50.86	433389
2010-12-15	50.69	51.23	50.27	50.27	373099
2010-12-16	50.49	50.49	49.77	50.30	359902
2010-12-17	50.46	50.54	49.95	50.22	786489
2010-12-20	50.65	51.96	50.60	51.46	951405
2010-12-21	51.58	51.94	51.29	51.77	390484
2010-12-22	51.89	52.42	51.57	52.26	547467
2010-12-23	52.17	52.67	52.17	52.33	228760
2010-12-27	52.14	52.17	51.65	51.84	229364
2010-12-28	51.79	53.07	51.66	52.69	523475
2010-12-29	52.70	53.35	52.51	53.22	433508
2010-12-30	53.23	53.69	53.08	53.57	379810
2010-12-31	53.52	54.16	53.47	53.84	477705
2011-01-03	54.49	54.60	53.30	53.49	448161
2011-01-04	53.76	53.92	52.55	52.80	772466
2011-01-05	52.58	54.09	52.32	53.93	570370
2011-01-06	53.83	54.11	52.48	52.89	834890
2011-01-07	53.60	55.00	53.60	54.91	901207
2011-01-10	54.61	54.72	53.58	54.34	496056
2011-01-11	54.83	56.13	54.83	55.44	812033
2011-01-12	55.62	55.99	55.01	55.69	553060
2011-01-13	55.70	56.23	54.96	55.41	537156
2011-01-14	55.23	56.32	55.08	56.32	872654
2011-01-18	55.48	55.93	54.68	55.92	1059582
2011-01-19	55.88	56.11	54.86	54.98	691220
2011-01-20	54.66	54.92	53.62	54.71	560762
2011-01-21	55.77	56.03	54.27	54.52	945065
2011-01-24	54.61	54.61	53.53	54.29	668708
2011-01-25	54.19	54.20	52.99	53.68	752814
2011-01-26	53.93	56.65	53.93	56.53	1262903
2011-01-27	56.57	57.89	56.02	57.75	1108644
2011-01-28	57.88	58.35	57.50	57.98	1633346
2011-01-31	58.07	59.84	57.87	59.49	1322517
2011-02-01	59.68	59.90	59.13	59.78	982757
2011-02-02	59.23	60.40	59.23	59.81	1237183
2011-02-03	59.69	59.92	58.42	59.39	1421830
2011-02-04	59.53	59.76	54.60	55.50	3908342
2011-02-07	55.17	56.27	54.99	55.77	1638761
2011-02-08	55.73	56.03	55.02	55.68	846006
2011-02-09	55.58	55.75	54.70	55.01	772924
2011-02-10	54.82	55.70	54.81	55.60	583119
2011-02-11	55.67	56.21	55.28	55.54	589009
2011-02-14	55.75	56.80	55.61	56.37	694491
2011-02-15	56.16	56.72	55.72	56.61	574180
2011-02-16	56.85	59.82	56.81	58.44	1480707
2011-02-17	58.25	61.29	58.05	61.18	1680941
2011-02-18	61.32	61.78	60.50	61.13	1545476
2011-02-22	61.18	62.20	60.68	61.09	1445416
2011-02-23	61.30	62.60	61.00	62.20	1722659
2011-02-24	62.33	62.65	59.79	59.96	2245509
2011-02-25	60.38	61.66	59.95	61.66	587067
2011-02-28	61.76	62.43	61.42	62.21	944240
2011-03-01	62.30	62.70	61.23	61.49	1201272
2011-03-02	61.25	63.04	61.25	62.53	1091281
2011-03-03	62.56	63.55	62.25	63.50	958088
2011-03-04	63.30	63.43	61.95	62.42	1011402
2011-03-07	62.73	63.38	60.84	61.15	894038
2011-03-08	61.78	61.78	60.58	60.78	780664
2011-03-09	61.14	61.70	60.91	61.01	634826
2011-03-10	60.38	60.38	58.66	58.77	946994
2011-03-11	58.80	60.88	58.13	60.40	591019
2011-03-14	59.84	60.51	59.44	60.36	689010
2011-03-15	58.19	60.00	58.19	59.40	893124
2011-03-16	59.35	59.73	57.40	57.62	959277
2011-03-17	58.85	59.17	58.22	58.61	741231
2011-03-18	59.28	59.50	57.91	58.16	1145998
2011-03-21	58.85	60.76	58.81	60.41	785479
2011-03-22	60.50	60.82	60.22	60.29	551023
2011-03-23	60.10	60.39	59.28	59.91	472176
2011-03-24	60.20	60.43	59.44	60.26	398717
2011-03-25	60.82	61.71	60.37	61.06	778065
2011-03-28	61.05	61.98	60.58	61.00	690540
2011-03-29	60.88	61.26	60.79	61.22	524523
2011-03-30	61.32	61.41	59.69	59.73	908905
2011-03-31	59.79	60.45	59.67	59.85	941038
2011-04-01	60.38	60.59	59.69	59.83	453130
2011-04-04	60.02	60.29	59.53	60.04	588992
2011-04-05	60.04	60.24	59.42	59.82	475470
2011-04-06	59.98	60.48	58.47	58.90	444997
2011-04-07	58.79	59.09	58.27	59.01	476287
2011-04-08	59.28	60.59	59.05	59.24	629871
2011-04-11	59.31	59.47	57.54	57.69	497038
2011-04-12	57.40	57.40	55.92	56.75	584413
2011-04-13	57.27	57.29	55.96	56.42	586988
2011-04-14	56.25	56.94	56.20	56.70	399742
2011-04-15	56.77	57.66	56.74	57.60	624650
2011-04-18	56.92	57.35	56.34	56.97	571674
2011-04-19	56.84	57.37	56.51	57.03	528174
2011-04-20	57.80	57.81	57.07	57.37	572571
2011-04-21	57.50	58.63	57.35	58.47	306789
2011-04-25	58.47	58.84	57.72	58.18	367041
2011-04-26	58.25	58.61	57.49	58.55	571881
2011-04-27	58.48	58.56	57.05	58.09	666054
2011-04-28	57.92	59.25	57.88	58.84	473324
2011-04-29	58.76	59.72	58.40	59.51	342712
2011-05-02	59.66	59.94	57.70	58.07	413974
2011-05-03	57.80	58.14	56.52	57.00	511030
2011-05-04	56.97	57.12	55.88	56.44	602635
2011-05-05	56.04	56.43	54.52	54.90	992626
2011-05-06	55.63	56.29	54.16	54.78	1054588
2011-05-09	54.91	56.03	54.79	55.81	621860
2011-05-10	55.87	56.59	55.49	56.25	735734
2011-05-11	56.01	56.01	54.69	55.27	434334
2011-05-12	55.06	56.03	54.19	55.86	657945
2011-05-13	55.85	56.92	55.42	55.53	740093
2011-05-16	55.30	56.47	55.18	55.33	764198
2011-05-17	55.23	55.73	54.35	55.15	696393
2011-05-18	55.30	57.19	55.14	57.12	1000206
2011-05-19	55.85	56.84	52.10	53.46	4170916
2011-05-20	53.19	53.92	51.87	53.59	2172221
2011-05-23	52.59	52.69	51.64	51.85	1601614
2011-05-24	52.09	53.07	51.16	51.38	1183659
2011-05-25	51.30	52.40	51.26	52.15	796327
2011-05-26	51.87	53.14	51.68	53.10	798197
2011-05-27	53.14	54.22	53.14	53.70	566249
2011-05-31	54.40	54.73	53.86	54.65	2145192
2011-06-01	54.35	54.73	52.61	52.69	725164
2011-06-02	52.90	53.48	52.45	53.06	715774
2011-06-03	52.25	53.48	52.22	53.07	799769
2011-06-06	52.91	52.94	51.77	51.84	860979
2011-06-07	52.23	52.49	51.72	51.89	470075
2011-06-08	51.89	52.09	51.30	51.40	705791
2011-06-09	51.66	52.57	51.37	52.20	753812
2011-06-10	51.78	51.86	50.82	50.87	693769
2011-06-13	50.77	51.05	48.95	49.46	851314
2011-06-14	50.12	50.96	49.93	50.52	607838
2011-06-15	49.98	50.89	49.70	50.11	674759
2011-06-16	50.03	50.34	49.19	50.24	863264
2011-06-17	50.65	51.27	50.41	50.67	937840
2011-06-20	50.65	51.55	50.48	51.17	461532
2011-06-21	51.44	52.63	51.44	51.71	697233
2011-06-22	51.52	52.54	51.00	51.82	444999
2011-06-23	51.07	51.50	49.55	51.39	805068
2011-06-24	51.35	51.74	50.20	50.47	732017
2011-06-27	50.16	50.70	49.64	50.18	593672
2011-06-28	50.47	52.41	50.47	52.18	594779
2011-06-29	52.29	53.85	52.25	53.34	698303
2011-06-30	53.45	54.02	53.29	53.81	479578
2011-07-01	53.78	54.23	52.91	54.12	469170
2011-07-05	54.39	54.81	53.88	54.34	564806
2011-07-06	54.16	54.45	53.72	54.09	523596
2011-07-07	54.77	54.94	54.43	54.84	444070
2011-07-08	54.00	55.15	53.91	55.01	558893
2011-07-11	54.27	54.27	53.68	53.92	934696
2011-07-12	53.67	54.63	53.25	54.32	1026476
2011-07-13	54.42	55.86	54.42	54.64	898737
2011-07-14	55.00	55.08	53.59	53.68	494610
2011-07-15	54.08	55.02	54.08	54.89	374503
2011-07-18	54.60	54.81	53.43	53.64	352682
2011-07-19	54.04	54.99	54.04	54.74	403510
2011-07-20	54.84	54.92	54.30	54.49	408414
2011-07-21	54.70	55.58	54.70	55.44	486689
2011-07-22	55.43	56.08	54.92	55.86	500867
2011-07-25	55.16	56.02	55.00	55.23	310027
2011-07-26	55.12	55.64	54.46	55.17	285879
2011-07-27	54.78	55.06	53.85	53.91	286632
2011-07-28	54.03	54.91	53.77	53.94	369947
2011-07-29	53.12	55.02	52.88	54.34	596473
2011-08-01	55.19	55.32	53.39	54.23	601440
2011-08-02	53.80	54.96	53.50	53.59	817107
2011-08-03	53.48	54.01	52.27	54.01	1138087
2011-08-04	53.63	54.84	50.52	50.89	1491668
2011-08-05	51.68	51.97	48.14	51.70	1731497
2011-08-08	48.92	51.30	47.59	48.49	1477746
2011-08-09	49.21	50.69	46.65	48.97	1924025
2011-08-10	48.23	49.91	47.20	48.47	1288565
2011-08-11	48.76	51.43	48.07	50.80	1002184
2011-08-12	51.47	51.57	50.65	51.39	612418
2011-08-15	51.74	52.86	51.74	52.79	877313
2011-08-16	52.11	52.77	51.66	52.07	499025
2011-08-17	52.62	52.97	51.99	52.46	411064
2011-08-18	50.70	50.91	49.46	50.15	1023572
2011-08-19	49.16	50.79	49.16	49.65	765989
2011-08-22	50.99	51.08	48.59	48.80	545787
2011-08-23	49.07	50.38	48.57	50.35	544439
2011-08-24	50.06	51.21	49.58	51.13	453315
2011-08-25	51.42	51.69	49.16	49.31	677806
2011-08-26	49.20	51.22	48.99	50.83	589832
2011-08-29	51.68	52.99	51.33	52.94	483698
2011-08-30	52.74	54.10	52.61	53.71	499171
2011-08-31	53.87	55.10	52.87	53.60	698091
2011-09-01	53.80	54.54	53.33	53.43	426489
2011-09-02	52.45	52.80	51.34	51.69	449075
2011-09-06	50.00	51.65	49.89	51.56	368173
2011-09-07	52.39	53.61	52.14	53.48	396351
2011-09-08	53.23	54.59	53.23	53.48	522383
2011-09-09	52.93	53.70	52.05	52.41	740466
2011-09-12	51.55	52.93	51.37	52.89	403769
2011-09-13	53.02	53.62	51.95	53.35	504819
2011-09-14	53.76	54.21	52.22	53.60	573090
2011-09-15	54.25	54.38	53.54	54.27	569503
2011-09-16	54.55	55.01	54.22	54.78	757257
2011-09-19	53.48	54.56	53.22	54.06	432788
2011-09-20	54.61	55.58	54.27	54.48	1167567
2011-09-21	54.34	55.63	53.71	53.71	1159937
2011-09-22	52.06	52.19	49.57	50.56	1293376
2011-09-23	47.89	47.92	44.48	46.05	3241760
2011-09-26	46.03	46.38	44.33	45.71	1398885
2011-09-27	46.56	47.00	44.35	44.56	1514584
2011-09-28	44.78	45.17	43.09	43.12	994198
2011-09-29	43.97	44.05	41.99	42.94	984390
2011-09-30	42.34	43.19	41.47	42.05	684289
2011-10-03	41.72	41.99	40.15	40.53	1424086
2011-10-04	39.96	42.28	38.80	42.26	1269230
2011-10-05	42.23	42.58	41.12	42.32	617496
2011-10-06	42.08	43.49	41.48	43.20	711632
2011-10-07	43.29	43.81	42.41	43.11	736255
2011-10-10	43.98	44.86	43.80	44.41	541078
2011-10-11	44.05	45.29	43.90	44.65	811406
2011-10-12	44.95	46.50	44.72	45.57	711159
2011-10-13	45.25	46.41	44.94	46.10	511629
2011-10-14	46.70	47.57	46.12	47.31	553292
2011-10-17	47.00	47.23	45.19	45.33	496353
2011-10-18	45.20	46.91	44.50	46.64	345582
2011-10-19	46.24	47.25	45.89	46.11	537149
2011-10-20	46.29	46.60	44.73	45.90	653104
2011-10-21	46.62	47.40	46.36	47.35	548096
2011-10-24	47.35	48.71	47.16	48.62	539676
2011-10-25	48.20	48.83	47.35	48.06	704987
2011-10-26	48.70	49.00	47.44	48.84	756305
2011-10-27	49.62	52.25	49.62	50.88	967091
2011-10-28	50.66	52.34	50.66	51.22	930849
2011-10-31	50.48	50.62	49.23	49.23	607399
2011-11-01	47.59	48.47	46.66	47.25	1367453
2011-11-02	47.95	48.57	44.25	46.56	2168184
2011-11-03	46.17	47.77	46.17	47.58	1194192
2011-11-04	47.19	48.75	47.01	48.56	535300
2011-11-07	48.39	49.34	48.02	48.94	611310
2011-11-08	49.18	49.33	48.01	48.92	499083
2011-11-09	47.67	47.84	46.47	46.63	1245465
2011-11-10	47.46	48.11	46.80	47.52	744472
2011-11-11	47.85	49.35	47.85	48.93	312159
2011-11-14	48.64	48.86	47.50	48.49	363451
2011-11-15	48.30	49.39	47.78	49.09	309666
2011-11-16	48.72	50.38	48.54	49.30	675983
2011-11-17	49.26	49.34	47.42	48.00	793643
2011-11-18	48.06	48.30	47.23	47.86	442265
2011-11-21	47.17	47.53	46.46	47.18	555774
2011-11-22	46.88	47.41	46.52	46.75	668298
2011-11-23	46.05	46.77	45.80	46.25	807999
2011-11-25	46.20	47.17	45.97	46.59	432225
2011-11-28	47.99	48.53	47.74	48.14	470880
2011-11-29	48.14	48.96	47.81	48.09	579865
2011-11-30	49.53	50.54	49.31	50.40	783036
2011-12-01	49.96	50.89	49.83	49.91	406016
2011-12-02	50.13	50.75	49.06	49.40	714089
2011-12-05	50.26	50.70	49.65	50.20	657514
2011-12-06	50.33	51.66	50.18	51.13	633704
2011-12-07	50.87	51.17	49.97	50.89	664619
2011-12-08	50.59	51.17	49.53	49.70	483287
2011-12-09	49.51	51.68	49.51	51.39	456181
2011-12-12	50.66	50.80	49.75	50.31	406589
2011-12-13	50.42	51.15	48.94	49.23	664138
2011-12-14	48.79	48.90	46.43	46.65	967029
2011-12-15	47.27	47.54	46.70	46.79	719315
2011-12-16	47.07	47.65	46.71	47.10	870704
2011-12-19	47.34	47.64	46.12	46.26	736612
2011-12-20	47.19	47.46	46.95	47.27	1724537
2011-12-21	47.22	48.06	46.76	47.90	563523
2011-12-22	47.94	48.78	47.93	48.47	376964
2011-12-23	48.58	49.27	48.58	48.93	204208
2011-12-27	48.64	49.63	48.64	49.37	269748
2011-12-28	49.62	49.99	48.58	48.76	401087
2011-12-29	48.79	49.44	48.79	49.20	280792
2011-12-30	49.17	49.77	49.15	49.30	468447
2012-01-03	50.34	51.53	50.04	50.20	592023
2012-01-04	50.10	50.43	49.44	49.48	444139
2012-01-05	49.34	49.35	48.52	49.03	434045
2012-01-06	49.17	50.71	49.03	50.09	604161
2012-01-09	50.23	50.70	49.62	49.96	533638
2012-01-10	50.48	51.13	50.35	50.62	613367
2012-01-11	50.55	50.71	49.75	50.43	840529
2012-01-12	50.53	50.92	49.79	50.00	440562
2012-01-13	49.74	50.21	49.25	49.83	713199
2012-01-17	50.45	51.08	50.35	50.85	796732
2012-01-18	50.84	53.61	50.68	53.39	933572
2012-01-19	53.55	54.59	53.51	54.20	741721
2012-01-20	54.30	54.49	53.46	53.68	700298
2012-01-23	53.79	54.85	53.76	54.59	570529
2012-01-24	54.17	54.96	53.93	54.85	394922
2012-01-25	54.80	55.34	54.10	55.07	548252
2012-01-26	55.34	56.04	54.50	54.83	522494
2012-01-27	54.60	55.25	54.38	54.38	478168
2012-01-30	54.00	54.35	53.19	54.20	588039
2012-01-31	54.52	54.71	53.75	53.85	433861
2012-02-01	54.37	55.72	54.10	54.60	709092
2012-02-02	55.01	58.92	54.81	57.82	2296399
2012-02-03	58.15	58.68	57.69	57.91	800637
2012-02-06	57.85	58.40	57.64	58.24	683546
2012-02-07	58.03	58.65	57.44	58.50	516537
2012-02-08	58.57	58.91	57.70	58.22	374211
2012-02-09	58.47	58.77	58.08	58.53	636173
2012-02-10	57.95	59.98	57.81	59.97	1003445
2012-02-13	60.24	60.62	59.91	60.13	734988
2012-02-14	60.08	60.31	59.56	60.22	372619
2012-02-15	60.39	60.45	59.18	59.24	526315
2012-02-16	59.36	61.64	59.36	61.12	881894
2012-02-17	62.43	62.95	61.59	62.03	1036771
2012-02-21	62.29	62.50	60.59	61.00	608318
2012-02-22	60.93	61.99	60.86	61.37	907188
2012-02-23	61.37	62.82	60.77	62.72	562288
2012-02-24	62.83	63.27	60.81	60.86	990288
2012-02-27	60.60	60.88	59.50	60.49	956844
2012-02-28	60.65	61.36	60.05	60.37	670923
2012-02-29	60.36	60.94	59.36	59.50	533936
2012-03-01	59.70	60.55	59.40	60.24	703985
2012-03-02	60.24	60.66	59.35	60.08	853868
2012-03-05	59.86	60.52	58.83	60.14	933409
2012-03-06	59.12	59.42	57.56	58.41	647511
2012-03-07	58.58	58.95	58.12	58.26	451729
2012-03-08	58.77	59.35	58.42	58.81	297213
2012-03-09	58.92	60.34	58.53	58.57	610951
2012-03-12	56.90	57.93	55.10	55.42	1514586
2012-03-13	55.78	55.87	54.79	55.77	959799
2012-03-14	55.82	56.00	53.87	54.18	1086402
2012-03-15	54.29	54.49	53.70	54.17	981422
2012-03-16	54.27	56.97	54.13	55.77	1990331
2012-03-19	55.61	55.89	55.12	55.38	551502
2012-03-20	54.85	55.03	54.27	54.78	382601
2012-03-21	54.63	54.63	53.87	54.30	756962
2012-03-22	54.03	54.26	52.95	53.32	855181
2012-03-23	53.30	54.48	53.21	54.14	459373
2012-03-26	54.57	55.27	54.29	55.15	742204
2012-03-27	55.01	55.09	53.56	53.61	982871
2012-03-28	53.39	53.84	52.94	53.37	629300
2012-03-29	52.99	53.61	52.57	53.40	288495
2012-03-30	53.77	54.35	53.43	54.02	474473
2012-04-02	53.63	54.64	53.33	54.14	444685
2012-04-03	53.97	54.16	53.12	53.70	376161
2012-04-04	52.99	53.35	52.34	52.89	299879
2012-04-05	52.72	53.67	52.57	53.61	802781
2012-04-09	53.05	53.39	52.65	52.78	320376
2012-04-10	52.79	52.86	51.45	51.82	461176
2012-04-11	52.57	52.76	52.12	52.46	412630
2012-04-12	52.63	54.45	52.53	53.89	445429
2012-04-13	53.86	54.24	53.02	53.20	468108
2012-04-16	53.47	53.81	52.06	52.84	418824
2012-04-17	53.33	53.87	53.15	53.56	309290
2012-04-18	53.53	54.50	53.05	53.31	333146
2012-04-19	53.28	53.99	52.87	53.01	241583
2012-04-20	53.60	54.54	53.11	53.15	363344
2012-04-23	52.30	53.05	51.67	52.52	345803
2012-04-24	52.79	53.37	52.34	52.90	224005
2012-04-25	53.31	54.21	53.31	54.10	315933
2012-04-26	54.00	54.87	53.48	54.55	317634
2012-04-27	54.82	55.09	54.45	54.79	480756
2012-04-30	54.78	55.54	54.39	55.03	445530
2012-05-01	55.05	56.73	54.58	55.93	381035
2012-05-02	55.46	55.46	54.37	54.62	460313
2012-05-03	54.69	54.69	53.18	53.27	374141
2012-05-04	52.69	52.74	50.69	51.03	576816
2012-05-07	50.80	50.93	49.98	50.41	509046
2012-05-08	50.08	50.53	49.39	50.40	604085
2012-05-09	49.70	50.66	49.16	50.02	560704
2012-05-10	50.57	50.76	49.30	49.64	827671
2012-05-11	49.25	50.16	49.05	49.21	381925
2012-05-14	48.45	49.49	48.36	48.82	588240
2012-05-15	48.97	48.98	47.56	47.80	513948
2012-05-16	47.95	48.42	46.40	46.49	963530
2012-05-17	46.48	47.45	45.75	45.84	1068466
2012-05-18	45.90	46.70	45.23	45.39	1028504
2012-05-21	45.63	47.17	43.14	45.74	3369367
2012-05-22	45.99	46.97	45.28	45.85	1041347
2012-05-23	45.32	46.16	44.84	46.08	926548
2012-05-24	46.14	46.44	45.31	46.11	605955
2012-05-25	46.16	46.38	45.26	45.78	511476
2012-05-29	45.94	46.60	45.60	46.24	433905
2012-05-30	45.63	45.63	44.46	45.09	1056632
2012-05-31	45.10	45.36	43.99	45.08	789257
2012-06-01	44.22	44.81	43.83	44.47	1161193
2012-06-04	44.47	44.71	43.50	44.56	962430
2012-06-05	44.56	45.60	44.27	45.38	724601
2012-06-06	45.67	46.80	45.50	46.45	663962
2012-06-07	46.99	47.50	46.19	46.48	508454
2012-06-08	46.14	46.88	45.49	46.68	516372
2012-06-11	47.13	47.27	45.95	46.04	467027
2012-06-12	46.23	46.67	45.82	46.35	523622
2012-06-13	46.11	46.29	45.19	45.44	723853
2012-06-14	45.62	45.74	44.83	45.23	951982
2012-06-15	45.18	46.06	44.82	45.99	810420
2012-06-18	45.78	45.80	45.03	45.40	303782
2012-06-19	45.56	46.34	45.27	46.19	570887
2012-06-20	46.18	46.53	45.62	45.99	338182
2012-06-21	46.10	46.15	44.07	44.36	626937
2012-06-22	44.66	45.38	44.27	44.90	1002568
2012-06-25	44.28	44.49	43.65	43.99	695973
2012-06-26	44.13	44.18	43.40	43.69	969834
2012-06-27	43.98	44.45	43.78	44.03	1097579
2012-06-28	43.83	44.86	43.68	44.80	778118
2012-06-29	45.76	46.52	45.64	46.36	625550
2012-07-02	46.52	46.83	46.03	46.55	360959
2012-07-03	46.76	47.87	46.74	47.84	199070
2012-07-05	47.45	47.91	46.89	47.46	436554
2012-07-06	46.87	47.36	46.39	47.13	422501
2012-07-09	46.99	47.36	46.66	47.22	444277
2012-07-10	47.45	47.62	46.26	46.57	319461
2012-07-11	46.68	47.79	46.58	47.57	408566
2012-07-12	47.15	48.80	47.04	48.54	592616
2012-07-13	48.86	49.58	48.77	49.28	563546
2012-07-16	48.98	49.08	47.36	47.45	851674
2012-07-17	47.60	48.77	47.01	48.68	502855
2012-07-18	48.44	49.30	48.27	48.55	417455
2012-07-19	48.84	49.21	48.37	48.40	414250
2012-07-20	48.11	48.70	48.03	48.24	367032
2012-07-23	47.37	48.34	47.17	48.23	271354
2012-07-24	48.20	48.23	47.17	47.68	313915
2012-07-25	47.88	48.22	47.25	47.77	190995
2012-07-26	48.70	49.18	47.99	48.85	334185
2012-07-27	49.15	49.88	48.80	49.73	270701
2012-07-30	49.57	50.14	49.29	49.79	324153
2012-07-31	49.59	49.96	48.39	48.57	482747
2012-08-01	48.81	49.00	48.12	48.50	299207
2012-08-02	47.84	49.04	47.09	47.75	546749
2012-08-03	48.77	49.66	48.51	49.08	388459
2012-08-06	49.21	49.30	48.71	48.75	491819
2012-08-07	49.02	49.91	48.85	48.86	451376
2012-08-08	49.00	53.15	48.25	50.11	1426325
2012-08-09	49.92	50.86	49.67	49.83	409785
2012-08-10	49.47	50.32	49.39	50.20	331542
2012-08-13	49.98	50.23	48.78	49.43	450412
2012-08-14	49.63	49.90	49.07	49.32	526325
2012-08-15	49.14	49.37	48.46	48.75	360222
2012-08-16	48.73	49.54	48.43	49.34	328513
2012-08-17	49.68	49.68	48.87	49.42	436766
2012-08-20	49.40	49.61	48.89	49.20	435407
2012-08-21	49.39	49.43	48.83	49.01	390529
2012-08-22	48.85	49.07	47.95	48.71	319418
2012-08-23	48.83	48.83	48.10	48.50	348404
2012-08-24	48.44	48.47	47.88	48.23	318416
2012-08-27	48.38	48.47	47.80	48.21	354459
2012-08-28	48.10	48.85	48.10	48.61	412304
2012-08-29	48.62	48.74	47.23	47.51	525402
2012-08-30	47.06	47.22	46.40	47.18	438284
2012-08-31	47.58	47.71	46.98	47.43	287010
2012-09-04	47.42	48.00	46.60	47.90	576713
2012-09-05	47.95	48.20	47.39	47.52	364120
2012-09-06	47.92	49.02	47.78	48.77	605657
2012-09-07	49.04	49.67	48.74	49.14	355146
2012-09-10	49.14	49.48	48.69	48.84	439528
2012-09-11	48.96	49.72	48.66	49.57	352649
2012-09-12	49.71	49.83	48.83	48.90	403906
2012-09-13	48.91	49.90	48.43	49.56	440648
2012-09-14	49.83	50.70	49.80	50.41	403034
2012-09-17	50.20	50.31	48.99	49.13	292660
2012-09-18	48.95	51.02	48.07	48.65	886056
2012-09-19	49.04	49.15	48.25	48.46	611206
2012-09-20	48.14	48.58	47.76	48.37	496571
2012-09-21	49.12	50.00	48.94	49.25	905817
2012-09-24	48.78	49.67	48.78	49.64	768890
2012-09-25	49.94	50.04	49.00	49.09	626858
2012-09-26	49.07	49.07	47.91	48.02	413986
2012-09-27	48.29	48.99	47.90	48.97	351720
2012-09-28	48.62	48.77	48.09	48.53	361853
2012-10-01	48.75	48.97	47.84	48.01	627141
2012-10-02	48.18	48.26	47.38	47.84	293603
2012-10-03	47.82	47.95	46.07	46.34	622934
2012-10-04	46.62	46.63	45.83	46.63	451254
2012-10-05	46.83	47.07	46.31	46.43	351366
2012-10-08	46.16	46.44	46.07	46.20	429591
2012-10-09	46.29	46.70	45.81	46.26	325299
2012-10-10	46.03	46.50	45.87	46.12	349358
2012-10-11	46.58	46.97	46.18	46.75	252139
2012-10-12	46.57	46.70	45.85	46.26	345463
2012-10-15	46.18	46.89	45.77	46.70	447214
2012-10-16	46.73	47.64	46.67	47.33	313909
2012-10-17	47.47	47.99	47.18	47.82	234641
2012-10-18	47.71	48.16	47.21	48.02	325357
2012-10-19	47.84	47.91	47.13	47.39	302087
2012-10-22	47.24	47.47	46.77	47.14	194773
2012-10-23	46.58	47.42	46.25	47.09	295668
2012-10-24	47.25	47.34	46.55	46.84	264230
2012-10-25	47.15	47.66	46.86	47.53	183357
2012-10-26	47.52	47.70	47.29	47.48	201560
2012-10-31	47.60	47.78	46.93	47.51	238814
2012-11-01	47.44	48.42	46.97	48.42	340286
2012-11-02	48.69	48.69	47.88	48.06	415692
2012-11-05	47.94	49.11	47.62	48.92	364602
2012-11-06	48.95	49.26	45.24	46.00	1838849
2012-11-07	45.13	45.83	43.97	44.15	810648
2012-11-08	44.22	44.68	43.46	43.85	785065
2012-11-09	43.66	44.49	43.47	43.96	468479
2012-11-12	43.93	44.39	43.72	44.07	477290
2012-11-13	43.65	44.22	43.52	43.68	506561
2012-11-14	43.72	44.08	43.06	43.14	562388
2012-11-15	43.21	43.53	42.85	43.03	617207
2012-11-16	43.20	43.68	42.33	42.98	724347
2012-11-19	43.62	43.98	43.12	43.98	308299
2012-11-20	43.73	43.89	43.26	43.86	292475
2012-11-21	43.77	44.10	43.59	44.03	228375
2012-11-23	44.26	44.48	44.07	44.44	87136
2012-11-26	44.24	44.56	43.87	44.29	213020
2012-11-27	44.19	44.54	44.00	44.37	337533
2012-11-28	43.89	44.54	43.56	44.32	669005
2012-11-29	44.67	45.02	44.41	44.87	366318
2012-11-30	44.76	45.00	44.46	44.86	521516
2012-12-03	45.08	45.26	44.57	44.90	334370
2012-12-04	44.75	45.53	44.73	45.20	310532
2012-12-05	45.31	45.47	44.41	44.68	436942
2012-12-06	44.63	44.81	44.20	44.62	476539
2012-12-07	44.92	45.16	44.40	44.63	319601
2012-12-10	44.63	45.11	44.48	45.01	347671
2012-12-11	45.20	45.67	44.79	44.94	258074
2012-12-12	45.03	45.26	44.57	44.88	200776
2012-12-13	44.78	44.85	44.16	44.48	369254
2012-12-14	44.34	45.00	44.31	44.34	494012
2012-12-17	44.48	45.28	44.35	45.26	368841
2012-12-18	45.26	47.00	45.26	46.60	509409
2012-12-19	46.54	47.40	46.50	46.90	408595
2012-12-20	46.83	47.32	46.66	46.98	479465
2012-12-21	46.29	46.48	44.84	45.60	763702
2012-12-24	45.34	45.62	44.98	45.25	100164
2012-12-26	45.40	45.45	44.51	44.53	313277
2012-12-27	44.47	44.97	43.56	44.54	578555
2012-12-28	44.25	44.31	43.65	44.17	233946
2012-12-31	44.17	44.80	43.93	44.68	409128
2013-01-02	45.52	46.13	45.14	46.12	367073
2013-01-03	45.92	46.44	45.46	45.93	527196
2013-01-04	45.87	46.64	45.87	46.19	459069
2013-01-07	45.88	46.53	45.55	46.36	392208
2013-01-08	46.20	46.43	45.48	45.69	317052
2013-01-09	45.79	46.04	45.58	45.86	293070
2013-01-10	46.11	46.29	45.76	46.14	272328
2013-01-11	46.16	46.33	45.19	45.54	508625
2013-01-14	45.53	45.65	45.05	45.23	214856
2013-01-15	45.11	46.09	45.11	45.97	468817
2013-01-16	45.95	46.96	45.88	46.57	570401
2013-01-17	46.80	47.89	46.61	47.26	779319
2013-01-18	47.80	48.41	47.56	47.75	504253
2013-01-22	47.77	48.06	47.25	47.96	561411
2013-01-23	48.01	48.48	47.60	47.82	608720
2013-01-24	47.90	48.47	47.50	47.72	686766
2013-01-25	48.02	48.32	47.32	47.80	458093
2013-01-28	47.96	48.92	47.58	48.69	747443
2013-01-29	48.73	49.29	48.62	49.27	620815
2013-01-30	49.17	49.49	48.92	49.30	752912
2013-01-31	49.08	49.56	48.79	49.17	890118
2013-02-01	50.51	50.98	46.94	49.41	2406708
2013-02-04	48.88	49.19	47.35	48.45	1297528
2013-02-05	48.45	48.90	47.83	48.40	808632
2013-02-06	48.04	48.38	47.43	48.36	693741
2013-02-07	48.32	48.98	48.11	48.85	495602
2013-02-08	48.91	49.43	48.86	49.37	354670
2013-02-11	49.23	49.24	48.45	48.52	590540
2013-02-12	48.76	48.83	48.35	48.81	436177
2013-02-13	48.95	48.99	48.21	48.68	462339
2013-02-14	48.47	49.84	48.47	49.76	561515
2013-02-15	50.31	50.53	49.25	49.70	607796
2013-02-19	49.77	50.01	49.67	49.99	533647
2013-02-20	50.00	50.04	48.80	48.92	618966
2013-02-21	48.65	48.86	47.52	48.39	852366
2013-02-22	48.63	48.82	47.96	48.80	508673
2013-02-25	48.59	49.00	47.09	47.12	556466
2013-02-26	47.34	47.79	46.78	47.60	572188
2013-02-27	47.50	47.96	47.23	47.69	473694
2013-02-28	47.56	47.67	47.13	47.33	718328
2013-03-01	46.71	47.12	46.33	46.68	909535
2013-03-04	46.66	46.89	45.19	45.62	1035729
2013-03-05	45.91	46.81	45.57	46.46	808698
2013-03-06	46.65	46.65	45.59	45.69	634665
2013-03-07	45.77	46.35	45.77	46.18	404975
2013-03-08	46.37	46.76	46.10	46.75	326047
2013-03-11	46.64	46.77	46.14	46.66	319376
2013-03-12	46.78	47.23	46.34	46.82	258037
2013-03-13	46.82	47.11	46.34	46.80	483693
2013-03-14	46.87	47.20	46.80	47.11	408839
2013-03-15	47.32	48.53	47.10	48.44	945016
2013-03-18	47.88	48.40	47.50	47.94	386369
2013-03-19	48.06	48.11	46.86	48.02	935816
2013-03-20	48.26	48.92	47.84	48.72	704869
2013-03-21	48.48	48.89	48.38	48.66	673551
2013-03-22	48.82	49.10	48.74	48.96	493169
2013-03-25	49.10	49.63	48.55	49.01	293730
2013-03-26	49.28	49.72	49.12	49.72	508164
2013-03-27	49.30	50.84	49.30	50.76	614955
2013-03-28	50.67	50.96	50.39	50.50	705059
2013-04-01	50.64	50.70	49.91	50.22	995153
2013-04-02	50.55	50.74	49.66	49.95	639465
2013-04-03	50.59	50.89	48.94	49.50	1126908
2013-04-04	49.63	49.76	48.70	49.73	613266
2013-04-05	48.98	49.87	48.82	49.64	835230
2013-04-08	49.83	50.20	49.74	50.00	694896
2013-04-09	49.95	50.57	49.54	50.44	373334
2013-04-10	50.57	51.56	50.57	51.53	659769
2013-04-11	51.56	52.34	51.06	51.94	807775
2013-04-12	51.59	52.06	51.19	51.43	1084982
2013-04-15	50.98	51.00	49.15	49.32	721594
2013-04-16	49.75	49.79	48.91	49.70	476295
2013-04-17	49.29	49.29	47.80	47.88	644402
2013-04-18	48.14	48.65	47.28	48.20	645874
2013-04-19	48.44	48.54	47.53	47.82	521279
2013-04-22	48.04	48.16	46.90	47.96	497043
2013-04-23	48.20	48.72	47.80	48.69	344016
2013-04-24	48.83	49.47	48.69	49.24	534324
2013-04-25	49.36	50.65	49.02	50.11	588644
2013-04-26	49.87	50.60	49.66	50.38	399313
2013-04-29	50.68	51.75	50.26	51.43	390848
2013-04-30	51.48	52.70	51.32	52.45	569612
2013-05-01	52.45	52.45	51.18	51.48	574679
2013-05-02	51.63	53.78	51.18	53.47	1377828
2013-05-03	53.86	54.76	53.86	54.16	549656
2013-05-06	54.24	55.05	54.15	54.90	486545
2013-05-07	55.07	55.58	54.78	55.18	540818
2013-05-08	55.26	55.52	54.95	55.34	640202
2013-05-09	55.29	55.62	54.94	55.41	538087
2013-05-10	55.25	55.67	55.01	55.65	427526
2013-05-13	55.56	56.12	55.23	56.11	439764
2013-05-14	56.01	57.02	56.01	56.62	883237
2013-05-15	56.22	57.10	56.13	56.46	859052
2013-05-16	56.59	57.12	56.54	56.80	653250
2013-05-17	57.80	59.25	57.64	57.68	884782
2013-05-20	57.65	58.06	56.90	57.60	1495858
2013-05-21	59.32	61.65	56.20	58.67	2151365
2013-05-22	58.78	59.26	56.62	56.78	792663
2013-05-23	56.12	56.63	55.54	56.51	473768
2013-05-24	56.15	56.65	55.86	56.65	376315
2013-05-28	57.35	57.92	56.50	56.60	463666
2013-05-29	56.35	56.99	56.00	56.19	781322
2013-05-30	56.22	56.35	55.75	56.17	579145
2013-05-31	55.82	56.42	55.08	55.09	224768
2013-06-03	55.30	55.42	54.25	55.10	339672
2013-06-04	55.31	55.77	54.78	55.04	544938
2013-06-05	54.74	55.66	54.71	55.01	466775
2013-06-06	54.99	56.72	54.75	56.71	771147
2013-06-07	56.88	57.03	56.21	56.86	790984
2013-06-10	56.95	57.12	56.22	57.05	343831
2013-06-11	56.24	57.19	55.97	56.67	488224
2013-06-12	57.05	57.18	55.82	56.00	412309
2013-06-13	55.98	57.51	55.98	57.40	274163
2013-06-14	57.39	58.09	57.15	57.41	328660
2013-06-17	58.05	58.90	57.94	58.76	455998
2013-06-18	58.82	58.97	58.49	58.51	700778
2013-06-19	58.42	58.56	57.68	57.74	269949
2013-06-20	56.79	57.18	55.87	56.38	435441
2013-06-21	56.71	56.71	55.55	55.94	674198
2013-06-24	55.09	55.50	53.91	55.10	512878
2013-06-25	55.74	56.23	55.10	55.94	409468
2013-06-26	56.36	56.80	56.15	56.40	332865
2013-06-27	56.70	57.67	56.50	57.10	206712
2013-06-28	56.94	57.57	56.90	56.97	516682
2013-07-01	57.34	57.54	56.87	57.11	351549
2013-07-02	57.06	58.17	56.90	57.39	386979
2013-07-03	57.12	57.40	56.68	56.94	226431
2013-07-05	57.30	57.56	56.67	57.38	514140
2013-07-08	57.67	58.26	57.37	57.44	419728
2013-07-09	57.80	58.55	57.63	58.37	788345
2013-07-10	58.57	59.04	58.36	58.68	463098
2013-07-11	59.54	59.59	58.88	59.39	427750
2013-07-12	59.32	59.88	59.18	59.82	279794
2013-07-15	59.58	60.01	59.31	60.01	356339
2013-07-16	60.11	60.11	58.66	59.54	305125
2013-07-17	59.65	59.75	59.21	59.47	381524
2013-07-18	59.66	60.85	59.59	60.46	752495
2013-07-19	60.23	61.28	60.05	61.14	536380
2013-07-22	61.36	61.39	60.91	61.13	414288
2013-07-23	61.70	62.38	60.83	61.17	773168
2013-07-24	61.19	61.30	60.29	60.39	569949
2013-07-25	60.19	60.74	60.19	60.54	489150
2013-07-26	60.35	60.50	59.49	59.85	346952
2013-07-29	59.79	60.04	58.81	58.89	381555
2013-07-30	58.97	59.00	58.53	58.53	413839
2013-07-31	58.76	59.30	58.65	58.99	310057
2013-08-01	59.67	60.42	58.94	60.29	584630
2013-08-02	60.09	60.89	59.64	60.85	597091
2013-08-05	60.70	61.14	60.34	61.08	446339
2013-08-06	60.68	60.68	54.98	56.90	2429135
2013-08-07	56.67	56.83	55.50	56.36	962794
2013-08-08	56.63	56.66	55.97	56.02	545893
2013-08-09	55.89	56.30	55.24	55.91	284673
2013-08-12	55.69	56.28	55.55	56.11	326379
2013-08-13	56.25	56.87	56.03	56.35	505440
2013-08-14	56.39	56.50	56.07	56.25	248375
2013-08-15	55.83	56.05	55.28	55.49	433215
2013-08-16	55.64	55.87	54.79	54.94	564173
2013-08-19	54.95	55.00	54.42	54.53	367684
2013-08-20	54.56	55.54	54.33	55.10	261370
2013-08-21	54.85	55.00	54.19	54.36	311891
2013-08-22	54.58	55.71	54.45	55.36	117489
2013-08-23	55.38	55.88	54.70	55.68	209273
2013-08-26	55.68	56.27	55.57	55.67	236217
2013-08-27	55.08	55.61	54.67	54.84	212367
2013-08-28	54.89	55.96	54.68	55.39	465564
2013-08-29	55.24	55.50	54.18	54.42	578443
2013-08-30	54.34	54.45	53.69	53.96	614848
2013-09-03	54.76	54.88	53.07	53.68	752726
2013-09-04	53.60	55.04	53.28	54.94	412510
2013-09-05	55.07	56.34	54.97	55.75	376883
2013-09-06	56.02	57.25	55.61	56.71	602369
2013-09-09	56.79	58.14	56.79	57.91	498892
2013-09-10	58.09	58.09	57.36	57.70	369021
2013-09-11	57.72	58.31	57.28	58.09	245690
2013-09-12	57.66	58.02	57.28	57.78	259140
2013-09-13	57.94	57.94	57.10	57.26	366677
2013-09-16	57.81	58.19	57.51	58.08	188312
2013-09-17	58.09	58.82	58.09	58.64	176592
2013-09-18	58.70	59.35	57.99	59.24	213201
2013-09-19	59.30	59.62	59.02	59.35	169682
2013-09-20	59.55	59.55	58.63	58.70	435533
2013-09-23	58.52	58.91	57.69	58.10	414134
2013-09-24	58.23	58.93	57.38	58.36	270903
2013-09-25	58.37	58.81	58.05	58.33	299284
2013-09-26	59.15	59.15	57.91	58.47	299385
2013-09-27	58.31	59.31	58.08	58.87	374779
2013-09-30	58.22	59.40	57.80	59.36	499268
2013-10-01	59.43	60.31	58.65	58.89	688442
2013-10-02	58.60	59.02	57.95	58.60	373242
2013-10-03	58.51	58.72	57.64	58.47	297555
2013-10-04	58.45	59.10	58.12	58.77	216753
2013-10-07	58.46	59.07	58.01	58.42	312458
2013-10-08	58.52	59.08	58.04	58.04	355527
2013-10-09	58.60	58.68	57.29	57.87	364875
2013-10-10	58.54	59.57	58.48	59.40	256598
2013-10-11	59.36	60.00	58.80	59.72	179088
2013-10-14	59.36	60.06	59.13	59.92	335823
2013-10-15	60.42	60.70	59.91	60.28	396162
2013-10-16	60.68	61.28	60.39	61.22	268992
2013-10-17	61.02	61.39	60.81	61.26	189928
2013-10-18	62.08	62.81	61.96	62.40	263107
2013-10-21	62.30	62.66	61.81	62.26	321921
2013-10-22	62.61	63.14	62.43	62.76	362009
2013-10-23	62.30	62.34	60.79	61.00	215977
2013-10-24	60.86	61.14	59.42	59.55	649385
2013-10-25	59.87	60.34	59.62	59.95	620497
2013-10-28	60.09	61.51	60.06	61.51	323075
2013-10-29	61.51	61.98	61.42	61.93	158483
2013-10-30	62.06	62.24	60.77	61.18	180061
2013-10-31	61.06	61.28	60.16	60.22	187488
2013-11-01	60.32	60.33	59.53	59.99	243858
2013-11-04	60.24	61.22	60.18	61.21	264477
2013-11-05	63.19	63.19	60.23	62.30	606321
2013-11-06	63.00	63.22	61.69	62.01	228897
2013-11-07	62.04	62.04	59.41	59.84	509003
2013-11-08	59.61	60.35	59.59	60.21	449636
2013-11-11	60.36	61.25	60.01	60.52	281134
2013-11-12	60.21	60.21	59.46	59.80	294461
2013-11-13	59.33	60.24	58.76	60.16	255830
2013-11-14	60.12	61.22	60.11	61.02	327319
2013-11-15	61.95	63.16	61.45	62.02	631738
2013-11-18	62.00	62.01	60.25	60.34	403175
2013-11-19	60.15	60.15	58.44	58.71	488233
2013-11-20	58.63	58.82	57.30	57.64	679645
2013-11-21	57.64	57.99	57.38	57.50	373773
2013-11-22	57.58	57.78	56.88	57.68	271819
2013-11-25	57.78	57.84	56.93	57.19	333159
2013-11-26	57.23	57.81	56.83	57.55	327316
2013-11-27	57.44	57.44	56.73	56.99	217201
2013-11-29	57.01	57.67	56.64	57.04	87509
2013-12-02	56.83	57.99	56.40	57.02	292778
2013-12-03	56.92	57.61	56.60	57.28	331896
2013-12-04	56.85	57.65	56.52	57.53	329639
2013-12-05	57.35	57.79	56.84	57.73	268407
2013-12-06	58.10	58.49	57.62	58.15	433063
2013-12-09	58.26	58.43	57.65	57.82	307603
2013-12-10	57.69	58.63	57.46	57.47	442174
2013-12-11	57.50	57.63	56.40	56.52	453517
2013-12-12	56.49	56.89	55.97	56.46	221651
2013-12-13	56.60	56.60	55.33	55.81	350178
2013-12-16	56.24	56.95	55.77	56.28	409056
2013-12-17	56.05	56.25	55.40	55.70	397954
2013-12-18	55.81	56.00	54.32	55.72	557446
2013-12-19	55.49	55.49	54.31	55.34	640101
2013-12-20	55.48	56.80	55.48	56.75	542591
2013-12-23	57.20	57.38	56.57	57.04	313314
2013-12-24	57.02	57.96	57.02	57.66	164346
2013-12-26	57.73	57.98	57.34	57.80	193619
2013-12-27	58.13	58.32	57.65	58.13	174463
2013-12-30	58.15	58.47	57.76	58.20	275338
2013-12-31	58.28	59.29	58.17	59.27	333769
2014-01-02	59.27	59.37	58.17	58.60	699104
2014-01-03	58.56	59.81	58.42	59.76	511427
2014-01-06	59.94	60.03	59.16	59.83	463128
2014-01-07	59.94	60.47	59.46	60.07	446196
2014-01-08	60.12	60.15	59.56	59.82	517021
2014-01-09	60.07	60.07	58.55	58.91	433476
2014-01-10	58.95	59.69	58.82	59.53	283337
2014-01-13	59.22	59.38	57.54	57.82	346221
2014-01-14	57.93	58.36	57.46	58.18	364352
2014-01-15	58.40	58.75	57.66	57.70	423197
2014-01-16	57.62	57.77	56.33	57.06	622398
2014-01-17	56.97	57.15	56.32	56.42	371526
2014-01-21	56.76	56.80	55.67	56.22	660497
2014-01-22	56.36	56.36	55.25	55.42	518577
2014-01-23	55.28	55.43	52.13	52.84	1228135
2014-01-24	52.00	52.14	50.65	51.46	736522
2014-01-27	51.51	51.80	50.27	50.84	852505
2014-01-28	50.98	52.06	50.79	51.92	629966
2014-01-29	51.60	52.44	51.34	51.39	761871
2014-01-30	51.81	52.06	51.33	51.60	413530
2014-01-31	51.48	52.41	50.82	51.85	642736
2014-02-03	51.65	51.94	50.13	50.55	743213
2014-02-04	50.61	51.13	50.03	50.49	943233
2014-02-05	50.00	50.01	45.51	46.89	3077063
2014-02-06	46.81	48.12	45.93	47.59	1322623
2014-02-07	47.72	47.84	47.22	47.37	779462
2014-02-10	47.26	47.48	46.11	46.36	1071564
2014-02-11	46.37	47.27	46.30	47.16	793530
2014-02-12	47.35	47.72	47.01	47.18	610588
2014-02-13	46.90	47.21	46.69	47.15	528000
2014-02-14	47.63	48.77	47.58	48.29	649772
2014-02-18	48.28	48.33	47.16	47.73	612530
2014-02-19	47.58	48.35	47.35	47.48	790972
2014-02-20	47.44	47.75	47.33	47.67	510714
2014-02-21	47.71	47.80	47.27	47.34	467925
2014-02-24	47.70	48.50	47.58	48.36	542137
2014-02-25	48.28	48.39	47.36	48.07	559733
2014-02-26	48.12	48.56	47.78	48.40	486767
2014-02-27	48.30	48.64	47.69	48.57	401465
2014-02-28	48.39	49.12	48.12	48.72	352124
2014-03-03	48.35	49.19	47.97	48.35	389957
2014-03-04	48.81	49.17	48.51	49.01	285405
2014-03-05	48.94	49.28	48.65	48.83	338466
2014-03-06	48.98	50.02	48.63	49.83	533878
2014-03-07	50.06	50.26	49.20	49.63	452063
2014-03-10	49.55	49.98	48.84	49.34	512647
2014-03-11	49.59	49.86	47.73	47.89	589616
2014-03-12	47.65	47.81	47.16	47.45	730524
2014-03-13	47.71	47.79	46.12	46.44	767392
2014-03-14	46.18	46.84	45.85	45.97	625262
2014-03-17	46.36	47.00	45.94	46.00	688551
2014-03-18	46.00	46.60	46.00	46.40	542501
2014-03-19	46.51	46.81	46.24	46.38	471342
2014-03-20	46.38	46.65	46.06	46.48	401946
2014-03-21	46.98	48.44	46.80	47.88	629707
2014-03-24	48.08	48.41	46.89	46.97	372561
2014-03-25	47.23	47.50	46.86	47.46	382064
2014-03-26	47.74	47.87	47.42	47.48	341929
2014-03-27	47.60	48.37	47.41	48.25	498020
2014-03-28	48.40	48.97	48.13	48.40	318569
2014-03-31	48.59	48.69	48.06	48.62	334544
2014-04-01	48.64	49.17	48.20	49.12	589733
2014-04-02	49.19	49.69	49.18	49.55	316630
2014-04-03	49.64	49.79	48.85	48.98	401270
2014-04-04	49.23	49.54	48.48	48.71	290586
2014-04-07	48.31	48.60	47.56	47.74	432075
2014-04-08	47.72	48.44	47.52	48.16	537310
2014-04-09	48.36	49.02	48.10	48.72	361446
2014-04-10	48.76	49.23	47.95	48.00	339031
2014-04-11	47.76	47.99	47.50	47.51	317563
2014-04-14	47.66	48.54	47.39	48.22	355519
2014-04-15	48.19	48.81	47.64	48.47	377278
2014-04-16	48.60	49.34	48.31	49.09	619053
2014-04-17	49.56	49.70	48.93	49.11	373659
2014-04-21	49.10	49.50	48.88	49.26	224854
2014-04-22	49.13	49.48	49.01	49.27	349021
2014-04-23	49.40	50.20	49.28	49.94	245812
2014-04-24	50.26	51.48	49.95	51.40	528000
2014-04-25	51.44	51.99	51.03	51.84	544488
2014-04-28	51.87	51.97	50.44	50.79	502867
2014-04-29	50.98	51.24	50.26	50.32	271913
2014-04-30	50.06	51.04	49.56	50.93	413638
2014-05-01	50.92	50.92	49.53	49.66	356863
2014-05-02	49.77	50.56	49.61	50.15	324827
2014-05-05	49.93	50.26	49.57	49.77	255657
2014-05-06	49.75	49.89	49.24	49.65	336308
2014-05-07	49.86	50.15	49.24	49.53	418123
2014-05-08	49.63	50.15	49.51	49.68	325599
2014-05-09	49.52	49.85	49.17	49.80	212465
2014-05-12	50.05	51.03	49.83	50.96	241572
2014-05-13	50.99	51.30	50.69	51.14	230280
2014-05-14	51.11	51.95	50.77	50.85	216894
2014-05-15	50.69	50.69	49.22	50.39	205734
2014-05-16	50.30	51.04	49.85	50.52	528060
2014-05-19	50.43	51.24	50.42	51.00	375895
2014-05-20	50.90	51.05	50.49	50.62	388763
2014-05-21	52.00	53.95	50.31	51.21	948518
2014-05-22	50.98	51.18	50.57	50.91	438670
2014-05-23	50.83	50.97	50.09	50.15	512059
2014-05-27	50.40	50.67	50.10	50.19	739720
2014-05-28	50.18	50.24	49.38	50.00	661842
2014-05-29	50.27	52.62	50.27	52.51	690072
2014-05-30	52.47	52.73	52.07	52.12	311849
2014-06-02	52.10	52.46	51.44	51.65	191242
2014-06-03	51.46	51.93	51.14	51.82	178042
2014-06-04	51.32	52.32	51.12	52.17	379033
2014-06-05	52.08	52.98	51.88	52.85	246990
2014-06-06	53.00	53.66	52.93	53.50	311307
2014-06-09	53.65	54.86	53.43	53.83	712262
2014-06-10	53.75	54.79	53.53	54.50	529870
2014-06-11	54.28	54.62	54.02	54.52	349604
2014-06-12	54.55	54.84	54.01	54.19	338282
2014-06-13	54.18	54.73	53.95	54.63	200396
2014-06-16	54.71	55.27	54.18	54.64	278298
2014-06-17	54.72	55.14	54.45	54.70	419399
2014-06-18	54.74	55.17	54.67	54.99	328002
2014-06-19	55.07	55.59	54.88	55.57	457953
2014-06-20	56.01	56.46	55.81	56.00	617213
2014-06-23	56.02	56.56	55.89	56.40	264942
2014-06-24	56.38	56.98	55.34	55.35	439720
2014-06-25	55.23	55.92	54.43	54.77	578601
2014-06-26	55.30	55.73	54.62	55.55	334146
2014-06-27	55.37	56.01	55.07	55.94	240729
2014-06-30	56.04	56.26	55.50	56.15	434477
2014-07-01	56.27	56.51	55.60	55.66	452464
2014-07-02	55.50	55.78	54.05	54.58	466040
2014-07-03	54.59	54.71	54.13	54.48	377689
2014-07-07	53.22	53.24	51.37	51.80	1168054
2014-07-08	51.54	52.09	50.50	52.02	964006
2014-07-09	52.03	52.35	51.62	51.94	618006
2014-07-10	51.11	51.19	50.56	50.62	348162
2014-07-11	50.54	50.55	49.52	50.07	423208
2014-07-14	50.27	50.51	50.12	50.21	273130
2014-07-15	50.04	50.71	50.04	50.33	410621
2014-07-16	50.35	50.86	50.04	50.37	410485
2014-07-17	50.19	50.39	49.42	49.73	520545
2014-07-18	49.86	50.19	49.45	49.77	411597
2014-07-21	49.70	50.22	49.63	49.98	383538
2014-07-22	50.20	50.73	50.05	50.27	396167
2014-07-23	50.29	50.39	49.78	50.14	266888
2014-07-24	50.18	50.18	49.35	49.57	438392
2014-07-25	49.32	49.62	49.04	49.38	239368
2014-07-28	49.41	49.41	48.50	48.88	328122
2014-07-29	48.91	48.96	48.30	48.61	449046
2014-07-30	48.89	48.89	47.96	48.51	299234
2014-07-31	48.25	48.56	47.25	47.27	578295
2014-08-01	47.27	47.72	46.60	47.36	744957
2014-08-04	47.19	48.62	46.85	48.47	621326
2014-08-05	48.25	48.25	47.28	47.88	587267
2014-08-06	46.32	49.16	46.23	48.37	844478
2014-08-07	48.43	48.68	48.14	48.36	525681
2014-08-08	48.46	50.17	48.39	50.03	616067
2014-08-11	49.38	50.04	49.27	49.54	474911
2014-08-12	49.39	49.79	49.20	49.67	466714
2014-08-13	49.80	50.49	49.40	49.47	362236
2014-08-14	49.70	49.92	49.30	49.50	375585
2014-08-15	49.57	49.99	49.33	49.76	348993
2014-08-18	49.91	50.47	49.83	49.97	386855
2014-08-19	50.05	50.57	49.87	50.05	499726
2014-08-20	49.58	49.95	49.40	49.62	515377
2014-08-21	49.13	49.67	48.96	49.65	376001
2014-08-22	49.60	49.63	48.98	49.15	319100
2014-08-25	49.59	49.71	49.30	49.63	307919
2014-08-26	49.78	50.44	49.78	50.26	505490
2014-08-27	50.30	50.56	50.01	50.34	410609
2014-08-28	50.30	50.95	50.06	50.45	196760
2014-08-29	50.63	50.91	50.20	50.87	289090
2014-09-02	50.89	50.99	49.28	49.70	531478
2014-09-03	49.53	49.72	48.61	49.16	629399
2014-09-04	49.10	49.16	47.41	47.67	580598
2014-09-05	47.69	47.76	46.82	47.24	492786
2014-09-08	47.11	47.19	46.55	47.02	527348
2014-09-09	47.01	47.18	46.65	46.83	420648
2014-09-10	46.77	47.15	46.29	47.12	543214
2014-09-11	46.72	47.40	46.48	47.32	451669
2014-09-12	47.15	47.35	46.44	46.82	496136
2014-09-15	46.77	46.77	45.66	46.23	755622
2014-09-16	46.02	46.96	46.02	46.30	681224
2014-09-17	46.38	46.46	45.53	45.63	464667
2014-09-18	45.94	46.11	44.93	44.95	503702
2014-09-19	45.16	45.24	44.23	44.23	675230
2014-09-22	44.20	44.24	43.26	43.62	562489
2014-09-23	43.56	44.12	43.37	43.37	384654
2014-09-24	43.15	43.15	41.10	41.61	1628946
2014-09-25	40.71	41.04	39.99	40.65	779788
2014-09-26	40.85	41.06	40.21	40.53	571509
2014-09-29	40.15	40.38	39.69	40.22	608540
2014-09-30	40.12	40.35	38.95	39.03	1260902
2014-10-01	38.99	39.31	38.32	38.66	1267702
2014-10-02	38.65	39.07	37.25	38.77	1707459
2014-10-03	38.85	39.02	38.03	38.33	1030570
2014-10-06	38.42	39.17	38.26	38.79	740114
2014-10-07	38.66	40.06	38.40	39.01	1187031
2014-10-08	38.79	39.28	37.78	39.24	887018
2014-10-09	38.89	39.04	35.31	35.40	2034256
2014-10-10	35.50	37.84	34.90	37.31	1684099
2014-10-13	37.29	38.12	35.90	35.90	1119358
2014-10-14	36.03	37.72	35.39	36.70	1019164
2014-10-15	35.96	37.07	35.27	36.74	1054777
2014-10-16	35.87	38.00	35.42	37.07	863864
2014-10-17	37.38	38.59	35.62	35.92	1221442
2014-10-20	35.93	36.72	35.12	36.22	799181
2014-10-21	35.56	37.27	35.36	37.07	1115707
2014-10-22	37.26	37.30	34.61	34.68	1154837
2014-10-23	35.14	36.39	34.75	36.12	827531
2014-10-24	36.02	36.10	35.15	35.54	491236
2014-10-27	34.83	35.00	33.43	34.45	945379
2014-10-28	34.70	36.44	34.28	36.26	795191
2014-10-29	36.66	37.55	36.24	36.74	958102
2014-10-30	36.49	37.48	35.83	37.04	745193
2014-10-31	37.09	37.13	35.65	36.87	675989
2014-11-03	36.81	37.61	35.61	35.97	1010601
2014-11-04	37.80	38.00	34.90	36.40	1933632
2014-11-05	36.29	37.43	35.86	37.08	886495
2014-11-06	37.11	37.68	36.20	37.02	811856
2014-11-07	37.01	39.44	36.99	39.15	1120777
2014-11-10	39.33	39.82	37.38	37.84	729114
2014-11-11	38.25	38.78	37.40	38.61	882503
2014-11-12	38.86	39.57	38.25	38.50	737618
2014-11-13	38.33	38.66	37.54	37.38	165919
2014-11-14	37.03	38.22	37.03	37.79	966145
2014-11-17	37.62	38.26	37.45	37.91	1160516
2014-11-18	38.01	38.19	36.50	36.55	1036093
2014-11-19	36.76	37.41	36.11	37.19	997284
2014-11-20	37.13	37.84	37.03	37.75	850199
2014-11-21	38.37	39.19	38.25	38.73	864084
2014-11-24	38.72	39.24	38.50	38.65	942388
2014-11-25	38.44	38.79	36.44	36.53	1145205
2014-11-26	36.37	36.40	35.26	35.55	946183
2014-11-28	34.17	34.17	30.83	30.91	1208742
2014-12-01	30.71	31.39	29.70	31.18	1626765
2014-12-02	31.11	32.70	30.85	31.90	1567603
2014-12-03	31.58	33.58	31.36	32.97	1115322
2014-12-04	32.74	33.42	32.35	32.86	971250
2014-12-05	32.74	32.91	30.98	31.15	1015782
2014-12-08	30.60	30.65	28.72	29.12	2215028
2014-12-09	29.07	30.60	29.07	30.21	1748073
2014-12-10	31.04	31.04	29.09	29.85	1878611
2014-12-11	29.88	30.92	29.35	29.68	1339808
2014-12-12	29.34	29.77	28.60	28.62	1740641
2014-12-15	28.76	29.48	28.68	28.71	1548840
2014-12-16	29.49	30.51	28.38	29.34	1552334
2014-12-17	29.34	31.20	29.28	30.86	1258839
2014-12-18	31.88	32.58	30.58	31.44	1148850
2014-12-19	31.31	33.88	31.28	33.88	1888069
2014-12-22	33.61	33.80	32.44	33.23	786046
2014-12-23	33.41	33.91	32.86	33.52	802990
2014-12-24	33.37	33.37	31.60	32.78	516616
2014-12-26	33.01	33.62	32.59	32.90	567443
2014-12-29	33.02	33.65	32.87	33.25	715981
2014-12-30	33.27	33.27	32.31	32.70	647519
2014-12-31	32.41	32.87	31.59	32.41	680430
2015-01-02	32.11	32.76	31.50	32.33	617936
2015-01-05	31.77	31.92	30.30	30.45	1207911
2015-01-06	30.22	30.57	29.65	29.99	1276425
2015-01-07	30.41	30.60	29.27	29.82	1048105
2015-01-08	30.12	30.91	29.62	30.67	1008305
2015-01-09	30.75	30.94	29.38	29.64	962268
2015-01-12	29.25	29.87	28.02	29.16	1485429
2015-01-13	29.30	30.01	29.07	29.56	1153321
2015-01-14	29.19	30.65	28.92	30.50	1083463
2015-01-15	31.00	31.52	29.89	30.04	1022184
2015-01-16	30.06	31.37	29.89	31.00	1055746
2015-01-20	30.75	30.75	29.34	30.26	948012
2015-01-21	30.43	31.56	30.23	31.29	734009
2015-01-22	31.56	31.94	30.44	30.84	608283
2015-01-23	30.73	30.97	29.92	30.08	522942
2015-01-26	30.24	31.16	30.02	31.16	550025
2015-01-27	30.72	31.50	30.35	30.62	726885
2015-01-28	30.42	30.50	28.50	28.62	785912
2015-01-29	28.71	28.94	27.87	28.52	711621
2015-01-30	28.38	29.68	27.90	29.26	909996
2015-02-02	29.61	30.89	29.36	30.86	862746
2015-02-03	30.99	32.27	30.88	32.21	1198337
2015-02-04	31.52	32.01	30.56	31.09	872140
2015-02-05	31.49	32.16	31.28	31.58	846763
2015-02-06	31.65	32.35	30.99	32.35	1047933
2015-02-09	32.43	33.84	32.35	33.24	1286402
2015-02-10	32.76	32.93	30.26	31.82	1656508
2015-02-11	31.56	31.61	29.14	29.24	1737638
2015-02-12	29.47	29.97	27.88	28.56	1683623
2015-02-13	29.09	31.11	28.68	30.01	1794997
2015-02-17	29.62	30.00	28.58	29.86	1341327
2015-02-18	29.42	30.19	29.11	29.90	1210003
2015-02-19	28.97	29.56	28.28	29.31	1148879
2015-02-20	29.28	29.64	28.51	28.82	1287842
2015-02-23	28.70	28.81	27.87	28.27	1010099
2015-02-24	28.50	28.70	28.05	28.54	944380
2015-02-25	28.61	28.70	27.91	28.58	1458731
2015-02-26	28.41	28.43	27.83	28.39	1130068
2015-02-27	28.57	28.82	27.78	28.20	1129805
2015-03-02	28.15	28.35	26.77	27.57	1044817
2015-03-03	27.61	27.79	27.26	27.49	946138
2015-03-04	27.14	27.25	26.37	26.87	1053159
2015-03-05	26.80	27.06	26.23	26.60	1381691
2015-03-06	26.32	26.68	25.58	25.70	1133295
2015-03-09	25.60	25.83	24.96	25.08	1578977
2015-03-10	24.76	25.27	24.46	24.49	1770907
2015-03-11	24.64	24.75	23.22	24.36	2559022
2015-03-12	24.69	24.84	24.08	24.58	1019196
2015-03-13	24.36	24.36	22.93	23.33	2136256
2015-03-16	24.14	24.14	22.32	22.81	1844895
2015-03-17	22.70	23.09	22.54	22.80	1379604
2015-03-18	22.52	23.30	22.38	23.13	1964970
2015-03-19	22.73	22.86	20.97	21.27	3616594
2015-03-20	21.55	21.65	20.43	20.59	3105847
2015-03-23	20.66	21.34	20.48	20.66	1829245
2015-03-24	20.73	20.94	20.32	20.76	1720874
2015-03-25	20.90	21.30	20.55	20.89	1828406
2015-03-26	21.22	21.52	20.07	20.17	2062261
2015-03-27	20.22	20.34	19.37	19.58	2083187
2015-03-30	19.72	19.88	18.93	19.51	2512786
2015-03-31	19.27	19.58	18.84	19.14	2048951
2015-04-01	19.19	19.78	19.06	19.30	1755922
2015-04-02	19.22	20.33	19.16	20.10	2313112
2015-04-06	20.54	21.72	20.29	21.66	2752242
2015-04-07	21.61	23.95	21.50	23.53	4029007
2015-04-08	23.54	24.20	23.30	23.77	2793999
2015-04-09	23.86	25.17	23.84	25.10	1852036
2015-04-10	25.10	25.54	24.87	25.13	1693078
2015-04-13	25.34	25.38	24.58	25.00	1158920
2015-04-14	25.36	26.38	25.16	26.12	1276508
2015-04-15	26.98	29.19	25.91	28.76	2766374
2015-04-16	28.68	28.72	26.96	27.42	1897881
2015-04-17	27.23	27.38	26.29	26.61	903972
2015-04-20	26.76	27.05	25.98	26.07	1018053
2015-04-21	26.17	26.21	25.01	25.25	2013859
2015-04-22	25.32	25.54	24.56	24.66	1552311
2015-04-23	24.72	25.50	24.55	25.43	1002948
2015-04-24	25.18	25.56	24.16	24.40	935254
2015-04-27	24.61	25.05	23.91	25.03	1249682
2015-04-28	24.95	25.63	24.50	25.57	1582728
2015-04-29	25.57	27.08	25.19	26.29	1089307
2015-04-30	26.50	27.71	26.05	27.69	2716176
2015-05-01	27.80	27.82	26.61	27.16	835151
2015-05-04	27.30	27.88	27.04	27.28	899762
2015-05-05	27.55	31.80	27.41	29.38	3898596
2015-05-06	29.78	30.18	28.89	29.40	1935921
2015-05-07	29.07	29.22	27.25	27.35	1331522
2015-05-08	27.72	28.44	26.76	28.44	667270
2015-05-11	28.22	28.82	27.69	28.42	955783
2015-05-12	28.63	29.81	28.25	29.48	1006894
2015-05-13	29.58	29.77	28.63	28.78	801130
2015-05-14	28.82	29.07	27.57	27.98	945277
2015-05-15	28.07	29.48	27.12	28.68	1173659
2015-05-18	28.52	28.75	27.33	27.84	904954
2015-05-19	27.40	27.41	25.96	26.60	1383429
2015-05-20	26.75	27.10	26.08	26.88	895681
2015-05-21	27.07	28.09	26.68	27.79	745710
2015-05-22	27.56	27.98	27.20	27.63	651958
2015-05-26	27.21	27.53	26.22	26.52	1280175
2015-05-27	25.55	26.49	24.80	25.31	2452288
2015-05-28	24.75	25.42	23.96	25.30	1394618
2015-05-29	25.09	25.59	24.54	24.54	1798663
2015-06-01	24.50	24.65	23.04	23.33	1525652
2015-06-02	23.60	24.64	23.52	24.33	1325407
2015-06-03	24.20	24.50	23.44	23.57	947933
2015-06-04	23.41	23.81	23.06	23.54	739225
2015-06-05	23.22	24.12	23.20	23.58	667785
2015-06-08	23.66	24.02	23.41	23.53	745304
2015-06-09	23.93	24.45	23.51	23.52	601166
2015-06-10	23.96	24.67	23.83	23.85	815491
2015-06-11	23.78	23.98	23.19	23.54	645171
2015-06-12	23.40	23.40	22.92	23.16	477270
2015-06-15	22.95	23.50	22.51	23.09	416752
2015-06-16	23.06	23.49	22.81	23.48	470383
2015-06-17	23.63	24.15	23.40	24.02	550741
2015-06-18	24.10	24.16	22.63	23.25	981830
2015-06-19	23.19	23.44	22.91	23.32	860388
2015-06-22	23.30	23.88	23.23	23.35	524400
2015-06-23	23.32	23.79	23.15	23.43	682717
2015-06-24	23.29	24.08	23.28	23.71	584297
2015-06-25	23.71	23.80	22.25	22.42	892479
2015-06-26	22.50	23.23	22.12	23.15	4711939
2015-06-29	22.67	23.12	22.19	22.79	1064523
2015-06-30	23.01	23.01	22.14	22.73	786999
2015-07-01	22.69	22.69	21.61	22.29	1015151
2015-07-02	22.41	23.00	22.04	22.92	776066
2015-07-06	23.06	23.06	21.50	21.70	1370324
2015-07-07	21.50	23.21	21.05	23.18	1020035
2015-07-08	23.00	23.44	22.48	22.88	1528220
2015-07-09	23.37	23.87	22.41	22.45	760176
2015-07-10	22.73	23.13	22.28	22.35	469940
2015-07-13	22.28	23.28	22.22	22.82	616232
2015-07-14	22.70	23.87	22.70	23.44	984764
2015-07-15	23.24	23.44	21.92	21.97	987506
2015-07-16	22.02	22.30	20.74	20.99	1250852
2015-07-17	21.00	21.07	19.49	19.73	1687990
2015-07-20	19.77	19.89	18.88	19.10	1331002
2015-07-21	19.07	20.11	18.84	19.08	1029811
2015-07-22	18.82	18.91	17.63	18.21	1815954
2015-07-23	18.32	19.79	18.21	19.59	1807713
2015-07-24	19.49	19.86	18.90	19.27	7040226
2015-07-27	19.00	19.67	18.25	18.33	1343714
2015-07-28	18.47	19.89	17.90	19.38	870336
2015-07-29	19.04	20.55	18.63	19.94	1178499
2015-07-30	19.94	21.01	19.27	19.77	1173178
2015-07-31	19.74	20.07	19.23	19.53	713215
2015-08-03	19.39	19.92	18.54	18.71	538558
2015-08-04	18.41	18.95	17.91	18.28	907187
2015-08-05	18.39	18.76	17.18	17.34	1181492
2015-08-06	17.20	19.11	16.57	18.78	1244407
2015-08-07	19.14	19.33	17.90	18.09	633958
2015-08-10	18.04	19.29	18.04	19.02	1441614
2015-08-11	18.65	19.35	17.34	17.81	1489087
2015-08-12	17.67	18.79	17.46	18.62	910622
2015-08-13	18.31	19.00	17.72	18.14	551067
2015-08-14	17.86	18.71	17.40	17.63	1313631
2015-08-17	17.56	17.83	17.34	17.54	805527
2015-08-18	17.48	17.80	17.26	17.70	718748
2015-08-19	17.54	17.84	16.80	17.32	1397125
2015-08-20	17.44	17.62	16.01	16.12	1091573
2015-08-21	15.84	16.58	15.63	15.96	1393112
2015-08-24	15.03	16.17	14.74	14.93	2286568
2015-08-25	15.50	15.50	14.35	14.61	2939370
2015-08-26	15.12	15.58	14.62	15.17	1707188
2015-08-27	15.65	16.68	15.37	16.65	1509226
2015-08-28	16.43	17.43	16.34	17.00	1047155
2015-08-31	16.70	18.01	16.08	17.93	940680
2015-09-01	17.27	17.78	16.26	16.41	1138382
2015-09-02	16.24	16.39	15.57	16.30	1335793
2015-09-03	16.33	17.29	16.11	16.56	590869
2015-09-04	16.15	16.46	15.87	16.17	698740
2015-09-08	16.25	16.63	15.76	16.15	692755
2015-09-09	16.31	16.75	14.93	15.04	850912
2015-09-10	15.04	15.49	14.64	15.20	1142770
2015-09-11	14.96	15.10	14.39	14.80	928965
2015-09-14	14.59	15.12	14.52	14.95	825648
2015-09-15	15.03	16.22	15.01	16.13	877930
2015-09-16	16.29	18.10	16.29	17.13	1646014
2015-09-17	17.23	17.70	16.59	17.16	855429
2015-09-18	16.91	16.94	15.69	15.77	1207085
2015-09-21	15.92	16.48	15.40	15.44	934702
2015-09-22	15.00	15.31	14.31	14.52	2021427
2015-09-23	15.10	15.10	13.47	13.85	1441116
2015-09-24	13.68	14.48	13.54	14.22	794534
2015-09-25	14.42	14.52	13.87	14.47	987729
2015-09-28	14.23	14.46	13.30	13.42	1225072
2015-09-29	13.55	13.59	12.75	13.19	1376629
2015-09-30	13.34	13.52	12.82	13.14	778593
2015-10-01	13.35	13.61	12.82	13.26	1005057
2015-10-02	13.16	14.91	13.14	14.87	1017804
2015-10-05	15.10	16.68	15.02	16.59	1080420
2015-10-06	16.56	17.68	16.23	17.63	1622527
2015-10-07	17.37	17.93	16.35	16.95	1828845
2015-10-08	16.57	17.35	15.58	17.15	1365797
2015-10-09	17.36	17.63	16.74	17.24	840134
2015-10-12	17.21	17.21	15.51	15.97	968441
2015-10-13	15.72	16.47	15.40	16.26	788164
2015-10-14	16.24	16.37	15.53	16.24	673184
2015-10-15	16.10	16.39	15.36	16.39	916171
2015-10-16	16.40	16.64	15.24	15.59	962200
2015-10-19	15.32	15.50	14.74	14.87	1041745
2015-10-20	14.81	15.69	14.63	15.51	1142911
2015-10-21	15.32	15.45	14.78	14.81	636247
2015-10-22	14.95	15.30	14.67	14.73	908909
2015-10-23	14.69	14.69	13.64	14.09	1398821
2015-10-26	13.85	14.01	12.92	12.99	1472686
2015-10-27	12.81	12.89	11.81	12.29	2789403
2015-10-28	12.56	13.23	12.21	13.06	2724710
2015-10-29	12.93	13.59	12.30	12.38	1731258
2015-10-30	12.37	12.47	11.36	12.35	1538061
2015-11-02	12.12	12.88	11.86	12.71	1490457
2015-11-03	12.76	13.33	12.61	12.65	2686234
2015-11-04	14.11	14.11	11.29	11.38	2299175
2015-11-05	11.26	11.36	10.41	10.80	1626422
2015-11-06	10.69	11.42	10.45	11.37	1784270
2015-11-09	11.30	11.60	10.74	11.23	1282433
2015-11-10	11.10	11.52	10.80	11.29	1191732
2015-11-11	11.25	11.27	10.03	10.52	1094975
2015-11-12	10.25	10.61	10.03	10.10	681824
2015-11-13	10.00	10.58	9.91	10.56	1136230
2015-11-16	10.50	10.78	10.22	10.73	803516
2015-11-17	10.69	10.69	9.79	9.82	1153333
2015-11-18	9.93	10.24	9.59	9.74	1238000
2015-11-19	9.69	9.75	9.04	9.18	1219511
2015-11-20	9.33	9.47	8.85	8.92	1575527
2015-11-23	8.90	9.32	8.50	9.08	1518962
2015-11-24	9.20	9.99	9.20	9.88	1599999
2015-11-25	9.74	9.94	9.36	9.52	913845
2015-11-27	9.39	9.48	8.93	8.96	517482
2015-11-30	9.07	9.58	9.00	9.51	1455691
2015-12-01	9.60	9.60	9.20	9.32	1300515
2015-12-02	8.90	9.07	8.60	8.74	2117957
2015-12-03	8.88	9.29	8.83	8.94	1276222
2015-12-04	8.80	8.85	8.11	8.24	1911527
2015-12-07	8.09	8.09	7.30	7.54	1445991
2015-12-08	7.41	7.54	7.24	7.30	845856
2015-12-09	7.17	7.79	7.17	7.40	1271407
2015-12-10	7.40	7.75	7.31	7.64	1659055
2015-12-11	7.41	7.58	7.32	7.36	1311957
2015-12-14	7.30	7.37	6.57	6.87	1779474
2015-12-15	6.99	7.17	6.84	6.85	1844637
2015-12-16	6.85	6.96	6.55	6.67	2346659
2015-12-17	6.60	6.67	5.58	6.01	3312178
2015-12-18	6.08	6.48	6.06	6.38	3660867
2015-12-21	6.44	6.71	6.06	6.54	2055393
2015-12-22	6.41	7.18	6.21	7.06	2213619
2015-12-23	7.25	7.48	7.05	7.26	1853957
2015-12-24	7.25	7.42	7.04	7.05	783537
2015-12-28	7.00	7.07	6.64	6.65	1578735
2015-12-29	6.87	6.98	6.45	6.79	1169881
2015-12-30	6.65	6.89	6.59	6.82	1116219
2015-12-31	6.74	6.98	6.61	6.96	1472685
2016-01-04	6.96	7.39	6.80	7.33	1844132
2016-01-05	7.33	7.33	6.53	6.64	1357356
2016-01-06	6.45	6.50	5.97	5.99	1504738
2016-01-07	5.87	6.01	5.61	5.62	1307852
2016-01-08	5.68	6.03	5.44	5.91	2220143
2016-01-11	5.79	5.79	5.20	5.26	1941839
2016-01-12	5.35	5.60	5.24	5.56	2369539
2016-01-13	5.80	5.84	5.21	5.27	1902847
2016-01-14	5.36	5.67	5.15	5.57	1794288
2016-01-15	5.21	5.51	5.05	5.49	1831283
2016-01-19	5.50	5.56	4.96	5.10	1455415
2016-01-20	4.85	5.41	4.50	5.38	1339324
2016-01-21	5.31	6.11	5.16	5.85	1936477
2016-01-22	6.16	6.37	5.39	5.50	2186363
2016-01-25	5.31	5.62	4.95	5.04	1340015
2016-01-26	5.10	5.28	5.01	5.14	1712899
2016-01-27	5.06	5.62	4.98	5.36	2763035
2016-01-28	5.64	5.88	5.29	5.47	2647316
2016-01-29	5.50	5.62	5.10	5.31	2865491
2016-02-01	5.19	5.21	4.90	5.05	1758801
2016-02-02	4.92	5.00	4.28	4.43	2270313
2016-02-03	4.24	5.24	4.24	4.95	5343956
2016-02-04	4.88	6.28	4.88	5.89	5140318
2016-02-05	5.70	6.14	5.60	5.90	2463451
2016-02-08	5.76	5.86	5.39	5.61	1630341
2016-02-09	5.54	5.60	5.05	5.19	1510157
2016-02-10	5.20	5.33	4.67	4.69	1062481
2016-02-11	4.59	4.80	4.41	4.56	1296439
2016-02-12	4.63	4.83	4.50	4.67	1536283
2016-02-16	4.91	4.97	4.67	4.84	1020554
2016-02-17	4.87	5.59	4.87	5.55	1418379
2016-02-18	5.58	5.69	5.23	5.54	1455771
2016-02-19	5.49	5.55	4.99	5.10	1297003
2016-02-22	5.24	6.16	5.21	5.89	2257453
2016-02-23	5.85	6.02	5.35	5.38	1269572
2016-02-24	5.15	5.30	4.99	5.23	1080070
2016-02-25	5.18	5.26	4.72	5.08	1327699
2016-02-26	5.29	5.88	5.23	5.63	1797259
2016-02-29	5.63	5.93	5.61	5.75	2257785
2016-03-01	5.81	6.03	5.62	5.94	2066882
2016-03-02	5.90	6.75	5.80	6.56	2386803
2016-03-03	6.56	8.06	6.50	7.76	2603759
2016-03-04	7.87	10.17	7.84	9.90	5987012
2016-03-07	9.91	11.58	9.90	11.09	4038471
2016-03-08	10.28	10.71	8.89	9.51	3543641
2016-03-09	9.74	9.84	8.36	8.64	2150613
2016-03-10	8.48	8.50	7.17	7.42	3500040
2016-03-11	7.99	8.24	7.71	7.77	1886092
2016-03-14	7.55	7.70	7.10	7.47	1435182
2016-03-15	7.20	7.28	6.76	7.13	1390754
2016-03-16	6.90	7.19	6.27	6.77	2639708
2016-03-17	6.86	7.55	6.77	7.19	2333592
2016-03-18	7.40	7.45	6.81	7.01	4738878
2016-03-21	6.81	7.24	6.57	7.21	1792970
2016-03-22	7.03	7.05	6.45	6.65	1512095
2016-03-23	6.48	6.67	6.20	6.25	866281
2016-03-24	5.98	6.41	5.79	6.37	1489606
2016-03-28	6.35	6.43	5.99	6.27	884715
2016-03-29	6.03	6.28	5.71	6.22	1787315
2016-03-30	6.41	6.60	6.18	6.30	1539591
2016-03-31	6.31	6.87	6.30	6.83	1319685
2016-04-01	6.50	6.61	5.97	6.22	2405358
2016-04-04	6.17	6.70	6.01	6.08	1260310
2016-04-05	6.01	6.12	5.71	5.88	1286675
2016-04-06	6.03	6.33	5.80	6.09	1246084
2016-04-07	5.99	6.19	5.70	5.85	1341539
2016-04-08	6.25	6.58	6.09	6.21	1256580
2016-04-11	6.38	6.75	6.29	6.56	1627030
2016-04-12	6.66	8.10	6.60	7.97	3244063
2016-04-13	7.97	8.38	7.70	7.79	3165343
2016-04-14	7.89	7.96	7.09	7.64	2449993
2016-04-15	7.62	7.64	7.13	7.54	1660191
2016-04-18	7.14	7.95	6.88	7.78	1609446
2016-04-19	7.87	8.92	7.86	8.55	2495762
2016-04-20	8.43	8.72	8.33	8.37	1533769
2016-04-21	8.42	8.60	8.03	8.10	1459074
2016-04-22	8.23	8.89	8.19	8.55	1385012
2016-04-25	8.51	8.65	7.92	8.07	1769755
2016-04-26	8.10	8.47	7.82	8.34	1324184
2016-04-27	8.52	9.30	8.45	8.85	1893790
2016-04-28	8.82	9.16	8.60	8.73	1353687
2016-04-29	8.93	9.37	8.38	8.76	1865603
2016-05-02	8.72	8.82	8.15	8.50	1141373
2016-05-03	8.20	8.39	7.76	7.91	1442858
2016-05-04	7.94	8.65	7.92	8.05	1452304
2016-05-05	8.38	8.55	7.74	7.79	1500968
2016-05-06	7.65	8.45	7.59	8.31	1442571
2016-05-09	8.14	8.23	7.28	7.47	1275309
2016-05-10	7.65	7.80	7.48	7.68	567011
2016-05-11	7.63	7.82	7.22	7.43	1515452
2016-05-12	7.55	7.81	7.14	7.35	1134288
2016-05-13	7.22	7.47	6.99	7.08	887628
2016-05-16	7.40	7.78	7.29	7.33	1146009
2016-05-17	7.32	7.59	6.98	7.11	2034040
2016-05-18	7.05	7.17	6.35	6.39	1527043
2016-05-19	6.25	6.29	5.85	6.01	1458135
2016-05-20	6.08	6.36	5.93	6.25	1559399
2016-05-23	6.03	6.20	5.81	5.86	1485940
2016-05-24	5.90	5.93	5.38	5.67	2578450
2016-05-25	5.73	6.15	5.70	6.11	2157886
2016-05-26	4.60	4.65	3.79	3.90	15729912
2016-05-27	3.81	4.28	3.81	4.24	4844458
2016-05-31	4.31	4.55	4.23	4.33	3178571
2016-06-01	4.30	4.66	4.13	4.61	3748278
2016-06-02	4.55	4.79	4.33	4.71	2090542
2016-06-03	4.75	5.00	4.72	4.75	2051017
2016-06-06	4.84	5.62	4.79	5.54	2794088
2016-06-07	5.58	5.63	5.18	5.36	2429037
2016-06-08	5.46	5.75	5.26	5.62	2079551
2016-06-09	5.46	5.65	5.34	5.55	1396857
2016-06-10	5.45	5.47	5.04	5.06	1701299
2016-06-13	5.00	5.21	4.89	5.02	1297112
2016-06-14	4.97	5.18	4.81	5.03	1562496
2016-06-15	4.99	5.32	4.85	4.88	1561697
2016-06-16	4.83	4.85	4.39	4.64	1696556
2016-06-17	4.80	5.15	4.72	4.89	3237933
2016-06-20	5.02	5.11	4.80	4.93	1748818
2016-06-21	4.89	4.89	4.63	4.73	2165636
2016-06-22	4.82	5.02	4.62	4.62	1910438
2016-06-23	4.80	5.00	4.74	4.89	1638057
2016-06-24	4.55	4.72	4.50	4.68	2511316
2016-06-27	4.57	4.59	4.21	4.27	1585658
2016-06-28	4.45	4.56	4.36	4.46	837973
2016-06-29	4.58	4.70	4.44	4.54	970202
2016-06-30	4.48	4.54	4.31	4.41	1051433
2016-07-01	4.41	4.81	4.35	4.79	2039237
2016-07-05	4.57	4.62	4.21	4.37	2500173
2016-07-06	4.25	4.39	4.21	4.29	1866869
2016-07-07	4.40	4.57	4.20	4.32	3257721
2016-07-08	4.40	4.62	4.27	4.55	2440506
2016-07-11	4.69	4.81	4.61	4.67	1335647
2016-07-12	4.85	5.18	4.75	5.10	1934673
2016-07-13	5.08	5.21	4.78	4.86	1258080
2016-07-14	4.90	5.11	4.86	4.91	913543
2016-07-15	4.99	5.03	4.76	4.77	1293300
2016-07-18	4.75	4.94	4.60	4.92	985477
2016-07-19	4.89	4.89	4.62	4.70	1028173
2016-07-20	4.60	4.89	4.56	4.82	1215639
2016-07-21	4.82	5.13	4.73	4.73	1158025
2016-07-22	4.75	4.80	4.51	4.59	1927327
2016-07-25	4.53	4.57	4.36	4.36	1334446
2016-07-26	4.35	4.52	4.32	4.47	819099
2016-07-27	4.47	4.68	4.18	4.40	1644579
2016-07-28	4.38	4.43	4.17	4.20	1085109
2016-07-29	4.17	4.29	4.12	4.27	1364231
2016-08-01	4.20	4.22	4.01	4.04	1550625
2016-08-02	4.12	4.23	3.77	3.83	1736567
2016-08-03	3.83	3.97	3.77	3.96	1372967
2016-08-04	3.93	4.11	3.90	3.95	972148
2016-08-05	3.97	3.98	3.83	3.95	1166155
2016-08-08	4.01	4.75	4.01	4.69	2840177
2016-08-09	4.70	4.74	4.45	4.66	2183786
2016-08-10	3.33	3.75	3.33	3.50	7803499
2016-08-11	3.49	3.55	3.22	3.23	4082384
2016-08-12	3.23	3.44	3.21	3.24	2574606
2016-08-15	3.33	3.34	3.18	3.24	1615649
2016-08-16	3.27	3.40	3.23	3.32	1753877
2016-08-17	3.29	3.33	3.22	3.31	1845154
2016-08-18	3.36	3.48	3.27	3.34	2093953
2016-08-19	3.33	3.33	3.22	3.28	1045308
2016-08-22	3.22	3.32	3.20	3.25	1561875
2016-08-23	3.22	3.47	3.19	3.40	1135330
2016-08-24	3.35	3.37	3.17	3.18	1279734
2016-08-25	3.18	3.27	3.07	3.10	1088876
2016-08-26	3.13	3.25	3.06	3.13	780021
2016-08-29	3.16	3.25	3.10	3.19	986958
2016-08-30	3.23	3.30	3.13	3.18	458163
2016-08-31	3.12	3.36	3.11	3.27	1523562
2016-09-01	3.23	3.23	3.05	3.09	1302620
2016-09-02	3.17	3.28	3.14	3.19	938480
2016-09-06	3.25	3.27	3.15	3.18	1269868
2016-09-07	3.20	3.31	3.17	3.25	872774
2016-09-08	3.29	3.62	3.29	3.60	1214096
2016-09-09	3.49	3.53	3.33	3.36	1304308
2016-09-12	3.30	3.43	3.24	3.40	1338362
2016-09-13	3.34	3.45	3.24	3.40	1693715
2016-09-14	3.33	3.43	3.24	3.28	1371832
2016-09-15	3.29	3.39	3.26	3.28	1012150
2016-09-16	3.19	3.30	3.17	3.25	2051497
2016-09-19	3.32	3.32	3.06	3.06	1455328
2016-09-20	3.06	3.06	2.63	2.72	2541369
2016-09-21	2.78	2.89	2.44	2.56	3193080
2016-09-22	2.60	2.70	2.50	2.68	1299329
2016-09-23	2.66	2.74	2.42	2.43	1613711
2016-09-26	2.48	2.50	2.35	2.42	847046
2016-09-27	2.39	2.44	2.16	2.43	1723859
2016-09-28	2.48	2.85	2.40	2.81	1599846
2016-09-29	2.83	3.06	2.77	2.82	1915226
2016-09-30	2.86	2.93	2.69	2.82	1393284
2016-10-03	2.84	2.85	2.73	2.79	1133049
2016-10-04	2.78	2.88	2.73	2.76	764497
2016-10-05	2.81	3.37	2.81	3.24	2165028
2016-10-06	3.26	3.44	3.06	3.13	1254954
2016-10-07	3.16	3.19	3.01	3.04	876578
2016-10-10	3.11	3.34	3.11	3.22	895364
2016-10-11	3.20	3.25	3.13	3.14	654895
2016-10-12	3.12	3.18	3.03	3.09	520730
2016-10-13	3.08	3.30	3.03	3.11	799977
2016-10-14	3.16	3.17	3.00	3.07	591196
2016-10-17	3.07	3.12	2.74	2.87	1055603
2016-10-18	2.93	2.97	2.83	2.97	870201
2016-10-19	3.01	3.16	3.01	3.07	871501
2016-10-20	3.04	3.14	3.02	3.13	811374
2016-10-21	3.10	3.12	2.94	2.99	827459
2016-10-24	2.18	2.24	1.62	1.67	14172114
2016-10-25	1.65	1.73	1.65	1.70	6779047
2016-10-26	1.68	1.84	1.65	1.76	3545694
2016-10-27	1.81	1.83	1.67	1.68	2117229
2016-10-28	1.67	1.69	1.58	1.60	2289417
2016-10-31	1.60	1.77	1.50	1.73	3497143
2016-11-01	1.77	1.77	1.53	1.57	2215294
2016-11-02	1.58	1.65	1.54	1.57	1299171
2016-11-03	1.57	1.59	1.46	1.49	2033949
2016-11-04	1.48	1.61	1.44	1.55	1100627
2016-11-07	1.58	1.74	1.56	1.73	1961107
2016-11-08	1.58	1.71	1.44	1.49	2781761
2016-11-09	1.45	1.64	1.45	1.51	1775003
2016-11-10	1.50	1.85	1.50	1.75	2942390
2016-11-11	1.71	1.98	1.65	1.88	2887979
2016-11-14	1.91	1.94	1.78	1.90	1520186
2016-11-15	1.93	2.14	1.88	2.09	1637228
2016-11-16	2.11	2.46	2.03	2.32	2523090
2016-11-17	2.40	2.53	1.97	1.99	3131672
2016-11-18	2.00	2.27	1.97	2.23	1590630
2016-11-21	2.31	2.36	2.16	2.24	1531309
2016-11-22	2.23	2.30	2.07	2.27	1608417
2016-11-23	2.26	2.35	2.19	2.26	826857
2016-11-25	2.23	2.31	2.16	2.26	552274
2016-11-28	2.26	2.26	2.00	2.02	1493126
2016-11-29	1.95	2.09	1.91	2.03	917297
2016-11-30	2.21	2.35	2.12	2.29	3216327
2016-12-01	2.34	2.84	2.30	2.71	3588402
2016-12-02	2.71	2.78	2.56	2.63	1646875
2016-12-05	2.68	3.29	2.63	3.21	4560365
2016-12-06	3.13	3.37	2.87	3.35	1736750
2016-12-07	3.36	3.49	3.17	3.26	1607909
2016-12-08	3.30	3.50	3.19	3.44	1282880
2016-12-09	3.48	3.97	3.44	3.74	3046056
2016-12-12	4.20	4.29	3.87	3.92	3561060
2016-12-13	4.09	4.16	3.81	4.14	2380080
2016-12-14	4.03	4.06	3.63	3.68	2772651
2016-12-15	3.60	4.06	3.37	3.99	2636366
2016-12-16	4.05	4.16	3.82	4.05	3816942
2016-12-19	4.11	4.12	3.93	4.01	1591362
2016-12-20	4.11	4.38	4.02	4.33	3160016
2016-12-21	4.35	4.49	4.23	4.25	1763657
2016-12-22	4.28	4.28	3.66	3.70	2763227
2016-12-23	3.66	3.66	3.39	3.54	2418262
2016-12-27	3.57	3.87	3.42	3.61	2438501
2016-12-28	3.65	3.67	3.33	3.34	2161728
2016-12-29	3.37	3.46	3.24	3.42	1451809
2016-12-30	3.43	3.48	3.30	3.41	2500867
2017-01-03	3.49	3.79	3.46	3.61	1879067
2017-01-04	3.63	3.93	3.55	3.78	1178020
2017-01-05	3.82	3.88	3.64	3.69	1210128
2017-01-06	3.69	3.76	3.52	3.63	1044683
2017-01-09	3.54	3.54	3.32	3.42	1252419
2017-01-10	3.46	3.70	3.38	3.59	2356839
2017-01-11	3.60	3.67	3.46	3.47	2826225
2017-01-12	3.50	3.53	2.77	2.82	6796093
2017-01-13	2.82	2.84	2.50	2.56	3764786
2017-01-17	2.61	2.62	2.26	2.27	2959356
2017-01-18	2.29	2.36	2.12	2.27	3726576
2017-01-19	2.32	2.32	2.05	2.11	1878926
2017-01-20	2.17	2.34	2.03	2.26	3583968
2017-01-23	2.23	2.23	2.07	2.11	1772394
2017-01-24	2.14	2.24	2.05	2.18	1619683
2017-01-25	2.18	2.50	2.17	2.45	3891878
2017-01-26	2.50	2.60	2.26	2.40	2819985
2017-01-27	2.43	2.56	2.34	2.46	2869400
2017-01-30	2.40	2.43	2.16	2.25	2281464
2017-01-31	2.25	2.27	2.07	2.20	1850189
2017-02-01	2.23	2.25	2.06	2.12	2128934
2017-02-02	2.12	2.14	1.93	2.05	2407222
2017-02-03	2.06	2.14	1.96	2.06	4007592
2017-02-06	2.08	2.15	1.94	2.03	1639847
2017-02-07	2.01	2.10	1.92	1.98	2090520
2017-02-08	1.66	1.78	1.33	1.67	7405787
2017-02-09	1.70	1.71	1.49	1.51	4605894
2017-02-10	1.52	1.58	1.44	1.45	1963604
2017-02-13	1.43	1.44	1.29	1.32	3522224
2017-02-14	1.35	1.42	1.25	1.40	2364299
2017-02-15	1.41	1.45	1.35	1.43	1350154
2017-02-16	1.44	1.44	1.33	1.35	1763725
2017-02-17	1.36	1.38	1.30	1.38	1149037
2017-02-21	1.40	1.41	1.30	1.33	1002848
2017-02-22	1.30	1.35	1.30	1.33	981326
2017-02-23	1.34	1.37	1.31	1.36	832886
2017-02-24	1.34	1.35	1.29	1.34	1234467
2017-02-27	1.33	1.41	1.30	1.37	1404601
2017-02-28	1.37	1.40	1.32	1.36	1359897
2017-03-01	1.38	1.48	1.36	1.38	1175741
2017-03-02	1.36	1.37	1.34	1.35	961441
2017-03-03	1.33	1.39	1.29	1.30	1183588
2017-03-06	1.29	1.37	1.25	1.36	1475274
2017-03-07	1.36	1.36	1.28	1.28	805783
2017-03-08	1.28	1.30	1.18	1.19	1828547
2017-03-09	1.18	1.20	0.93	1.00	4244622
2017-03-10	1.00	1.05	0.96	0.98	1812058
2017-03-13	0.98	1.00	0.82	0.83	2441692
2017-03-14	0.98	1.00	0.81	0.85	1681046
2017-03-15	0.86	0.90	0.82	0.84	1426494
2017-03-16	0.90	0.92	0.81	0.84	909737
2017-03-17	0.86	0.96	0.83	0.95	2553673
2017-03-20	0.95	0.96	0.86	0.90	1019810
2017-03-21	0.90	1.01	0.88	0.99	2006289
2017-03-22	0.99	0.99	0.93	0.95	653438
2017-03-23	0.94	0.94	0.86	0.87	882852
2017-03-24	0.86	0.90	0.83	0.83	733813
2017-03-27	0.83	0.84	0.80	0.81	675489
2017-03-28	0.92	0.94	0.82	0.91	1987724
2017-03-29	0.96	1.11	0.96	1.09	2771140
2017-03-30	1.11	1.15	0.97	1.02	1699302
2017-03-31	1.02	1.17	1.02	1.15	3320061
2017-04-03	1.13	1.19	1.07	1.08	1444563
2017-04-04	1.09	1.10	0.97	1.01	1346848
2017-04-05	1.03	1.04	0.85	0.87	1683351
2017-04-06	0.88	0.99	0.88	0.92	1144634
2017-04-07	0.97	0.99	0.85	0.87	1004586
2017-04-10	0.86	0.93	0.86	0.91	805926
2017-04-11	0.93	0.95	0.87	0.91	995268
2017-04-12	0.91	0.94	0.87	0.92	892872
2017-04-13	0.90	0.91	0.83	0.89	952793
2017-04-17	0.92	0.93	0.85	0.90	735076
2017-04-18	0.86	0.90	0.85	0.88	527774
2017-04-19	0.87	0.88	0.85	0.86	617861
2017-04-20	0.86	0.90	0.83	0.86	615575
2017-04-21	0.82	0.85	0.81	0.81	1117161
2017-04-24	0.81	0.84	0.80	0.80	479178
2017-04-25	0.83	0.86	0.80	0.84	428387
2017-04-26	0.85	0.96	0.84	0.91	946123
2017-04-27	0.90	0.92	0.86	0.89	724122
2017-04-28	0.90	0.95	0.87	0.88	890029
2017-05-01	0.97	0.98	0.86	0.88	694183
2017-05-02	0.87	0.90	0.85	0.86	580295
2017-05-03	0.85	0.92	0.84	0.90	333653
2017-05-04	0.86	0.90	0.81	0.82	587587
2017-05-05	0.82	0.85	0.81	0.82	1093403
2017-05-08	0.82	0.85	0.79	0.81	1393135
2017-05-09	0.72	0.85	0.71	0.82	883730
2017-05-10	0.86	0.93	0.83	0.91	1353701
2017-05-11	0.87	0.94	0.87	0.89	875058
2017-05-12	0.75	0.94	0.69	0.88	5713340
2017-05-15	0.84	0.86	0.66	0.70	14196015
2017-05-16	0.73	0.83	0.73	0.82	3277881
2017-05-17	0.85	0.93	0.82	0.86	3186877
2017-05-18	0.86	0.90	0.79	0.80	3807816
2017-05-19	0.80	0.90	0.75	0.75	4402522
2017-05-22	0.77	0.80	0.70	0.75	2743862
2017-05-23	0.79	0.84	0.76	0.76	1038848
2017-05-24	0.78	0.80	0.75	0.76	1058140
2017-05-25	0.76	0.80	0.74	0.75	956682
2017-05-26	0.73	0.80	0.73	0.75	1004629
2017-05-30	0.74	0.75	0.73	0.74	388832
2017-05-31	0.74	0.75	0.72	0.73	453352
2017-06-01	0.73	0.78	0.73	0.77	786791
2017-06-02	0.79	0.79	0.76	0.77	518047
2017-06-05	0.77	0.77	0.74	0.75	263148
2017-06-06	0.72	0.80	0.72	0.78	449979
2017-06-07	0.78	0.88	0.77	0.80	673633
2017-06-08	0.79	0.82	0.76	0.79	711858
2017-06-09	0.78	0.82	0.77	0.80	288887
2017-06-12	0.79	0.81	0.79	0.80	251406
2017-06-13	0.81	0.92	0.81	0.86	1277103
2017-06-14	0.85	0.92	0.85	0.88	538571
2017-06-15	0.86	0.90	0.82	0.84	412798
2017-06-16	0.82	0.99	0.82	0.96	1365135
2017-06-19	0.96	0.97	0.89	0.89	461278
2017-06-20	0.90	0.90	0.80	0.81	494798
2017-06-21	0.83	0.84	0.80	0.81	353184
2017-06-22	0.81	0.92	0.81	0.91	418242
2017-06-23	0.90	0.95	0.72	0.81	6934300
2017-06-26	0.85	0.85	0.76	0.77	1431956
2017-06-27	0.77	0.82	0.75	0.76	544927
2017-06-28	0.76	0.76	0.73	0.73	635225
2017-06-29	0.73	0.76	0.73	0.74	422673
2017-06-30	0.75	0.76	0.72	0.72	347209
2017-07-03	0.76	0.76	0.71	0.73	220583
2017-07-05	0.73	0.75	0.72	0.74	252844
2017-07-06	0.75	0.76	0.72	0.72	203883
2017-07-07	0.74	0.74	0.71	0.72	292599
2017-07-10	0.73	0.74	0.72	0.72	283829
2017-07-11	0.73	0.74	0.72	0.72	311821
2017-07-12	0.73	0.86	0.73	0.86	1010402
2017-07-13	0.81	0.94	0.77	0.92	1584647
2017-07-14	0.95	1.03	0.92	0.96	2462855
2017-07-17	0.94	0.95	0.90	0.92	565191
2017-07-18	0.92	0.93	0.90	0.91	302637
2017-07-19	0.91	0.96	0.89	0.93	287400
2017-07-20	0.95	0.96	0.91	0.92	293273
2017-07-21	0.92	0.92	0.89	0.91	561713
2017-07-24	0.93	0.93	0.86	0.88	264457
2017-07-25	0.88	0.92	0.86	0.92	328865
2017-07-26	0.92	0.95	0.86	0.93	282981
2017-07-27	0.93	0.93	0.89	0.90	426627
2017-07-28	0.89	0.99	0.88	0.96	1815363
2017-07-31	0.97	1.05	0.88	0.93	1829514
2017-08-01	21.00	26.38	20.37	25.00	599538
2017-08-02	25.58	29.14	25.58	27.10	595122
2017-08-03	26.85	27.00	24.84	25.20	213576
2017-08-04	24.94	26.50	24.92	25.23	70982
2017-08-07	24.96	25.50	24.78	25.14	74764
2017-08-08	25.00	25.44	24.94	25.06	156415
2017-08-09	25.22	25.53	24.46	24.54	64282
2017-08-10	24.10	24.34	23.45	24.34	117677
2017-08-11	24.27	24.27	23.21	23.29	37348
2017-08-14	23.31	25.05	22.66	23.83	117941
2017-08-15	23.91	24.83	23.68	24.49	151623
2017-08-16	25.44	25.44	23.83	23.90	83370
2017-08-17	23.86	23.86	22.00	22.15	78263
2017-08-18	21.86	24.80	21.24	24.15	53956
2017-08-21	23.94	24.36	22.99	23.06	32512
2017-08-22	23.15	24.00	21.20	21.46	29609
2017-08-23	21.35	23.36	21.01	22.59	77157
2017-08-24	22.43	24.67	21.84	24.49	69497
2017-08-25	24.69	24.75	23.94	24.75	52672
2017-08-28	24.57	25.19	24.39	24.83	45089
2017-08-29	24.59	25.20	24.21	24.71	88344
2017-08-30	24.37	24.83	24.30	24.41	52605
2017-08-31	24.54	25.13	23.07	23.65	33007
2017-09-01	23.68	23.87	23.00	23.60	64758
2017-09-05	24.21	27.49	24.18	27.31	413506
2017-09-06	27.33	29.15	26.51	28.78	301385
2017-09-07	29.07	29.76	27.66	28.76	461735
2017-09-08	28.95	29.25	28.61	28.95	318702
2017-09-11	29.37	29.45	28.57	28.59	336458
2017-09-12	28.74	29.18	28.20	28.75	295785
2017-09-13	28.72	29.33	28.60	28.89	652121
2017-09-14	29.11	30.06	28.86	29.12	367714
2017-09-15	28.93	30.35	28.39	29.23	1827389
2017-09-18	29.25	29.75	28.56	29.13	294051
2017-09-19	28.93	28.93	28.03	28.75	314393
2017-09-20	28.48	29.31	28.39	28.49	76827
2017-09-21	28.52	29.23	27.39	27.62	104000
2017-09-22	27.57	28.20	27.42	27.52	56848
2017-09-25	27.67	27.99	27.52	27.92	53272
2017-09-26	27.92	28.55	27.04	27.11	68779
2017-09-27	27.12	27.59	26.77	27.45	155989
2017-09-28	27.50	29.11	27.20	29.00	653968
2017-09-29	28.76	29.21	28.31	29.08	61222
2017-10-02	28.79	29.08	27.40	27.48	369204
2017-10-03	27.20	27.29	26.86	27.06	65459
2017-10-04	26.84	27.30	26.59	27.21	115693
2017-10-05	27.11	27.26	26.83	27.00	78803
2017-10-06	26.68	27.20	26.50	27.06	46782
2017-10-09	27.12	27.12	26.74	27.03	625535
2017-10-10	27.24	27.58	26.69	26.88	22161
2017-10-11	26.82	27.00	26.57	26.79	46834
2017-10-12	26.57	27.13	26.57	26.71	44580
2017-10-13	26.30	26.90	26.30	26.53	31669
2017-10-16	26.20	27.30	26.20	26.86	39850
2017-10-17	26.81	27.60	26.51	26.92	22365
2017-10-18	26.96	27.38	26.51	27.17	35056
2017-10-19	26.82	27.51	26.79	26.90	43268
2017-10-20	27.00	27.31	26.68	27.07	44036
2017-10-23	27.22	27.87	26.75	27.22	81611
2017-10-24	27.10	27.85	27.00	27.22	86023
2017-10-25	27.25	27.80	27.25	27.51	24223
2017-10-26	27.60	28.40	27.60	27.90	74829
2017-10-27	27.80	27.95	27.37	27.49	48386
2017-10-30	27.32	28.04	26.76	27.26	25911
2017-10-31	27.21	27.35	26.85	27.25	56875
2017-11-01	27.30	27.40	26.86	27.18	175568
2017-11-02	27.18	27.84	27.18	27.37	68901
2017-11-03	27.29	27.60	27.24	27.43	61471
2017-11-06	27.50	27.92	27.00	27.41	75077
2017-11-07	27.75	27.75	27.22	27.33	48176
2017-11-08	27.23	27.23	26.65	26.88	28025
2017-11-09	26.62	27.00	25.92	26.90	65686
2017-11-10	27.00	27.22	26.20	26.57	50119
2017-11-13	26.67	26.67	25.36	25.66	82589
2017-11-14	25.56	25.56	24.26	24.91	131278
2017-11-15	24.97	25.44	24.85	25.02	71516
2017-11-16	24.96	25.24	24.48	25.04	1259204
2017-11-17	25.02	25.16	24.82	24.97	49237
2017-11-20	24.87	25.09	24.62	25.03	72373
2017-11-21	24.92	25.20	24.68	24.96	118772
2017-11-22	25.01	25.01	24.23	24.68	37492
2017-11-24	24.51	24.65	24.22	24.42	73885
2017-11-27	24.66	25.10	24.26	25.00	62494
2017-11-28	25.00	25.27	24.48	25.13	81971
2017-11-29	25.15	25.60	24.98	25.50	40001
2017-11-30	25.81	26.59	25.37	25.78	55046
2017-12-01	25.70	26.94	25.70	26.68	73754
2017-12-04	26.80	27.68	26.48	27.29	159112
2017-12-05	27.19	27.65	26.77	26.90	60854
2017-12-06	26.88	26.88	25.69	26.48	62499
2017-12-07	26.27	26.51	25.73	26.48	63880
2017-12-08	26.53	27.38	26.03	26.91	69193
2017-12-11	26.70	26.70	24.99	25.05	220856
2017-12-12	25.05	26.24	25.05	25.93	87530
2017-12-13	26.03	26.03	24.97	25.07	264093
2017-12-14	25.05	25.21	24.42	24.66	385286
2017-12-15	24.60	25.68	24.60	25.55	1019499
2017-12-18	25.40	25.75	25.21	25.34	159849
2017-12-19	25.40	25.80	24.94	25.01	185879
2017-12-20	25.24	25.81	24.82	24.99	94828
2017-12-21	24.95	25.67	24.95	25.02	116098
2017-12-22	25.01	25.54	24.55	24.66	148784
2017-12-26	24.85	25.27	23.80	24.19	253971
2017-12-27	24.19	25.04	23.52	24.91	161226
2017-12-28	25.03	25.44	24.41	25.03	69472
2017-12-29	25.00	25.13	24.37	24.40	70147
2018-01-02	24.61	25.40	24.42	25.36	48558
2018-01-03	25.44	26.47	25.06	26.18	184570
2018-01-04	26.49	26.94	26.00	26.85	135986
2018-01-05	26.92	27.46	26.38	27.38	174537
2018-01-08	27.31	28.64	27.23	28.40	115178
2018-01-09	28.52	28.68	27.40	27.85	247731
2018-01-10	28.07	28.56	28.01	28.45	204358
2018-01-11	28.69	28.69	28.11	28.36	132232
2018-01-12	28.39	29.21	28.39	28.80	248417
2018-01-16	28.77	28.77	27.51	27.63	139842
2018-01-17	27.68	28.38	27.39	27.66	173769
2018-01-18	27.56	28.29	27.45	27.95	220407
2018-01-19	27.95	28.15	27.78	27.99	116529
2018-01-22	28.06	28.19	27.83	28.00	78824
2018-01-23	28.14	28.17	27.18	27.67	120718
2018-01-24	27.63	28.20	27.50	28.00	231338
2018-01-25	28.00	28.01	27.04	27.53	115169
2018-01-26	27.52	27.92	27.52	27.75	70207
2018-01-29	27.59	27.73	27.09	27.31	141233
2018-01-30	27.00	27.31	26.64	26.89	61254
2018-01-31	26.98	27.95	26.91	27.95	100095
2018-02-01	27.90	28.76	27.43	28.25	148394
2018-02-02	28.11	28.11	26.80	27.15	97364
2018-02-05	26.87	27.95	26.62	26.72	84515
2018-02-06	26.44	26.97	26.00	26.45	237956
2018-02-07	26.61	26.95	25.18	25.22	79903
2018-02-08	25.20	25.49	23.82	24.40	205142
2018-02-09	24.77	25.63	24.44	25.51	211711
2018-02-12	25.60	25.77	24.61	25.56	59472
2018-02-13	25.39	25.50	24.95	25.36	29206
2018-02-14	25.03	25.37	24.58	25.15	139797
2018-02-15	25.31	25.33	24.82	25.10	263198
2018-02-16	24.88	25.40	24.66	25.24	68830
2018-02-20	25.21	25.40	25.02	25.12	48045
2018-02-21	25.09	25.15	24.97	24.99	75519
2018-02-22	25.00	26.20	24.95	25.77	311437
2018-02-23	26.02	26.15	25.50	25.99	43531
2018-02-26	26.20	26.20	25.45	25.47	37845
2018-02-27	25.42	25.86	25.08	25.11	48692
2018-02-28	25.13	25.20	24.90	25.02	175839
2018-03-01	25.07	25.43	24.85	24.98	100995
2018-03-02	24.80	25.31	24.58	25.05	91206
2018-03-05	25.10	25.84	25.03	25.36	73084
2018-03-06	25.71	25.75	25.21	25.66	71081
2018-03-07	25.30	25.50	24.73	25.12	77193
2018-03-08	25.00	25.30	24.76	25.22	67446
2018-03-09	25.30	25.90	25.16	25.90	124845
2018-03-12	25.63	26.20	25.63	25.88	83900
2018-03-13	26.00	26.05	25.31	25.85	62685
2018-03-14	26.00	26.02	25.64	25.83	99458
2018-03-15	25.72	25.86	24.86	24.93	126849
2018-03-16	24.93	26.19	24.93	26.02	480389
2018-03-19	26.02	26.23	25.92	26.04	144209
2018-03-20	26.18	27.00	26.15	26.94	249266
2018-03-21	27.06	27.75	26.80	27.54	142079
2018-03-22	27.29	30.00	27.29	29.07	238647
2018-03-23	29.12	29.42	28.48	28.57	72633
2018-03-26	28.92	28.93	27.68	28.81	66725
2018-03-27	28.94	29.30	28.51	28.84	91641
2018-03-28	28.79	29.45	28.75	28.89	111144
2018-03-29	28.92	29.00	28.55	28.61	78197
2018-04-02	28.78	28.91	27.99	28.63	55927
2018-04-03	28.71	29.59	28.16	29.51	214364
2018-04-04	29.27	29.76	29.09	29.50	103643
2018-04-05	29.69	30.60	29.64	30.50	193949
2018-04-06	30.33	30.82	29.85	30.43	88675
2018-04-09	30.66	30.91	30.30	30.50	69458
2018-04-10	30.90	32.12	30.81	31.88	176566
2018-04-11	31.82	32.79	31.64	32.43	119749
2018-04-12	32.78	32.78	32.06	32.29	76612
2018-04-13	32.47	32.75	31.85	32.55	151861
2018-04-16	32.21	32.50	31.47	31.58	67650
2018-04-17	31.84	32.47	31.38	32.26	168976
2018-04-18	32.58	33.16	32.30	32.82	162484
2018-04-19	32.86	33.11	32.40	32.57	75491
2018-04-20	32.38	33.66	32.04	33.52	89535
2018-04-23	33.30	34.33	32.62	34.26	119763
2018-04-24	34.20	34.40	33.13	33.71	170371
2018-04-25	33.54	34.04	33.52	33.93	87977
2018-04-26	34.14	34.47	33.98	34.32	111491
2018-04-27	34.30	35.09	34.27	35.06	91328
2018-04-30	35.19	35.70	34.00	34.26	163919
2018-05-01	34.13	34.81	33.51	33.74	78792
2018-05-02	33.69	34.88	33.69	34.54	176237
2018-05-03	34.36	34.45	33.26	33.44	166093
2018-05-04	33.32	33.79	33.27	33.58	58932
2018-05-07	33.63	34.15	33.20	33.20	91727
2018-05-08	33.26	33.92	33.11	33.84	79041
2018-05-09	34.10	35.01	33.83	34.95	383513
2018-05-10	35.09	35.53	34.34	35.09	209626
2018-05-11	35.30	35.98	34.20	34.25	172446
2018-05-14	34.59	35.07	33.86	33.90	110982
2018-05-15	32.50	32.50	29.06	31.48	255891
2018-05-16	31.49	32.09	30.74	31.40	321293
2018-05-17	31.36	32.53	31.36	31.50	221963
2018-05-18	31.43	31.71	30.96	31.27	125453
2018-05-21	31.40	32.21	31.11	31.38	204322
2018-05-22	31.39	31.71	30.55	31.44	210170
2018-05-23	31.48	32.22	31.03	31.36	127760
2018-05-24	31.18	31.18	30.00	30.06	146381
2018-05-25	30.33	30.58	28.89	29.28	167772
2018-05-29	28.99	29.28	28.52	28.63	179426
2018-05-30	28.61	29.84	28.61	29.26	236539
2018-05-31	29.21	29.80	28.80	28.97	374384
2018-06-01	29.02	29.86	28.85	29.56	210951
2018-06-04	29.61	31.19	29.61	31.10	288497
2018-06-05	30.90	31.03	29.72	30.01	179584
2018-06-06	30.34	30.76	29.68	30.37	156074
2018-06-07	30.29	31.52	30.14	31.44	219960
2018-06-08	31.42	31.75	30.49	31.60	188118
2018-06-11	31.64	31.64	30.23	30.53	126193
2018-06-12	30.68	31.05	29.73	29.77	135854
2018-06-13	29.73	30.21	29.21	29.33	132245
2018-06-14	29.45	29.75	29.10	29.28	133070
2018-06-15	29.05	29.10	28.06	28.24	334104
2018-06-18	28.29	29.74	28.29	28.87	156163
2018-06-19	28.39	29.08	28.13	28.73	147426
2018-06-20	28.86	29.22	28.45	28.90	159486
2018-06-21	28.84	28.95	27.23	27.46	252520
2018-06-22	28.11	29.30	27.24	28.52	2829784
2018-06-25	28.52	28.57	27.51	28.31	240989
2018-06-26	28.26	30.21	28.13	29.70	287497
2018-06-27	29.70	30.09	29.20	29.67	675036
2018-06-28	29.61	29.72	29.04	29.17	239476
2018-06-29	29.25	29.42	28.61	28.93	153923
2018-07-02	28.76	29.62	28.26	29.20	219071
2018-07-03	29.43	30.48	29.17	29.85	213941
2018-07-05	29.90	30.37	29.61	30.15	112933
2018-07-06	30.10	30.65	29.55	30.41	100900
2018-07-09	30.61	31.84	30.61	31.37	258340
2018-07-10	31.45	32.65	31.45	31.90	435198
2018-07-11	31.58	32.08	30.94	30.96	340270
2018-07-12	31.00	31.02	30.21	30.29	186452
2018-07-13	30.35	30.98	30.17	30.62	221500
2018-07-16	31.96	32.49	30.41	30.66	433673
2018-07-17	30.38	31.50	30.31	31.31	309843
2018-07-18	31.16	31.50	31.00	31.33	275940
2018-07-19	31.23	32.15	31.23	31.59	321594
2018-07-20	31.56	31.71	31.42	31.49	158419
2018-07-23	31.53	31.91	31.33	31.69	96331
2018-07-24	32.82	32.85	32.00	32.49	383865
2018-07-25	32.53	33.36	32.41	32.82	333120
2018-07-26	32.89	33.17	32.74	33.09	404062
2018-07-27	33.35	34.08	33.22	33.44	388236
2018-07-30	33.61	34.40	33.54	33.59	210488
2018-07-31	33.70	34.40	33.14	34.33	204993
2018-08-01	34.05	34.25	33.25	33.28	150383
2018-08-02	33.28	33.33	31.88	31.98	165919
2018-08-03	31.99	32.47	31.40	32.14	275041
2018-08-06	32.15	32.33	31.74	32.26	143425
2018-08-07	32.50	33.03	32.28	32.49	130265
2018-08-08	32.35	33.09	32.23	33.07	91801
2018-08-09	33.03	33.18	32.53	32.68	60582
2018-08-10	32.58	33.29	32.13	33.12	84412
2018-08-13	33.07	33.07	31.45	31.57	204079
2018-08-14	32.58	32.96	31.80	32.36	223036
2018-08-15	32.11	32.13	30.14	30.22	192101
2018-08-16	30.35	30.62	29.58	29.87	179811
2018-08-17	29.73	30.24	29.52	30.23	125298
2018-08-20	30.22	30.89	30.05	30.88	75219
2018-08-21	30.87	31.53	30.76	31.03	124913
2018-08-22	31.25	31.49	30.88	31.39	98594
2018-08-23	31.41	31.56	30.83	31.36	111030
2018-08-24	31.41	32.56	31.21	31.52	170478
2018-08-27	31.57	31.68	30.88	31.20	186941
2018-08-28	31.20	31.54	30.84	31.01	84049
2018-08-29	31.08	32.57	30.85	32.48	168509
2018-08-30	32.51	32.51	32.05	32.19	196335
2018-08-31	32.01	32.73	31.75	32.00	179086
2018-09-04	32.05	32.40	30.39	31.99	289927
2018-09-05	31.79	32.09	31.01	31.86	157045
2018-09-06	31.80	31.85	30.41	30.72	164139
2018-09-07	30.57	30.86	30.13	30.79	121504
2018-09-10	31.06	31.29	30.36	30.36	133965
2018-09-11	30.30	30.82	30.30	30.57	83839
2018-09-12	30.56	31.55	30.56	31.35	127226
2018-09-13	31.39	31.41	30.54	30.78	108772
2018-09-14	30.77	31.67	30.77	31.15	144604
2018-09-17	31.17	31.67	31.06	31.18	73074
2018-09-18	31.26	31.85	31.01	31.15	93613
2018-09-19	31.12	31.50	30.99	31.07	145208
2018-09-20	31.15	31.17	30.65	31.09	143124
2018-09-21	31.10	31.25	30.88	31.10	481314
2018-09-24	31.15	31.63	31.15	31.24	158235
2018-09-25	31.49	31.75	31.26	31.40	158007
2018-09-26	31.37	32.75	31.18	31.21	164577
2018-09-27	31.25	31.25	30.83	31.03	54702
2018-09-28	31.01	31.41	30.80	31.19	92171
2018-10-01	31.41	31.70	31.01	31.50	146023
2018-10-02	31.53	31.83	31.40	31.51	126619
2018-10-03	31.57	31.97	31.16	31.94	248963
2018-10-04	31.99	32.58	31.70	31.97	374567
2018-10-05	32.01	32.02	31.08	31.15	207548
2018-10-08	31.06	31.76	30.49	31.63	144245
2018-10-09	32.07	36.09	31.78	34.89	844644
2018-10-10	34.89	34.96	33.21	33.31	358820
2018-10-11	33.02	33.82	32.69	33.34	196354
2018-10-12	33.94	34.41	33.47	33.66	253502
2018-10-15	33.66	33.66	32.43	32.70	124578
2018-10-16	32.77	32.79	32.05	32.24	132273
2018-10-17	32.28	32.28	31.15	31.21	124285
2018-10-18	31.00	31.38	29.96	30.00	229670
2018-10-19	29.86	30.44	28.93	29.13	216176
2018-10-22	29.14	29.14	28.40	28.58	210414
2018-10-23	28.11	28.24	27.15	27.75	208947
2018-10-24	27.70	27.82	26.82	26.83	300856
2018-10-25	27.11	27.58	26.84	26.88	167638
2018-10-26	26.51	27.39	25.88	27.21	208412
2018-10-29	27.48	27.50	25.59	25.77	234511
2018-10-30	25.65	26.22	25.44	26.03	222749
2018-10-31	26.16	27.02	25.98	26.85	369176
2018-11-01	26.91	27.45	26.73	26.87	317497
2018-11-02	27.07	27.26	26.80	27.25	222006
2018-11-05	27.40	27.68	26.94	27.49	127690
2018-11-06	27.43	27.67	27.02	27.43	81504
2018-11-07	27.71	28.24	27.44	28.19	174549
2018-11-08	27.87	28.17	27.38	27.57	136704
2018-11-09	27.16	27.19	26.12	27.03	204853
2018-11-12	27.13	27.39	26.23	26.99	509353
2018-11-13	26.28	26.28	24.08	24.14	972587
2018-11-14	24.50	25.37	24.22	24.49	300045
2018-11-15	24.33	26.23	24.25	25.74	368139
2018-11-16	25.87	26.14	25.37	25.73	231032
2018-11-19	25.49	26.57	25.33	26.35	189978
2018-11-20	25.93	25.93	24.49	24.82	466988
2018-11-21	25.11	25.34	24.87	24.95	85344
2018-11-23	24.03	25.06	24.00	24.69	131598
2018-11-26	25.00	25.25	24.26	24.30	206989
2018-11-27	24.25	24.50	23.84	24.08	228180
2018-11-28	24.05	25.00	23.97	24.70	196405
2018-11-29	24.75	25.00	23.97	24.05	248877
2018-11-30	23.79	24.11	23.36	23.78	332050
2018-12-03	24.30	25.47	24.08	25.21	169648
2018-12-04	25.03	25.16	23.52	23.71	221162
2018-12-06	23.15	23.17	22.64	23.03	233056
2018-12-07	23.51	24.18	22.80	22.92	213183
2018-12-10	22.62	22.65	21.12	22.09	395482
2018-12-11	22.64	22.64	21.86	21.97	230373
2018-12-12	22.25	23.36	22.25	22.57	118506
2018-12-13	22.41	22.67	21.81	22.03	209294
2018-12-14	21.80	22.00	21.55	21.94	215341
2018-12-17	21.94	22.33	21.65	21.82	380908
2018-12-18	21.70	21.84	20.86	21.04	207026
2018-12-19	21.13	22.08	20.79	21.11	207020
2018-12-20	20.79	21.21	20.10	20.19	215038
2018-12-21	20.08	20.31	19.03	19.11	686422
2018-12-24	18.85	19.83	18.69	18.69	126393
2018-12-26	18.85	19.53	18.36	19.48	247545
2018-12-27	19.04	19.43	18.60	19.23	190853
2018-12-28	19.24	19.89	19.24	19.44	450779
2018-12-31	19.47	19.84	18.77	19.13	229223
2019-01-02	18.75	20.57	18.48	20.55	155340
2019-01-03	20.45	20.89	19.77	20.74	129702
2019-01-04	21.26	21.86	21.01	21.78	150487
2019-01-07	21.99	22.35	21.42	21.97	411403
2019-01-08	22.41	22.41	20.91	21.77	159676
2019-01-09	22.05	22.12	21.58	21.99	338431
2019-01-10	21.67	22.02	21.32	21.69	197437
2019-01-11	21.50	21.50	21.02	21.43	159607
2019-01-14	21.20	21.80	21.20	21.67	114610
2019-01-15	21.88	22.09	21.46	21.93	101588
2019-01-16	21.88	22.11	21.66	21.90	67358
2019-01-17	21.62	21.76	21.35	21.65	222529
2019-01-18	21.95	22.39	21.66	22.35	110224
2019-01-22	22.10	22.23	21.63	22.16	161232
2019-01-23	22.21	22.36	21.61	21.71	128860
2019-01-24	21.67	22.60	21.67	22.36	147232
2019-01-25	22.64	23.38	22.64	23.01	347378
2019-01-28	23.01	23.03	22.11	22.26	90796
2019-01-29	22.41	22.60	21.76	21.78	250610
2019-01-30	21.88	22.08	21.60	22.00	115163
2019-01-31	22.05	22.44	21.30	21.52	81596
2019-02-01	21.75	22.40	21.74	22.04	145471
2019-02-04	21.91	22.33	21.76	22.17	67806
2019-02-05	22.23	22.41	21.84	22.02	72531
2019-02-06	21.97	22.25	21.76	21.98	97450
2019-02-07	21.78	21.90	20.66	20.78	82402
2019-02-08	20.63	20.97	20.00	20.90	131611
2019-02-11	20.78	21.33	20.64	21.22	101065
2019-02-12	21.43	21.66	21.11	21.44	259607
2019-02-13	21.49	21.93	21.49	21.84	135222
2019-02-14	21.77	22.28	21.56	22.16	148103
2019-02-15	22.31	23.08	22.31	23.05	207252
2019-02-19	23.00	23.70	23.00	23.48	227490
2019-02-20	23.55	24.00	22.97	23.36	443774
2019-02-21	23.27	23.32	22.87	23.14	103614
2019-02-22	23.33	23.47	23.10	23.38	109722
2019-02-25	23.29	23.67	23.06	23.15	122599
2019-02-26	23.30	23.37	22.48	22.90	264740
2019-02-27	23.11	23.39	22.86	23.00	133809
2019-02-28	23.01	23.13	22.61	22.94	156874
2019-03-01	23.01	23.80	22.82	23.51	233746
2019-03-04	23.56	23.82	23.32	23.58	185316
2019-03-05	23.74	24.05	23.41	23.75	139658
2019-03-06	23.55	23.68	22.65	22.73	129254
2019-03-07	22.74	23.04	22.22	22.27	117011
2019-03-08	22.00	22.02	21.03	21.28	142665
2019-03-11	21.38	22.44	21.38	22.40	171325
2019-03-12	22.63	23.10	22.63	23.05	185845
2019-03-13	23.37	23.92	23.26	23.67	148551
2019-03-14	23.67	24.15	23.67	23.77	226951
2019-03-15	23.79	23.83	23.05	23.72	521766
2019-03-18	23.77	24.37	23.44	24.35	215779
2019-03-19	24.73	24.85	24.31	24.47	229364
2019-03-20	24.52	24.70	24.02	24.42	219051
2019-03-21	24.30	24.30	23.50	23.54	131921
2019-03-22	23.26	23.26	22.00	22.12	181586
2019-03-25	21.97	22.44	21.81	22.31	107704
2019-03-26	22.50	22.87	22.31	22.51	78389
2019-03-27	22.81	22.85	22.34	22.54	74702
2019-03-28	22.51	23.25	22.33	23.17	91079
2019-03-29	23.44	23.53	22.59	23.19	198420
2019-04-01	23.42	23.73	23.32	23.68	134232
2019-04-02	23.74	23.86	23.38	23.41	151113
2019-04-03	23.63	23.84	23.33	23.38	112609
2019-04-04	23.42	23.47	22.92	23.24	175520
2019-04-05	23.36	24.61	23.32	24.01	224915
2019-04-08	24.00	24.50	23.91	24.14	275997
2019-04-09	23.97	23.97	23.38	23.54	253079
2019-04-10	23.57	23.88	23.47	23.80	165523
2019-04-11	23.78	23.94	23.52	23.81	159304
2019-04-12	24.14	24.56	23.85	24.55	150803
2019-04-15	24.60	24.75	24.26	24.50	126249
2019-04-16	24.65	24.92	24.50	24.73	143741
2019-04-17	24.94	24.96	24.16	24.16	112624
2019-04-18	24.22	24.25	23.39	23.43	92871
2019-04-22	23.62	24.09	23.46	23.90	90168
2019-04-23	23.92	24.42	23.70	24.40	268238
2019-04-24	24.37	24.37	23.43	23.45	129234
2019-04-25	23.39	23.70	23.10	23.16	106885
2019-04-26	23.01	23.12	22.63	22.99	167142
2019-04-29	22.97	23.44	22.97	23.20	125634
2019-04-30	23.35	23.35	22.43	22.50	155349
2019-05-01	22.55	22.56	22.06	22.10	160805
2019-05-02	22.01	22.17	21.02	21.51	196135
2019-05-03	21.74	22.34	21.49	22.31	273652
2019-05-06	21.81	22.23	21.77	22.12	218388
2019-05-07	22.40	23.03	21.15	22.04	260685
2019-05-08	22.17	23.37	22.10	23.32	303960
2019-05-09	23.24	23.36	22.83	23.09	165304
2019-05-10	23.04	23.10	22.51	23.04	209963
2019-05-13	23.18	23.38	22.16	22.73	234452
2019-05-14	22.90	23.90	22.90	23.48	346190
2019-05-15	23.11	23.73	23.11	23.66	294236
2019-05-16	23.78	24.31	23.78	24.19	261169
2019-05-17	23.97	24.19	23.81	24.14	216272
2019-05-20	24.00	24.54	23.96	24.46	204330
2019-05-21	24.60	24.90	24.50	24.82	199600
2019-05-22	24.93	25.11	24.57	24.70	249948
2019-05-23	24.01	24.01	22.83	22.93	193039
2019-05-24	23.29	23.30	22.50	22.54	126964
2019-05-28	22.55	22.75	22.40	22.48	229000
2019-05-29	22.09	22.13	21.69	21.97	258172
2019-05-30	21.90	22.04	21.33	21.56	154933
2019-05-31	21.05	21.44	20.95	21.31	207016
2019-06-03	21.39	21.83	21.24	21.77	359028
2019-06-04	22.12	22.29	21.74	21.93	295068
2019-06-05	21.88	21.88	21.55	21.68	228524
2019-06-06	21.74	21.94	21.52	21.81	256370
2019-06-07	21.95	22.24	21.75	22.03	424458
2019-06-10	22.03	22.26	21.98	22.01	337006
2019-06-11	22.25	22.41	22.04	22.05	402848
2019-06-12	21.75	21.86	21.23	21.33	150912
2019-06-13	21.84	22.04	21.61	21.85	230991
2019-06-14	21.80	21.91	21.18	21.19	149289
2019-06-17	21.04	21.83	21.04	21.82	317276
2019-06-18	21.99	22.94	21.94	22.93	255134
2019-06-19	22.93	23.19	22.76	22.89	163819
2019-06-20	23.31	23.68	23.17	23.62	170500
2019-06-21	23.60	23.65	22.88	22.88	426646
2019-06-24	22.93	23.31	22.44	22.44	238903
2019-06-25	22.39	22.72	22.22	22.51	76600
2019-06-26	22.90	23.20	22.68	23.02	206970
2019-06-27	23.00	23.18	22.88	23.08	136373
2019-06-28	23.17	23.60	22.91	23.48	1343673
2019-07-01	23.83	24.30	23.79	23.97	200914
2019-07-02	23.93	23.99	22.60	22.67	119817
2019-07-03	22.83	22.88	22.18	22.34	85674
2019-07-05	22.19	22.50	22.03	22.40	85974
2019-07-08	22.29	22.87	22.29	22.87	83135
2019-07-09	22.71	22.82	22.39	22.57	134872
2019-07-10	22.80	23.10	22.28	22.86	136282
2019-07-11	22.88	23.33	22.65	23.18	78717
2019-07-12	23.21	23.58	23.05	23.47	96902
2019-07-15	23.47	23.56	23.01	23.15	75708
2019-07-16	22.96	23.36	22.63	22.70	107712
2019-07-17	22.63	22.88	21.62	21.77	181781
2019-07-18	21.67	21.67	21.17	21.38	107641
2019-07-19	21.24	21.60	21.24	21.47	81604
2019-07-22	21.35	22.21	21.30	21.84	74113
2019-07-23	21.86	22.25	21.68	22.22	75752
2019-07-24	22.08	22.89	22.08	22.84	90754
2019-07-25	22.77	22.83	22.09	22.28	156242
2019-07-26	22.37	22.75	22.22	22.74	95672
2019-07-29	22.69	22.72	22.14	22.61	120007
2019-07-30	22.34	22.86	22.09	22.78	179812
2019-07-31	22.82	23.46	22.65	22.99	209879
2019-08-01	22.79	22.83	21.80	21.80	146150
2019-08-02	21.75	21.75	20.86	21.14	130968
2019-08-05	20.60	20.60	19.62	19.94	256948
2019-08-06	19.94	20.49	19.37	19.78	87636
2019-08-07	19.36	19.36	18.60	18.99	196479
2019-08-08	19.14	19.39	18.41	19.00	335416
2019-08-09	19.02	19.28	18.54	18.84	141480
2019-08-12	18.63	18.63	16.75	16.93	300550
2019-08-13	16.73	17.00	15.76	16.16	467227
2019-08-14	15.80	16.01	15.32	15.61	461918
2019-08-15	15.47	15.47	14.48	15.15	332299
2019-08-16	15.20	15.97	15.20	15.96	364621
2019-08-19	16.30	16.69	16.22	16.41	229712
2019-08-20	16.25	16.38	15.96	16.11	160783
2019-08-21	16.33	16.61	16.17	16.55	224864
2019-08-22	16.63	16.87	16.44	16.70	255838
2019-08-23	16.52	16.61	15.44	15.52	193283
2019-08-26	15.66	16.03	15.36	15.55	159228
2019-08-27	15.74	15.85	15.12	15.25	233635
2019-08-28	15.24	15.92	15.23	15.84	174855
2019-08-29	16.13	16.47	15.95	16.21	117317
2019-08-30	16.39	16.47	15.46	15.76	148077
2019-09-03	15.41	15.51	15.05	15.20	171254
2019-09-04	15.55	15.68	14.78	15.52	244918
2019-09-05	15.58	15.70	15.08	15.19	322307
2019-09-06	15.00	15.34	14.60	15.18	214053
2019-09-09	15.38	16.43	15.22	16.40	304167
2019-09-10	16.49	17.23	16.37	17.13	344357
2019-09-11	17.29	17.73	16.93	17.22	176434
2019-09-12	16.78	17.76	16.35	17.56	194143
2019-09-13	17.82	18.18	17.44	17.73	127828
2019-09-16	19.05	19.18	18.55	18.95	167999
2019-09-17	18.83	18.83	18.01	18.08	235905
2019-09-18	17.87	18.04	17.30	17.44	118361
2019-09-19	17.54	17.57	16.84	16.87	93803
2019-09-20	16.84	17.00	16.52	16.57	223405
2019-09-23	16.36	16.72	16.36	16.55	152340
2019-09-24	16.42	16.42	15.69	15.79	181396
2019-09-25	15.58	16.13	15.48	16.05	152786
2019-09-26	15.87	15.92	15.65	15.82	76950
2019-09-27	15.32	15.82	15.12	15.33	153089
2019-09-30	15.13	15.27	14.97	15.11	258865
2019-10-01	15.19	15.40	14.67	14.70	278074
2019-10-02	14.66	14.90	14.45	14.60	195060
2019-10-03	14.55	14.76	14.40	14.57	193715
2019-10-04	14.62	14.66	14.09	14.23	151524
2019-10-07	14.20	14.50	14.00	14.27	84758
2019-10-08	13.99	14.09	13.75	13.84	151586
2019-10-09	14.04	14.24	13.60	13.88	83303
2019-10-10	13.93	14.49	13.88	14.37	107735
2019-10-11	14.62	15.47	14.62	15.23	128303
2019-10-14	15.04	15.28	14.58	15.24	91274
2019-10-15	15.23	15.55	15.08	15.39	151383
2019-10-16	15.36	15.54	15.22	15.53	116809
2019-10-17	15.63	15.86	15.25	15.64	484924
2019-10-18	15.51	15.81	15.43	15.66	153342
2019-10-21	15.68	15.98	15.63	15.83	136813
2019-10-22	15.78	16.15	15.71	16.11	137023
2019-10-23	15.93	16.28	15.77	16.23	182937
2019-10-24	16.35	16.35	15.85	15.90	176908
2019-10-25	15.88	16.05	15.21	15.38	249913
2019-10-28	15.43	16.02	15.43	15.96	228054
2019-10-29	15.90	17.39	15.82	17.06	257585
2019-10-30	17.07	17.07	16.25	16.42	97263
2019-10-31	16.37	16.48	15.86	16.23	199633
2019-11-01	16.37	17.21	16.37	17.14	173366
2019-11-04	17.39	17.90	17.38	17.51	109005
2019-11-05	17.74	17.89	17.43	17.52	112947
2019-11-06	17.40	17.79	17.06	17.13	119639
2019-11-07	17.37	17.81	17.17	17.33	127479
2019-11-08	17.35	17.59	17.17	17.53	70554
2019-11-11	17.37	17.54	17.10	17.14	108719
2019-11-12	15.70	17.25	14.40	14.50	447533
2019-11-13	14.26	14.33	13.52	13.80	338707
2019-11-14	13.76	14.52	13.76	13.89	278036
2019-11-15	14.04	14.17	13.84	13.89	183424
2019-11-18	14.24	14.24	13.64	13.74	229325
2019-11-19	13.78	13.86	13.41	13.66	144120
2019-11-20	13.53	14.20	13.23	13.96	263522
2019-11-21	14.09	14.18	13.52	13.98	163521
2019-11-22	13.96	14.12	13.77	13.95	85312
2019-11-25	14.00	14.80	14.00	14.72	138461
2019-11-26	14.72	15.06	14.57	14.88	196230
2019-11-27	14.90	15.43	14.84	15.43	198689
2019-11-29	15.15	15.38	15.03	15.30	43404
2019-12-02	15.50	15.67	15.05	15.35	156802
2019-12-03	15.11	15.11	14.24	14.34	177572
2019-12-04	14.47	15.00	14.47	14.59	117769
2019-12-05	14.58	14.91	14.51	14.80	136216
2019-12-06	15.02	16.04	15.02	15.95	159415
2019-12-09	15.81	16.39	15.81	16.20	106265
2019-12-10	16.21	16.57	16.05	16.18	86862
2019-12-11	16.18	16.55	16.08	16.53	149199
2019-12-12	16.51	17.18	16.47	17.00	171613
2019-12-13	16.97	17.40	16.75	17.01	104718
2019-12-16	17.22	17.47	17.14	17.21	131222
2019-12-17	17.26	17.68	17.18	17.34	111480
2019-12-18	17.31	17.92	17.31	17.86	136611
2019-12-19	17.87	18.63	17.87	18.57	156143
2019-12-20	18.66	18.84	18.41	18.69	406805
2019-12-23	18.59	19.09	18.50	18.83	112990
2019-12-24	18.83	19.30	18.83	19.18	77732
2019-12-26	19.32	19.55	19.10	19.26	73262
2019-12-27	19.35	19.48	19.14	19.24	106469
2019-12-30	19.18	19.58	19.18	19.28	185084
2019-12-31	19.12	19.57	19.03	19.28	166424
2020-01-02	19.30	19.39	18.58	18.87	119687
2020-01-03	18.93	19.71	18.82	19.61	177472
2020-01-06	19.54	20.29	19.40	20.22	170594
2020-01-07	20.26	20.26	19.17	19.38	93232
2020-01-08	19.38	19.38	18.25	18.27	106065
2020-01-09	18.38	18.40	17.65	18.04	125677
2020-01-10	17.99	17.99	17.49	17.59	103398
2020-01-13	17.47	17.85	17.18	17.54	139010
2020-01-14	17.45	17.64	17.24	17.38	116806
2020-01-15	17.30	17.54	17.10	17.30	97050
2020-01-16	17.46	17.85	17.46	17.57	111524
2020-01-17	17.75	17.95	17.36	17.39	98858
2020-01-21	17.25	17.33	16.75	16.76	159358
2020-01-22	16.78	16.78	15.95	16.13	94847
2020-01-23	15.87	16.16	15.50	16.09	147594
2020-01-24	16.10	16.14	15.85	16.12	159631
2020-01-27	15.62	16.17	15.62	16.01	137429
2020-01-28	16.13	16.28	16.06	16.10	106546
2020-01-29	16.13	16.30	15.80	15.95	101228
2020-01-30	15.63	16.00	15.50	15.81	154956
2020-01-31	15.50	15.67	15.05	15.18	165608
2020-02-03	15.16	15.36	14.98	15.32	139411
2020-02-04	15.67	15.99	15.61	15.67	70651
2020-02-05	15.88	16.45	15.86	16.01	103012
2020-02-06	16.09	16.20	15.62	16.00	113745
2020-02-07	15.90	16.07	15.67	15.74	77097
2020-02-10	15.59	15.75	15.42	15.73	50223
2020-02-11	16.05	16.46	15.96	16.17	73246
2020-02-12	16.05	16.38	16.00	16.14	142043
2020-02-13	15.95	16.22	15.95	16.03	131842
2020-02-14	16.11	16.47	15.97	16.19	104744
2020-02-18	16.09	16.40	15.64	16.08	68042
2020-02-19	16.16	16.41	15.88	16.22	189252
2020-02-20	16.19	17.06	16.19	16.38	156573
2020-02-21	16.33	16.35	15.62	15.82	97614
2020-02-24	15.15	15.15	14.51	14.62	135448
2020-02-25	14.62	14.66	13.51	13.74	213657
2020-02-26	13.79	13.79	13.53	13.53	117559
2020-02-27	13.06	13.54	12.92	12.93	285281
2020-02-28	12.53	13.89	12.50	13.89	266243
2020-03-02	14.01	14.25	13.00	14.19	223311
2020-03-03	13.83	14.86	13.18	14.02	246653
2020-03-04	14.43	14.43	13.14	13.56	186180
2020-03-05	13.03	13.26	12.47	12.89	225754
2020-03-06	12.49	12.74	11.60	11.96	313472
2020-03-09	9.73	10.00	9.11	9.32	423449
2020-03-10	9.88	9.88	8.31	8.76	395547
2020-03-11	8.36	8.49	7.33	7.46	315236
2020-03-12	6.75	6.84	6.05	6.41	605072
2020-03-13	6.70	6.91	5.79	6.68	523047
2020-03-16	5.99	6.85	5.93	6.28	343116
2020-03-17	6.52	6.71	5.86	6.09	663854
2020-03-18	5.77	5.93	5.15	5.31	763085
2020-03-19	5.44	5.57	4.84	5.49	1819497
2020-03-20	5.59	6.73	5.50	6.32	579928
2020-03-23	6.18	6.33	5.51	6.09	288829
2020-03-24	6.40	6.55	6.07	6.50	258275
2020-03-25	6.45	6.89	6.05	6.18	326500
2020-03-26	6.28	6.97	5.87	6.71	453360
2020-03-27	6.32	6.60	5.75	6.23	502260
2020-03-30	6.23	6.60	6.02	6.48	341106
2020-03-31	6.53	7.08	6.49	7.08	490423
2020-04-01	6.80	6.80	6.01	6.04	287583
2020-04-02	6.07	7.29	6.07	6.45	306889
2020-04-03	6.45	6.50	5.90	6.24	246325
2020-04-06	6.51	6.66	6.23	6.53	283625
2020-04-07	6.78	7.12	6.40	6.58	296637
2020-04-08	6.78	6.84	6.38	6.70	243924
2020-04-09	7.11	7.68	7.07	7.68	298386
2020-04-13	7.64	8.18	7.15	7.19	195151
2020-04-14	7.29	7.41	6.51	6.54	180991
2020-04-15	6.24	6.29	5.80	5.81	203040
2020-04-16	5.82	5.82	4.86	4.97	346451
2020-04-17	5.01	5.36	4.93	5.32	273774
2020-04-20	5.01	5.74	4.90	5.18	408410
2020-04-21	5.00	5.17	4.75	5.07	360296
2020-04-22	5.19	5.47	5.04	5.23	218862
2020-04-23	5.30	5.90	5.28	5.73	339911
2020-04-24	5.80	6.08	5.52	5.74	223090
2020-04-27	5.60	5.89	5.46	5.80	534999
2020-04-28	5.99	6.02	5.31	5.42	702799
2020-04-29	5.72	6.16	5.72	6.07	718203
2020-04-30	6.17	6.24	5.57	5.76	429490
2020-05-01	5.56	5.73	5.14	5.24	325102
2020-05-04	5.14	5.39	5.00	5.19	250000
2020-05-05	5.43	5.53	5.10	5.11	319429
2020-05-06	5.09	5.18	4.68	4.73	351595
2020-05-07	4.86	5.07	4.69	4.79	223138
2020-05-08	4.94	5.20	4.80	5.16	334211
2020-05-11	5.08	5.11	4.78	4.92	289963
2020-05-12	5.15	5.29	4.70	4.76	873896
2020-05-13	4.76	4.81	4.45	4.71	459531
2020-05-14	4.51	4.60	4.09	4.26	448979
2020-05-15	4.25	4.25	4.10	4.13	273017
2020-05-18	4.29	4.55	4.11	4.51	606889
2020-05-19	4.50	4.87	4.40	4.67	424942
2020-05-20	4.85	5.37	4.82	5.30	504352
2020-05-21	5.43	5.43	5.05	5.18	392729
2020-05-22	5.20	5.27	4.98	5.12	262029
2020-05-26	5.30	5.37	5.12	5.25	285405
2020-05-27	5.38	5.44	5.12	5.30	370757
2020-05-28	5.41	5.42	5.14	5.23	221890
2020-05-29	5.16	5.16	4.73	4.77	618386
2020-06-01	4.76	5.05	4.60	4.94	230775
2020-06-02	5.00	5.10	4.90	5.00	182170
2020-06-03	5.18	5.48	5.11	5.43	361724
2020-06-04	5.39	6.64	5.39	6.64	524681
2020-06-05	6.95	7.98	6.95	7.85	864542
2020-06-08	8.15	8.48	7.93	8.26	575163
2020-06-09	8.19	8.19	7.42	7.48	307563
2020-06-10	7.48	7.48	6.55	6.80	251016
2020-06-11	6.18	6.30	5.75	6.06	422153
2020-06-12	6.39	6.60	6.17	6.52	265603
2020-06-15	6.17	6.41	5.82	6.25	314945
2020-06-16	6.61	6.91	6.14	6.18	304114
2020-06-17	6.21	6.21	5.67	5.72	319028
2020-06-18	5.58	5.91	5.50	5.87	251053
2020-06-19	5.91	6.01	5.78	5.94	760962
2020-06-22	5.86	5.93	5.48	5.66	337397
2020-06-23	5.81	5.86	5.66	5.83	203584
2020-06-24	5.57	5.61	5.17	5.21	378142
2020-06-25	5.12	5.59	5.05	5.56	191523
2020-06-26	5.46	5.46	5.11	5.28	305960
2020-06-29	5.30	5.59	5.25	5.42	205318
2020-06-30	5.35	5.61	5.24	5.59	177035
2020-07-01	5.53	5.73	5.29	5.32	167457
2020-07-02	5.47	5.68	5.36	5.45	169838
2020-07-06	5.61	5.72	5.40	5.61	121736
2020-07-07	5.48	5.48	5.21	5.29	219647
2020-07-08	5.30	5.39	5.13	5.29	198914
2020-07-09	5.23	5.30	4.82	4.85	308260
2020-07-10	4.85	5.06	4.68	5.01	204635
2020-07-13	5.11	5.27	4.97	5.07	177122
2020-07-14	5.08	5.44	4.93	5.37	148818
2020-07-15	5.60	5.87	5.56	5.67	210043
2020-07-16	5.64	5.75	5.46	5.61	73478
2020-07-17	5.61	5.70	5.49	5.52	101225
2020-07-20	5.47	5.69	5.32	5.40	98362
2020-07-21	5.55	6.19	5.53	6.12	192622
2020-07-22	5.98	6.02	5.77	5.95	110025
2020-07-23	5.88	6.27	5.82	6.27	115894
2020-07-24	6.31	6.57	6.28	6.41	149490
2020-07-27	6.34	6.35	6.17	6.31	117915
2020-07-28	6.21	6.39	6.13	6.25	73255
2020-07-29	6.25	6.40	6.18	6.40	137925
2020-07-30	6.25	6.25	5.75	6.18	184671
2020-07-31	6.08	6.44	5.85	6.22	231891
2020-08-03	6.35	6.53	6.17	6.34	175403
2020-08-04	6.30	6.63	6.30	6.51	122710
2020-08-05	6.71	6.94	6.60	6.93	141680
2020-08-06	6.95	7.14	6.86	6.89	104294
2020-08-07	6.81	6.98	6.68	6.92	102730
2020-08-10	6.97	7.57	6.97	7.51	200856
2020-08-11	7.71	8.14	7.57	7.93	339120
2020-08-12	8.07	8.15	7.58	7.81	133537
2020-08-13	7.72	7.91	7.47	7.52	90435
2020-08-14	7.42	7.79	7.38	7.79	114797
2020-08-17	7.74	7.85	7.51	7.71	93943
2020-08-18	7.65	7.67	7.22	7.32	106130
2020-08-19	7.23	7.40	7.15	7.29	67176
2020-08-20	7.10	7.27	7.04	7.14	41369
2020-08-21	6.99	6.99	6.64	6.75	182659
2020-08-24	6.74	7.22	6.67	7.16	163154
2020-08-25	7.31	7.41	7.18	7.31	98428
2020-08-26	7.42	7.42	7.05	7.08	100312
2020-08-27	7.08	7.10	6.89	6.89	93930
2020-08-28	7.00	7.35	6.83	7.29	99618
2020-08-31	7.25	7.36	6.86	6.87	132374
2020-09-01	6.87	7.10	6.75	7.05	68231
2020-09-02	6.92	7.01	6.72	6.90	85647
2020-09-03	6.95	7.21	6.90	6.94	95924
2020-09-04	7.12	7.28	6.92	7.28	75776
2020-09-08	7.19	7.19	6.66	6.99	130223
2020-09-09	7.09	7.10	6.70	6.71	112792
2020-09-10	6.71	6.98	6.64	6.72	88170
2020-09-11	6.72	6.72	6.37	6.45	85953
2020-09-14	6.43	6.46	5.91	6.32	167594
2020-09-15	6.34	6.80	6.34	6.72	116170
2020-09-16	6.86	7.27	6.72	7.10	131637
2020-09-17	7.06	7.29	7.01	7.19	79569
2020-09-18	7.25	7.53	7.09	7.52	495029
2020-09-21	7.17	7.17	6.85	7.07	327532
2020-09-22	7.03	7.15	6.98	7.10	158494
2020-09-23	7.07	7.22	6.38	6.45	169519
2020-09-24	6.45	6.64	6.16	6.60	148458
2020-09-25	6.47	6.56	6.23	6.35	158429
2020-09-28	6.35	6.91	6.35	6.87	109308
2020-09-29	6.87	6.87	6.40	6.81	334726
2020-09-30	6.81	7.14	6.65	6.71	122399
2020-10-01	6.60	6.76	6.44	6.60	162605
2020-10-02	6.38	6.50	6.26	6.41	134570
2020-10-05	6.45	6.62	6.34	6.40	111494
2020-10-06	6.52	6.71	6.20	6.20	105914
2020-10-07	6.29	6.58	6.15	6.40	145849
2020-10-08	6.46	6.61	6.39	6.58	163278
2020-10-09	6.66	6.78	6.39	6.50	288801
2020-10-12	6.41	6.56	6.21	6.45	98911
2020-10-13	6.37	6.40	6.20	6.25	58228
2020-10-14	6.22	6.39	6.15	6.20	103311
2020-10-15	6.13	6.26	6.06	6.23	191494
2020-10-16	6.22	6.44	6.07	6.12	70531
2020-10-19	6.12	6.25	5.90	5.97	90994
2020-10-20	6.02	6.21	6.02	6.15	172590
2020-10-21	6.10	6.22	5.98	6.05	84737
2020-10-22	6.05	6.17	6.02	6.15	234390
2020-10-23	6.24	6.48	6.20	6.21	106109
2020-10-26	6.18	6.25	6.01	6.20	90906
2020-10-27	6.21	6.21	5.92	6.04	70702
2020-10-28	5.93	6.01	5.60	5.65	163197
2020-10-29	5.56	5.74	5.41	5.61	164698
2020-10-30	5.61	5.97	5.61	5.86	94873
2020-11-02	5.94	6.10	5.84	6.08	126812
2020-11-03	6.10	6.54	6.10	6.47	114801
2020-11-04	6.36	6.49	6.13	6.19	121883
2020-11-05	6.12	6.30	5.99	6.02	120727
2020-11-06	6.08	6.11	5.86	5.95	112642
2020-11-09	6.87	7.29	6.40	7.00	331887
2020-11-10	7.23	8.03	7.00	7.90	343637
2020-11-11	7.98	8.00	7.71	7.98	107343
2020-11-12	7.77	7.96	7.50	7.59	189489
2020-11-13	7.58	8.02	7.50	7.90	116357
2020-11-16	8.29	9.15	8.25	9.02	252670
2020-11-17	8.86	9.32	8.81	9.32	132961
2020-11-18	9.40	9.90	9.40	9.62	211746
2020-11-19	9.52	9.60	8.90	9.53	172013
2020-11-20	9.37	9.58	9.35	9.52	149022
2020-11-23	9.58	11.32	9.49	11.17	334932
2020-11-24	11.60	11.78	10.84	11.07	400792
2020-11-25	10.83	10.99	10.44	10.52	128384
2020-11-27	10.45	10.62	9.86	10.15	104114
2020-11-30	9.96	10.12	9.46	9.51	161235
2020-12-01	9.90	10.01	9.28	9.55	135451
2020-12-02	9.54	9.93	9.44	9.59	212973
2020-12-03	9.68	9.74	9.34	9.50	157898
2020-12-04	9.76	10.23	9.54	10.10	242880
2020-12-07	10.00	10.16	9.72	9.73	161206
2020-12-08	9.55	9.85	9.50	9.63	159884
2020-12-09	9.71	9.93	9.29	9.33	176978
2020-12-10	9.31	9.75	9.25	9.54	219915
2020-12-11	9.41	9.62	9.26	9.48	178666
2020-12-14	9.69	9.84	9.44	9.50	514000
2020-12-15	9.62	9.78	9.50	9.54	386897
2020-12-16	9.54	9.65	9.41	9.41	377993
2020-12-17	9.44	9.64	9.33	9.55	470544
2020-12-18	9.44	9.71	8.76	9.11	1437636
2020-12-21	8.64	8.89	8.40	8.73	426285
2020-12-22	8.73	8.73	8.22	8.36	328557
2020-12-23	8.47	8.82	8.41	8.81	196102
2020-12-24	8.89	8.91	8.58	8.71	71665
2020-12-28	8.77	9.05	8.71	8.81	164905
2020-12-29	8.86	8.99	8.63	8.79	97491
2020-12-30	8.80	9.09	8.73	8.86	95002
2020-12-31	8.80	8.93	8.61	8.64	104864
2021-01-04	8.79	8.99	8.48	8.85	122154
2021-01-05	8.97	9.71	8.92	9.33	201768
2021-01-06	9.71	10.15	9.54	10.05	245213
2021-01-07	10.07	10.49	9.97	10.09	139575
2021-01-08	10.24	10.74	10.13	10.56	163673
2021-01-11	10.24	10.75	10.12	10.72	115944
2021-01-12	10.90	11.82	10.73	11.75	169417
2021-01-13	11.96	12.00	11.47	11.54	193415
2021-01-14	11.57	12.35	11.57	12.27	191739
2021-01-15	11.79	12.04	11.38	11.51	178834
2021-01-19	11.73	11.85	11.30	11.69	136155
2021-01-20	11.80	11.86	11.50	11.68	118723
2021-01-21	11.65	11.77	10.91	10.93	136038
2021-01-22	10.57	10.99	10.51	10.98	170708
2021-01-25	10.73	10.79	10.23	10.67	112120
2021-01-26	10.84	10.99	10.35	10.41	83972
2021-01-27	10.13	10.43	9.85	10.04	196062
2021-01-28	10.23	10.27	9.60	10.06	169215
2021-01-29	9.94	9.96	9.39	9.49	225622
2021-02-01	9.60	9.97	9.14	9.80	196364
2021-02-02	10.10	11.03	9.90	10.98	156007
2021-02-03	11.00	11.29	10.79	11.25	135601
2021-02-04	11.30	11.71	11.23	11.56	286344
2021-02-05	11.83	11.83	11.38	11.52	145679
2021-02-08	11.60	12.23	11.50	12.17	196505
2021-02-09	12.13	12.13	11.50	11.57	153154
2021-02-10	11.72	11.86	11.32	11.74	151393
2021-02-11	11.72	11.95	11.07	11.24	153008
2021-02-12	11.26	12.10	11.23	11.85	221902
2021-02-16	12.15	13.72	11.88	13.28	307370
2021-02-17	13.43	13.48	12.94	13.25	118564
2021-02-18	13.23	13.25	12.46	12.71	145880
2021-02-19	12.71	13.48	12.71	12.97	147204
2021-02-22	13.00	13.36	12.85	12.87	262172
2021-02-23	13.01	13.01	11.81	12.70	236549
2021-02-24	12.70	13.35	12.70	13.20	217339
2021-02-25	13.06	13.45	12.57	12.68	193733
2021-02-26	12.64	12.83	12.28	12.46	154528
2021-03-01	12.91	13.01	12.43	12.84	96010
2021-03-02	12.87	13.66	12.80	13.19	170019
2021-03-03	13.40	14.25	13.40	14.05	271697
2021-03-04	14.30	14.70	13.69	14.58	391804
2021-03-05	15.08	15.92	14.18	14.64	380790
2021-03-08	15.02	15.64	14.35	15.53	276236
2021-03-09	15.49	15.49	14.39	14.47	183732
2021-03-10	14.45	14.84	14.08	14.38	339472
2021-03-11	14.38	14.70	14.00	14.24	223137
2021-03-12	14.45	15.74	14.01	14.16	343200
2021-03-15	14.05	14.27	13.35	13.83	318315
2021-03-16	13.55	13.58	12.80	12.98	316001
2021-03-17	12.99	13.38	12.87	13.29	205041
2021-03-18	13.28	13.68	12.49	12.63	326517
2021-03-19	12.40	12.80	12.07	12.29	1651164
2021-03-22	12.28	12.87	12.05	12.72	265313
2021-03-23	12.34	12.58	11.85	11.91	258796
2021-03-24	12.20	12.89	12.18	12.41	271086
2021-03-25	12.23	12.74	11.70	12.61	267433
2021-03-26	12.99	13.20	12.68	13.00	193281
2021-03-29	12.91	13.09	12.43	12.49	166609
2021-03-30	12.38	12.81	12.34	12.42	140775
2021-03-31	12.33	12.63	12.14	12.53	234090
2021-04-01	12.57	13.04	12.37	13.00	147205
2021-04-05	12.85	12.97	12.41	12.85	233749
2021-04-06	12.94	13.38	12.89	12.91	168509
2021-04-07	12.92	13.06	12.61	12.66	91219
2021-04-08	12.54	12.63	12.01	12.40	121881
2021-04-09	12.49	12.49	12.02	12.03	88632
2021-04-12	12.16	12.26	11.96	12.03	98434
2021-04-13	11.93	11.93	11.52	11.55	113602
2021-04-14	11.67	12.50	11.66	12.40	215518
2021-04-15	12.40	12.52	12.01	12.35	106445
2021-04-16	12.47	12.67	12.22	12.67	153801
2021-04-19	12.62	12.75	12.35	12.43	150378
2021-04-20	12.35	12.56	11.68	11.93	215790
2021-04-21	11.77	12.28	11.77	12.26	96692
2021-04-22	12.35	12.44	12.09	12.21	86128
2021-04-23	12.21	12.71	12.21	12.70	144353
2021-04-26	12.65	13.07	12.35	12.72	140784
2021-04-27	12.77	12.82	12.00	12.34	243479
2021-04-28	12.50	13.05	12.50	12.89	108796
2021-04-29	13.17	13.59	12.83	12.99	165986
2021-04-30	12.78	12.90	12.16	12.26	149112
2021-05-03	12.43	12.90	12.43	12.84	86806
2021-05-04	12.84	13.00	12.42	12.90	154267
2021-05-05	13.03	13.50	13.01	13.44	66534
2021-05-06	13.60	13.85	13.08	13.82	129037
2021-05-07	14.00	14.00	13.26	14.00	155009
2021-05-10	14.10	14.42	13.25	13.34	178441
2021-05-11	12.85	13.64	12.83	13.32	113922
2021-05-12	13.41	14.27	13.41	13.73	187214
2021-05-13	13.48	14.28	13.42	13.96	114980
2021-05-14	14.17	14.60	14.01	14.07	140627
2021-05-17	14.00	14.72	13.76	14.70	112446
2021-05-18	14.71	14.80	14.28	14.30	122135
2021-05-19	13.94	13.98	13.20	13.44	147214
2021-05-20	13.32	13.49	12.73	13.44	120803
2021-05-21	13.69	13.90	13.40	13.79	77395
2021-05-24	13.93	13.93	13.44	13.70	138744
2021-05-25	13.71	13.80	13.16	13.41	231037
2021-05-26	13.32	13.69	13.24	13.48	58982
2021-05-27	13.68	13.91	13.63	13.79	70117
2021-05-28	13.92	13.92	13.51	13.76	39393
2021-06-01	14.05	14.51	14.05	14.49	113547
2021-06-02	14.68	15.00	14.38	14.97	139181
2021-06-03	14.96	15.00	14.57	14.96	130083
2021-06-04	14.96	15.00	14.45	14.71	88025
2021-06-07	14.70	14.77	14.26	14.34	75099
2021-06-08	14.27	15.00	14.14	14.87	171215
2021-06-09	14.89	14.89	14.30	14.39	82598
2021-06-10	14.64	14.64	14.01	14.15	73664
2021-06-11	14.27	14.42	14.09	14.18	44120
2021-06-14	14.18	14.47	13.91	13.93	76346
2021-06-15	13.98	14.36	13.89	14.35	95189
2021-06-16	14.34	14.68	14.08	14.39	112002
2021-06-17	14.38	14.38	13.09	13.52	245479
2021-06-18	13.18	13.46	12.96	13.13	267847
2021-06-21	13.46	13.55	13.13	13.43	208451
2021-06-22	13.34	13.44	12.93	13.15	207966
2021-06-23	13.15	13.62	13.05	13.15	298809
2021-06-24	13.14	13.28	12.97	13.17	238701
2021-06-25	13.25	13.30	12.87	12.87	452345
2021-06-28	12.81	12.81	11.86	12.04	334279
2021-06-29	12.19	12.25	11.95	12.01	235733
2021-06-30	12.00	12.29	12.00	12.05	168208
2021-07-01	12.46	12.83	12.41	12.83	215780
2021-07-02	12.84	12.84	12.32	12.39	79448
2021-07-06	12.41	12.41	11.75	11.92	251437
2021-07-07	11.79	11.97	11.37	11.80	281979
2021-07-08	11.60	12.15	11.48	12.13	164060
2021-07-09	12.40	12.45	12.02	12.08	107628
2021-07-12	11.84	12.17	11.70	12.04	84812
2021-07-13	11.89	11.96	11.61	11.83	100734
2021-07-14	11.91	12.14	11.60	11.74	272422
2021-07-15	11.62	11.87	11.57	11.65	207401
2021-07-16	11.84	11.84	11.17	11.20	148248
2021-07-19	10.84	10.96	10.45	10.89	187393
2021-07-20	10.91	11.44	10.76	11.14	165566
2021-07-21	11.44	11.73	11.39	11.63	81166
2021-07-22	11.65	11.74	11.19	11.31	91377
2021-07-23	11.47	11.47	10.92	11.12	70758
2021-07-26	11.24	11.72	11.24	11.65	73164
2021-07-27	11.45	11.50	11.16	11.26	89316
2021-07-28	11.39	11.47	10.90	11.42	102331
2021-07-29	11.59	11.59	11.25	11.36	83439
2021-07-30	11.25	11.38	11.09	11.32	86857
2021-08-02	11.29	11.76	10.99	11.14	98324
2021-08-03	11.21	11.39	10.81	11.34	58094
2021-08-04	11.04	11.20	10.55	10.65	137840
2021-08-05	10.74	11.29	10.74	11.22	71018
2021-08-06	11.37	11.75	11.26	11.43	107403
2021-08-09	11.08	11.39	10.95	11.27	76419
2021-08-10	11.30	12.14	11.30	11.87	91628
2021-08-11	11.80	11.93	11.51	11.89	79848
2021-08-12	11.80	11.98	11.43	11.49	74269
2021-08-13	11.31	11.48	11.24	11.26	50984
2021-08-16	11.01	11.01	10.66	10.83	123052
2021-08-17	10.82	11.01	10.65	10.85	83369
2021-08-18	10.81	11.01	10.50	10.53	59561
2021-08-19	10.35	10.35	9.95	10.29	127184
2021-08-20	10.15	10.46	10.15	10.29	68520
2021-08-23	10.57	10.84	10.56	10.79	60128
2021-08-24	10.88	10.99	10.55	10.57	92385
2021-08-25	10.64	10.70	10.28	10.68	264465
2021-08-26	10.72	11.09	10.70	11.00	90589
2021-08-27	11.17	11.72	11.17	11.62	117253
2021-08-30	11.67	11.70	11.23	11.28	79590
2021-08-31	11.26	11.57	11.21	11.50	71008
2021-09-01	11.55	11.55	11.29	11.47	60047
2021-09-02	11.62	11.71	11.49	11.71	230801
2021-09-03	11.66	11.78	11.39	11.42	72194
2021-09-07	11.22	11.63	11.22	11.53	104683
2021-09-08	11.62	11.71	10.93	10.97	70756
2021-09-09	10.82	11.28	10.76	11.06	84164
2021-09-10	11.27	11.30	11.08	11.15	50491
2021-09-13	11.27	11.49	11.24	11.26	106210
2021-09-14	11.44	11.46	10.78	10.94	153983
2021-09-15	11.07	11.34	11.03	11.17	149979
2021-09-16	11.22	11.22	10.82	11.00	100406
2021-09-17	10.99	11.05	10.81	10.82	472412
2021-09-20	10.70	10.89	10.42	10.86	125964
2021-09-21	11.05	11.05	10.55	10.83	111588
2021-09-22	10.96	11.52	10.96	11.10	81037
2021-09-23	11.15	11.59	11.15	11.50	125799
2021-09-24	11.42	11.67	11.29	11.41	62488
2021-09-27	11.70	12.29	11.60	12.17	414721
2021-09-28	12.39	13.50	12.30	12.32	297160
2021-09-29	12.28	12.31	11.78	12.16	124631
2021-09-30	12.00	12.29	11.88	12.06	140465
2021-10-01	12.23	12.49	12.06	12.44	147387
2021-10-04	12.78	12.92	12.58	12.64	164334
2021-10-05	12.88	12.92	12.25	12.48	151130
2021-10-06	12.16	12.42	11.92	12.40	138044
2021-10-07	12.40	12.79	12.25	12.75	152268
2021-10-08	12.81	13.03	12.78	12.95	118394
2021-10-11	13.20	13.39	12.88	12.91	107276
2021-10-12	13.03	13.15	12.77	12.96	145311
2021-10-13	12.85	12.85	12.44	12.76	60355
2021-10-14	12.96	12.99	12.50	12.56	89819
2021-10-15	12.87	12.90	12.49	12.49	146680
2021-10-18	12.55	12.93	12.55	12.70	114266
2021-10-19	12.86	12.89	12.39	12.66	126426
2021-10-20	12.53	12.75	12.36	12.73	84301
2021-10-21	12.70	12.70	12.25	12.63	155507
2021-10-22	12.67	12.75	12.36	12.49	66715
2021-10-25	12.46	12.86	12.45	12.84	96531
2021-10-26	12.82	13.55	12.82	13.32	156234
2021-10-27	13.25	13.30	12.77	12.79	105285
2021-10-28	12.75	12.91	12.57	12.63	114887
2021-10-29	12.67	12.67	12.11	12.13	122617
2021-11-01	12.24	12.43	12.17	12.30	85453
2021-11-02	12.25	12.25	11.85	11.87	108894
2021-11-03	11.80	12.26	11.61	12.02	148156
2021-11-04	12.29	12.51	11.90	12.04	50383
2021-11-05	12.28	12.65	11.94	12.50	107002
2021-11-08	12.67	12.99	12.66	12.91	73594
2021-11-09	12.98	13.14	12.55	13.11	102171
2021-11-10	13.00	13.03	11.98	12.14	126590
2021-11-11	12.20	12.33	11.75	11.80	101561
2021-11-12	11.82	11.98	11.42	11.88	210036
2021-11-15	11.97	12.17	11.62	12.16	107056
2021-11-16	12.13	12.20	11.90	12.19	135164
2021-11-17	12.37	12.96	12.20	12.46	155869
2021-11-18	12.41	12.41	11.71	11.96	129099
2021-11-19	11.56	11.56	11.24	11.30	162782
2021-11-22	11.30	11.96	11.30	11.57	118237
2021-11-23	11.77	12.03	11.54	11.74	176726
2021-11-24	11.65	11.92	11.53	11.61	59171
2021-11-26	11.21	11.21	10.51	10.80	178305
2021-11-29	11.24	11.24	10.51	10.54	133485
2021-11-30	10.41	10.63	10.35	10.43	370115
2021-12-01	10.83	10.88	10.55	10.69	152992
2021-12-02	10.69	10.75	10.44	10.66	135863
2021-12-03	10.65	10.92	10.55	10.67	129998
2021-12-06	10.91	10.98	10.65	10.77	140023
2021-12-07	10.87	11.26	10.87	11.12	93889
2021-12-08	11.16	11.42	11.10	11.31	98676
2021-12-09	11.25	11.25	10.90	11.14	116666
2021-12-10	11.30	11.32	10.97	11.13	115449
2021-12-13	10.89	10.94	10.54	10.82	137536
2021-12-14	10.73	11.02	10.41	10.46	65334
2021-12-15	10.46	10.73	10.11	10.60	171698
2021-12-16	10.75	10.83	10.25	10.36	112686
2021-12-17	10.30	10.43	10.02	10.43	357212
2021-12-20	10.16	10.62	9.75	10.59	148105
2021-12-21	10.68	10.93	10.62	10.74	93076
2021-12-22	10.71	10.80	10.61	10.71	47397
2021-12-23	10.80	11.07	10.70	10.73	92361
2021-12-27	10.69	11.01	10.51	10.87	37873
2021-12-28	10.83	10.99	10.64	10.67	58739
2021-12-29	10.61	10.74	10.53	10.58	92558
2021-12-30	10.60	10.78	10.55	10.62	76233
2021-12-31	10.59	10.72	10.56	10.71	72375
2022-01-03	10.70	11.39	10.70	11.25	67224
2022-01-04	11.31	11.87	11.31	11.63	85610
2022-01-05	11.76	11.87	11.27	11.31	56312
2022-01-06	11.49	11.69	11.37	11.66	45667
2022-01-07	11.75	12.20	11.65	12.03	103413
2022-01-10	12.06	12.16	11.89	11.93	67732
2022-01-11	12.04	12.04	11.67	11.83	146715
2022-01-12	11.76	12.14	11.75	12.05	155980
2022-01-13	12.06	12.31	11.87	12.28	259634
2022-01-14	12.38	12.42	12.08	12.22	169509
2022-01-18	12.33	12.56	12.17	12.43	360897
2022-01-19	12.55	13.17	12.22	12.72	285575
2022-01-20	12.59	12.88	12.23	12.39	536812
2022-01-21	12.26	13.04	12.14	12.46	531346
2022-01-24	12.26	13.56	12.16	13.46	367213
2022-01-25	13.39	15.08	13.10	14.88	388945
2022-01-26	14.95	15.64	14.65	14.93	421029
2022-01-27	15.44	16.24	14.95	15.38	814643
2022-01-28	15.60	16.19	14.99	15.51	433957
2022-01-31	15.38	15.53	14.11	14.19	478100
2022-02-01	14.02	15.00	13.97	14.96	268642
2022-02-02	14.96	15.06	14.18	14.28	257209
2022-02-03	14.30	14.52	14.05	14.25	244502
2022-02-04	14.20	14.36	14.01	14.31	288107
2022-02-07	14.23	14.41	13.78	14.31	353704
2022-02-08	14.35	14.35	13.62	13.81	291897
2022-02-09	13.77	14.06	13.61	13.85	330685
2022-02-10	13.76	14.39	13.63	13.97	396248
2022-02-11	14.03	15.04	14.02	14.85	490760
2022-02-14	14.92	14.96	14.15	14.24	221111
2022-02-15	13.73	14.50	13.58	14.39	199246
2022-02-16	14.53	14.84	14.23	14.40	114272
2022-02-17	14.29	14.43	13.92	14.05	140354
2022-02-18	13.78	14.07	13.69	14.01	170154
2022-02-22	14.28	14.51	13.90	14.28	301985
2022-02-23	14.44	15.33	14.34	15.01	391823
2022-02-24	15.38	15.38	14.28	14.77	396871
2022-02-25	14.68	15.24	14.37	15.16	501576
2022-02-28	15.00	15.17	14.65	14.81	345793
2022-03-01	14.87	15.05	13.80	14.40	578673
2022-03-02	14.74	15.22	14.48	14.82	554842
2022-03-03	14.72	15.44	14.55	15.44	332164
2022-03-04	15.45	16.54	15.36	16.50	486127
2022-03-07	16.65	18.38	16.65	17.73	568584
2022-03-08	18.08	18.69	17.13	18.24	577030
2022-03-09	17.89	18.69	16.73	17.76	503837
2022-03-10	17.74	18.87	17.74	18.84	542820
2022-03-11	18.84	20.73	18.69	20.57	1140339
2022-03-14	20.57	21.20	19.32	21.16	646595
2022-03-15	20.61	20.95	19.25	19.37	350590
2022-03-16	19.61	19.64	18.66	19.37	337990
2022-03-17	19.70	21.18	19.70	21.18	405023
2022-03-18	21.28	21.28	20.39	20.48	584280
2022-03-21	20.92	21.76	20.59	21.52	340109
2022-03-22	21.51	21.51	19.92	20.60	371243
2022-03-23	20.85	22.39	20.85	21.81	407814
2022-03-24	21.81	22.48	21.80	21.91	321183
2022-03-25	21.80	22.84	21.80	22.81	284936
2022-03-28	22.55	22.55	20.83	21.04	345458
2022-03-29	20.22	21.58	19.66	21.30	350576
2022-03-30	21.49	22.00	21.31	21.87	227870
2022-03-31	21.37	22.19	21.37	21.74	292262
2022-04-01	21.70	22.40	21.70	22.20	223458
2022-04-04	22.36	22.70	21.39	21.76	239905
2022-04-05	21.99	22.50	21.50	21.75	226115
2022-04-06	21.89	22.29	21.07	21.69	266071
2022-04-07	21.72	21.97	20.94	21.42	258491
2022-04-08	21.55	22.19	21.55	21.90	199482
2022-04-11	21.77	21.90	20.46	20.56	220597
2022-04-12	20.96	21.63	20.87	21.11	128089
2022-04-13	21.47	22.10	21.07	22.04	274550
2022-04-14	22.00	23.16	22.00	22.88	310781
2022-04-18	23.05	23.99	22.90	23.66	308311
2022-04-19	23.60	23.69	22.30	22.74	353372
2022-04-20	22.98	23.41	22.25	23.07	268706
2022-04-21	23.12	23.19	21.04	21.25	365669
2022-04-22	21.02	21.45	19.97	20.08	264526
2022-04-25	19.40	19.82	18.43	19.43	425270
2022-04-26	19.45	20.72	19.39	19.60	306058
2022-04-27	19.57	20.19	19.22	19.73	191733
2022-04-28	20.03	20.75	19.17	20.52	230217
2022-04-29	20.49	20.67	19.78	19.96	168295
2022-05-02	19.60	20.32	19.39	20.01	251906
2022-05-03	19.98	21.34	19.98	21.06	238518
2022-05-04	21.75	22.10	20.92	21.99	242828
2022-05-05	22.06	22.24	20.40	21.39	206044
2022-05-06	21.56	21.75	21.25	21.55	135611
2022-05-09	20.99	21.23	18.97	19.77	387267
2022-05-10	20.20	21.20	19.72	20.10	289983
2022-05-11	20.50	21.69	20.23	20.34	300167
2022-05-12	20.34	20.43	19.28	20.36	331409
2022-05-13	20.96	21.45	20.81	21.28	459191
2022-05-16	21.56	25.53	21.56	24.96	1177452
2022-05-17	25.53	28.01	24.97	26.65	980848
2022-05-18	26.70	27.50	25.21	25.53	464591
2022-05-19	25.53	26.34	24.74	26.17	543682
2022-05-20	26.36	27.02	24.76	25.06	314256
2022-05-23	25.33	26.28	25.00	25.85	351883
2022-05-24	25.39	26.51	25.16	26.44	278433
2022-05-25	26.45	27.14	25.87	26.81	313089
2022-05-26	27.00	27.42	26.55	26.99	307995
2022-05-27	26.78	28.21	26.78	27.70	371169
2022-05-31	28.30	28.79	24.61	25.45	1120966
2022-06-01	25.74	27.29	25.54	27.01	362445
2022-06-02	26.93	27.52	26.46	27.20	228510
2022-06-03	27.00	27.14	26.47	26.99	258809
2022-06-06	27.01	27.41	26.33	26.58	191959
2022-06-07	26.34	27.08	26.34	26.76	306767
2022-06-08	26.87	27.06	26.16	26.60	372537
2022-06-09	26.20	26.47	25.80	25.89	190160
2022-06-10	25.58	26.92	25.09	26.51	445439
2022-06-13	25.54	25.54	23.69	24.14	642777
2022-06-14	24.63	24.99	23.57	24.13	260532
2022-06-15	24.36	24.57	23.52	23.99	306407
2022-06-16	23.77	24.20	22.82	23.05	389323
2022-06-17	23.19	23.22	21.63	21.70	554347
2022-06-21	22.19	23.16	21.92	22.34	317337
2022-06-22	21.09	21.43	20.58	20.75	402195
2022-06-23	20.78	21.10	19.48	19.95	533488
2022-06-24	20.27	21.84	20.10	21.83	932168
2022-06-27	22.16	22.67	21.72	22.44	562145
2022-06-28	23.00	23.14	22.33	22.88	244568
2022-06-29	23.05	23.10	21.62	21.81	207761
2022-06-30	21.04	21.67	20.75	21.09	431084
2022-07-01	21.25	21.25	19.90	20.98	269416
2022-07-05	20.43	20.43	19.06	19.25	634673
2022-07-06	19.10	19.59	17.99	18.85	706339
2022-07-07	19.56	20.26	19.42	20.01	366637
2022-07-08	20.25	20.25	19.38	19.50	164393
2022-07-11	19.29	19.58	18.90	19.22	187444
2022-07-12	18.74	19.01	18.31	18.73	242027
2022-07-13	18.45	19.08	18.22	18.64	170325
2022-07-14	17.83	18.10	17.51	18.03	246138
2022-07-15	18.77	18.77	17.88	18.71	270434
2022-07-18	19.30	19.68	18.82	18.83	204399
2022-07-19	18.75	19.34	18.74	19.05	240295
2022-07-20	18.74	19.27	18.56	19.04	162535
2022-07-21	18.41	18.91	17.92	18.87	185906
2022-07-22	19.03	19.36	18.35	18.60	182837
2022-07-25	18.92	21.03	18.75	20.99	590307
2022-07-26	21.24	21.66	20.31	20.32	239416
2022-07-27	20.75	21.14	20.01	21.04	262935
2022-07-28	21.25	21.49	20.74	21.31	448238
2022-07-29	21.68	22.19	21.32	22.03	513991
2022-08-01	21.44	22.40	20.56	22.25	459455
2022-08-02	22.06	22.80	22.01	22.39	286950
2022-08-03	22.69	22.69	21.53	21.77	426728
2022-08-04	21.79	21.96	20.79	20.89	210163
2022-08-05	20.63	21.68	20.20	20.73	381259
2022-08-08	20.80	21.29	20.38	20.46	251685
2022-08-09	20.47	20.94	20.14	20.43	214527
2022-08-10	18.45	19.37	18.37	19.21	2271493
2022-08-11	19.60	20.48	19.20	20.28	792440
2022-08-12	20.23	20.58	19.43	20.58	476697
2022-08-15	19.78	20.04	19.31	20.01	400667
2022-08-16	20.24	20.61	19.42	19.91	419603
2022-08-17	19.66	20.63	19.61	20.37	292745
2022-08-18	20.74	21.57	20.73	21.57	703729
2022-08-19	21.36	21.36	20.39	21.10	339485
2022-08-22	20.73	21.13	20.33	21.06	243898
2022-08-23	21.53	22.41	21.53	21.99	365154
2022-08-24	22.02	22.28	21.54	22.03	210915
2022-08-25	22.26	22.60	22.06	22.21	169506
2022-08-26	22.08	22.21	21.53	21.82	196254
2022-08-29	21.55	22.46	21.52	22.39	253925
2022-08-30	22.01	22.43	21.01	21.26	476782
2022-08-31	20.65	23.14	20.54	22.16	823815
2022-09-01	22.06	22.34	21.72	22.31	481385
2022-09-02	23.08	24.08	22.79	23.38	468346
2022-09-06	23.89	24.58	23.11	23.66	705000
2022-09-07	23.08	24.37	22.44	23.75	698474
2022-09-08	23.79	24.26	23.34	23.67	372249
2022-09-09	24.10	24.72	24.09	24.43	553966
2022-09-12	24.69	24.82	24.22	24.43	433699
2022-09-13	24.12	24.85	24.12	24.49	605869
2022-09-14	24.74	26.24	24.51	25.68	807522
2022-09-15	25.15	26.01	24.89	25.59	379677
2022-09-16	25.30	25.35	23.50	23.56	1134464
2022-09-19	22.85	24.59	22.76	24.26	385023
2022-09-20	23.97	23.97	22.82	22.98	391103
2022-09-21	23.46	23.50	22.21	22.48	372846
2022-09-22	23.07	23.45	22.44	22.48	154947
2022-09-23	21.49	21.49	20.70	21.41	397069
2022-09-26	21.29	21.87	20.02	20.05	441232
2022-09-27	20.50	21.49	20.34	21.30	328874
2022-09-28	21.70	22.03	21.24	21.85	236328
2022-09-29	21.68	22.01	20.64	22.00	320252
2022-09-30	21.85	22.45	21.55	21.70	799500
2022-10-03	22.50	22.95	21.86	22.88	740153
2022-10-04	23.46	24.37	23.34	23.99	407430
2022-10-05	23.86	24.38	23.40	24.24	380801
2022-10-06	24.00	24.87	24.00	24.67	365477
2022-10-07	24.69	25.37	24.42	24.86	659875
2022-10-10	24.73	25.18	23.64	23.71	230387
2022-10-11	23.18	24.05	22.62	23.36	375338
2022-10-12	23.14	23.62	22.69	23.31	256079
2022-10-13	22.96	24.46	22.87	24.20	403543
2022-10-14	24.02	24.49	23.48	24.08	325604
2022-10-17	24.49	25.79	24.49	25.57	404701
2022-10-18	25.87	26.43	24.90	25.31	247946
2022-10-19	25.46	26.91	25.21	26.80	647601
2022-10-20	26.92	27.87	26.86	27.80	454120
2022-10-21	28.18	29.66	27.70	29.37	846254
2022-10-24	29.33	30.13	29.02	30.12	614071
2022-10-25	30.10	31.25	29.64	31.01	730275
2022-10-26	31.43	33.32	31.43	32.52	699585
2022-10-27	32.94	34.09	32.81	33.03	599000
2022-10-28	33.31	33.50	31.67	32.82	538931
2022-10-31	32.49	35.48	32.34	33.90	710537
2022-11-01	34.28	34.39	31.82	31.90	614180
2022-11-02	31.95	33.48	31.23	32.19	496023
2022-11-03	31.95	33.47	31.89	33.10	528590
2022-11-04	35.00	36.50	32.80	33.44	885428
2022-11-07	34.00	35.74	33.76	34.78	576226
2022-11-08	34.99	34.99	32.25	33.32	745109
2022-11-09	31.97	32.45	31.00	31.04	3370425
2022-11-10	31.75	31.95	31.00	31.71	1421198
2022-11-11	32.41	33.69	32.05	32.67	833092
2022-11-14	32.54	34.34	32.11	32.32	695316
2022-11-15	32.43	32.95	31.75	32.38	734018
2022-11-16	32.23	32.65	31.39	31.84	605200
2022-11-17	31.62	31.92	30.94	31.40	354594
2022-11-18	30.95	30.95	29.62	30.32	660644
2022-11-21	29.65	30.03	28.14	29.85	1153008
2022-11-22	30.30	31.20	30.30	30.79	489768
2022-11-23	30.21	30.55	29.34	30.20	324428
2022-11-25	30.10	30.80	30.10	30.24	339476
2022-11-28	29.23	30.05	28.61	29.07	508128
2022-11-29	29.74	30.84	29.52	30.67	1188532
2022-11-30	31.80	32.18	29.53	30.40	1047178
2022-12-01	31.13	31.60	30.54	30.78	409479
2022-12-02	30.55	32.39	30.55	32.38	495714
2022-12-05	33.00	33.40	31.52	31.81	498662
2022-12-06	31.79	33.05	31.15	31.58	615871
2022-12-07	31.62	32.21	30.16	30.79	482377
2022-12-08	31.76	31.89	30.76	30.79	274526
2022-12-09	30.64	30.70	28.59	29.40	861091
2022-12-12	29.67	31.27	29.66	31.06	464317
2022-12-13	31.52	32.18	31.16	32.15	267236
2022-12-14	32.36	32.96	31.61	32.61	388204
2022-12-15	32.55	32.81	31.47	32.27	351714
2022-12-16	31.36	31.71	30.79	31.06	1040229
2022-12-19	31.34	32.84	31.34	32.37	783033
2022-12-20	32.34	34.85	32.24	33.84	1366239
2022-12-21	34.19	34.72	32.82	33.94	688278
2022-12-22	34.29	34.34	32.05	32.72	644195
2022-12-23	33.27	35.11	32.93	34.89	511271
2022-12-27	35.10	35.14	33.29	33.64	511729
2022-12-28	33.96	34.62	33.36	34.33	486564
2022-12-29	34.26	36.18	34.18	36.15	470924
2022-12-30	35.55	37.14	35.54	36.85	1152178
2023-01-03	36.85	36.91	33.05	34.36	1124556
2023-01-04	33.90	34.46	32.65	34.02	789105
2023-01-05	33.99	34.48	33.41	34.16	515813
2023-01-06	34.64	36.16	34.64	35.80	703435
2023-01-09	36.87	39.38	36.85	37.28	2201844
2023-01-10	37.17	38.07	37.05	37.95	990997
2023-01-11	38.20	38.35	36.74	37.52	497835
2023-01-12	37.55	39.53	37.55	38.17	565655
2023-01-13	38.20	39.45	37.60	39.05	546573
2023-01-17	39.50	41.01	38.63	41.00	983647
2023-01-18	41.68	43.16	40.07	40.51	1338986
2023-01-19	40.22	41.87	39.65	41.00	806492
2023-01-20	41.69	42.55	40.74	42.52	724609
2023-01-23	42.52	43.38	42.09	42.60	885432
2023-01-24	42.36	42.67	40.85	42.49	767587
2023-01-25	42.80	43.80	41.97	43.33	736458
2023-01-26	43.74	44.21	42.56	43.00	637256
2023-01-27	43.23	44.01	42.84	43.25	474119
2023-01-30	42.99	43.52	42.08	42.42	603755
2023-01-31	42.42	43.82	42.09	43.40	659498
2023-02-01	43.19	44.82	42.47	44.39	865427
2023-02-02	44.19	44.19	41.23	42.03	1126399
2023-02-03	41.85	44.69	41.84	43.70	614856
2023-02-06	43.99	44.42	43.04	43.70	448328
2023-02-07	43.73	45.23	43.45	45.11	709107
2023-02-08	45.25	46.78	45.21	45.82	735447
2023-02-09	45.57	45.81	44.32	44.47	536502
2023-02-10	44.87	45.51	44.59	45.28	647268
2023-02-13	44.67	45.25	43.56	45.07	426063
2023-02-14	44.54	46.32	44.03	46.01	611734
2023-02-15	45.58	46.34	44.78	45.96	524917
2023-02-16	45.70	47.12	45.04	45.06	827516
2023-02-17	44.43	45.75	43.72	44.01	603481
2023-02-21	43.76	44.30	42.48	42.87	810903
2023-02-22	42.53	43.08	40.88	41.49	870932
2023-02-23	42.76	43.96	42.53	43.39	1457684
2023-02-24	42.63	44.15	42.16	43.81	1031876
2023-02-27	43.81	45.48	43.50	45.25	840235
2023-02-28	46.27	51.65	46.20	48.84	1519154
2023-03-01	48.81	49.32	47.56	48.88	750291
2023-03-02	48.51	49.09	47.36	48.04	589632
2023-03-03	47.57	49.72	47.45	49.50	743615
2023-03-06	49.06	49.58	48.08	48.94	708142
2023-03-07	50.13	51.88	50.00	51.78	1436358
2023-03-08	51.57	51.71	48.94	50.44	950686
2023-03-09	50.34	51.37	47.11	47.11	749377
2023-03-10	47.36	48.35	45.54	45.84	724989
2023-03-13	44.16	44.98	42.45	42.71	1265196
2023-03-14	43.09	45.29	42.87	43.40	696213
2023-03-15	40.82	41.29	38.32	39.27	1507995
2023-03-16	38.55	40.14	38.52	39.81	994473
2023-03-17	39.74	39.97	37.76	39.71	1584105
2023-03-20	40.00	41.26	39.75	40.93	784489
2023-03-21	43.00	43.59	41.89	43.22	1085594
2023-03-22	43.33	43.72	41.49	41.74	802992
2023-03-23	42.06	43.09	40.40	41.12	971480
2023-03-24	39.71	40.90	39.36	40.50	745467
2023-03-27	41.00	42.69	40.67	42.51	826825
2023-03-28	41.99	44.31	41.99	44.29	621330
2023-03-29	44.68	45.84	44.20	45.80	969494
2023-03-30	46.32	46.32	44.25	44.61	658254
2023-03-31	44.63	45.16	43.91	44.08	709823
2023-04-03	47.00	48.18	45.15	46.29	1160988
2023-04-04	46.24	46.59	43.00	44.00	571987
2023-04-05	43.79	44.37	42.88	43.46	509526
2023-04-06	43.24	43.53	42.61	43.32	434821
2023-04-10	43.34	44.48	43.34	43.86	479454
2023-04-11	43.86	44.44	43.17	43.79	485918
2023-04-12	44.00	46.06	43.43	45.68	495203
2023-04-13	45.90	46.71	45.61	46.30	594654
2023-04-14	46.43	46.90	45.42	45.97	399107
2023-04-17	46.00	46.94	45.82	46.92	386071
2023-04-18	46.64	47.40	46.17	46.68	512248
2023-04-19	46.31	47.41	45.98	47.05	736714
2023-04-20	46.44	46.69	44.89	45.72	610289
2023-04-21	45.58	45.66	43.81	44.49	521246
2023-04-24	44.48	46.44	44.24	46.04	352601
2023-04-25	44.99	45.07	43.26	43.75	523729
2023-04-26	43.75	44.52	42.53	42.88	614951
2023-04-27	42.69	44.41	42.60	44.24	518906
2023-04-28	44.24	45.48	43.91	45.03	664597
2023-05-01	44.23	45.37	43.85	44.78	528315
2023-05-02	43.99	44.34	40.28	40.40	859621
2023-05-03	39.59	40.84	39.41	39.60	847291
2023-05-04	39.72	41.79	39.53	41.30	846196
2023-05-05	42.99	43.76	42.62	43.19	428538
2023-05-08	43.77	44.25	42.64	42.81	770692
2023-05-09	42.00	45.87	40.65	45.32	943309
2023-05-10	45.56	47.11	43.90	46.83	672161
2023-05-11	46.12	46.39	43.83	44.44	452375
2023-05-12	44.90	45.65	44.10	44.42	385777
2023-05-15	44.99	45.46	44.59	44.72	347371
2023-05-16	44.43	45.37	43.72	43.85	318807
2023-05-17	44.49	44.81	42.61	44.67	699143
2023-05-18	44.30	45.06	43.16	44.78	371912
2023-05-19	45.52	45.59	44.10	45.05	354781
2023-05-22	45.43	49.25	45.31	47.92	923561
2023-05-23	47.99	48.57	47.02	48.01	781706
2023-05-24	48.38	49.68	47.35	49.00	517317
2023-05-25	48.00	48.00	46.40	47.31	368327
2023-05-26	47.86	48.35	46.26	47.01	444126
2023-05-30	46.06	46.40	44.92	45.98	508517
2023-05-31	45.20	45.80	44.51	44.81	488477
2023-06-01	44.89	48.14	44.89	47.58	638026
2023-06-02	49.04	50.16	48.29	49.94	481324
2023-06-05	50.73	50.17	48.97	49.94	472525
2023-06-06	48.72	50.38	48.36	48.48	614637
2023-06-07	48.52	50.01	48.52	48.70	483823
2023-06-08	48.59	50.25	48.00	48.65	547688
2023-06-09	48.46	48.81	47.47	47.70	628522
2023-06-12	46.66	46.92	44.72	44.83	1114609
2023-06-13	45.61	46.29	43.74	43.74	1139195
2023-06-14	44.01	44.17	42.77	43.82	895418
2023-06-15	43.90	44.08	42.62	43.99	815310
2023-06-16	44.75	45.21	43.48	43.51	674172
2023-06-20	43.53	46.01	43.15	45.63	764983
2023-06-21	46.18	49.32	45.88	47.84	1410886
2023-06-22	47.67	48.59	47.10	48.13	753688
2023-06-23	46.92	47.07	46.05	46.72	2296751
2023-06-26	46.86	48.37	46.25	47.03	376515
2023-06-27	47.11	47.99	46.53	47.34	545749
2023-06-28	47.30	48.41	46.41	47.89	443089
2023-06-29	48.71	50.82	48.09	50.34	951118
2023-06-30	50.91	55.76	50.82	55.44	1671194
2023-07-03	55.58	56.19	53.69	54.09	573115
2023-07-05	54.54	55.03	53.57	54.32	573528
2023-07-06	53.96	54.49	52.15	54.36	721542
2023-07-07	55.11	59.66	54.90	58.61	2130283
2023-07-10	58.22	59.85	58.07	58.74	995663
2023-07-11	59.00	59.69	58.20	59.25	804999
2023-07-12	59.94	60.27	57.88	58.69	715462
2023-07-13	58.69	60.00	58.69	59.65	814324
2023-07-14	60.28	61.31	59.26	59.80	1393670
2023-07-17	59.60	60.41	59.25	59.44	637147
2023-07-18	59.61	61.97	59.34	60.70	1085544
2023-07-19	59.84	60.14	57.74	58.87	1085562
2023-07-20	59.58	59.58	58.20	58.43	555177
2023-07-21	58.52	58.68	57.58	58.46	762394
2023-07-24	58.35	58.95	57.74	58.48	875892
2023-07-25	58.24	59.61	58.00	59.30	965909
2023-07-26	58.58	61.08	58.41	60.09	978940
2023-07-27	60.66	60.72	57.71	58.48	824161
2023-07-28	58.65	62.59	58.23	61.96	1188439
2023-07-31	62.79	63.42	61.93	63.11	844602
2023-08-01	62.89	62.89	61.51	62.35	602404
2023-08-02	62.00	62.99	61.09	62.73	710980
2023-08-03	64.00	65.79	63.60	64.75	1223909
2023-08-04	64.80	65.68	63.85	64.14	685601
2023-08-07	64.60	64.62	61.78	62.48	1114704
2023-08-08	57.30	65.75	56.21	63.42	1951074
2023-08-09	64.06	67.20	63.54	64.47	1130613
2023-08-10	64.15	64.78	61.87	62.99	936590
2023-08-11	62.92	63.79	62.64	63.29	737064
2023-08-14	63.85	64.19	61.96	62.72	630329
2023-08-15	62.30	62.84	61.96	62.27	420101
2023-08-16	62.22	62.72	61.01	61.09	1004957
2023-08-17	62.08	62.08	59.13	59.49	1015771
2023-08-18	58.93	61.53	58.50	61.42	846378
2023-08-21	61.57	62.27	60.30	61.17	416233
2023-08-22	61.17	62.03	60.92	61.52	421247
2023-08-23	60.50	63.98	59.63	63.05	874050
2023-08-24	62.76	63.40	61.75	61.78	572442
2023-08-25	61.95	62.16	60.26	61.13	548245
2023-08-28	61.09	62.57	60.71	60.76	490282
2023-08-29	60.88	62.01	59.74	61.44	531987
2023-08-30	61.43	63.70	61.43	63.07	643788
2023-08-31	63.61	66.26	63.25	65.03	1416968
2023-09-01	66.26	68.86	66.14	67.68	951126
2023-09-05	69.00	70.00	67.42	67.97	1067176
2023-09-06	67.50	69.78	66.46	67.85	929851
2023-09-07	67.62	68.75	66.57	66.88	689348
2023-09-08	66.87	69.33	66.28	69.02	899285
2023-09-11	69.94	71.14	69.29	70.56	979373
2023-09-12	70.90	73.16	70.58	70.87	804152
2023-09-13	70.87	71.44	67.47	68.10	1244104
2023-09-14	69.00	70.75	67.72	68.69	915232
2023-09-15	68.76	68.76	66.72	67.60	1615262
2023-09-18	67.98	69.00	67.13	67.35	732167
2023-09-19	68.52	68.89	65.39	65.53	1191626
2023-09-20	66.00	67.77	65.93	66.79	620352
2023-09-21	66.63	67.07	64.46	65.27	864888
2023-09-22	65.66	67.24	65.66	65.91	446805
2023-09-25	65.35	67.08	65.10	66.30	468419
2023-09-26	65.80	68.57	65.80	67.94	786626
2023-09-27	69.13	73.06	69.02	72.99	1070742
2023-09-28	72.50	73.55	71.14	72.28	1059530
2023-09-29	72.50	72.50	69.69	71.07	939768
2023-10-02	71.08	71.50	67.18	67.43	911514
2023-10-03	66.84	68.30	66.15	68.23	781287
2023-10-04	67.00	67.45	63.04	63.55	1351134
2023-10-05	62.60	65.35	62.15	65.27	1073042
2023-10-06	65.32	67.67	64.74	66.34	602090
2023-10-09	68.03	69.70	67.87	68.74	860361
2023-10-10	68.55	69.61	67.85	68.87	470492
2023-10-11	68.16	70.72	67.95	70.47	460587
2023-10-12	70.90	71.18	66.86	68.05	635742
2023-10-13	69.64	70.77	68.38	69.43	525162
2023-10-16	69.43	70.18	66.82	67.06	738525
2023-10-17	66.95	69.01	66.18	68.80	881471
2023-10-18	69.34	72.50	69.21	70.99	1350842
2023-10-19	70.33	71.77	70.19	71.44	665219
2023-10-20	70.95	71.18	68.30	70.42	907955
2023-10-23	69.82	69.82	67.71	69.37	688302
2023-10-24	70.02	70.42	68.96	69.91	449651
2023-10-25	70.17	70.88	68.47	69.11	857552
2023-10-26	68.55	69.00	66.68	68.16	514291
2023-10-27	68.50	69.17	67.39	68.58	522717
2023-10-30	69.04	69.69	66.58	67.93	694218
2023-10-31	67.78	68.88	66.95	68.35	590310
2023-11-01	69.15	70.76	68.44	69.13	916025
2023-11-02	69.84	71.32	69.84	70.93	737373
2023-11-03	71.05	71.35	69.38	70.42	718282
2023-11-06	71.29	72.06	68.05	68.08	977364
2023-11-07	65.80	66.45	58.62	59.57	3578354
2023-11-08	59.17	60.51	57.61	59.55	1779196
2023-11-09	60.19	61.34	59.84	59.93	955917
2023-11-10	60.82	61.61	59.66	60.35	982023
2023-11-13	60.35	60.67	59.40	60.63	566988
2023-11-14	60.94	61.80	60.32	60.75	777670
2023-11-15	60.36	61.41	57.22	57.32	1339941
2023-11-16	56.54	57.83	54.70	56.21	1819008
2023-11-17	57.39	58.24	57.09	57.77	868614
2023-11-20	58.71	59.62	56.79	56.98	800273
2023-11-21	56.33	57.50	56.10	56.50	578533
2023-11-22	55.00	57.23	54.53	56.87	564153
2023-11-24	57.06	58.41	57.06	58.13	340831
2023-11-27	57.88	58.66	57.16	58.42	530461
2023-11-28	58.90	58.95	57.62	58.00	606287
2023-11-29	58.47	59.40	58.17	58.67	762901
2023-11-30	59.36	61.27	58.29	60.08	895824
2023-12-01	59.70	62.59	59.48	61.75	882647
2023-12-04	60.90	61.80	60.17	60.54	678542
2023-12-05	60.63	61.68	59.96	60.01	795502
2023-12-06	59.54	60.35	56.74	56.78	1283785
2023-12-07	57.11	58.15	56.36	58.10	717568
2023-12-08	58.40	59.78	58.40	58.79	417246
2023-12-11	58.86	59.58	58.30	58.86	388041
2023-12-12	57.94	58.07	56.21	56.97	696877
2023-12-13	56.92	58.85	55.93	58.69	867024
2023-12-14	59.98	62.67	59.72	62.66	1047061
2023-12-15	63.89	64.72	62.23	63.55	1534145
2023-12-18	64.50	66.23	64.42	65.51	718437
2023-12-19	66.00	68.49	66.00	68.23	983966
2023-12-20	68.31	70.09	68.07	68.35	1063438
2023-12-21	68.90	71.46	68.12	71.30	972936
2023-12-22	71.82	71.90	69.71	71.29	690263
2023-12-26	72.58	76.68	72.09	76.07	965849
2023-12-27	76.11	77.53	75.49	75.74	1034455
2023-12-28	75.00	75.15	72.01	72.90	933929
2023-12-29	73.04	73.63	71.69	72.11	824342
2024-01-02	72.52	72.98	69.64	70.21	604325
2024-01-03	70.46	71.01	69.32	69.33	680551
2024-01-04	69.94	70.38	67.18	67.41	568293
2024-01-05	68.02	69.92	67.71	69.43	524066
2024-01-08	68.01	68.59	65.18	68.56	893101
2024-01-09	68.10	68.30	65.90	66.40	673316
2024-01-10	66.50	66.75	64.38	64.82	647797
2024-01-11	64.80	66.06	63.28	65.13	663943
2024-01-12	66.88	67.98	64.19	65.70	689167
2024-01-16	65.50	66.54	65.10	65.38	569396
2024-01-17	64.43	67.85	64.40	67.68	787136
2024-01-18	68.40	69.08	66.78	68.36	618754
2024-01-19	68.82	69.10	67.57	68.31	653207
2024-01-22	68.57	70.69	68.02	70.56	710850
2024-01-23	70.59	72.70	70.27	71.29	888733
2024-01-24	72.19	73.61	71.55	73.35	749674
2024-01-25	74.13	74.75	72.46	73.69	570258
2024-01-26	73.76	74.98	72.61	73.75	526454
2024-01-29	73.67	73.89	71.97	73.41	478139
2024-01-30	70.25	70.25	65.75	69.38	1513980
2024-01-31	69.41	69.41	67.15	67.19	651777
2024-02-01	68.45	68.98	66.68	68.33	561459
2024-02-02	67.99	68.50	65.16	65.57	682872
2024-02-05	65.29	65.55	63.41	65.08	549752
2024-02-06	65.71	66.86	65.52	66.16	624199
2024-02-07	66.20	66.79	64.75	65.39	471688
2024-02-08	65.39	68.07	65.00	67.87	508434
2024-02-09	68.20	68.29	66.63	67.51	353430
2024-02-12	67.97	69.40	67.97	68.69	430721
2024-02-13	67.98	68.93	66.25	67.87	477426
2024-02-14	69.41	69.42	67.55	68.22	480165
2024-02-15	68.71	70.18	67.80	69.55	722395
2024-02-16	69.30	69.32	67.57	67.96	569364
2024-02-20	67.35	68.88	66.30	68.77	486884
2024-02-21	68.99	71.18	68.60	70.06	414225
2024-02-22	70.80	73.53	70.09	73.03	831804
2024-02-23	72.20	73.72	70.56	72.92	559202
2024-02-26	72.52	74.10	71.91	73.88	608630
2024-02-27	74.48	74.48	71.38	71.90	539170
2024-02-28	71.35	72.49	69.60	70.37	536625
2024-02-29	71.57	72.30	69.63	70.03	1349868
2024-03-01	73.29	83.15	72.96	80.09	2823431
2024-03-04	81.04	85.54	80.62	81.99	1884899
2024-03-05	81.03	84.77	80.35	82.26	1109648
2024-03-06	85.19	86.99	78.90	79.32	1778457
2024-03-07	79.86	82.03	78.62	79.69	1013791
2024-03-08	79.35	81.65	79.35	81.45	762448
2024-03-11	80.79	83.09	78.94	81.10	744215
2024-03-12	80.91	83.27	80.41	82.67	620925
2024-03-13	83.66	86.53	83.44	86.26	1063732
2024-03-14	86.71	86.83	82.79	85.29	1112538
2024-03-15	85.03	87.25	84.57	87.03	1181055
2024-03-18	87.79	88.67	86.40	87.55	794712
2024-03-19	88.35	91.27	88.35	90.10	1276673
2024-03-20	88.54	89.74	87.51	88.65	882357
2024-03-21	89.00	90.24	88.04	89.85	635076
2024-03-22	90.61	92.15	89.58	90.87	465037
2024-03-25	91.02	92.38	90.04	91.79	524352
2024-03-26	92.00	92.81	89.74	91.05	690306
2024-03-27	90.68	92.29	90.68	92.20	511049
2024-03-28	92.68	93.15	91.40	92.00	908229
2024-04-01	92.38	95.16	91.33	93.80	604203
2024-04-02	94.43	95.34	92.20	94.76	916322
2024-04-03	95.70	101.10	95.45	98.74	1236447
2024-04-04	98.16	98.78	96.66	98.02	1185501
2024-04-05	98.49	99.28	97.02	98.70	1150269
2024-04-08	99.31	100.35	96.71	98.59	590714
2024-04-09	98.86	99.61	95.39	97.09	503434
2024-04-10	96.36	100.06	95.14	99.13	568179
2024-04-11	98.83	99.12	96.90	98.21	525300
2024-04-12	99.53	100.00	95.67	96.89	694440
2024-04-15	97.08	98.57	93.11	93.63	741477
2024-04-16	92.71	93.43	90.55	92.20	568958
2024-04-17	92.59	93.15	90.03	90.06	446294
2024-04-18	90.61	91.75	88.69	88.78	575495
2024-04-19	88.50	90.33	87.81	89.51	646307
2024-04-22	89.22	90.32	87.57	89.26	679062
2024-04-23	88.62	94.11	87.57	94.07	798747
2024-04-24	93.79	95.04	91.66	92.67	396915
2024-04-25	92.27	94.49	91.09	93.22	495304
2024-04-26	93.23	95.87	92.58	95.72	453472
2024-04-29	95.24	97.16	94.13	96.08	480589
2024-04-30	95.71	95.71	90.72	91.85	642253
2024-05-01	91.80	93.67	90.96	91.42	802124
2024-05-02	92.13	94.99	92.00	93.89	897890
2024-05-03	100.00	107.45	98.04	106.51	2550797
2024-05-06	107.95	109.66	106.58	107.29	753852
2024-05-07	107.31	111.42	107.31	108.83	922027
2024-05-08	107.62	109.32	106.51	107.14	843286
2024-05-09	107.52	109.46	106.36	106.97	947256
2024-05-10	107.00	108.10	104.43	104.76	804049
2024-05-13	105.00	105.51	102.36	103.26	652313
2024-05-14	103.23	106.74	102.41	106.55	738697
2024-05-15	107.35	108.84	105.00	108.11	660735
2024-05-16	107.78	108.00	105.83	106.73	570543
2024-05-17	107.75	107.75	104.50	105.50	626213
2024-05-20	105.70	107.97	105.48	107.32	448193
2024-05-21	107.13	110.06	106.47	107.07	754418
2024-05-22	106.68	107.17	101.27	102.53	859872
2024-05-23	103.54	104.48	101.74	102.07	468531
2024-05-24	103.04	104.40	102.41	102.80	378362
2024-05-28	104.15	106.65	103.50	105.73	554981
2024-05-29	104.99	105.35	102.13	102.60	431819
2024-05-30	102.00	104.19	102.00	103.04	313979
2024-05-31	103.52	104.88	101.73	103.33	627194
2024-06-03	103.83	104.04	96.13	96.39	1044228
2024-06-04	95.10	95.55	91.00	93.13	1408669
2024-06-05	92.96	94.73	92.14	93.98	533153
2024-06-06	94.02	95.11	93.56	94.44	654292
2024-06-07	94.17	96.62	93.39	93.48	741294
2024-06-10	100.45	108.01	99.16	105.86	3150346
2024-06-11	104.10	105.69	102.47	103.03	1369176
2024-06-12	105.49	107.36	103.09	105.73	1383683
2024-06-13	105.48	106.19	100.88	104.04	752470
2024-06-14	102.32	102.83	95.21	96.99	1346427
2024-06-17	97.01	97.84	95.61	96.40	1099440
2024-06-18	95.92	98.50	95.20	95.71	1106293
2024-06-20	96.41	98.77	94.69	95.43	1115138
2024-06-21	95.36	95.90	92.33	94.31	9904905
2024-06-24	94.56	97.62	94.31	95.25	1038582
2024-06-25	94.30	94.92	91.60	92.19	1203226
2024-06-26	92.24	93.19	91.18	93.19	773809
2024-06-27	93.86	95.06	93.05	94.22	740559
2024-06-28	95.34	96.76	94.34	95.21	1412774
2024-07-01	95.94	95.94	91.23	91.70	878122
2024-07-02	92.50	94.86	92.45	94.66	692170
2024-07-03	94.86	96.85	94.70	95.26	371135
2024-07-05	96.06	96.06	93.00	94.11	505492
2024-07-08	94.02	95.15	92.71	94.80	520087
2024-07-09	93.78	95.00	92.24	92.28	690824
2024-07-10	92.31	93.79	91.83	93.46	471964
2024-07-11	94.20	97.50	93.06	97.16	768387
2024-07-12	98.29	100.17	98.02	99.43	866204
2024-07-15	100.59	105.85	99.74	104.88	1032218
2024-07-16	104.79	107.18	104.01	106.47	784305
2024-07-17	106.20	108.44	100.64	100.68	916173
2024-07-18	101.53	103.19	100.58	102.48	681649
2024-07-19	102.05	106.50	100.17	103.95	802536
2024-07-22	103.38	105.32	102.74	104.65	512671
2024-07-23	104.17	105.29	102.37	103.44	597569
2024-07-24	103.45	105.13	99.74	99.84	716782
2024-07-25	99.93	102.21	96.90	100.06	840627
2024-07-26	102.39	102.39	97.00	98.31	632698
2024-07-29	98.76	99.54	95.49	95.89	495022
2024-07-30	95.55	97.35	94.24	95.54	630322
2024-07-31	97.63	100.18	96.88	98.96	535299
2024-08-01	97.60	98.70	92.00	94.51	887948
2024-08-02	90.89	91.76	86.57	87.54	1156586
2024-08-05	82.21	86.09	80.71	84.59	872458
2024-08-06	85.96	89.26	84.37	88.15	1154595
2024-08-07	83.01	89.00	81.29	84.94	2130402
2024-08-08	86.81	87.85	85.05	87.30	861876
2024-08-09	87.04	87.14	84.56	84.60	782491
2024-08-12	84.81	87.35	84.81	86.21	560130
2024-08-13	86.99	87.26	84.50	85.14	421602
2024-08-14	86.09	87.00	83.71	85.30	703811
2024-08-15	87.00	90.00	86.61	88.62	645359
2024-08-16	88.20	89.85	87.52	89.24	494132
2024-08-19	89.74	90.19	88.50	89.49	473941
2024-08-20	89.26	89.88	85.60	85.69	370684
2024-08-21	87.02	87.34	85.57	86.09	654570
2024-08-22	86.38	86.55	84.04	84.37	584553
2024-08-23	87.04	88.81	86.00	88.63	748574
2024-08-26	90.38	91.40	88.02	90.37	1221117
2024-08-27	89.84	90.45	88.14	89.66	508920
2024-08-28	88.22	89.15	87.18	88.56	540014
2024-08-29	89.95	90.49	88.24	88.31	413826
2024-08-30	87.79	88.73	87.46	88.70	459717
2024-09-03	87.00	87.35	78.14	80.63	1566744
2024-09-04	81.13	81.31	78.74	79.66	1225376
2024-09-05	80.46	81.00	78.09	78.24	1032832
2024-09-06	77.74	78.68	74.36	74.43	1341530
2024-09-09	74.51	75.08	73.29	73.40	1087947
2024-09-10	73.18	73.18	67.74	69.32	1776548
2024-09-11	69.99	70.89	67.94	70.15	1000883
2024-09-12	70.30	72.80	68.85	70.68	593891
2024-09-13	71.48	73.73	71.23	71.48	913014
2024-09-16	72.82	74.21	72.17	73.95	893504
2024-09-17	74.63	75.64	73.87	74.58	651652
2024-09-18	74.49	75.97	72.84	73.30	886663
2024-09-19	76.32	76.76	74.42	75.50	863933
2024-09-20	76.06	76.80	74.53	75.68	2425494
2024-09-23	75.75	77.64	75.01	76.72	685155
2024-09-24	79.03	79.43	76.45	77.38	854790
2024-09-25	76.53	77.10	73.09	73.71	855543
2024-09-26	72.12	72.68	68.79	70.11	1699945
2024-09-27	71.22	72.40	70.70	71.79	1005342
2024-09-30	71.05	72.97	70.85	71.79	1054635
2024-10-01	71.13	74.54	71.13	73.31	1086475
2024-10-02	73.80	74.57	71.39	71.42	833062
2024-10-03	71.10	72.52	70.51	72.00	802285
2024-10-04	73.22	73.31	70.76	71.25	1042599
2024-10-07	71.25	71.25	69.09	70.30	1054716
2024-10-08	69.16	70.01	67.71	69.49	1046715
2024-10-09	68.74	69.06	67.23	67.42	873054
2024-10-10	68.05	68.31	66.37	68.08	1333041
2024-10-11	67.31	68.90	67.27	67.88	821157
2024-10-14	66.75	67.18	65.42	66.15	1111340
2024-10-15	64.60	64.78	63.15	63.19	1327432
2024-10-16	63.89	64.25	63.14	63.43	1198072
2024-10-17	63.05	63.85	62.28	63.75	1239938
2024-10-18	63.70	63.79	61.77	62.17	1092851
2024-10-21	62.50	63.51	61.00	63.03	1201458
2024-10-22	63.25	64.30	62.43	63.47	936516
2024-10-23	62.58	63.59	61.12	61.80	1016693
2024-10-24	62.40	62.55	59.87	61.59	1165745
2024-10-25	62.37	62.37	60.15	61.02	1044407
2024-10-28	59.52	61.42	59.23	61.15	728611
2024-10-29	60.80	61.65	60.17	60.33	628528
2024-10-30	60.81	61.54	59.63	59.76	890315
2024-10-31	60.20	60.80	59.43	60.07	1017401
2024-11-01	60.29	60.52	58.53	58.82	1008637
2024-11-04	59.27	60.93	59.25	59.77	802223
2024-11-05	59.89	60.76	58.93	60.70	678721
2024-11-06	63.49	65.66	62.28	65.18	1408959
2024-11-07	65.50	65.76	63.39	64.15	1349734
2024-11-08	57.69	58.79	54.56	56.07	3397132
2024-11-11	55.46	56.55	53.73	55.07	1799508
2024-11-12	55.00	56.16	53.98	54.39	1464710
2024-11-13	54.18	54.67	52.86	53.11	937720
2024-11-14	53.26	53.84	52.61	53.19	1144995
2024-11-15	53.54	53.54	50.69	50.73	1034238
2024-11-18	51.65	52.46	50.33	50.97	688757
2024-11-19	50.25	51.53	50.14	50.68	813315
2024-11-20	50.49	50.83	49.86	50.44	1076510
2024-11-21	51.50	52.93	50.35	52.53	1151445
2024-11-22	52.60	54.35	52.41	53.52	878380
2024-11-25	53.52	54.27	52.05	52.16	863634
2024-11-26	51.97	52.25	49.84	50.17	761070
2024-11-27	50.23	51.66	50.18	50.27	624237
2024-11-29	50.80	51.97	50.57	51.72	427672
2024-12-02	51.72	52.75	51.37	51.42	1037190
2024-12-03	51.89	52.30	51.10	51.83	837469
2024-12-04	51.73	51.73	48.99	49.76	1027746
2024-12-05	49.78	50.31	49.41	49.90	580203
2024-12-06	49.62	49.78	46.50	47.00	1206202
2024-12-09	48.33	48.88	47.22	47.37	1482331
2024-12-10	47.58	48.23	46.91	47.16	977769
2024-12-11	47.54	49.74	47.01	49.33	1623077
2024-12-12	48.97	49.45	47.76	48.29	606746
2024-12-13	48.25	48.41	47.19	47.63	830254
2024-12-16	47.25	47.97	46.82	47.05	766089
2024-12-17	49.55	52.95	47.94	52.54	2383458
2024-12-18	52.72	54.00	48.85	49.42	1742591
2024-12-19	51.00	51.94	48.50	48.68	1186377
2024-12-20	48.63	50.92	47.77	49.00	3822265
2024-12-23	49.26	50.58	48.79	50.31	1205275
2024-12-24	50.31	50.73	48.83	50.14	491762
2024-12-26	50.05	51.06	49.15	50.85	701820
2024-12-27	50.61	51.81	50.04	51.47	858442
2024-12-30	51.50	54.35	51.00	53.20	1854483
2024-12-31	53.08	55.35	53.08	54.71	1757603
2025-01-02	56.53	57.22	55.00	55.73	1113507
2025-01-03	55.73	56.78	54.38	56.46	1062206
2025-01-06	56.75	59.16	56.14	56.43	1267334
2025-01-07	56.98	58.53	56.25	57.69	869414
2025-01-08	56.55	56.59	55.23	55.84	851133
2025-01-10	57.34	58.35	55.28	55.46	1348774
2025-01-13	55.40	56.41	54.46	55.08	1177760
2025-01-14	54.66	55.60	52.17	54.65	1232556
2025-01-15	54.98	57.56	54.35	56.51	1023430
2025-01-16	56.09	56.82	54.77	55.37	872275
2025-01-17	55.76	56.20	53.74	55.70	1084158
2025-01-21	56.63	56.64	54.75	55.96	721862
2025-01-22	55.62	57.79	54.41	55.05	1398225
2025-01-23	55.39	55.93	54.70	55.51	738474
2025-01-24	55.51	56.40	54.79	55.28	897983
2025-01-27	54.95	56.76	54.27	55.01	991585
2025-01-28	55.16	55.62	52.67	53.26	936367
2025-01-29	53.22	54.08	52.64	53.61	884265
2025-01-30	54.40	55.55	53.10	55.46	745653
2025-01-31	55.46	56.00	53.51	55.11	1001213
2025-02-03	54.17	54.26	52.15	52.27	1025212
2025-02-04	52.73	55.26	51.45	54.93	1004377
2025-02-05	55.15	55.45	53.19	55.07	825293
2025-02-06	55.71	56.33	52.92	53.88	1023802
2025-02-07	54.01	55.44	53.47	53.75	719539
2025-02-10	54.66	56.15	54.06	55.84	656520
2025-02-11	55.99	56.35	54.75	54.91	736917
2025-02-12	54.26	54.90	53.07	53.41	621294
2025-02-13	53.41	54.49	52.90	54.40	637739
2025-02-14	54.66	55.82	53.90	54.39	560687
2025-02-18	54.35	55.93	53.66	55.26	1103763
2025-02-19	54.61	55.20	52.69	52.79	746351
2025-02-20	52.87	53.01	50.42	51.43	1538663
2025-02-21	52.45	52.45	49.58	50.46	1411457
2025-02-24	50.50	50.95	49.56	50.08	1098023
2025-02-25	50.00	50.79	47.57	47.84	981023
2025-02-26	48.23	48.37	47.48	47.84	1164481
2025-02-27	48.00	50.21	48.00	48.60	1768907
2025-02-28	50.33	50.46	43.32	45.62	3524388
2025-03-03	45.85	46.07	40.06	40.65	3328321
2025-03-04	39.56	42.99	38.65	42.29	2423935
2025-03-05	42.05	42.50	40.10	40.77	1953339
2025-03-06	40.31	41.36	39.78	41.00	1526503
2025-03-07	41.41	44.78	41.41	43.15	1629303
2025-03-10	43.09	43.31	39.58	40.35	1837017
2025-03-11	40.72	41.99	40.00	40.65	1161671
2025-03-12	40.80	41.67	40.24	40.24	714767
2025-03-13	40.30	41.30	39.66	39.93	818054
2025-03-14	40.26	41.28	40.00	40.41	1789574
2025-03-17	40.55	41.61	40.37	41.45	985437
2025-03-18	41.84	41.99	40.79	41.33	1089836
2025-03-19	41.57	43.13	41.43	42.33	1278275
2025-03-20	41.82	43.17	41.51	42.91	900833
2025-03-21	42.50	42.97	41.89	42.07	2565484
2025-03-24	42.38	44.25	42.38	44.04	1097695
2025-03-25	44.25	45.12	42.97	43.51	1235315
2025-03-26	44.14	45.36	43.98	44.49	796929
2025-03-27	44.10	45.13	43.65	44.19	591596
2025-03-28	43.79	44.54	42.79	43.46	839568
2025-03-31	42.63	43.86	41.82	42.27	937576
2025-04-01	42.48	43.43	42.20	42.96	665253
2025-04-02	42.23	43.65	42.20	43.31	647464
2025-04-03	40.00	40.69	36.74	37.76	2128791
2025-04-04	35.49	35.89	33.19	34.78	2256453
2025-04-07	33.81	37.72	33.00	35.48	1850840
2025-04-08	37.08	37.08	32.37	32.83	1859006
2025-04-09	31.81	37.20	31.17	36.66	2855336
2025-04-10	35.26	35.26	32.80	33.68	1589426
2025-04-11	33.78	35.44	33.28	35.34	1032651
2025-04-14	35.87	35.87	33.44	33.76	1490276
2025-04-15	33.43	34.16	32.16	32.31	1271443
2025-04-16	32.46	33.37	32.21	32.27	989677
2025-04-17	33.15	34.85	33.01	34.27	929473
2025-04-21	33.38	33.64	32.21	33.24	821982
2025-04-22	33.60	34.20	32.64	33.83	760226
2025-04-23	34.85	35.69	33.38	34.08	1081101
2025-04-24	34.68	36.20	34.02	36.04	1031167
2025-04-25	35.32	36.45	34.76	36.35	743778
2025-04-28	36.29	36.92	36.11	36.58	688064
2025-04-29	36.50	37.76	36.15	37.62	1256136
2025-04-30	36.81	37.25	35.50	36.19	1022156
2025-05-01	36.30	38.03	36.03	37.37	1330683
2025-05-02	38.11	38.80	37.41	38.49	1126056
2025-05-05	37.61	38.96	37.32	38.01	871236
2025-05-06	44.41	44.50	40.19	40.23	1681674
2025-05-07	40.62	40.69	38.98	39.43	1005069
2025-05-08	40.19	41.94	39.97	41.13	957215
2025-05-09	41.79	42.76	41.27	41.45	1274942
2025-05-12	44.25	44.85	42.36	42.81	941480
2025-05-13	43.28	43.46	42.43	42.45	726143
2025-05-14	42.00	43.99	41.78	42.55	700093
2025-05-15	41.53	41.94	40.64	41.92	624444
2025-05-16	41.93	42.41	41.30	41.84	618167
2025-05-19	41.16	41.48	40.21	40.58	658975
2025-05-20	40.71	41.57	40.30	41.04	542004
2025-05-21	40.80	41.41	39.71	39.73	519067
2025-05-22	39.31	39.55	38.24	39.41	692788
2025-05-23	38.34	39.66	38.34	39.46	549742
2025-05-27	40.02	41.53	39.48	41.33	1123687
2025-05-28	41.96	42.04	40.89	41.03	642383
2025-05-29	41.44	42.05	40.74	41.18	430873
2025-05-30	40.90	41.00	39.56	39.71	809075
2025-06-02	40.96	41.09	40.00	40.26	630959
2025-06-03	40.29	43.50	39.90	42.73	927965
2025-06-04	42.74	43.93	41.89	42.10	771965
2025-06-05	42.52	42.67	41.52	42.23	776596
2025-06-06	42.87	43.91	42.64	43.43	583349
2025-06-09	44.47	46.64	43.88	45.51	1304942
2025-06-10	46.26	48.40	45.67	47.59	1680738
2025-06-11	48.00	48.50	47.09	48.13	975528
2025-06-12	47.13	48.26	46.33	48.22	731548
2025-06-13	49.09	50.10	47.66	48.26	780371
2025-06-16	48.26	48.28	46.42	47.50	916284
2025-06-17	48.26	48.60	47.07	47.08	685959
2025-06-18	47.00	47.75	46.30	47.05	806085
2025-06-20	47.33	47.54	45.90	46.50	1858965
2025-06-23	46.75	46.77	44.36	44.82	1220244
2025-06-24	44.35	45.27	44.11	44.84	862071
2025-06-25	44.70	45.81	44.12	44.90	664132
2025-06-26	45.45	46.79	45.27	46.66	836593
2025-06-27	46.77	48.53	46.45	46.81	1601741
2025-06-30	46.84	47.00	46.00	46.13	821616
2025-07-01	46.06	48.55	45.18	47.70	845652
2025-07-02	48.65	48.84	47.49	47.72	1188999
2025-07-03	47.92	48.28	47.00	48.11	472978
2025-07-07	47.50	49.38	47.41	48.21	757721
2025-07-08	48.36	51.87	48.36	51.83	1755878
2025-07-09	52.04	52.40	50.74	51.55	769070
2025-07-10	51.03	53.48	50.56	53.03	757933
2025-07-11	52.47	53.45	52.41	52.61	602035
2025-07-14	51.50	51.68	50.20	50.38	725381
2025-07-15	50.82	50.82	48.57	48.66	876954
2025-07-16	48.51	48.71	46.15	46.32	1036734
2025-07-17	45.95	48.74	45.71	48.62	981576
2025-07-18	49.27	49.67	47.48	47.93	645855
2025-07-21	48.60	49.18	47.78	48.03	685418
2025-07-22	47.98	49.69	47.98	49.32	574052
2025-07-23	50.22	52.05	49.82	51.65	619149
2025-07-24	50.87	52.87	50.82	51.82	709350
2025-07-25	51.75	52.25	50.99	51.89	368272
2025-07-28	52.35	53.07	52.00	52.93	489111
2025-07-29	52.76	53.10	51.84	52.56	683336
2025-07-30	51.98	52.24	50.59	50.93	1536522
2025-07-31	49.97	51.01	49.51	50.01	865925
2025-08-01	49.24	49.57	47.03	47.53	931628
2025-08-04	47.69	49.03	47.21	48.91	950869
2025-08-05	55.00	64.07	54.51	63.19	4518058
2025-08-06	62.63	64.00	60.97	61.66	1445001
2025-08-07	63.03	63.50	56.15	56.88	1672111
2025-08-08	57.74	57.85	56.28	57.41	695612

Explore More About TDW

Coins representing dividend payouts and trends

TDW Dividend History

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

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

TDW Stock Split History

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

Graph showing historical stock prices and market trends

TDW Historical Prices

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

Web Analytics