TEX Historical Prices

Summary

Key Stock Metrics

36.15

(March 4, 2025)

52-Week Low

68.08

(July 26, 2024)

52-Week High

96.94

(July 16, 2007)

All-Time High

39.61

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	3.75	3.75	3.56	3.63	24400
1993-06-03	3.75	3.75	3.63	3.69	21200
1993-06-04	3.75	3.75	3.69	3.69	31200
1993-06-07	3.75	3.75	3.56	3.56	38800
1993-06-08	3.56	3.63	3.56	3.63	15200
1993-06-09	3.63	3.94	3.50	3.94	78600
1993-06-10	4.00	4.00	3.88	3.88	55400
1993-06-11	3.94	3.94	3.81	3.81	39000
1993-06-14	3.81	3.88	3.81	3.88	17800
1993-06-15	3.81	3.88	3.81	3.81	2800
1993-06-16	3.81	3.88	3.69	3.75	37600
1993-06-17	3.75	3.81	3.75	3.81	38000
1993-06-18	3.75	3.81	3.75	3.75	12800
1993-06-21	3.69	3.75	3.69	3.75	38600
1993-06-22	3.75	3.75	3.69	3.75	59800
1993-06-23	3.69	3.75	3.69	3.69	22400
1993-06-24	3.75	3.75	3.69	3.69	7400
1993-06-25	3.69	3.75	3.69	3.75	13200
1993-06-28	3.69	3.69	3.69	3.69	5000
1993-06-29	3.75	3.75	3.69	3.69	22200
1993-06-30	3.69	3.94	3.69	3.94	50400
1993-07-01	3.88	4.00	3.88	3.94	60200
1993-07-02	3.94	4.00	3.94	4.00	41200
1993-07-06	3.94	3.94	3.88	3.88	52400
1993-07-07	3.75	3.94	3.75	3.94	39000
1993-07-08	3.88	3.94	3.88	3.88	5200
1993-07-09	3.94	4.06	3.94	4.06	76200
1993-07-12	4.00	4.06	4.00	4.06	26600
1993-07-13	4.00	4.06	4.00	4.06	9800
1993-07-14	4.06	4.06	4.00	4.06	34600
1993-07-15	3.88	3.94	3.88	3.94	27000
1993-07-16	3.81	3.88	3.56	3.69	52200
1993-07-19	3.69	3.69	3.56	3.63	12800
1993-07-20	3.63	3.88	3.63	3.81	52800
1993-07-21	3.75	3.81	3.75	3.75	7800
1993-07-22	3.75	3.81	3.75	3.75	15000
1993-07-23	3.75	3.81	3.75	3.75	17400
1993-07-26	3.88	3.88	3.81	3.88	16600
1993-07-27	3.81	3.88	3.81	3.81	21000
1993-07-28	3.75	3.81	3.75	3.75	14400
1993-07-29	3.81	3.81	3.75	3.81	6000
1993-07-30	3.75	3.81	3.75	3.81	7800
1993-08-02	3.81	3.81	3.75	3.75	16200
1993-08-03	3.75	3.81	3.75	3.75	12200
1993-08-04	3.81	3.88	3.75	3.88	37400
1993-08-05	3.88	4.00	3.88	4.00	79000
1993-08-06	3.94	4.06	3.88	3.94	60800
1993-08-09	3.88	3.94	3.75	3.75	38800
1993-08-10	3.81	3.81	3.75	3.81	48800
1993-08-11	3.75	3.75	3.75	3.75	47600
1993-08-12	3.81	3.81	3.63	3.63	38200
1993-08-13	3.63	3.69	3.50	3.50	63000
1993-08-16	3.56	3.56	3.50	3.50	39800
1993-08-17	3.44	3.50	3.44	3.44	80400
1993-08-18	3.44	3.44	3.31	3.38	55800
1993-08-19	3.38	3.38	3.25	3.31	28200
1993-08-20	3.31	3.31	3.19	3.19	37000
1993-08-23	3.25	3.25	3.19	3.19	69000
1993-08-24	3.13	3.81	3.13	3.63	184200
1993-08-25	3.69	3.69	3.50	3.63	96200
1993-08-26	3.56	3.63	3.31	3.31	23600
1993-08-27	3.31	3.44	3.31	3.38	15600
1993-08-30	3.38	3.44	3.31	3.44	45200
1993-08-31	3.50	3.56	3.44	3.50	29000
1993-09-01	3.50	3.56	3.50	3.56	4600
1993-09-02	3.50	3.56	3.50	3.50	32200
1993-09-03	3.50	3.50	3.50	3.50	5200
1993-09-07	3.50	3.63	3.50	3.63	30600
1993-09-08	3.63	3.63	3.44	3.50	47400
1993-09-09	3.50	3.56	3.50	3.50	57600
1993-09-10	3.50	3.63	3.50	3.50	29800
1993-09-13	3.56	3.56	3.50	3.50	102400
1993-09-14	3.56	3.56	3.44	3.50	14000
1993-09-15	3.50	3.56	3.50	3.50	11600
1993-09-16	3.50	3.56	3.50	3.56	14800
1993-09-17	3.50	3.56	3.50	3.56	7600
1993-09-20	3.63	3.63	3.50	3.50	20600
1993-09-21	3.50	3.56	3.50	3.56	40200
1993-09-22	3.63	3.63	3.50	3.56	35600
1993-09-23	3.50	3.50	3.44	3.44	307400
1993-09-24	3.44	3.44	3.44	3.44	17400
1993-09-27	3.50	3.50	3.44	3.44	37400
1993-09-28	3.44	3.44	3.25	3.25	241400
1993-09-29	3.25	3.38	3.25	3.38	258200
1993-09-30	3.38	3.38	3.31	3.31	105000
1993-10-01	3.31	3.31	3.31	3.31	10200
1993-10-04	3.25	3.31	3.25	3.25	63400
1993-10-05	3.25	3.31	3.25	3.25	25800
1993-10-06	3.25	3.31	3.25	3.25	24600
1993-10-07	3.25	3.31	3.25	3.31	2400
1993-10-08	3.31	3.31	3.25	3.31	10000
1993-10-11	3.25	3.31	3.25	3.25	18200
1993-10-12	3.25	3.31	3.25	3.31	3800
1993-10-13	3.25	3.31	3.25	3.25	91600
1993-10-14	3.25	3.31	3.25	3.25	30800
1993-10-15	3.25	3.38	3.25	3.38	123400
1993-10-18	3.38	3.44	3.31	3.44	67000
1993-10-19	3.38	3.88	3.38	3.50	95600
1993-10-20	3.75	3.81	3.69	3.75	279800
1993-10-21	3.81	3.94	3.75	3.88	84000
1993-10-22	3.94	4.31	3.94	4.13	160400
1993-10-25	4.19	4.31	4.13	4.13	87400
1993-10-26	4.19	4.19	3.88	3.88	35200
1993-10-27	3.94	3.94	3.88	3.94	3400
1993-10-28	3.94	3.94	3.81	3.88	16400
1993-10-29	3.88	3.88	3.81	3.81	7800
1993-11-01	3.88	3.88	3.81	3.88	18800
1993-11-02	3.81	3.81	3.63	3.63	19400
1993-11-03	3.69	3.69	3.38	3.44	43600
1993-11-04	3.50	3.63	3.50	3.63	20400
1993-11-05	3.63	3.63	3.63	3.63	1200
1993-11-08	3.63	3.94	3.63	3.94	15600
1993-11-09	3.88	3.88	3.69	3.75	91200
1993-11-10	3.81	3.81	3.63	3.63	15600
1993-11-11	3.63	3.75	3.63	3.69	8800
1993-11-12	3.69	4.31	3.69	4.25	191000
1993-11-15	4.13	4.56	4.06	4.38	262600
1993-11-16	4.31	4.63	4.31	4.56	139400
1993-11-17	4.50	4.56	4.44	4.44	50200
1993-11-18	4.38	4.38	4.25	4.25	19000
1993-11-19	4.25	4.31	4.13	4.13	80400
1993-11-22	4.13	4.25	4.13	4.19	63400
1993-11-23	4.13	4.19	4.00	4.19	52600
1993-11-24	4.19	4.25	4.13	4.19	163600
1993-11-26	4.25	4.31	4.25	4.25	10800
1993-11-29	4.25	4.31	4.19	4.19	14200
1993-11-30	4.19	4.25	4.19	4.19	24600
1993-12-01	4.19	4.19	4.06	4.06	17200
1993-12-02	4.00	4.00	3.75	3.81	32000
1993-12-03	3.75	3.88	3.50	3.88	159000
1993-12-06	3.81	3.81	3.69	3.69	10600
1993-12-07	3.75	3.75	3.63	3.63	138400
1993-12-08	3.63	3.69	3.63	3.69	96600
1993-12-09	3.69	3.69	3.63	3.63	32200
1993-12-10	3.63	3.69	3.56	3.69	43400
1993-12-13	3.63	3.69	3.56	3.69	18200
1993-12-14	3.69	3.81	3.69	3.75	42400
1993-12-15	3.69	3.69	3.56	3.63	11800
1993-12-16	3.56	3.63	3.44	3.44	24600
1993-12-17	3.50	3.50	3.31	3.50	67800
1993-12-20	3.50	3.63	3.50	3.63	46800
1993-12-21	3.69	3.69	3.56	3.63	26200
1993-12-22	3.63	3.63	3.56	3.56	40400
1993-12-23	3.56	3.56	3.44	3.50	29000
1993-12-27	3.44	3.44	3.19	3.19	88400
1993-12-28	3.19	3.25	3.19	3.25	82200
1993-12-29	3.25	3.25	3.19	3.25	63800
1993-12-30	3.25	3.44	3.25	3.44	175200
1993-12-31	3.44	3.50	3.44	3.44	82200
1994-01-03	3.44	3.50	3.44	3.44	15000
1994-01-04	3.50	3.56	3.31	3.38	37600
1994-01-05	3.38	3.38	3.31	3.31	12000
1994-01-06	3.25	3.31	3.25	3.31	39200
1994-01-07	3.25	3.31	3.25	3.25	5600
1994-01-10	3.25	3.31	3.25	3.31	9600
1994-01-11	3.25	3.25	3.19	3.25	68200
1994-01-12	3.19	3.19	3.13	3.13	132400
1994-01-13	3.19	3.19	3.13	3.13	22200
1994-01-14	3.06	3.25	3.06	3.25	96400
1994-01-17	3.19	3.25	3.19	3.19	77000
1994-01-18	3.25	3.44	3.25	3.38	86400
1994-01-19	3.38	3.75	3.38	3.69	161000
1994-01-20	3.81	4.25	3.81	4.13	259400
1994-01-21	4.25	4.31	4.13	4.13	150000
1994-01-24	4.19	4.25	4.06	4.19	77400
1994-01-25	4.25	4.69	4.25	4.50	125600
1994-01-26	4.63	4.69	4.50	4.69	172400
1994-01-27	4.69	4.81	4.69	4.81	90800
1994-01-28	4.94	4.94	4.63	4.88	106200
1994-01-31	4.81	4.88	4.75	4.81	48200
1994-02-01	4.75	4.88	4.75	4.75	128400
1994-02-02	4.81	4.81	4.50	4.63	39400
1994-02-03	4.56	4.56	4.25	4.44	63400
1994-02-04	4.31	4.44	4.06	4.06	42600
1994-02-07	4.00	4.00	3.44	3.94	130200
1994-02-08	3.94	4.06	3.94	4.00	30000
1994-02-09	4.00	4.06	4.00	4.06	15600
1994-02-10	4.13	4.19	4.06	4.13	38800
1994-02-11	4.19	4.19	4.13	4.19	5800
1994-02-14	4.13	4.25	4.13	4.25	7000
1994-02-15	4.25	4.25	4.19	4.19	11000
1994-02-16	4.25	4.25	4.13	4.19	20800
1994-02-17	4.19	4.19	4.00	4.00	18400
1994-02-18	4.06	4.19	4.00	4.19	21000
1994-02-22	4.13	4.13	4.06	4.13	4800
1994-02-23	4.06	4.19	4.06	4.19	15400
1994-02-24	4.13	4.31	4.13	4.25	42400
1994-02-25	4.31	4.38	4.19	4.19	24000
1994-02-28	4.19	4.31	4.06	4.31	52800
1994-03-01	4.25	4.38	4.19	4.25	79400
1994-03-02	4.19	4.25	4.13	4.25	13000
1994-03-03	4.19	4.25	4.00	4.19	1560000
1994-03-04	4.13	4.50	4.13	4.44	246000
1994-03-07	4.50	4.50	4.38	4.44	191600
1994-03-08	4.50	4.63	4.50	4.50	109400
1994-03-09	4.63	4.63	4.44	4.44	73400
1994-03-10	4.50	4.50	4.19	4.19	77200
1994-03-11	4.25	4.25	4.13	4.19	107800
1994-03-14	4.13	4.13	4.06	4.13	61400
1994-03-15	4.13	4.25	4.13	4.13	154400
1994-03-16	4.13	4.13	4.06	4.13	65200
1994-03-17	4.13	4.25	4.13	4.25	61000
1994-03-18	4.25	4.25	4.13	4.19	98600
1994-03-21	4.13	4.13	4.06	4.06	72600
1994-03-22	4.13	4.44	4.13	4.44	101200
1994-03-23	4.50	4.50	4.31	4.44	116800
1994-03-24	4.38	4.50	4.25	4.25	58600
1994-03-25	4.31	4.38	4.25	4.25	44800
1994-03-28	4.31	4.31	4.13	4.13	13200
1994-03-29	4.06	4.06	3.94	4.06	64000
1994-03-30	4.00	4.06	3.88	4.00	234200
1994-03-31	4.00	4.06	4.00	4.00	56200
1994-04-04	3.94	4.00	3.81	3.94	17200
1994-04-05	3.94	3.94	3.75	3.75	10200
1994-04-06	3.75	3.81	3.69	3.81	24200
1994-04-07	3.88	3.94	3.81	3.81	28000
1994-04-08	3.81	3.81	3.63	3.69	21000
1994-04-11	3.63	3.75	3.63	3.69	7200
1994-04-12	3.69	3.75	3.63	3.69	16600
1994-04-13	3.63	3.63	3.50	3.50	14400
1994-04-14	3.50	3.50	3.25	3.50	34200
1994-04-15	3.56	3.75	3.56	3.56	25200
1994-04-18	3.63	3.69	3.44	3.44	16400
1994-04-19	3.38	3.50	3.38	3.50	19000
1994-04-20	3.44	3.50	3.31	3.44	16200
1994-04-21	3.38	3.44	3.25	3.31	32400
1994-04-22	3.38	3.38	3.31	3.31	18000
1994-04-25	3.31	3.44	3.31	3.44	14200
1994-04-26	3.38	3.56	3.38	3.56	11600
1994-04-28	3.63	3.69	3.63	3.69	14800
1994-04-29	3.63	3.88	3.63	3.81	17600
1994-05-02	3.81	3.81	3.69	3.69	6200
1994-05-03	3.69	3.69	3.56	3.56	20400
1994-05-04	3.56	3.56	3.50	3.56	40200
1994-05-05	3.50	3.56	3.50	3.50	4800
1994-05-06	3.50	3.56	3.44	3.56	5000
1994-05-09	3.50	3.56	3.50	3.56	22600
1994-05-10	3.50	3.56	3.44	3.50	17600
1994-05-11	3.44	3.50	3.31	3.38	10000
1994-05-12	3.31	3.38	3.31	3.31	3400
1994-05-13	3.31	3.44	3.31	3.44	32800
1994-05-16	3.38	3.50	3.38	3.50	6600
1994-05-17	3.50	3.50	3.38	3.38	32000
1994-05-18	3.38	3.50	3.38	3.44	12400
1994-05-19	3.38	3.50	3.38	3.44	5600
1994-05-20	3.50	3.50	3.25	3.31	14000
1994-05-23	3.31	3.31	3.06	3.13	67600
1994-05-24	3.19	3.25	3.13	3.19	11200
1994-05-25	3.13	3.19	2.81	2.94	118400
1994-05-26	2.94	3.06	2.94	3.06	17000
1994-05-27	3.06	3.13	3.06	3.06	10600
1994-05-31	3.06	3.06	2.94	3.00	6800
1994-06-01	3.00	3.00	2.88	2.88	3200
1994-06-02	2.88	2.88	2.75	2.88	66200
1994-06-03	2.81	2.81	2.75	2.81	10600
1994-06-06	2.88	2.88	2.81	2.88	21000
1994-06-07	2.94	2.94	2.88	2.94	17600
1994-06-08	2.88	2.88	2.88	2.88	7600
1994-06-09	2.88	3.00	2.88	3.00	16200
1994-06-10	2.94	3.13	2.88	3.00	24400
1994-06-13	3.06	3.06	2.94	3.00	8000
1994-06-14	3.06	3.06	3.00	3.00	4600
1994-06-15	3.06	3.13	2.94	2.94	60200
1994-06-16	2.88	2.94	2.88	2.94	9200
1994-06-17	2.94	2.94	2.75	2.81	39000
1994-06-20	2.75	2.75	2.75	2.75	11600
1994-06-21	2.75	2.81	2.75	2.75	3000
1994-06-22	2.75	2.75	2.63	2.69	13600
1994-06-23	2.63	2.81	2.63	2.75	178800
1994-06-24	2.69	2.81	2.69	2.81	20400
1994-06-27	2.88	2.88	2.69	2.75	22000
1994-06-28	2.69	2.75	2.56	2.56	16400
1994-06-29	2.63	2.69	2.56	2.69	66600
1994-06-30	2.63	2.69	2.56	2.69	39200
1994-07-01	2.63	2.69	2.44	2.50	26200
1994-07-05	2.50	2.50	2.38	2.44	66000
1994-07-06	2.38	2.38	2.25	2.38	73400
1994-07-07	2.38	2.38	2.31	2.31	21000
1994-07-08	2.38	2.38	2.31	2.31	9800
1994-07-11	2.31	2.38	2.25	2.31	57000
1994-07-12	2.38	2.38	2.25	2.31	35400
1994-07-13	2.31	2.31	2.25	2.31	18800
1994-07-14	2.25	2.25	2.06	2.25	44200
1994-07-15	2.25	2.25	2.13	2.25	54200
1994-07-18	2.25	2.31	2.19	2.31	26000
1994-07-19	2.25	2.31	2.25	2.31	110400
1994-07-20	2.38	2.56	2.25	2.56	95800
1994-07-21	2.63	2.81	2.63	2.81	39400
1994-07-22	2.94	3.31	2.88	3.13	139600
1994-07-25	3.31	3.44	3.19	3.19	95600
1994-07-26	3.19	3.19	3.06	3.13	43800
1994-07-27	3.13	3.19	3.06	3.13	32200
1994-07-28	3.13	3.19	2.94	3.06	67600
1994-07-29	3.13	3.19	3.13	3.13	48400
1994-08-01	3.06	3.06	3.06	3.06	29200
1994-08-02	3.06	3.06	3.00	3.00	17200
1994-08-03	3.06	3.38	3.06	3.19	212400
1994-08-04	3.25	3.31	3.19	3.19	70600
1994-08-05	3.25	3.31	3.25	3.25	44600
1994-08-08	3.31	3.31	3.25	3.25	26000
1994-08-09	3.31	3.50	3.25	3.50	91000
1994-08-10	3.56	3.69	3.31	3.31	126000
1994-08-11	3.31	3.38	3.19	3.38	52600
1994-08-12	3.44	3.44	3.25	3.31	28600
1994-08-15	3.25	3.38	3.25	3.25	20800
1994-08-16	3.25	3.31	3.13	3.13	39400
1994-08-17	3.19	3.19	3.06	3.13	49200
1994-08-18	3.19	3.19	3.13	3.19	35000
1994-08-19	3.19	3.19	3.00	3.06	111800
1994-08-22	3.06	3.13	3.06	3.06	78800
1994-08-23	3.06	3.06	3.00	3.06	69200
1994-08-24	3.06	3.13	3.06	3.13	46600
1994-08-25	3.19	3.19	3.13	3.13	7000
1994-08-26	3.13	3.31	3.13	3.25	72000
1994-08-29	3.31	3.31	3.19	3.19	43200
1994-08-30	3.19	3.25	3.19	3.25	17000
1994-08-31	3.25	3.31	3.19	3.25	81000
1994-09-01	3.25	3.25	3.06	3.13	29000
1994-09-02	3.13	3.13	3.06	3.06	16600
1994-09-06	3.06	3.13	3.06	3.06	4800
1994-09-07	3.13	3.13	3.06	3.06	26000
1994-09-08	3.06	3.06	3.06	3.06	11800
1994-09-09	3.00	3.00	2.94	3.00	34800
1994-09-12	2.94	3.06	2.94	3.00	49400
1994-09-13	3.00	3.00	2.88	2.88	29000
1994-09-14	2.94	3.06	2.94	3.06	52000
1994-09-15	3.13	3.25	3.06	3.19	36000
1994-09-16	3.13	3.19	3.13	3.19	15600
1994-09-19	3.13	3.19	3.06	3.13	43400
1994-09-20	3.06	3.06	2.88	2.94	60000
1994-09-21	2.94	2.94	2.88	2.88	14800
1994-09-22	3.00	3.13	3.00	3.13	54600
1994-09-23	3.13	3.13	3.06	3.06	12200
1994-09-26	3.06	3.13	3.06	3.06	20600
1994-09-27	3.13	3.13	3.00	3.00	5000
1994-09-28	3.06	3.25	3.00	3.19	31000
1994-09-29	3.13	3.63	3.13	3.56	70800
1994-09-30	3.63	3.69	3.44	3.56	114600
1994-10-03	3.56	3.94	3.50	3.88	103200
1994-10-04	3.88	3.88	3.56	3.56	125200
1994-10-05	3.56	3.69	3.50	3.69	24800
1994-10-06	3.69	3.69	3.56	3.63	17800
1994-10-07	3.50	3.63	3.50	3.56	148200
1994-10-10	3.56	3.56	3.44	3.50	21600
1994-10-11	3.50	3.50	3.44	3.44	47400
1994-10-12	3.44	3.50	3.38	3.50	35000
1994-10-13	3.69	4.00	3.69	3.75	134600
1994-10-14	3.81	3.81	3.69	3.69	95400
1994-10-17	3.75	3.75	3.63	3.63	15800
1994-10-18	3.63	3.69	3.63	3.69	118200
1994-10-19	3.75	3.94	3.69	3.75	223000
1994-10-20	3.69	3.94	3.69	3.75	53000
1994-10-21	3.81	3.94	3.81	3.88	49200
1994-10-24	3.88	3.94	3.81	3.94	68200
1994-10-25	3.94	3.94	3.44	3.50	82800
1994-10-26	3.44	3.88	3.44	3.75	110800
1994-10-27	3.75	3.81	3.75	3.75	22600
1994-10-28	3.81	3.88	3.81	3.88	28800
1994-10-31	3.88	3.94	3.81	3.88	193400
1994-11-01	3.88	3.88	3.75	3.75	25600
1994-11-02	3.81	3.81	3.75	3.75	27800
1994-11-03	3.88	3.94	3.88	3.88	41400
1994-11-04	3.88	3.88	3.81	3.88	20800
1994-11-07	3.94	3.94	3.88	3.88	3400
1994-11-08	3.81	3.94	3.81	3.88	29800
1994-11-09	3.88	3.88	3.81	3.81	7200
1994-11-10	3.81	3.84	3.81	3.81	10000
1994-11-11	3.81	3.94	3.81	3.88	33200
1994-11-14	3.88	4.00	3.88	3.94	45000
1994-11-15	4.00	4.06	4.00	4.00	83400
1994-11-16	4.06	4.25	4.06	4.25	115600
1994-11-17	4.31	4.38	4.19	4.19	86600
1994-11-18	4.38	4.38	4.19	4.38	100200
1994-11-21	4.31	4.38	4.13	4.19	36800
1994-11-22	4.19	4.19	4.00	4.00	65800
1994-11-23	3.94	3.94	3.81	3.81	40000
1994-11-25	3.75	3.75	3.69	3.75	17200
1994-11-28	3.75	3.75	3.63	3.69	24400
1994-11-29	3.63	3.69	3.63	3.69	20800
1994-11-30	3.69	3.69	3.63	3.63	38200
1994-12-01	3.63	3.69	3.50	3.50	45600
1994-12-02	3.56	3.56	3.50	3.56	25000
1994-12-05	3.56	3.56	3.50	3.56	11000
1994-12-06	3.50	3.50	3.25	3.25	70400
1994-12-07	3.25	3.25	2.88	3.00	137000
1994-12-08	3.00	3.25	3.00	3.13	48800
1994-12-09	3.13	3.13	3.00	3.00	39400
1994-12-12	3.00	3.06	3.00	3.00	37800
1994-12-13	3.00	3.06	3.00	3.06	35600
1994-12-14	3.06	3.19	3.00	3.13	60000
1994-12-15	3.19	3.38	3.13	3.31	53400
1994-12-16	3.31	3.38	3.31	3.38	45400
1994-12-19	3.31	3.38	3.25	3.38	78400
1994-12-20	3.38	3.50	3.31	3.50	19600
1994-12-21	3.44	3.56	3.44	3.50	36400
1994-12-22	3.44	3.50	3.44	3.50	40400
1994-12-23	3.44	3.44	3.38	3.38	11000
1994-12-27	3.38	3.44	3.25	3.25	20600
1994-12-28	3.31	3.38	3.25	3.25	34800
1994-12-29	3.31	3.31	3.19	3.25	38000
1994-12-30	3.31	3.50	3.19	3.50	68800
1995-01-03	3.44	3.56	3.38	3.38	35000
1995-01-04	3.31	3.31	3.25	3.25	11400
1995-01-05	3.19	3.31	3.19	3.25	21800
1995-01-06	3.19	3.31	3.13	3.31	34800
1995-01-09	3.25	3.25	3.19	3.19	4000
1995-01-10	3.19	3.31	3.19	3.19	10400
1995-01-11	3.13	3.19	3.13	3.13	10600
1995-01-12	3.19	3.31	3.19	3.31	23400
1995-01-13	3.25	3.38	3.25	3.38	5400
1995-01-16	3.44	3.56	3.44	3.50	39600
1995-01-17	3.44	3.50	3.44	3.50	4000
1995-01-18	3.50	3.50	3.44	3.50	11600
1995-01-19	3.44	3.50	3.31	3.38	61200
1995-01-20	3.38	3.38	3.31	3.31	5000
1995-01-23	3.25	3.31	3.25	3.31	5400
1995-01-24	3.38	3.38	3.31	3.31	4800
1995-01-25	3.31	3.38	3.25	3.38	6000
1995-01-26	3.38	3.44	3.31	3.31	10400
1995-01-27	3.38	3.38	3.31	3.31	800
1995-01-30	3.25	3.25	3.13	3.13	16000
1995-01-31	3.13	3.13	3.00	3.06	90600
1995-02-01	3.13	3.31	3.13	3.31	20800
1995-02-02	3.38	3.38	3.31	3.31	1800
1995-02-03	3.31	3.31	3.13	3.25	20400
1995-02-06	3.19	3.19	3.13	3.13	4800
1995-02-07	3.19	3.19	3.13	3.19	16200
1995-02-08	3.19	3.25	3.19	3.19	16200
1995-02-09	3.19	3.19	3.13	3.13	27000
1995-02-10	3.13	3.13	3.00	3.00	18200
1995-02-13	3.00	3.25	3.00	3.25	38000
1995-02-14	3.19	3.19	3.19	3.19	10000
1995-02-15	3.13	3.31	3.13	3.25	70000
1995-02-16	3.19	3.25	3.19	3.25	6400
1995-02-17	3.25	3.25	3.13	3.19	13400
1995-02-21	3.13	3.13	3.00	3.13	21200
1995-02-22	3.06	3.06	2.94	3.06	55600
1995-02-23	3.13	3.19	3.13	3.19	16400
1995-02-24	3.25	3.25	3.13	3.25	12200
1995-02-27	3.19	3.19	3.13	3.19	12200
1995-02-28	3.13	3.25	3.13	3.19	15600
1995-03-01	3.13	3.19	3.13	3.19	5000
1995-03-02	3.13	3.19	3.13	3.19	31200
1995-03-03	3.25	3.25	3.13	3.19	12600
1995-03-06	3.25	3.44	3.19	3.38	35000
1995-03-07	3.38	3.38	3.31	3.38	51600
1995-03-08	3.38	3.38	3.31	3.38	7200
1995-03-09	3.31	3.38	3.31	3.38	6000
1995-03-10	3.31	3.38	3.25	3.38	4800
1995-03-13	3.31	3.31	3.25	3.31	17200
1995-03-14	3.31	3.31	3.19	3.25	5600
1995-03-15	3.19	3.19	3.06	3.13	24800
1995-03-16	3.00	3.19	3.00	3.13	128000
1995-03-17	3.06	3.31	3.06	3.19	66600
1995-03-20	3.13	3.31	3.13	3.31	8800
1995-03-21	3.31	3.31	3.25	3.25	15600
1995-03-22	3.31	3.31	3.13	3.19	40200
1995-03-23	3.13	3.19	3.13	3.19	22600
1995-03-24	3.13	3.19	3.13	3.19	17200
1995-03-27	3.13	3.19	3.13	3.19	22600
1995-03-28	3.25	3.31	3.19	3.31	11200
1995-03-29	3.31	3.38	3.25	3.31	54400
1995-03-30	3.31	3.38	3.25	3.25	26000
1995-03-31	3.19	3.31	3.19	3.31	15000
1995-04-03	3.38	3.38	3.19	3.25	14600
1995-04-04	3.31	3.31	3.25	3.25	3200
1995-04-05	3.31	3.31	3.13	3.19	14600
1995-04-06	3.25	3.25	3.13	3.19	15600
1995-04-07	3.13	3.13	3.06	3.13	41600
1995-04-10	3.06	3.13	3.06	3.13	9600
1995-04-11	3.06	3.13	3.00	3.00	33600
1995-04-12	3.06	3.13	3.06	3.06	33400
1995-04-13	3.06	3.13	3.00	3.06	9200
1995-04-17	3.06	3.13	3.06	3.06	17400
1995-04-18	3.06	3.06	2.94	3.00	71800
1995-04-19	3.00	3.06	3.00	3.06	178200
1995-04-20	3.06	3.19	3.06	3.19	27200
1995-04-21	3.19	3.25	3.13	3.19	75800
1995-04-24	3.25	3.31	3.19	3.25	18000
1995-04-25	3.19	3.19	3.13	3.13	123800
1995-04-26	3.19	3.31	3.19	3.31	80200
1995-04-27	3.31	3.38	3.19	3.25	71800
1995-04-28	3.31	3.31	3.19	3.25	84200
1995-05-01	3.19	3.19	3.06	3.13	50400
1995-05-02	3.06	3.19	3.06	3.19	38400
1995-05-03	3.19	3.19	3.13	3.13	24600
1995-05-04	3.19	3.19	3.13	3.19	16400
1995-05-05	3.13	3.19	3.13	3.19	117800
1995-05-08	3.25	3.25	3.13	3.13	16400
1995-05-09	3.19	3.19	3.13	3.19	24600
1995-05-10	3.13	3.19	3.13	3.19	35200
1995-05-11	3.13	3.19	3.06	3.13	22400
1995-05-12	3.06	3.13	3.00	3.13	53600
1995-05-15	3.06	3.13	3.00	3.13	27200
1995-05-16	3.06	3.13	3.00	3.06	30800
1995-05-17	3.06	3.25	3.06	3.13	44400
1995-05-18	3.19	3.19	3.06	3.06	46000
1995-05-19	3.06	3.13	3.00	3.00	21200
1995-05-22	3.00	3.06	3.00	3.00	14600
1995-05-23	3.00	3.00	3.00	3.00	18000
1995-05-24	3.00	3.13	3.00	3.06	55600
1995-05-25	3.13	3.13	3.00	3.00	91000
1995-05-26	3.00	3.06	3.00	3.06	36400
1995-05-30	3.06	3.06	3.00	3.00	9600
1995-05-31	3.00	3.06	3.00	3.06	19800
1995-06-01	3.00	3.13	2.94	3.00	42200
1995-06-02	2.94	2.94	2.94	2.94	9000
1995-06-05	2.94	2.94	2.94	2.94	20400
1995-06-06	2.94	3.00	2.94	2.94	10600
1995-06-07	3.00	3.00	2.88	2.94	22000
1995-06-08	2.94	2.94	2.88	2.94	22800
1995-06-09	2.88	2.94	2.88	2.94	4200
1995-06-12	2.88	2.94	2.88	2.88	50400
1995-06-13	2.81	2.88	2.81	2.88	26000
1995-06-14	2.81	2.81	2.63	2.69	45000
1995-06-15	2.63	2.69	2.50	2.63	73000
1995-06-16	2.69	2.69	2.63	2.69	14400
1995-06-19	2.63	2.63	2.50	2.63	36600
1995-06-20	2.56	2.63	2.56	2.56	47000
1995-06-21	2.56	2.63	2.56	2.63	4600
1995-06-22	2.56	2.56	2.50	2.56	9000
1995-06-23	2.50	2.56	2.38	2.44	66200
1995-06-26	2.38	2.38	2.38	2.38	23800
1995-06-27	2.38	2.44	2.38	2.38	14600
1995-06-28	2.44	2.50	2.31	2.44	71200
1995-06-29	2.38	2.44	2.31	2.44	52200
1995-06-30	2.38	2.38	2.25	2.31	94800
1995-07-03	2.31	2.31	2.25	2.31	17800
1995-07-05	2.44	2.44	2.31	2.44	22600
1995-07-06	2.31	2.44	2.31	2.44	25200
1995-07-07	2.38	2.44	2.31	2.44	57400
1995-07-10	2.50	2.50	2.44	2.50	40200
1995-07-11	2.44	2.44	2.38	2.44	78600
1995-07-12	2.38	2.44	2.31	2.44	73200
1995-07-13	2.38	2.44	2.31	2.38	40600
1995-07-14	2.31	2.38	2.31	2.38	54200
1995-07-17	2.38	2.38	2.31	2.38	32400
1995-07-18	2.31	2.44	2.31	2.44	18000
1995-07-19	2.38	2.44	2.31	2.44	18000
1995-07-20	2.44	2.44	2.38	2.38	7400
1995-07-21	2.38	2.38	2.31	2.38	29400
1995-07-24	2.44	2.44	2.38	2.38	35000
1995-07-25	2.38	2.44	2.38	2.44	103600
1995-07-26	2.38	2.44	2.31	2.31	43000
1995-07-27	2.31	2.38	2.25	2.38	30000
1995-07-28	2.31	2.38	2.25	2.38	38600
1995-07-31	2.38	2.38	2.31	2.38	22000
1995-08-01	2.31	2.38	2.31	2.31	18000
1995-08-02	2.38	2.38	2.31	2.31	35200
1995-08-03	2.38	2.38	2.31	2.38	10200
1995-08-04	2.31	2.31	2.25	2.25	17800
1995-08-07	2.31	2.38	2.19	2.19	65200
1995-08-08	2.25	2.25	2.06	2.13	33600
1995-08-09	2.13	2.19	2.00	2.13	138200
1995-08-10	2.13	2.13	2.06	2.13	34000
1995-08-11	2.06	2.13	1.81	2.00	165800
1995-08-14	1.94	1.94	1.88	1.94	40400
1995-08-15	1.88	1.94	1.56	1.75	402200
1995-08-16	1.69	1.88	1.63	1.88	182200
1995-08-17	1.88	2.06	1.88	2.06	244000
1995-08-18	2.06	2.06	1.94	1.94	145400
1995-08-21	2.00	2.00	1.94	1.94	28600
1995-08-22	1.88	1.94	1.88	1.94	91600
1995-08-23	1.94	2.13	1.94	2.06	52800
1995-08-24	2.13	2.31	2.13	2.13	94800
1995-08-25	2.19	2.19	2.13	2.19	10000
1995-08-28	2.19	2.25	2.19	2.25	54600
1995-08-29	2.19	2.25	2.13	2.19	53200
1995-08-30	2.19	2.25	2.19	2.25	83600
1995-08-31	2.19	2.25	2.19	2.25	30200
1995-09-01	2.31	2.31	2.25	2.25	27000
1995-09-05	2.19	2.19	2.19	2.19	8000
1995-09-06	2.19	2.25	2.19	2.19	11200
1995-09-07	2.19	2.19	2.19	2.19	18200
1995-09-08	2.13	2.19	2.13	2.13	55200
1995-09-11	2.19	2.31	2.19	2.31	83400
1995-09-12	2.31	2.50	2.25	2.50	143800
1995-09-13	2.44	2.81	2.44	2.63	236200
1995-09-14	2.63	2.88	2.56	2.75	133600
1995-09-15	2.81	2.81	2.75	2.75	83400
1995-09-18	2.63	2.69	2.56	2.63	38600
1995-09-19	2.63	2.63	2.50	2.63	71600
1995-09-20	2.63	2.63	2.56	2.56	31600
1995-09-21	2.63	2.63	2.50	2.50	110400
1995-09-22	2.56	2.56	2.50	2.50	31200
1995-09-25	2.44	2.44	2.38	2.44	23400
1995-09-26	2.38	2.44	2.31	2.31	36400
1995-09-27	2.25	2.38	2.13	2.38	86600
1995-09-28	2.31	2.50	2.31	2.38	67200
1995-09-29	2.38	2.44	2.38	2.44	31800
1995-10-02	2.44	2.44	2.38	2.44	55800
1995-10-03	2.44	2.44	2.38	2.44	353800
1995-10-04	2.38	2.44	2.38	2.44	55400
1995-10-05	2.38	2.44	2.25	2.25	48200
1995-10-06	2.19	2.38	2.19	2.38	12000
1995-10-09	2.31	2.44	2.31	2.38	34200
1995-10-10	2.31	2.38	2.31	2.38	2200
1995-10-11	2.31	2.38	2.31	2.38	9400
1995-10-12	2.38	2.69	2.31	2.56	69400
1995-10-13	2.50	2.56	2.44	2.44	21600
1995-10-16	2.38	2.44	2.38	2.44	4000
1995-10-17	2.44	2.44	2.25	2.31	546200
1995-10-18	2.25	2.44	2.13	2.44	756000
1995-10-19	2.44	2.56	2.44	2.56	51400
1995-10-20	2.63	2.63	2.50	2.56	55200
1995-10-23	2.50	2.56	2.50	2.50	19800
1995-10-24	2.50	2.56	2.44	2.56	35000
1995-10-25	2.56	2.56	2.50	2.50	26200
1995-10-26	2.56	2.56	2.38	2.56	24600
1995-10-27	2.44	2.56	2.44	2.50	18200
1995-10-30	2.50	2.50	2.44	2.44	5200
1995-10-31	2.44	2.44	2.38	2.44	13600
1995-11-01	2.38	2.50	2.38	2.44	25000
1995-11-02	2.50	2.56	2.44	2.56	89000
1995-11-03	2.56	2.63	2.56	2.63	20400
1995-11-06	2.56	2.63	2.44	2.56	40000
1995-11-07	2.56	2.75	2.50	2.50	58400
1995-11-08	2.50	2.50	2.50	2.50	68600
1995-11-09	2.50	2.50	2.44	2.50	46400
1995-11-10	2.44	2.50	2.44	2.44	27000
1995-11-13	2.38	2.38	2.25	2.38	31600
1995-11-14	2.25	2.25	2.13	2.19	100000
1995-11-15	2.13	2.19	2.13	2.19	37000
1995-11-16	2.25	2.38	2.25	2.31	191600
1995-11-17	2.38	2.38	2.25	2.31	107600
1995-11-20	2.31	2.44	2.31	2.44	69200
1995-11-21	2.44	2.44	2.31	2.38	32600
1995-11-22	2.31	2.31	2.25	2.25	33600
1995-11-24	2.25	2.38	2.19	2.38	37400
1995-11-27	2.31	2.38	2.31	2.31	38400
1995-11-28	2.38	2.38	2.31	2.38	8600
1995-11-29	2.31	2.31	2.19	2.25	18000
1995-11-30	2.25	2.31	2.25	2.31	88000
1995-12-01	2.25	2.38	2.25	2.25	1233000
1995-12-04	2.38	2.44	2.31	2.38	56600
1995-12-05	2.38	2.44	2.31	2.38	22600
1995-12-06	2.31	2.38	2.13	2.19	74800
1995-12-07	2.19	2.19	2.13	2.19	44800
1995-12-08	2.13	2.25	2.13	2.19	45400
1995-12-11	2.19	2.25	2.19	2.19	35200
1995-12-12	2.19	2.25	2.19	2.25	12600
1995-12-13	2.19	2.19	2.13	2.13	33400
1995-12-14	2.19	2.19	2.13	2.13	4600
1995-12-15	2.13	2.13	2.06	2.13	25000
1995-12-18	2.06	2.13	2.06	2.06	11000
1995-12-19	2.06	2.13	2.00	2.13	110600
1995-12-20	2.13	2.13	2.00	2.06	87400
1995-12-21	2.00	2.19	2.00	2.19	71000
1995-12-22	2.25	2.25	2.05	2.13	855800
1995-12-26	2.13	2.19	2.06	2.13	61400
1995-12-27	2.13	2.13	2.06	2.06	48800
1995-12-28	2.13	2.13	2.06	2.06	54000
1995-12-29	2.06	2.38	2.00	2.38	148200
1996-01-02	2.31	2.31	2.25	2.25	28600
1996-01-03	2.31	2.38	2.31	2.38	29400
1996-01-04	2.31	2.44	2.31	2.38	50200
1996-01-05	2.38	2.38	2.31	2.38	84200
1996-01-08	2.38	2.38	2.38	2.38	1800
1996-01-09	2.38	2.38	2.38	2.38	25000
1996-01-10	2.38	2.38	2.38	2.38	141800
1996-01-11	2.31	2.50	2.31	2.50	164400
1996-01-12	2.44	2.50	2.44	2.50	41600
1996-01-15	2.44	2.50	2.44	2.44	36800
1996-01-16	2.38	2.38	2.25	2.31	53200
1996-01-17	2.31	2.31	2.13	2.13	103200
1996-01-18	2.13	2.19	2.06	2.19	18800
1996-01-19	2.13	2.13	2.06	2.06	20400
1996-01-22	2.06	2.19	2.06	2.19	12800
1996-01-23	2.19	2.19	2.13	2.13	29600
1996-01-24	2.19	2.19	2.13	2.13	18200
1996-01-25	2.13	2.13	2.06	2.13	9200
1996-01-26	2.13	2.13	2.13	2.13	28000
1996-01-29	2.19	2.19	2.19	2.19	4000
1996-01-30	2.13	2.25	2.06	2.25	83000
1996-01-31	2.25	2.25	2.19	2.25	40600
1996-02-01	2.25	2.31	2.25	2.25	20000
1996-02-02	2.31	2.31	2.25	2.25	27200
1996-02-05	2.25	2.44	2.25	2.38	668600
1996-02-06	2.44	2.75	2.44	2.69	139800
1996-02-07	2.75	2.75	2.56	2.63	93400
1996-02-08	2.63	2.69	2.63	2.63	61600
1996-02-09	2.69	2.69	2.63	2.69	23600
1996-02-12	2.75	2.75	2.69	2.69	52000
1996-02-13	2.69	2.69	2.56	2.56	28000
1996-02-14	2.50	2.50	2.50	2.50	8000
1996-02-15	2.56	2.56	2.50	2.50	6000
1996-02-16	2.44	2.44	2.38	2.44	14000
1996-02-20	2.44	2.44	2.31	2.38	12800
1996-02-21	2.44	2.50	2.38	2.44	71000
1996-02-22	2.44	2.44	2.31	2.44	17000
1996-02-23	2.44	2.50	2.38	2.50	51600
1996-02-26	2.50	2.63	2.50	2.63	58000
1996-02-27	2.69	2.69	2.44	2.44	67600
1996-02-28	2.44	2.50	2.44	2.44	24800
1996-02-29	2.50	2.50	2.31	2.44	25200
1996-03-01	2.44	2.44	2.31	2.31	70400
1996-03-04	2.31	2.38	2.31	2.38	11000
1996-03-05	2.44	2.44	2.38	2.44	23600
1996-03-06	2.31	2.44	2.31	2.44	33400
1996-03-07	2.38	2.44	2.38	2.44	17400
1996-03-08	2.38	2.44	2.38	2.44	29200
1996-03-11	2.38	2.44	2.31	2.38	28400
1996-03-12	2.31	2.69	2.25	2.63	82400
1996-03-13	2.69	2.69	2.56	2.56	19000
1996-03-14	2.50	2.56	2.50	2.56	99400
1996-03-15	2.63	2.69	2.56	2.69	102000
1996-03-18	2.69	2.69	2.69	2.69	71600
1996-03-19	2.69	2.81	2.69	2.81	177000
1996-03-20	2.81	2.94	2.75	2.91	167800
1996-03-21	2.88	3.00	2.88	2.88	161800
1996-03-22	2.88	3.31	2.88	3.25	583400
1996-03-25	3.44	3.56	3.31	3.31	330000
1996-03-26	3.25	3.38	3.25	3.38	1047800
1996-03-27	3.38	3.38	3.31	3.31	77800
1996-03-28	3.31	3.31	3.13	3.31	77200
1996-03-29	3.31	3.38	3.31	3.38	49200
1996-04-01	3.31	3.38	3.19	3.38	134400
1996-04-02	3.44	3.44	3.31	3.38	89800
1996-04-03	3.38	3.44	3.38	3.44	118000
1996-04-04	3.44	3.44	3.38	3.44	23400
1996-04-08	3.38	3.38	3.25	3.38	75200
1996-04-09	3.31	3.38	3.31	3.38	28000
1996-04-10	3.44	3.44	3.38	3.38	22800
1996-04-11	3.44	3.63	3.44	3.63	92800
1996-04-12	3.63	3.75	3.56	3.63	142800
1996-04-15	3.63	3.63	3.50	3.56	110600
1996-04-16	3.56	3.63	3.50	3.63	159400
1996-04-17	3.69	3.69	3.50	3.50	33800
1996-04-18	3.50	3.50	3.38	3.38	69000
1996-04-19	3.38	3.44	3.38	3.38	19000
1996-04-22	3.38	3.44	3.31	3.44	131800
1996-04-23	3.44	3.56	3.44	3.56	158000
1996-04-24	3.56	3.56	3.50	3.56	133400
1996-04-25	3.56	4.13	3.56	4.00	372800
1996-04-26	4.06	4.06	3.81	4.00	144400
1996-04-29	4.00	4.06	4.00	4.06	90000
1996-04-30	4.00	4.06	3.94	3.94	70000
1996-05-01	3.94	3.94	3.75	3.81	49600
1996-05-02	3.81	3.88	3.81	3.88	24400
1996-05-03	3.94	3.94	3.75	3.81	106800
1996-05-06	3.88	3.88	3.75	3.81	36000
1996-05-07	3.88	3.88	3.75	3.81	141200
1996-05-08	3.81	3.81	3.75	3.81	63800
1996-05-09	3.75	3.94	3.75	3.88	298200
1996-05-10	3.81	4.06	3.81	4.06	160400
1996-05-13	4.06	4.06	3.94	3.94	21800
1996-05-14	3.94	4.00	3.94	3.94	36000
1996-05-15	3.75	3.94	3.75	3.94	57000
1996-05-16	3.94	3.94	3.88	3.88	9800
1996-05-17	3.88	4.06	3.88	4.06	270800
1996-05-20	4.00	4.00	3.94	4.00	85400
1996-05-21	4.00	4.00	3.94	3.94	38400
1996-05-22	3.94	4.00	3.94	4.00	46200
1996-05-23	4.00	4.06	4.00	4.00	27800
1996-05-24	4.00	4.06	4.00	4.06	45200
1996-05-28	4.06	4.13	4.06	4.13	59000
1996-05-29	4.19	4.50	4.06	4.50	262800
1996-05-30	4.56	4.63	4.44	4.50	109600
1996-05-31	4.50	4.50	4.38	4.50	53400
1996-06-03	4.50	4.63	4.50	4.56	28600
1996-06-04	4.56	4.63	4.56	4.56	100200
1996-06-05	4.56	4.56	4.44	4.44	38600
1996-06-06	4.44	4.44	4.31	4.38	32800
1996-06-07	4.31	4.31	4.25	4.31	34000
1996-06-10	4.31	4.44	4.25	4.44	18000
1996-06-11	4.44	4.44	4.44	4.44	7200
1996-06-12	4.44	4.44	4.31	4.38	27400
1996-06-13	4.38	4.38	4.31	4.31	12000
1996-06-14	4.25	4.31	4.19	4.31	32600
1996-06-17	4.31	4.44	4.31	4.38	54800
1996-06-18	4.38	4.38	4.13	4.31	60000
1996-06-19	4.25	4.25	3.94	4.19	139600
1996-06-20	4.13	4.25	4.06	4.13	72000
1996-06-21	4.13	4.19	4.06	4.19	93000
1996-06-24	4.25	4.25	4.19	4.19	13400
1996-06-25	4.13	4.25	4.13	4.19	78800
1996-06-26	4.19	4.19	4.06	4.13	45000
1996-06-27	4.06	4.06	3.81	4.06	178000
1996-06-28	4.19	4.38	4.19	4.38	149600
1996-07-01	4.50	4.50	4.38	4.38	68200
1996-07-02	4.50	4.50	4.44	4.50	92200
1996-07-03	4.56	4.56	4.44	4.50	195000
1996-07-05	4.44	4.44	4.31	4.38	51400
1996-07-08	4.38	4.44	4.31	4.44	61600
1996-07-09	4.44	4.44	4.38	4.44	122800
1996-07-10	4.50	4.50	4.31	4.31	73600
1996-07-11	4.38	4.38	4.25	4.31	150400
1996-07-12	4.25	4.31	4.19	4.25	102200
1996-07-15	4.38	4.44	4.19	4.25	55400
1996-07-16	4.31	4.31	3.75	4.06	874000
1996-07-17	4.13	4.44	4.00	4.38	178200
1996-07-18	4.44	4.50	4.19	4.31	583200
1996-07-19	4.31	4.31	4.19	4.31	409000
1996-07-22	4.38	4.38	4.19	4.25	12600
1996-07-23	4.19	4.25	4.13	4.19	365800
1996-07-24	4.06	4.13	3.94	4.13	76400
1996-07-25	4.19	4.56	4.19	4.56	494800
1996-07-26	4.63	4.69	4.31	4.38	390600
1996-07-29	4.44	4.44	4.25	4.25	27800
1996-07-30	4.19	4.31	4.19	4.25	25400
1996-07-31	4.25	4.31	4.13	4.31	66200
1996-08-01	4.25	4.25	4.06	4.13	27600
1996-08-02	4.19	4.19	3.94	3.94	43000
1996-08-05	3.94	3.94	3.75	3.94	46200
1996-08-06	3.94	4.00	3.94	4.00	15800
1996-08-07	3.94	4.00	3.88	4.00	7000
1996-08-08	3.94	3.94	3.75	3.88	37600
1996-08-09	3.81	3.94	3.81	3.94	13200
1996-08-12	4.00	4.00	3.75	3.75	8200
1996-08-13	3.75	3.81	3.75	3.81	17600
1996-08-14	3.75	3.81	3.69	3.81	37800
1996-08-15	3.75	3.75	3.63	3.69	91600
1996-08-16	3.69	3.69	3.56	3.69	86400
1996-08-19	3.75	3.88	3.75	3.81	56800
1996-08-20	3.81	3.88	3.81	3.88	69800
1996-08-21	3.94	3.94	3.88	3.94	76200
1996-08-22	3.88	3.94	3.88	3.94	28800
1996-08-23	3.88	3.88	3.81	3.88	34600
1996-08-26	3.94	3.94	3.94	3.94	5800
1996-08-27	3.88	4.00	3.88	3.94	8000
1996-08-28	4.00	4.00	3.75	3.81	69400
1996-08-29	3.88	3.88	3.81	3.81	6200
1996-08-30	3.81	3.94	3.81	3.94	4400
1996-09-03	3.88	3.94	3.88	3.88	5600
1996-09-04	3.88	3.94	3.88	3.88	10800
1996-09-05	3.88	3.88	3.81	3.81	55400
1996-09-06	3.88	3.88	3.75	3.81	42200
1996-09-09	3.75	3.75	3.63	3.69	32400
1996-09-10	3.75	3.75	3.63	3.69	98000
1996-09-11	3.63	3.81	3.63	3.75	43600
1996-09-12	3.75	3.81	3.75	3.81	9000
1996-09-13	3.81	3.81	3.75	3.81	42600
1996-09-16	3.75	3.88	3.69	3.75	68200
1996-09-17	3.75	3.88	3.75	3.75	90200
1996-09-18	3.81	3.94	3.81	3.88	40400
1996-09-19	3.94	3.94	3.88	3.94	37800
1996-09-20	3.94	4.00	3.94	4.00	108000
1996-09-23	4.00	4.00	3.88	3.88	34600
1996-09-24	4.00	4.06	3.94	4.06	48600
1996-09-25	4.00	4.00	3.88	3.94	38600
1996-09-26	3.38	3.63	3.25	3.44	404600
1996-09-27	3.50	3.63	3.44	3.63	69800
1996-09-30	3.63	3.63	3.56	3.63	11800
1996-10-01	3.63	3.63	3.50	3.56	48200
1996-10-02	3.50	3.56	3.50	3.56	6000
1996-10-03	3.63	3.63	3.50	3.63	45000
1996-10-04	3.63	3.63	3.50	3.56	23400
1996-10-07	3.50	3.50	3.38	3.38	37600
1996-10-08	3.38	3.56	3.31	3.44	112000
1996-10-09	3.50	3.56	3.50	3.50	44200
1996-10-10	3.50	3.50	3.38	3.38	409400
1996-10-11	3.38	3.56	3.31	3.56	38600
1996-10-14	3.50	3.69	3.50	3.56	40000
1996-10-15	3.50	3.63	3.50	3.63	77200
1996-10-16	3.56	3.63	3.50	3.63	19600
1996-10-17	3.63	3.69	3.63	3.63	2600
1996-10-18	3.75	3.75	3.69	3.69	14000
1996-10-21	3.69	3.81	3.69	3.69	41000
1996-10-22	3.69	3.75	3.69	3.69	5800
1996-10-23	3.75	3.75	3.69	3.69	7000
1996-10-24	3.75	3.81	3.69	3.75	26200
1996-10-25	3.69	3.75	3.69	3.75	22400
1996-10-28	3.81	3.81	3.69	3.69	6400
1996-10-29	3.69	3.75	3.31	3.50	188000
1996-10-30	3.56	3.69	3.56	3.63	44800
1996-10-31	3.63	3.63	3.56	3.63	36600
1996-11-01	3.56	3.56	3.44	3.50	20200
1996-11-04	3.44	3.50	3.38	3.44	61000
1996-11-05	3.44	3.50	3.44	3.44	10800
1996-11-06	3.38	3.44	3.31	3.44	69800
1996-11-07	3.38	3.44	3.38	3.44	11800
1996-11-08	3.38	3.44	3.38	3.38	9400
1996-11-11	3.44	3.81	3.44	3.81	519600
1996-11-12	3.81	3.94	3.81	3.94	116400
1996-11-13	3.94	3.94	3.88	3.94	70000
1996-11-14	4.00	4.00	3.94	3.94	57200
1996-11-15	4.00	4.00	3.94	3.94	226200
1996-11-18	3.94	3.94	3.88	3.88	25400
1996-11-19	3.94	4.00	3.88	3.94	18200
1996-11-20	3.94	3.94	3.81	3.94	119600
1996-11-21	4.00	4.00	3.94	4.00	72800
1996-11-22	4.00	4.25	4.00	4.13	112600
1996-11-25	4.19	4.19	4.13	4.19	12400
1996-11-26	4.13	4.44	4.13	4.44	49800
1996-11-27	4.50	4.50	4.44	4.44	78800
1996-11-29	4.44	4.44	4.38	4.44	18000
1996-12-02	4.38	4.56	4.38	4.56	45000
1996-12-03	4.56	4.69	4.56	4.63	101000
1996-12-04	4.63	4.63	4.50	4.63	58600
1996-12-05	4.63	4.69	4.56	4.69	37800
1996-12-06	4.63	4.63	4.50	4.63	83000
1996-12-09	4.56	4.56	4.50	4.56	22200
1996-12-10	4.50	4.56	4.44	4.56	63000
1996-12-11	4.50	4.56	4.38	4.56	114600
1996-12-12	4.56	4.69	4.56	4.63	49600
1996-12-13	4.63	4.75	4.63	4.75	14000
1996-12-16	4.69	4.75	4.63	4.63	54400
1996-12-17	4.63	4.63	4.44	4.44	38200
1996-12-18	4.38	4.44	4.38	4.44	55600
1996-12-19	4.44	4.56	4.38	4.56	151800
1996-12-20	4.56	4.94	4.56	4.88	287400
1996-12-23	4.94	5.00	4.88	4.88	258800
1996-12-24	4.88	4.94	4.88	4.94	96600
1996-12-26	4.88	4.94	4.88	4.88	59200
1996-12-27	4.94	5.00	4.94	4.94	81400
1996-12-30	4.94	5.00	4.94	5.00	90800
1996-12-31	4.94	5.06	4.94	5.06	57200
1997-01-02	5.00	5.06	5.00	5.00	129400
1997-01-03	5.00	5.00	4.81	4.94	156800
1997-01-06	4.94	4.94	4.94	4.94	15800
1997-01-07	4.88	4.94	4.81	4.81	179800
1997-01-08	4.81	4.94	4.81	4.94	105200
1997-01-09	4.88	4.94	4.88	4.94	34600
1997-01-10	4.88	5.06	4.88	5.00	210400
1997-01-13	5.06	5.06	5.00	5.06	319200
1997-01-14	5.06	5.06	5.00	5.00	153800
1997-01-15	5.00	5.06	4.94	5.00	70200
1997-01-16	4.94	5.00	4.94	5.00	77000
1997-01-17	4.94	5.00	4.94	5.00	23200
1997-01-20	5.06	5.06	4.94	4.94	9400
1997-01-21	4.88	4.94	4.81	4.88	144200
1997-01-22	4.88	4.94	4.88	4.94	58800
1997-01-23	4.94	4.94	4.88	4.94	100000
1997-01-24	4.88	5.00	4.81	4.94	103600
1997-01-27	4.81	4.94	4.81	4.88	52600
1997-01-28	4.94	4.94	4.75	4.88	69800
1997-01-29	4.81	4.88	4.81	4.88	8800
1997-01-30	4.81	4.88	4.81	4.88	342400
1997-01-31	4.94	4.94	4.88	4.94	11800
1997-02-03	4.94	5.00	4.94	4.94	175000
1997-02-04	5.00	5.06	5.00	5.06	77800
1997-02-05	5.00	5.06	5.00	5.06	1400
1997-02-06	5.00	5.00	4.94	4.94	14000
1997-02-07	4.94	5.00	4.94	4.94	122000
1997-02-10	4.94	4.94	4.81	4.94	60400
1997-02-11	4.81	4.88	4.81	4.88	33600
1997-02-12	4.94	5.00	4.94	5.00	138800
1997-02-13	5.00	5.00	4.94	5.00	101600
1997-02-14	5.00	5.00	4.94	5.00	83400
1997-02-18	4.94	4.94	4.88	4.94	6200
1997-02-19	4.88	4.88	4.81	4.88	6000
1997-02-20	4.81	4.88	4.75	4.88	41200
1997-02-21	4.81	4.88	4.81	4.88	12800
1997-02-24	4.94	5.38	4.94	5.31	355800
1997-02-25	5.38	5.69	5.38	5.63	225600
1997-02-26	5.69	5.75	5.63	5.63	54200
1997-02-27	5.69	6.06	5.69	6.00	157000
1997-02-28	6.00	6.06	6.00	6.00	102600
1997-03-03	6.06	6.06	6.00	6.00	98600
1997-03-04	6.00	6.00	5.94	5.94	73800
1997-03-05	5.94	5.94	5.88	5.88	64200
1997-03-06	5.88	6.25	5.88	6.13	239400
1997-03-07	6.13	6.13	5.88	5.88	75800
1997-03-10	6.00	6.00	5.88	5.94	13400
1997-03-11	6.00	6.06	6.00	6.06	56800
1997-03-12	6.06	6.13	6.00	6.00	72000
1997-03-13	6.00	6.06	5.88	5.94	112000
1997-03-14	5.88	5.88	5.75	5.81	27800
1997-03-17	5.75	5.75	5.63	5.63	39200
1997-03-18	5.69	5.69	5.63	5.69	54000
1997-03-19	5.69	5.81	5.69	5.81	115200
1997-03-20	5.81	5.81	5.75	5.75	50000
1997-03-21	5.75	6.00	5.75	6.00	75800
1997-03-24	6.00	6.13	5.94	6.13	168200
1997-03-25	6.19	6.31	6.19	6.31	46200
1997-03-26	6.25	6.38	6.25	6.38	95800
1997-03-27	6.44	6.63	6.44	6.56	51600
1997-03-31	6.63	6.75	6.56	6.56	468200
1997-04-01	6.56	6.69	6.56	6.69	25400
1997-04-02	6.63	6.69	6.63	6.69	84600
1997-04-03	6.69	6.94	6.69	6.94	122800
1997-04-04	6.94	7.00	6.81	6.88	167600
1997-04-07	6.88	6.88	6.63	6.63	23600
1997-04-08	6.75	7.00	6.75	6.94	448400
1997-04-09	7.00	7.06	6.94	6.94	56200
1997-04-10	7.00	7.00	6.88	6.94	71600
1997-04-11	6.88	6.88	6.88	6.88	16400
1997-04-14	6.88	6.88	6.81	6.81	24000
1997-04-15	6.81	6.88	6.75	6.81	273200
1997-04-16	6.88	6.88	6.69	6.75	20400
1997-04-17	6.75	6.81	6.69	6.69	53000
1997-04-18	6.63	6.75	6.63	6.75	125600
1997-04-21	6.75	6.75	6.69	6.69	116200
1997-04-22	6.75	6.75	6.69	6.69	37800
1997-04-23	6.69	6.81	6.69	6.75	30800
1997-04-24	6.75	6.88	6.69	6.88	155600
1997-04-25	6.88	7.00	6.88	7.00	48000
1997-04-28	7.00	7.13	6.94	6.94	109000
1997-04-29	7.06	7.38	7.06	7.31	118600
1997-04-30	7.44	7.50	7.25	7.44	168800
1997-05-01	7.44	7.94	7.44	7.81	153000
1997-05-02	7.88	8.25	7.88	8.13	172800
1997-05-05	8.19	8.19	7.81	8.00	76000
1997-05-06	8.00	8.00	7.81	7.88	28800
1997-05-07	7.88	7.94	7.69	7.94	71800
1997-05-08	7.94	7.94	7.56	7.69	93400
1997-05-09	7.69	7.75	7.63	7.63	66000
1997-05-12	7.69	7.69	7.63	7.63	38200
1997-05-13	7.75	7.81	7.69	7.81	28600
1997-05-14	7.88	8.06	7.81	8.00	92400
1997-05-15	7.94	7.94	7.88	7.94	17800
1997-05-16	7.94	8.00	7.88	7.94	27400
1997-05-19	8.00	8.00	7.69	7.69	59800
1997-05-20	7.63	7.81	7.63	7.81	9000
1997-05-21	7.88	7.88	7.69	7.81	26800
1997-05-22	7.75	7.75	7.56	7.69	21600
1997-05-23	7.69	7.94	7.69	7.75	80800
1997-05-27	7.63	7.69	7.38	7.69	175800
1997-05-28	7.63	7.63	7.50	7.56	91000
1997-05-29	7.50	7.75	7.44	7.75	158000
1997-05-30	7.63	7.88	7.56	7.88	47600
1997-06-02	7.94	8.19	7.88	8.19	227200
1997-06-03	8.31	8.88	8.31	8.88	382600
1997-06-04	8.88	8.94	8.63	8.63	103800
1997-06-05	8.56	8.63	8.50	8.63	80400
1997-06-06	8.63	8.69	8.56	8.56	49800
1997-06-09	8.63	8.63	8.50	8.50	17000
1997-06-10	8.56	8.56	8.44	8.50	21800
1997-06-11	8.38	8.44	8.31	8.38	16200
1997-06-12	8.31	8.31	8.13	8.13	58200
1997-06-13	8.13	8.19	8.06	8.13	40800
1997-06-16	8.19	8.31	8.19	8.31	111600
1997-06-17	8.38	8.69	8.38	8.63	41600
1997-06-18	8.81	9.38	8.81	9.31	279200
1997-06-19	9.50	9.75	9.38	9.56	564800
1997-06-20	9.69	9.69	9.31	9.38	140800
1997-06-23	9.50	9.56	9.38	9.44	69800
1997-06-24	9.53	9.53	9.31	9.38	30600
1997-06-25	9.38	9.50	9.13	9.50	273400
1997-06-26	9.53	9.56	9.38	9.38	35400
1997-06-27	9.25	9.38	9.25	9.38	87800
1997-06-30	9.44	9.75	9.44	9.63	151000
1997-07-01	9.66	10.06	9.63	10.00	168800
1997-07-02	10.13	10.44	10.13	10.44	83800
1997-07-03	10.56	10.81	10.50	10.81	98800
1997-07-07	10.94	11.06	10.88	11.00	460800
1997-07-08	11.00	11.00	10.94	11.00	240000
1997-07-09	11.13	11.50	11.13	11.25	490600
1997-07-10	11.31	11.38	10.94	11.06	502000
1997-07-11	11.00	11.13	10.91	10.97	87800
1997-07-14	10.94	10.97	9.94	10.00	300600
1997-07-15	10.13	10.69	9.97	10.66	291200
1997-07-16	10.72	10.72	10.00	10.41	272200
1997-07-17	11.25	12.25	10.94	11.00	1643600
1997-07-18	11.00	11.19	10.88	10.91	202800
1997-07-21	10.94	10.97	10.25	10.28	389400
1997-07-22	10.00	10.31	9.81	10.16	355800
1997-07-23	10.06	10.19	9.81	9.81	5501200
1997-07-24	9.75	9.88	9.75	9.75	741000
1997-07-25	9.84	10.25	9.84	9.84	879800
1997-07-28	10.06	10.06	9.84	9.88	350600
1997-07-29	9.88	9.88	9.38	9.44	1163400
1997-07-30	9.44	9.66	9.38	9.53	1116400
1997-07-31	9.56	9.63	9.50	9.63	360800
1997-08-01	9.63	9.72	9.50	9.56	396200
1997-08-04	9.56	10.25	9.56	10.06	477400
1997-08-05	10.00	10.19	9.81	10.19	656800
1997-08-06	10.13	10.75	10.06	10.75	979800
1997-08-07	10.75	11.50	10.75	11.41	1591000
1997-08-08	11.31	11.41	11.06	11.34	302200
1997-08-11	11.34	11.41	11.09	11.22	314600
1997-08-12	11.22	11.25	10.75	10.75	249400
1997-08-13	10.75	11.00	10.66	10.81	314200
1997-08-14	10.94	11.00	10.59	10.81	377000
1997-08-15	10.75	10.88	10.66	10.81	185600
1997-08-18	10.78	10.84	10.63	10.72	135600
1997-08-19	10.81	11.06	10.81	10.97	156000
1997-08-20	10.97	10.97	10.44	10.44	282600
1997-08-21	10.38	10.63	10.31	10.50	484400
1997-08-22	10.53	11.00	10.50	10.84	189000
1997-08-25	10.97	11.25	10.91	11.06	404800
1997-08-26	11.00	11.06	10.81	10.88	49600
1997-08-27	10.88	11.00	10.88	10.97	305800
1997-08-28	11.09	11.09	10.94	11.06	114800
1997-08-29	11.06	11.06	10.69	10.81	120200
1997-09-02	10.75	10.97	10.69	10.94	58800
1997-09-03	10.94	11.38	10.91	11.31	198000
1997-09-04	11.38	11.44	11.25	11.34	455000
1997-09-05	11.38	11.38	11.25	11.38	115000
1997-09-08	11.41	11.81	11.28	11.81	228800
1997-09-09	11.81	11.94	11.25	11.38	255200
1997-09-10	11.25	11.28	11.13	11.19	412600
1997-09-11	11.13	11.19	10.94	11.06	246000
1997-09-12	11.00	11.16	10.94	11.13	105600
1997-09-15	11.13	11.31	11.06	11.06	147000
1997-09-16	11.06	11.06	10.13	10.38	2450800
1997-09-17	10.50	10.56	10.41	10.44	217200
1997-09-18	10.47	10.94	10.47	10.81	161200
1997-09-19	10.69	10.75	10.56	10.69	118800
1997-09-22	10.63	10.69	10.50	10.50	59800
1997-09-23	10.53	10.63	10.50	10.56	88200
1997-09-24	10.56	10.56	10.44	10.50	103600
1997-09-25	10.44	10.50	10.22	10.44	101200
1997-09-26	10.47	10.47	10.25	10.34	74000
1997-09-29	10.25	10.31	10.22	10.28	285200
1997-09-30	10.41	10.75	10.31	10.38	358000
1997-10-01	10.38	10.47	10.31	10.34	123400
1997-10-02	10.13	10.19	9.94	9.97	246600
1997-10-03	9.94	10.19	9.94	10.19	126800
1997-10-06	10.25	10.34	10.06	10.34	130400
1997-10-07	10.38	10.47	10.25	10.47	88000
1997-10-08	10.56	10.59	10.31	10.47	68600
1997-10-09	10.38	10.84	10.31	10.81	239400
1997-10-10	10.75	10.94	10.72	10.94	71400
1997-10-13	10.88	11.19	10.88	11.19	169000
1997-10-14	11.19	11.56	11.19	11.53	353600
1997-10-15	11.53	11.81	11.38	11.72	284000
1997-10-16	11.72	11.78	11.56	11.56	162000
1997-10-17	11.31	11.31	10.94	11.13	145200
1997-10-20	11.13	11.38	10.94	11.38	169400
1997-10-21	11.50	11.63	11.38	11.44	220800
1997-10-22	11.44	12.75	11.41	12.75	898200
1997-10-23	12.00	12.50	11.63	12.34	708600
1997-10-24	12.38	12.59	11.56	12.03	302000
1997-10-27	11.50	11.78	10.81	10.81	210800
1997-10-28	10.38	11.50	9.75	10.38	301000
1997-10-29	11.50	11.50	11.03	11.09	248400
1997-10-30	11.00	11.00	10.44	10.47	243400
1997-10-31	10.59	10.66	10.50	10.53	65200
1997-11-03	11.50	11.56	11.06	11.06	339200
1997-11-04	11.06	11.06	10.44	10.59	237600
1997-11-05	10.75	10.88	10.63	10.72	285800
1997-11-06	10.72	10.72	10.56	10.59	46400
1997-11-07	10.56	10.56	10.44	10.50	185000
1997-11-10	10.50	10.50	10.47	10.50	75600
1997-11-11	10.44	10.44	10.19	10.22	136800
1997-11-12	10.16	10.16	9.59	9.72	318000
1997-11-13	9.69	9.88	9.41	9.88	307600
1997-11-14	9.88	10.38	9.88	10.38	79800
1997-11-17	10.38	10.50	10.38	10.44	65200
1997-11-18	10.41	10.41	10.00	10.25	97800
1997-11-19	10.13	10.13	9.88	10.00	193400
1997-11-20	10.06	10.31	10.00	10.22	91400
1997-11-21	10.31	10.72	10.31	10.69	93600
1997-11-24	10.63	10.63	9.88	10.13	228800
1997-11-25	10.19	10.19	10.09	10.16	51000
1997-11-26	10.06	10.13	9.97	10.13	182600
1997-11-28	10.00	10.25	10.00	10.25	22200
1997-12-01	10.38	10.50	10.31	10.31	112800
1997-12-02	10.38	10.38	9.97	10.16	115200
1997-12-03	10.16	10.16	9.94	10.00	135000
1997-12-04	10.25	10.63	10.25	10.25	254400
1997-12-05	10.38	11.00	10.09	10.88	460600
1997-12-08	11.00	11.47	11.00	11.19	300000
1997-12-09	11.25	11.78	11.22	11.78	210600
1997-12-10	11.75	12.38	11.75	12.06	460000
1997-12-11	11.75	12.06	11.44	12.06	706800
1997-12-12	12.00	12.19	11.88	12.00	232000
1997-12-15	12.00	12.50	11.50	11.56	567400
1997-12-16	11.56	11.69	11.31	11.31	612800
1997-12-17	11.44	11.75	11.44	11.59	415800
1997-12-18	11.59	11.59	11.19	11.25	385400
1997-12-19	11.22	11.22	10.78	10.97	422000
1997-12-22	10.94	11.44	10.94	11.38	318600
1997-12-23	11.25	11.34	11.16	11.31	58000
1997-12-24	11.31	11.31	11.03	11.13	43800
1997-12-26	11.19	11.19	11.06	11.13	2400
1997-12-29	11.19	11.25	10.81	11.00	101600
1997-12-30	11.00	11.25	10.97	11.22	91200
1997-12-31	11.13	11.88	11.06	11.75	139200
1998-01-02	11.88	11.88	11.56	11.56	159400
1998-01-05	11.59	11.72	11.56	11.69	144800
1998-01-06	11.69	12.16	11.66	12.00	274600
1998-01-07	12.00	12.00	11.72	11.81	273200
1998-01-08	11.75	11.75	11.13	11.13	194600
1998-01-09	11.00	11.09	10.44	10.50	292000
1998-01-12	10.25	10.63	10.19	10.34	783600
1998-01-13	10.44	10.50	10.31	10.31	365600
1998-01-14	10.19	10.25	10.06	10.06	438200
1998-01-15	10.13	10.50	10.13	10.41	105400
1998-01-16	10.44	10.50	10.00	10.25	209400
1998-01-20	10.31	10.41	10.19	10.31	90800
1998-01-21	10.38	10.47	10.23	10.44	297000
1998-01-22	10.50	10.72	10.44	10.59	126400
1998-01-23	10.59	10.66	10.41	10.41	179800
1998-01-26	10.50	10.56	10.19	10.19	111000
1998-01-27	10.06	10.39	10.00	10.25	119800
1998-01-28	10.31	10.44	10.22	10.34	78400
1998-01-29	10.47	10.88	10.38	10.63	115200
1998-01-30	10.81	10.84	10.44	10.53	172800
1998-02-02	10.66	10.69	10.38	10.56	339200
1998-02-03	10.50	11.38	10.50	11.38	409000
1998-02-04	11.38	11.50	11.22	11.31	119600
1998-02-05	11.19	11.50	11.19	11.22	83200
1998-02-06	11.25	11.81	11.25	11.72	328800
1998-02-09	11.72	12.44	11.63	12.13	462000
1998-02-10	12.25	12.34	11.91	12.06	116400
1998-02-11	12.00	12.13	11.19	11.63	472000
1998-02-12	11.56	12.13	11.50	12.00	107800
1998-02-13	12.03	12.03	11.81	12.03	345000
1998-02-17	12.00	12.28	11.81	12.00	165000
1998-02-18	11.94	12.00	11.84	11.88	58000
1998-02-19	11.88	11.88	11.78	11.78	54600
1998-02-20	11.66	11.72	11.50	11.69	111600
1998-02-23	11.75	11.94	11.56	11.75	118600
1998-02-24	11.75	11.78	11.63	11.63	110200
1998-02-25	11.75	11.94	11.75	11.94	162600
1998-02-26	12.00	12.06	11.88	11.91	206200
1998-02-27	11.97	11.97	11.88	11.94	23400
1998-03-02	11.94	12.00	11.75	11.88	49400
1998-03-03	11.81	11.97	11.25	11.38	223800
1998-03-04	11.25	11.63	11.09	11.13	808800
1998-03-05	11.00	11.31	10.94	11.25	232000
1998-03-06	11.28	12.00	11.28	11.75	232400
1998-03-09	11.78	12.03	11.34	11.44	247200
1998-03-10	11.38	11.56	11.28	11.31	237400
1998-03-11	11.44	12.25	11.44	12.13	546000
1998-03-12	12.13	12.31	12.09	12.28	185000
1998-03-13	12.28	12.63	12.28	12.41	256200
1998-03-16	12.34	12.63	12.34	12.59	202000
1998-03-17	12.72	12.88	12.69	12.88	211000
1998-03-18	13.38	13.50	13.22	13.41	688400
1998-03-19	13.44	13.63	13.41	13.56	236000
1998-03-20	13.56	13.59	13.44	13.56	191000
1998-03-23	13.56	13.56	13.25	13.25	179400
1998-03-24	13.19	13.50	13.19	13.47	96200
1998-03-25	13.38	13.63	13.16	13.41	319600
1998-03-26	13.38	13.72	13.38	13.59	212400
1998-03-27	13.63	13.66	13.56	13.59	105600
1998-03-30	13.53	13.56	13.13	13.25	259800
1998-03-31	13.31	13.53	13.25	13.53	119400
1998-04-01	13.53	14.50	13.41	14.41	412200
1998-04-02	14.50	14.56	14.31	14.50	612000
1998-04-03	14.50	14.59	14.31	14.56	196400
1998-04-06	14.69	14.91	14.56	14.59	538000
1998-04-07	14.63	14.63	14.38	14.44	332400
1998-04-08	14.38	14.56	14.34	14.56	272600
1998-04-09	14.44	14.69	14.44	14.50	245400
1998-04-13	14.63	14.69	14.41	14.47	102200
1998-04-14	14.50	14.59	14.34	14.56	81800
1998-04-15	14.63	14.91	14.63	14.81	120200
1998-04-16	14.78	14.88	14.59	14.63	152400
1998-04-17	14.56	14.72	14.38	14.41	115200
1998-04-20	14.41	14.56	14.19	14.22	99800
1998-04-21	14.38	14.47	14.38	14.47	284400
1998-04-22	14.50	14.53	14.50	14.50	148000
1998-04-23	14.50	14.53	14.38	14.53	128000
1998-04-24	14.56	14.56	14.25	14.28	263600
1998-04-27	14.38	14.66	13.75	14.66	891400
1998-04-28	14.66	15.31	14.56	15.09	829000
1998-04-29	15.09	15.25	14.94	15.00	520800
1998-04-30	15.13	15.38	15.13	15.31	396600
1998-05-01	15.28	15.31	15.13	15.19	249400
1998-05-04	15.22	15.22	14.88	15.00	178400
1998-05-05	14.97	15.03	14.81	14.81	209200
1998-05-06	15.00	15.06	14.84	14.94	250400
1998-05-07	14.94	14.97	14.75	14.81	273800
1998-05-08	14.88	14.94	14.75	14.88	47800
1998-05-11	14.94	14.97	14.88	14.88	79000
1998-05-12	14.91	15.00	14.88	14.91	592800
1998-05-13	15.00	15.19	14.97	15.13	172000
1998-05-14	15.13	15.38	15.06	15.31	182800
1998-05-15	15.38	15.38	15.00	15.13	27400
1998-05-18	15.16	15.25	15.00	15.19	178800
1998-05-19	15.13	15.53	15.13	15.47	244600
1998-05-20	15.41	15.75	15.41	15.66	181400
1998-05-21	15.72	15.72	15.56	15.66	198600
1998-05-22	15.59	15.59	15.31	15.50	78800
1998-05-26	15.41	15.63	15.41	15.50	93800
1998-05-27	15.44	15.44	15.00	15.38	577400
1998-05-28	15.25	15.53	15.22	15.50	233000
1998-05-29	15.56	15.63	15.38	15.41	53600
1998-06-01	15.41	15.41	14.91	15.06	150800
1998-06-02	15.06	15.09	14.81	14.84	73200
1998-06-03	14.84	14.88	14.78	14.84	57600
1998-06-04	14.81	14.81	14.44	14.50	285200
1998-06-05	14.50	14.53	14.31	14.53	129600
1998-06-08	14.53	14.63	14.50	14.50	124000
1998-06-09	14.63	14.63	14.47	14.50	62400
1998-06-10	14.56	14.56	14.31	14.31	64200
1998-06-11	14.19	14.25	13.94	14.06	202200
1998-06-12	14.00	14.00	13.81	13.94	94400
1998-06-15	13.94	14.00	13.81	13.81	93400
1998-06-16	13.81	13.88	13.53	13.59	179200
1998-06-17	13.63	13.97	13.63	13.88	120400
1998-06-18	13.97	13.97	13.56	13.69	84800
1998-06-19	13.63	13.70	13.44	13.63	180000
1998-06-22	13.63	14.06	13.63	14.03	119000
1998-06-23	14.06	14.22	14.06	14.19	45000
1998-06-24	14.22	14.25	14.16	14.16	128400
1998-06-25	14.19	14.41	13.94	13.94	166000
1998-06-26	13.97	14.13	13.88	13.94	63400
1998-06-29	13.88	14.19	13.88	14.06	62000
1998-06-30	14.00	14.25	13.88	14.25	71400
1998-07-01	14.19	14.44	14.19	14.41	58000
1998-07-02	14.50	14.63	14.50	14.59	75600
1998-07-06	14.72	14.75	14.50	14.53	218600
1998-07-07	14.53	14.78	14.38	14.78	108400
1998-07-08	14.78	14.78	14.47	14.47	73400
1998-07-09	14.50	14.50	14.19	14.25	61800
1998-07-10	14.31	14.31	13.88	14.13	96000
1998-07-13	14.13	14.38	14.13	14.25	87600
1998-07-14	14.25	14.25	13.88	14.19	413600
1998-07-15	14.25	14.31	14.00	14.13	233400
1998-07-16	14.06	14.13	13.88	13.97	224400
1998-07-17	13.97	13.97	13.63	13.78	188000
1998-07-20	13.78	13.88	13.63	13.81	99000
1998-07-21	13.75	13.88	13.75	13.81	159000
1998-07-22	13.75	13.88	13.63	13.72	124600
1998-07-23	13.66	13.66	13.38	13.38	184200
1998-07-24	13.38	13.50	13.22	13.44	72600
1998-07-27	13.50	13.50	12.81	13.00	240400
1998-07-28	12.94	12.94	12.31	12.50	364000
1998-07-29	12.63	13.16	12.13	12.38	777400
1998-07-30	12.00	12.13	11.22	11.31	518600
1998-07-31	11.53	11.75	10.13	10.47	689400
1998-08-03	10.50	11.25	10.44	10.50	712000
1998-08-04	10.56	10.63	9.44	9.56	744400
1998-08-05	9.69	10.38	9.56	10.38	229800
1998-08-06	10.25	11.69	10.25	11.34	311200
1998-08-07	11.44	11.63	11.25	11.31	474400
1998-08-10	11.28	11.50	10.56	10.75	513800
1998-08-11	10.50	10.50	10.16	10.44	127200
1998-08-12	10.50	10.81	10.50	10.75	407800
1998-08-13	10.75	11.00	10.75	11.00	338000
1998-08-14	10.94	11.52	10.94	11.25	294400
1998-08-17	11.38	11.75	11.13	11.50	416800
1998-08-18	11.50	11.84	11.44	11.78	235000
1998-08-19	11.91	11.91	10.94	11.13	118600
1998-08-20	11.06	11.09	11.00	11.09	91000
1998-08-21	11.09	11.09	10.28	10.56	123800
1998-08-24	10.50	11.00	10.50	10.88	169600
1998-08-25	11.00	11.13	10.72	10.75	259800
1998-08-26	10.63	10.63	9.91	10.19	189600
1998-08-27	10.06	10.06	9.38	9.63	134800
1998-08-28	9.75	9.84	8.88	9.13	111400
1998-08-31	9.13	9.13	7.81	7.88	254400
1998-09-01	7.94	8.25	7.81	8.19	231600
1998-09-02	8.25	8.84	8.25	8.69	208000
1998-09-03	8.63	8.63	8.28	8.31	531800
1998-09-04	8.34	8.34	7.84	7.88	390800
1998-09-08	7.94	8.63	7.94	8.44	477200
1998-09-09	8.44	8.88	8.28	8.41	195400
1998-09-10	8.34	8.88	8.28	8.69	303200
1998-09-11	8.69	8.81	8.50	8.50	169200
1998-09-14	8.47	8.47	8.25	8.34	211600
1998-09-15	8.38	8.63	8.25	8.25	353600
1998-09-16	8.25	8.63	8.25	8.50	113000
1998-09-17	8.38	8.63	8.31	8.56	92600
1998-09-18	8.69	8.69	8.38	8.41	443200
1998-09-21	8.31	8.63	8.31	8.50	207400
1998-09-22	8.47	8.63	8.44	8.53	95000
1998-09-23	8.47	8.50	8.25	8.31	379800
1998-09-24	8.31	8.31	8.00	8.06	98600
1998-09-25	8.13	8.13	7.00	7.19	965800
1998-09-28	7.44	7.75	7.16	7.50	574400
1998-09-29	7.53	7.63	7.25	7.56	233000
1998-09-30	7.50	7.50	7.25	7.47	177800
1998-10-01	7.41	7.47	7.31	7.38	111600
1998-10-02	7.31	7.59	7.25	7.41	253400
1998-10-05	7.38	7.78	7.38	7.63	392600
1998-10-06	7.63	7.72	7.38	7.47	69600
1998-10-07	7.44	7.59	7.25	7.25	195200
1998-10-08	7.25	7.25	6.81	7.00	190200
1998-10-09	6.94	7.44	6.92	7.25	174600
1998-10-12	7.19	7.19	6.69	7.00	181200
1998-10-13	7.03	7.13	6.97	7.09	74400
1998-10-14	7.03	7.38	6.72	7.38	260000
1998-10-15	7.81	8.50	7.81	8.28	352600
1998-10-16	8.50	9.06	8.50	8.97	891600
1998-10-19	8.91	9.50	8.91	9.38	388000
1998-10-20	9.44	9.97	9.44	9.53	364600
1998-10-21	9.59	9.69	9.50	9.50	131600
1998-10-22	9.34	9.88	9.34	9.84	78600
1998-10-23	9.84	9.88	9.69	9.72	108600
1998-10-26	9.75	10.16	9.69	10.06	121600
1998-10-27	10.13	10.78	10.13	10.63	145400
1998-10-28	10.56	10.66	10.38	10.59	140000
1998-10-29	10.50	10.88	10.50	10.84	126800
1998-10-30	11.00	11.38	10.81	10.88	370600
1998-11-02	10.75	11.22	10.69	11.19	326400
1998-11-03	11.34	11.97	11.34	11.94	432200
1998-11-04	12.00	12.19	11.81	12.09	325200
1998-11-05	12.13	12.19	11.88	12.06	116000
1998-11-06	12.09	12.09	11.91	11.91	174200
1998-11-09	11.94	12.00	11.75	11.91	128000
1998-11-10	11.91	12.09	11.84	11.84	84200
1998-11-11	11.94	12.00	11.63	11.66	144200
1998-11-12	11.63	11.81	11.59	11.69	56800
1998-11-13	11.75	11.88	11.31	11.31	179200
1998-11-16	11.31	12.06	11.31	11.75	164600
1998-11-17	11.75	12.31	11.75	12.28	295000
1998-11-18	12.34	12.75	12.34	12.53	253800
1998-11-19	12.72	13.25	12.66	13.19	428400
1998-11-20	13.25	13.34	13.09	13.34	241600
1998-11-23	13.34	13.81	13.31	13.75	456000
1998-11-24	14.00	14.47	13.94	14.22	357200
1998-11-25	14.16	14.19	13.75	13.97	227200
1998-11-27	14.00	14.19	14.00	14.03	179600
1998-11-30	14.06	14.28	13.81	14.00	247600
1998-12-01	13.66	13.69	13.00	13.19	368600
1998-12-02	13.19	13.38	13.19	13.25	229200
1998-12-03	13.38	13.88	13.13	13.50	214400
1998-12-04	13.53	13.81	13.53	13.81	95600
1998-12-07	13.78	13.84	13.69	13.84	135600
1998-12-08	13.84	14.06	13.84	13.94	125200
1998-12-09	13.81	14.13	13.81	13.84	173600
1998-12-10	13.84	13.84	12.75	12.88	516200
1998-12-11	12.91	12.91	12.63	12.66	59800
1998-12-14	12.66	12.81	12.31	12.50	353600
1998-12-15	12.44	12.50	12.06	12.09	382200
1998-12-16	12.09	12.16	11.69	11.94	229000
1998-12-17	12.06	12.19	11.47	11.56	413200
1998-12-18	12.25	13.25	12.22	13.13	733600
1998-12-21	13.13	13.44	13.00	13.06	120200
1998-12-22	12.88	13.13	12.88	13.00	344400
1998-12-23	13.13	13.44	13.06	13.25	185400
1998-12-24	13.25	13.25	13.00	13.22	75000
1998-12-28	13.28	13.47	13.19	13.41	56600
1998-12-29	13.34	13.44	13.22	13.31	160000
1998-12-30	13.31	13.88	13.31	13.78	159400
1998-12-31	13.88	14.38	13.81	14.28	171200
1999-01-04	14.19	14.25	13.63	13.75	274200
1999-01-05	13.94	14.00	13.56	13.91	141400
1999-01-06	14.00	14.00	13.78	13.84	195600
1999-01-07	13.88	13.88	13.63	13.75	104200
1999-01-08	13.69	13.88	13.59	13.81	134400
1999-01-11	13.91	13.91	13.31	13.50	137400
1999-01-12	13.47	13.50	12.97	13.03	86600
1999-01-13	12.81	12.81	12.63	12.72	161200
1999-01-14	12.78	12.94	12.56	12.56	114600
1999-01-15	12.78	13.22	12.72	13.19	111200
1999-01-19	13.22	13.38	13.00	13.25	125200
1999-01-20	13.19	13.47	13.19	13.19	168600
1999-01-21	13.06	13.13	12.63	12.97	97000
1999-01-22	12.84	13.00	12.69	12.69	31600
1999-01-25	12.56	12.59	12.13	12.31	108600
1999-01-26	12.25	12.31	12.00	12.19	163000
1999-01-27	12.19	12.19	12.00	12.13	85000
1999-01-28	12.38	12.63	12.38	12.53	90200
1999-01-29	12.59	12.59	12.25	12.31	68000
1999-02-01	12.25	12.38	12.19	12.31	62800
1999-02-02	12.44	12.69	12.25	12.69	95800
1999-02-03	12.81	13.47	12.81	13.38	385800
1999-02-04	13.38	13.38	13.06	13.19	78200
1999-02-05	13.19	13.47	13.16	13.16	66600
1999-02-08	13.19	13.19	12.63	12.69	151200
1999-02-09	12.81	13.00	12.44	12.56	162600
1999-02-10	12.50	12.53	12.38	12.47	351400
1999-02-11	12.75	12.75	12.19	12.22	108400
1999-02-12	12.19	12.25	11.97	11.97	58200
1999-02-16	12.06	12.13	11.81	11.84	101000
1999-02-17	11.94	12.00	11.75	11.84	68400
1999-02-18	11.78	11.94	11.75	11.88	358800
1999-02-19	12.00	12.31	11.94	12.19	126800
1999-02-22	12.19	12.56	12.19	12.50	203800
1999-02-23	12.50	12.53	12.41	12.53	79800
1999-02-24	12.59	12.81	12.59	12.69	145800
1999-02-25	12.72	12.81	12.63	12.72	234400
1999-02-26	12.72	13.00	12.63	12.81	105000
1999-03-01	12.94	13.00	12.69	12.81	247000
1999-03-02	12.94	13.09	12.75	12.81	163800
1999-03-03	12.69	12.75	12.50	12.66	309200
1999-03-04	12.66	12.88	12.66	12.88	87600
1999-03-05	12.88	12.94	12.44	12.63	105400
1999-03-08	12.56	12.56	12.25	12.44	225400
1999-03-09	12.44	12.44	11.94	12.03	273800
1999-03-10	12.09	12.09	11.53	11.63	294000
1999-03-11	11.69	11.88	11.63	11.75	428400
1999-03-12	11.69	11.75	11.06	11.13	231400
1999-03-15	11.06	11.41	11.06	11.16	229200
1999-03-16	11.13	11.50	11.09	11.44	228800
1999-03-17	11.66	12.00	11.66	11.78	300200
1999-03-18	11.81	11.94	11.72	11.84	100800
1999-03-19	11.97	12.19	11.75	11.75	223600
1999-03-22	11.88	11.94	11.53	11.66	107800
1999-03-23	11.66	11.75	11.63	11.66	99800
1999-03-24	11.66	11.72	11.44	11.50	102400
1999-03-25	11.44	11.69	11.44	11.63	343800
1999-03-26	11.56	11.63	11.50	11.50	53600
1999-03-29	11.63	11.69	11.50	11.63	118200
1999-03-30	11.56	11.81	11.50	11.78	214200
1999-03-31	11.88	12.09	11.81	12.06	169000
1999-04-01	12.13	12.13	11.81	11.91	94400
1999-04-05	11.91	12.00	11.78	11.84	69200
1999-04-06	11.91	12.13	11.88	11.88	119800
1999-04-07	11.94	11.94	11.63	11.88	76800
1999-04-08	12.00	12.00	11.78	11.88	149600
1999-04-09	11.81	12.28	11.72	11.94	124000
1999-04-12	11.88	12.47	11.88	12.19	133400
1999-04-13	12.38	12.94	12.31	12.44	197400
1999-04-14	12.38	13.06	12.31	12.91	249000
1999-04-15	14.00	14.06	13.69	13.75	508400
1999-04-16	13.88	14.50	13.88	14.44	999600
1999-04-19	14.50	15.75	14.50	15.38	2024200
1999-04-20	15.44	15.50	14.69	14.88	743600
1999-04-21	14.75	15.22	14.75	14.91	508200
1999-04-22	15.00	15.00	14.63	14.66	156200
1999-04-23	14.63	14.63	14.50	14.53	183200
1999-04-26	14.50	14.69	14.38	14.69	429200
1999-04-27	16.28	16.28	15.31	15.44	828800
1999-04-28	15.47	15.50	15.13	15.25	213400
1999-04-29	15.25	15.88	15.22	15.84	580800
1999-04-30	15.94	15.94	15.50	15.81	379800
1999-05-03	15.94	16.16	15.84	15.91	407000
1999-05-04	15.94	17.00	15.94	16.72	1379400
1999-05-05	16.59	16.59	16.38	16.50	436800
1999-05-06	16.50	16.81	16.47	16.69	388600
1999-05-07	16.69	17.25	16.63	17.16	422600
1999-05-10	17.16	17.50	17.06	17.31	318400
1999-05-11	17.31	17.75	17.28	17.69	547600
1999-05-12	17.69	17.69	17.41	17.44	164200
1999-05-13	17.47	17.50	16.81	16.94	344800
1999-05-14	16.88	16.88	16.56	16.56	140000
1999-05-17	16.50	16.88	16.50	16.84	230600
1999-05-18	16.84	16.88	16.69	16.84	237600
1999-05-19	16.84	16.94	16.59	16.59	112600
1999-05-20	16.38	16.38	15.63	16.06	417000
1999-05-21	16.06	16.19	15.94	16.03	138400
1999-05-24	16.06	16.56	16.03	16.50	456400
1999-05-25	16.38	16.59	16.19	16.28	543400
1999-05-26	16.28	16.31	15.88	16.03	313800
1999-05-27	16.06	16.06	15.66	15.75	203800
1999-05-28	15.75	15.75	15.25	15.47	135400
1999-06-01	15.44	15.69	15.25	15.63	232200
1999-06-02	15.56	15.66	15.38	15.63	200200
1999-06-03	15.63	15.66	15.34	15.34	233600
1999-06-04	15.34	15.81	15.34	15.56	322000
1999-06-07	15.56	16.00	15.41	16.00	352000
1999-06-08	15.94	16.28	15.94	16.09	201000
1999-06-09	16.06	16.19	16.03	16.06	207200
1999-06-10	16.06	16.06	15.63	15.72	222200
1999-06-11	15.75	15.81	15.31	15.44	88200
1999-06-14	15.44	15.56	15.25	15.41	175800
1999-06-15	15.50	16.25	15.50	16.19	599200
1999-06-16	16.88	16.88	15.94	16.00	509200
1999-06-17	15.31	15.47	15.25	15.31	1982600
1999-06-18	15.38	15.38	15.25	15.28	515800
1999-06-21	15.34	15.41	15.25	15.31	175600
1999-06-22	15.28	15.28	15.06	15.06	621000
1999-06-23	15.06	15.06	14.56	14.63	510000
1999-06-24	14.69	14.69	13.63	14.06	1243800
1999-06-25	14.06	14.59	14.06	14.47	738000
1999-06-28	14.56	14.66	14.38	14.44	295800
1999-06-29	14.50	14.69	14.47	14.63	272400
1999-06-30	14.56	15.38	14.34	15.22	720800
1999-07-01	15.38	15.38	14.81	15.06	175800
1999-07-02	15.19	15.25	15.00	15.16	208000
1999-07-06	15.03	15.13	14.88	15.09	181800
1999-07-07	15.00	15.25	14.50	14.81	179800
1999-07-08	14.69	14.69	14.44	14.44	143400
1999-07-09	14.56	14.97	14.50	14.97	190000
1999-07-12	14.88	15.03	14.69	15.03	209800
1999-07-13	15.00	15.00	14.78	14.88	148800
1999-07-14	14.91	15.25	14.91	15.19	264800
1999-07-15	15.25	15.38	15.06	15.22	199000
1999-07-16	15.13	15.31	15.03	15.19	386200
1999-07-19	15.13	15.28	15.06	15.22	346800
1999-07-20	15.28	15.28	15.03	15.22	141600
1999-07-21	15.13	15.25	15.09	15.25	163200
1999-07-22	15.28	15.63	15.22	15.56	189200
1999-07-23	15.69	15.78	15.56	15.69	416400
1999-07-26	15.63	15.63	15.56	15.59	125600
1999-07-27	15.81	15.94	15.34	15.38	254800
1999-07-28	15.44	15.50	15.00	15.13	171200
1999-07-29	14.94	15.06	14.72	15.06	357200
1999-07-30	15.00	15.06	14.88	15.00	198000
1999-08-02	14.75	14.91	14.72	14.75	137200
1999-08-03	14.75	15.19	14.44	15.06	267000
1999-08-04	15.00	15.06	14.81	14.91	208800
1999-08-05	14.91	14.91	14.63	14.81	210200
1999-08-06	14.88	14.88	14.69	14.69	150000
1999-08-09	14.69	14.81	13.94	13.94	395600
1999-08-10	13.75	13.75	13.06	13.28	796400
1999-08-11	13.38	13.63	13.38	13.44	167000
1999-08-12	13.50	13.56	13.09	13.13	394000
1999-08-13	13.19	13.19	13.00	13.13	445000
1999-08-16	13.13	13.13	13.00	13.06	231800
1999-08-17	13.06	13.06	12.88	13.00	238800
1999-08-18	13.06	13.16	13.00	13.09	300600
1999-08-19	13.16	13.19	13.03	13.09	156600
1999-08-20	12.94	12.94	12.13	12.22	294400
1999-08-23	12.25	13.88	12.25	13.84	1070800
1999-08-24	13.88	14.38	13.69	14.06	314200
1999-08-25	14.06	14.31	14.06	14.19	118000
1999-08-26	14.13	14.13	13.56	13.63	257200
1999-08-27	13.75	13.75	13.19	13.28	192000
1999-08-30	13.34	13.56	13.25	13.47	125200
1999-08-31	13.41	13.50	13.22	13.44	215600
1999-09-01	13.38	13.69	13.31	13.63	149600
1999-09-02	13.69	13.69	13.47	13.56	74800
1999-09-03	13.56	14.00	13.56	13.94	99400
1999-09-07	14.00	14.00	13.72	13.75	106400
1999-09-08	13.69	13.75	13.25	13.31	181200
1999-09-09	13.44	14.25	13.44	14.13	523000
1999-09-10	14.38	14.38	14.06	14.09	276800
1999-09-13	14.19	14.19	13.88	13.94	130600
1999-09-14	14.00	14.06	13.75	13.81	146800
1999-09-15	13.75	13.94	13.75	13.75	67000
1999-09-16	13.75	13.75	13.38	13.38	117600
1999-09-17	13.50	13.50	13.25	13.38	138000
1999-09-20	13.50	14.06	13.50	14.00	212200
1999-09-21	14.00	14.13	13.97	14.06	131600
1999-09-22	14.06	14.31	13.94	14.28	164800
1999-09-23	14.38	15.00	14.34	14.81	329200
1999-09-24	14.75	14.75	14.38	14.50	111800
1999-09-27	14.88	15.25	14.75	15.09	591000
1999-09-28	15.09	15.13	14.81	15.13	258600
1999-09-29	15.13	15.56	15.13	15.56	473600
1999-09-30	15.59	15.75	15.56	15.75	535000
1999-10-01	15.75	15.75	15.31	15.50	97200
1999-10-04	15.63	15.63	15.31	15.56	282600
1999-10-05	15.63	15.72	15.38	15.63	171000
1999-10-06	15.63	15.66	15.38	15.56	131800
1999-10-07	15.56	15.63	15.50	15.56	171800
1999-10-08	15.63	15.63	15.47	15.53	245800
1999-10-11	15.56	15.56	15.31	15.38	215200
1999-10-12	15.31	15.31	15.06	15.13	183800
1999-10-13	15.03	15.06	14.81	14.91	264400
1999-10-14	14.88	14.97	14.81	14.84	132200
1999-10-15	14.72	14.97	14.66	14.91	426000
1999-10-18	14.91	14.91	14.58	14.66	152800
1999-10-19	14.63	14.63	14.00	14.00	283200
1999-10-20	14.00	14.00	13.53	13.66	202400
1999-10-21	13.66	13.66	13.31	13.31	114600
1999-10-22	13.31	13.50	13.06	13.09	169000
1999-10-25	13.09	13.31	12.50	12.88	334200
1999-10-26	12.88	13.19	12.41	12.84	392800
1999-10-27	12.75	13.75	12.69	13.75	303400
1999-10-28	13.94	14.00	12.50	13.31	845000
1999-10-29	13.44	13.56	13.00	13.22	442200
1999-11-01	13.19	13.56	13.19	13.22	158200
1999-11-02	13.22	13.22	12.81	12.94	333800
1999-11-03	13.13	13.44	13.00	13.38	248800
1999-11-04	13.50	13.72	13.38	13.47	305800
1999-11-05	13.44	13.44	13.00	13.25	74200
1999-11-08	13.25	13.28	13.06	13.28	157000
1999-11-09	13.28	13.28	13.19	13.25	127000
1999-11-10	13.25	13.50	12.97	13.41	232000
1999-11-11	13.50	13.69	13.25	13.59	255400
1999-11-12	13.59	13.81	13.56	13.69	198600
1999-11-15	13.75	14.19	13.72	14.13	370200
1999-11-16	14.00	14.38	14.00	14.00	274200
1999-11-17	14.00	14.19	13.88	13.94	176800
1999-11-18	13.94	14.75	13.75	14.50	328200
1999-11-19	14.50	14.75	14.00	14.00	324000
1999-11-22	13.94	14.00	13.56	13.88	190200
1999-11-23	13.97	13.97	13.50	13.78	229400
1999-11-24	13.78	13.78	12.63	12.88	532600
1999-11-26	12.88	13.19	12.81	13.03	82800
1999-11-29	13.25	13.59	13.25	13.56	476800
1999-11-30	13.56	14.00	13.56	14.00	954400
1999-12-01	13.94	14.13	13.69	14.06	391600
1999-12-02	14.00	14.00	13.63	13.81	253000
1999-12-03	13.81	14.06	13.81	13.94	259200
1999-12-06	14.19	14.25	13.41	13.50	442800
1999-12-07	13.50	14.06	13.38	14.06	289000
1999-12-08	14.00	14.19	13.88	14.19	258200
1999-12-09	14.13	14.19	13.94	14.09	267800
1999-12-10	14.16	14.25	14.00	14.19	169800
1999-12-13	14.13	14.16	13.06	13.56	282400
1999-12-14	13.50	13.50	13.09	13.16	369000
1999-12-15	13.25	13.25	12.91	13.00	202400
1999-12-16	13.00	13.00	12.53	12.69	385200
1999-12-17	12.69	13.47	12.69	13.47	356800
1999-12-20	13.47	13.47	13.28	13.31	99600
1999-12-21	13.25	13.41	13.19	13.31	90200
1999-12-22	13.31	13.31	13.00	13.00	255000
1999-12-23	13.00	13.00	12.94	12.97	107600
1999-12-27	13.03	13.31	13.00	13.19	142200
1999-12-28	13.25	14.34	13.16	14.34	328600
1999-12-29	13.94	13.97	13.69	13.69	93600
1999-12-30	13.75	14.34	13.75	14.00	207200
1999-12-31	14.00	14.16	13.50	13.88	182200
2000-01-03	13.88	13.88	13.19	13.25	216200
2000-01-04	13.19	13.28	12.88	13.19	255000
2000-01-05	13.06	13.50	13.06	13.41	43200
2000-01-06	13.53	13.72	13.41	13.66	140600
2000-01-07	13.75	14.31	13.75	14.31	219000
2000-01-10	14.44	14.44	13.94	14.00	408000
2000-01-11	14.00	14.00	13.25	13.28	279200
2000-01-12	13.13	13.25	13.00	13.22	119600
2000-01-13	13.28	13.69	13.25	13.69	146400
2000-01-14	13.72	14.13	13.44	14.13	276000
2000-01-18	14.06	14.19	13.91	14.00	190000
2000-01-19	13.94	13.97	13.50	13.50	411600
2000-01-20	13.50	13.50	13.25	13.34	549200
2000-01-21	13.28	13.38	12.50	12.75	187400
2000-01-24	12.75	12.75	11.81	11.97	851400
2000-01-25	11.97	11.97	11.44	11.69	431200
2000-01-26	11.75	11.81	11.41	11.50	709000
2000-01-27	11.50	11.50	10.69	11.00	863800
2000-01-28	11.00	11.00	10.75	10.94	854600
2000-01-31	11.06	11.53	11.03	11.38	462600
2000-02-01	11.50	11.56	10.94	11.25	652400
2000-02-02	11.16	11.44	11.06	11.31	364600
2000-02-03	11.25	11.50	11.00	11.16	360600
2000-02-04	11.06	11.13	10.63	10.81	392400
2000-02-07	11.00	11.00	10.44	10.94	355800
2000-02-08	11.06	11.13	10.75	11.00	1074800
2000-02-09	11.00	11.03	10.78	10.81	259400
2000-02-10	10.81	10.81	10.50	10.50	166200
2000-02-11	10.50	10.53	10.00	10.00	298400
2000-02-14	10.03	10.22	9.81	9.88	559000
2000-02-15	9.94	10.38	9.91	10.13	559200
2000-02-16	10.19	10.47	9.84	9.97	555400
2000-02-17	10.03	10.03	9.41	9.53	260000
2000-02-18	9.66	9.94	9.50	9.50	189800
2000-02-22	9.50	9.50	8.94	9.22	435600
2000-02-23	9.22	9.22	8.81	8.81	733200
2000-02-24	8.78	9.00	8.63	8.88	546200
2000-02-25	9.13	9.47	5.56	6.63	4872600
2000-02-28	6.69	6.94	5.88	6.00	2636400
2000-02-29	6.13	6.13	5.72	5.94	2098400
2000-03-01	5.94	6.06	5.59	6.00	2117400
2000-03-02	6.00	6.13	5.97	6.03	1349600
2000-03-03	6.09	7.19	6.09	7.06	1459400
2000-03-06	7.38	7.75	7.03	7.03	768600
2000-03-07	7.03	7.19	6.53	6.56	415600
2000-03-08	6.53	6.56	5.94	6.00	1403800
2000-03-09	6.06	6.19	5.94	5.94	942200
2000-03-10	6.00	6.38	5.97	6.00	824600
2000-03-13	5.97	6.31	5.81	5.81	1156200
2000-03-14	5.81	6.25	5.81	6.13	1065000
2000-03-15	6.19	6.69	6.13	6.69	1180200
2000-03-16	6.75	7.06	6.75	6.88	793400
2000-03-17	7.06	7.13	6.66	6.66	285600
2000-03-20	6.94	7.06	6.78	6.91	546800
2000-03-21	6.84	7.44	6.81	7.41	780600
2000-03-22	7.44	7.56	7.31	7.34	709400
2000-03-23	7.41	7.63	7.34	7.53	702400
2000-03-24	7.56	7.63	7.38	7.41	347200
2000-03-27	7.47	7.50	7.41	7.41	239800
2000-03-28	7.44	7.47	7.06	7.25	538800
2000-03-29	7.25	7.38	7.19	7.31	262000
2000-03-30	7.34	7.44	6.88	6.88	625200
2000-03-31	6.94	7.50	6.94	7.19	687200
2000-04-03	7.31	7.63	7.31	7.44	376800
2000-04-04	7.50	7.88	7.50	7.88	743200
2000-04-05	7.63	7.81	7.00	7.25	639200
2000-04-06	7.28	7.31	7.06	7.31	495600
2000-04-07	7.38	7.50	7.28	7.31	170600
2000-04-10	7.31	7.31	7.19	7.19	135400
2000-04-11	7.16	7.50	7.06	7.38	324200
2000-04-12	7.38	7.44	7.19	7.28	268400
2000-04-13	7.41	7.47	7.25	7.25	239600
2000-04-14	7.25	7.25	6.41	6.44	730200
2000-04-17	6.38	6.94	6.19	6.47	536400
2000-04-18	6.53	6.75	6.50	6.69	536800
2000-04-19	6.69	6.72	6.50	6.53	605400
2000-04-20	6.53	6.81	6.50	6.75	321600
2000-04-24	6.69	6.69	6.53	6.63	293200
2000-04-25	6.63	7.28	6.63	7.25	433000
2000-04-26	7.81	8.09	7.81	7.94	1776600
2000-04-27	7.97	7.97	7.56	7.75	304000
2000-04-28	7.75	7.88	7.75	7.81	254800
2000-05-01	7.81	8.31	7.81	8.09	621200
2000-05-02	8.03	8.09	7.91	7.91	283800
2000-05-03	7.78	7.91	7.75	7.84	390800
2000-05-04	7.97	8.13	7.91	8.03	128600
2000-05-05	8.00	8.06	7.97	8.06	207400
2000-05-08	8.06	8.31	8.00	8.28	454600
2000-05-09	8.28	8.44	8.13	8.22	298600
2000-05-10	8.22	8.25	7.81	8.00	357000
2000-05-11	8.00	8.13	8.00	8.13	397800
2000-05-12	8.19	8.22	7.91	7.94	642000
2000-05-15	7.94	7.97	7.81	7.97	119600
2000-05-16	8.00	8.13	7.94	8.00	442200
2000-05-17	8.00	8.06	7.88	8.03	264000
2000-05-18	8.03	8.19	7.97	8.13	167800
2000-05-19	8.19	8.19	7.94	8.00	165000
2000-05-22	8.13	8.13	7.91	8.06	187200
2000-05-23	8.13	8.13	8.06	8.09	60400
2000-05-24	8.09	8.16	8.03	8.16	182000
2000-05-25	8.16	8.22	8.13	8.16	156000
2000-05-26	8.19	8.22	8.06	8.22	165400
2000-05-30	8.13	8.31	8.13	8.28	176600
2000-05-31	8.19	8.22	7.94	7.97	95600
2000-06-01	8.06	8.50	8.03	8.50	298400
2000-06-02	8.44	8.63	8.44	8.59	155600
2000-06-05	8.63	8.63	8.28	8.44	175600
2000-06-06	8.38	8.63	8.38	8.50	94200
2000-06-07	8.56	8.56	8.25	8.31	101400
2000-06-08	8.31	8.31	8.09	8.13	129800
2000-06-09	8.00	8.00	7.72	7.72	179600
2000-06-12	7.78	7.94	7.66	7.81	170000
2000-06-13	7.88	7.88	7.63	7.81	139800
2000-06-14	7.88	7.88	7.63	7.75	169400
2000-06-15	7.69	7.81	7.66	7.75	130400
2000-06-16	7.75	7.75	7.63	7.66	105000
2000-06-19	7.72	7.78	7.47	7.50	135800
2000-06-20	7.47	7.47	7.00	7.00	193200
2000-06-21	7.00	7.13	6.88	7.00	470800
2000-06-22	7.06	7.13	6.88	6.91	157800
2000-06-23	6.97	6.97	6.78	6.78	161800
2000-06-26	6.84	7.13	6.81	7.13	125600
2000-06-27	7.25	7.50	7.19	7.50	205200
2000-06-28	7.59	7.59	7.38	7.44	165800
2000-06-29	7.44	7.50	7.38	7.44	82000
2000-06-30	7.38	7.50	7.03	7.50	211400
2000-07-03	7.00	7.31	7.00	7.31	213200
2000-07-05	7.31	7.47	7.31	7.44	99800
2000-07-06	7.47	7.50	7.25	7.31	294600
2000-07-07	7.31	7.31	7.13	7.13	85000
2000-07-10	7.09	7.09	7.00	7.09	328400
2000-07-11	7.13	7.59	7.03	7.56	181400
2000-07-12	7.63	7.75	7.56	7.69	257400
2000-07-13	7.66	7.75	7.53	7.63	69400
2000-07-14	7.63	7.81	7.56	7.66	115400
2000-07-17	7.66	7.66	7.41	7.56	181800
2000-07-18	7.59	7.63	7.50	7.50	80000
2000-07-19	7.56	7.56	7.31	7.31	52000
2000-07-20	7.25	7.69	7.25	7.66	416200
2000-07-21	7.56	7.56	7.38	7.44	95200
2000-07-24	7.44	7.56	7.38	7.50	71400
2000-07-25	7.50	7.50	7.44	7.47	143400
2000-07-26	7.47	7.59	7.44	7.59	196000
2000-07-27	7.59	7.63	7.44	7.59	309600
2000-07-28	7.63	7.72	7.56	7.72	270200
2000-07-31	7.69	8.25	7.69	8.25	284200
2000-08-01	8.25	8.31	8.19	8.19	432800
2000-08-02	8.22	8.63	8.22	8.50	622400
2000-08-03	8.50	8.50	8.30	8.44	239800
2000-08-04	8.47	8.47	8.38	8.44	126400
2000-08-07	8.44	8.81	8.38	8.81	261200
2000-08-08	8.75	8.88	8.69	8.81	127400
2000-08-09	8.75	8.84	8.72	8.81	136400
2000-08-10	8.75	8.81	8.69	8.78	94000
2000-08-11	8.72	8.94	8.72	8.84	101000
2000-08-14	8.94	8.97	8.75	8.78	243600
2000-08-15	8.78	8.94	8.63	8.63	235000
2000-08-16	8.50	8.81	8.50	8.69	167000
2000-08-17	8.72	8.84	8.66	8.84	56000
2000-08-18	8.88	8.88	8.56	8.72	71000
2000-08-21	8.69	8.78	8.63	8.66	91000
2000-08-22	8.63	9.13	8.63	9.06	140600
2000-08-23	9.13	9.38	9.13	9.25	155800
2000-08-24	9.28	9.47	9.13	9.41	125200
2000-08-25	9.47	9.75	9.41	9.59	185400
2000-08-28	9.56	9.56	9.25	9.28	119600
2000-08-29	9.22	9.25	9.03	9.13	122200
2000-08-30	9.22	9.38	9.06	9.38	137200
2000-08-31	9.28	9.28	9.06	9.16	113000
2000-09-01	9.16	9.16	8.50	8.88	502800
2000-09-05	8.88	8.88	8.63	8.81	194400
2000-09-06	8.78	8.94	8.78	8.91	646600
2000-09-07	9.00	9.19	8.94	9.09	72400
2000-09-08	9.16	9.16	9.00	9.00	115800
2000-09-11	9.03	9.06	8.75	8.75	72800
2000-09-12	8.75	9.09	8.72	9.03	146600
2000-09-13	9.00	9.09	8.94	9.03	287800
2000-09-14	8.91	9.19	8.91	9.03	156200
2000-09-15	8.94	8.97	8.88	8.88	226800
2000-09-18	8.81	8.81	8.50	8.78	800400
2000-09-19	8.56	8.56	8.00	8.22	465200
2000-09-20	8.16	8.19	7.97	8.19	446000
2000-09-21	8.13	8.19	7.94	7.94	363400
2000-09-22	7.94	7.94	7.75	7.78	151000
2000-09-25	7.75	7.75	7.41	7.50	415200
2000-09-26	7.06	7.06	6.75	6.75	1121200
2000-09-27	6.75	6.78	6.22	6.28	742200
2000-09-28	6.28	6.75	6.00	6.75	432600
2000-09-29	6.75	6.75	6.53	6.53	108200
2000-10-02	6.53	6.66	6.13	6.13	397400
2000-10-03	6.19	6.50	6.16	6.38	255800
2000-10-04	6.38	6.88	6.38	6.81	397800
2000-10-05	6.81	6.81	6.63	6.72	149600
2000-10-06	6.72	6.78	6.56	6.63	209400
2000-10-09	6.63	6.75	6.63	6.66	190000
2000-10-10	6.66	6.66	6.38	6.47	160400
2000-10-11	6.41	6.50	6.16	6.25	211200
2000-10-12	6.25	6.31	6.03	6.03	283200
2000-10-13	6.03	6.19	6.03	6.09	112400
2000-10-16	6.13	6.38	6.13	6.22	100600
2000-10-17	6.22	6.25	6.00	6.00	221800
2000-10-18	5.88	6.19	5.84	6.13	78000
2000-10-19	6.06	6.31	6.06	6.31	128600
2000-10-20	6.31	6.34	6.19	6.34	66600
2000-10-23	6.31	6.38	6.28	6.34	95000
2000-10-24	6.34	6.38	6.25	6.31	105800
2000-10-25	6.31	6.31	6.19	6.25	93400
2000-10-26	6.19	6.25	5.81	5.84	330800
2000-10-27	5.84	5.84	5.78	5.81	223200
2000-10-30	5.88	6.13	5.84	6.03	535000
2000-10-31	6.09	6.25	5.97	6.16	553800
2000-11-01	6.22	6.38	6.03	6.03	389800
2000-11-02	6.09	6.28	6.06	6.28	178200
2000-11-03	6.25	6.25	6.06	6.19	300200
2000-11-06	6.13	6.38	6.06	6.09	103400
2000-11-07	6.09	6.13	6.00	6.03	131800
2000-11-08	6.09	6.22	6.00	6.16	113600
2000-11-09	6.16	6.22	6.13	6.22	114000
2000-11-10	6.19	6.19	6.09	6.13	107000
2000-11-13	6.13	6.44	6.13	6.44	245600
2000-11-14	6.44	6.72	6.41	6.69	245800
2000-11-15	6.63	6.69	6.50	6.59	180200
2000-11-16	6.66	6.69	6.53	6.53	114000
2000-11-17	6.59	7.22	6.59	7.22	280000
2000-11-20	7.19	7.22	7.03	7.13	307200
2000-11-21	7.13	7.25	7.06	7.22	199600
2000-11-22	7.06	7.09	6.97	7.09	152800
2000-11-24	6.94	7.06	6.88	7.06	89000
2000-11-27	7.06	7.06	6.72	6.72	204800
2000-11-28	6.69	6.69	6.34	6.50	363000
2000-11-29	6.47	6.47	6.34	6.41	422800
2000-11-30	6.47	6.50	6.31	6.50	260600
2000-12-01	6.47	6.66	6.44	6.63	91000
2000-12-04	6.56	6.88	6.53	6.78	208600
2000-12-05	6.84	6.88	6.56	6.69	254200
2000-12-06	6.88	6.88	6.63	6.63	204800
2000-12-07	6.59	6.69	6.44	6.44	230000
2000-12-08	6.50	6.50	6.00	6.00	638400
2000-12-11	6.00	6.41	6.00	6.41	355600
2000-12-12	6.44	6.72	6.41	6.66	226400
2000-12-13	6.63	6.72	6.56	6.56	157200
2000-12-14	6.53	6.66	6.50	6.59	353400
2000-12-15	6.53	6.78	6.50	6.75	315600
2000-12-18	6.75	6.78	6.50	6.50	334400
2000-12-19	6.50	6.81	6.50	6.81	323400
2000-12-20	6.81	7.06	6.66	6.94	365000
2000-12-21	6.91	7.00	6.78	6.88	105000
2000-12-22	7.00	7.59	6.91	7.56	321800
2000-12-26	7.56	7.72	7.38	7.69	185000
2000-12-27	7.63	8.50	7.63	8.50	291600
2000-12-28	8.50	8.59	8.41	8.50	337200
2000-12-29	8.44	8.47	8.06	8.09	189400
2001-01-02	8.19	8.19	7.63	7.81	141400
2001-01-03	7.75	7.78	7.22	7.78	201400
2001-01-04	7.75	8.75	7.72	8.66	470600
2001-01-05	8.66	8.66	8.25	8.28	483600
2001-01-08	8.31	8.44	8.31	8.34	58600
2001-01-09	8.25	8.38	8.25	8.38	86400
2001-01-10	8.50	8.50	8.19	8.25	152000
2001-01-11	8.34	8.34	8.13	8.22	249400
2001-01-12	8.22	8.25	8.13	8.22	107200
2001-01-16	8.19	8.50	8.13	8.50	113000
2001-01-17	8.50	8.72	8.50	8.50	150800
2001-01-18	8.50	8.59	8.28	8.59	195800
2001-01-19	8.53	8.63	8.41	8.41	228600
2001-01-22	8.44	8.59	8.41	8.50	115000
2001-01-23	8.50	8.88	8.47	8.81	386200
2001-01-24	8.91	9.06	8.75	8.84	219600
2001-01-25	8.84	9.13	8.75	8.94	113600
2001-01-26	8.88	8.91	8.75	8.84	125400
2001-01-29	8.95	9.18	8.95	9.16	254800
2001-01-30	9.16	9.20	9.09	9.20	267400
2001-01-31	9.20	9.49	9.03	9.07	389400
2001-02-01	9.05	9.15	8.82	8.95	321800
2001-02-02	9.00	9.43	9.00	9.33	359800
2001-02-05	9.33	9.48	9.29	9.45	158400
2001-02-06	9.38	9.85	9.38	9.56	335200
2001-02-07	9.56	9.70	9.44	9.70	134600
2001-02-08	9.73	10.00	9.71	9.72	228200
2001-02-09	9.72	9.72	9.43	9.48	461600
2001-02-12	9.48	9.63	9.48	9.58	364800
2001-02-13	9.58	9.95	9.58	9.87	1138400
2001-02-14	9.82	9.85	9.63	9.78	197800
2001-02-15	9.78	10.18	9.78	10.05	379200
2001-02-16	10.05	10.05	9.73	9.73	134800
2001-02-20	9.18	9.18	8.79	9.13	1260200
2001-02-21	9.13	9.40	9.13	9.36	368000
2001-02-22	9.23	9.24	8.96	9.00	310800
2001-02-23	9.00	9.03	8.70	9.03	327400
2001-02-26	9.01	9.45	9.01	9.45	139400
2001-02-27	9.40	9.40	9.05	9.18	212600
2001-02-28	9.06	9.26	9.04	9.23	219400
2001-03-01	9.23	9.33	9.22	9.27	214600
2001-03-02	9.39	9.68	9.29	9.68	197200
2001-03-05	9.56	9.80	9.56	9.58	77800
2001-03-06	9.65	9.70	9.25	9.55	206200
2001-03-07	9.55	9.62	9.53	9.62	163000
2001-03-08	9.75	9.75	9.55	9.58	319800
2001-03-09	9.53	9.65	9.52	9.63	138600
2001-03-12	9.58	9.58	9.36	9.36	131400
2001-03-13	9.36	9.58	9.29	9.58	122000
2001-03-14	9.49	9.50	9.30	9.30	236600
2001-03-15	9.25	9.26	9.08	9.13	151800
2001-03-16	9.20	9.30	8.72	8.76	467800
2001-03-19	8.76	8.82	8.69	8.76	291000
2001-03-20	8.83	8.85	8.65	8.70	189800
2001-03-21	8.71	8.71	8.19	8.27	169600
2001-03-22	8.25	8.25	7.81	8.17	296800
2001-03-23	8.15	8.48	8.15	8.43	260600
2001-03-26	8.40	8.53	8.38	8.49	179400
2001-03-27	8.45	8.80	8.38	8.76	173600
2001-03-28	8.76	8.76	8.55	8.57	107200
2001-03-29	8.60	8.60	8.46	8.50	130400
2001-03-30	8.50	8.80	8.34	8.68	147800
2001-04-02	8.68	8.95	8.63	8.64	133400
2001-04-03	8.63	8.63	8.43	8.47	126400
2001-04-04	8.46	8.47	8.38	8.40	162800
2001-04-05	8.43	8.90	8.41	8.90	132600
2001-04-06	8.88	8.88	8.65	8.70	107000
2001-04-09	8.70	9.00	8.70	8.76	150000
2001-04-10	8.78	9.00	8.76	9.00	140200
2001-04-11	9.00	9.03	8.83	8.83	63000
2001-04-12	8.85	8.90	8.74	8.75	158200
2001-04-16	8.83	8.85	8.79	8.84	96200
2001-04-17	8.89	8.91	8.70	8.76	97000
2001-04-18	8.78	9.03	8.77	8.94	394800
2001-04-19	9.00	9.08	8.94	9.08	246800
2001-04-20	9.08	9.23	9.03	9.15	203200
2001-04-23	9.16	9.40	9.15	9.25	302400
2001-04-24	9.45	9.50	9.42	9.46	196200
2001-04-25	9.46	9.92	9.46	9.91	287400
2001-04-26	9.80	9.83	9.48	9.56	416800
2001-04-27	9.49	9.90	9.49	9.88	389600
2001-04-30	9.88	9.98	9.80	9.80	499400
2001-05-01	9.80	10.20	9.75	10.20	645600
2001-05-02	10.26	10.42	10.19	10.26	381600
2001-05-03	10.23	10.29	9.99	10.00	237200
2001-05-04	10.00	10.40	10.00	10.36	319400
2001-05-07	10.40	10.76	10.33	10.70	417400
2001-05-08	10.90	11.00	10.85	11.00	699200
2001-05-09	11.00	11.20	11.00	11.02	764200
2001-05-10	11.02	11.12	11.00	11.11	452600
2001-05-11	11.11	11.18	11.03	11.09	176200
2001-05-14	11.10	11.10	10.85	10.99	79800
2001-05-15	10.90	10.90	10.73	10.81	166200
2001-05-16	10.81	11.40	10.80	11.35	293600
2001-05-17	11.35	12.25	11.35	12.01	955200
2001-05-18	11.93	12.00	11.78	11.90	162000
2001-05-21	11.90	12.17	11.90	12.13	159400
2001-05-22	12.10	12.10	11.97	12.02	159600
2001-05-23	12.00	12.08	11.92	11.98	175800
2001-05-24	11.95	11.95	11.65	11.79	146600
2001-05-25	11.79	11.79	11.43	11.43	231000
2001-05-29	11.50	11.51	11.01	11.11	342400
2001-05-30	11.11	11.18	10.90	10.95	253800
2001-05-31	10.99	11.13	10.99	11.00	172400
2001-06-01	11.05	11.05	10.95	11.00	144600
2001-06-04	11.05	11.20	11.02	11.18	73400
2001-06-05	11.18	11.20	11.05	11.20	65800
2001-06-06	11.20	11.23	11.05	11.05	64600
2001-06-07	11.25	11.29	11.13	11.23	109000
2001-06-08	11.25	11.30	11.25	11.27	57600
2001-06-11	11.38	11.38	11.08	11.19	119400
2001-06-12	11.10	11.10	10.58	10.58	322400
2001-06-13	10.59	11.03	10.53	10.88	178200
2001-06-14	10.88	10.90	10.85	10.86	277200
2001-06-15	10.75	10.75	10.53	10.55	224600
2001-06-18	10.55	10.56	10.38	10.41	78000
2001-06-19	10.45	10.49	10.15	10.18	335800
2001-06-20	10.20	10.25	10.10	10.12	533400
2001-06-21	10.18	10.20	10.05	10.05	291600
2001-06-22	10.18	10.27	10.07	10.21	134000
2001-06-25	10.13	10.23	10.08	10.19	126800
2001-06-26	10.13	10.56	10.10	10.42	171800
2001-06-27	10.42	10.72	10.42	10.69	137400
2001-06-28	10.45	10.50	10.22	10.43	535800
2001-06-29	10.38	10.60	10.34	10.60	693000
2001-07-02	10.60	10.61	10.54	10.56	110400
2001-07-03	10.58	10.63	10.58	10.60	65200
2001-07-05	10.61	10.70	10.50	10.60	140600
2001-07-06	10.60	10.69	10.60	10.68	311600
2001-07-09	10.68	10.93	10.65	10.90	216800
2001-07-10	10.91	10.96	10.60	10.75	227600
2001-07-11	10.75	10.97	10.75	10.79	99800
2001-07-12	10.78	11.25	10.78	11.15	242400
2001-07-13	11.00	11.13	11.00	11.13	78400
2001-07-16	11.05	11.08	10.79	10.79	72400
2001-07-17	10.83	11.45	10.83	11.45	299200
2001-07-18	11.44	11.46	11.25	11.29	326000
2001-07-19	11.26	11.34	11.25	11.27	66200
2001-07-20	11.28	11.30	11.08	11.08	92000
2001-07-23	11.08	11.08	10.80	10.80	93000
2001-07-24	10.75	10.81	10.56	10.73	158600
2001-07-25	10.70	10.72	10.30	10.67	197200
2001-07-26	10.72	10.85	10.60	10.60	318800
2001-07-27	10.61	10.88	10.61	10.84	149400
2001-07-30	10.86	10.93	10.86	10.89	313400
2001-07-31	10.91	11.02	10.85	10.92	212800
2001-08-01	10.92	10.93	10.75	10.75	97400
2001-08-02	10.75	10.76	10.70	10.75	76000
2001-08-03	10.76	10.79	10.51	10.54	94600
2001-08-06	10.49	10.59	10.47	10.47	237200
2001-08-07	10.50	10.50	10.40	10.42	85600
2001-08-08	10.42	10.42	10.20	10.22	165400
2001-08-09	10.20	10.30	10.15	10.28	220400
2001-08-10	10.29	10.45	10.25	10.32	141200
2001-08-13	10.33	10.44	10.27	10.36	179000
2001-08-14	10.36	10.43	10.33	10.36	121800
2001-08-15	10.36	10.83	10.36	10.76	308200
2001-08-16	10.73	10.98	10.70	10.93	237800
2001-08-17	10.88	10.96	10.85	10.91	116800
2001-08-20	10.91	11.36	10.91	11.35	404600
2001-08-21	11.35	11.35	11.05	11.10	261600
2001-08-22	11.10	11.23	11.10	11.17	440200
2001-08-23	11.17	11.17	10.91	11.03	397800
2001-08-24	11.03	11.30	11.03	11.21	112200
2001-08-27	11.28	11.42	11.25	11.33	134200
2001-08-28	11.30	11.36	11.27	11.36	202400
2001-08-29	11.35	11.38	11.21	11.37	120400
2001-08-30	11.36	11.38	11.35	11.35	416200
2001-08-31	11.33	11.47	11.08	11.08	154600
2001-09-04	11.08	11.20	11.00	11.04	135600
2001-09-05	11.08	11.13	11.00	11.04	124600
2001-09-06	10.92	11.10	10.83	10.88	169400
2001-09-07	10.88	11.20	10.88	11.08	279400
2001-09-10	11.08	11.08	10.88	10.98	209600
2001-09-17	10.50	10.60	10.28	10.35	346600
2001-09-18	10.50	10.54	10.40	10.51	402800
2001-09-19	10.56	10.63	10.28	10.45	400000
2001-09-20	10.48	10.48	9.19	9.19	631400
2001-09-21	9.13	9.13	7.68	8.05	1078200
2001-09-24	8.25	8.70	8.18	8.68	684400
2001-09-25	8.65	8.65	8.20	8.44	600400
2001-09-26	8.44	8.50	8.38	8.40	455400
2001-09-27	8.43	8.80	8.40	8.73	192600
2001-09-28	8.80	9.01	8.75	8.91	206400
2001-10-01	8.88	8.88	8.01	8.05	406800
2001-10-02	8.13	8.19	7.92	8.18	400000
2001-10-03	8.18	8.63	8.00	8.62	256000
2001-10-04	8.68	8.75	8.43	8.50	417800
2001-10-05	8.45	8.53	8.38	8.50	201200
2001-10-08	8.52	8.58	8.48	8.49	76800
2001-10-09	8.50	8.52	8.28	8.32	163400
2001-10-10	8.35	9.00	8.35	9.00	271600
2001-10-11	9.05	9.25	9.05	9.16	282200
2001-10-12	9.13	9.19	8.73	9.05	278200
2001-10-15	9.10	9.23	8.94	9.20	84600
2001-10-16	9.15	9.50	9.14	9.50	146600
2001-10-17	9.45	9.46	9.24	9.30	152000
2001-10-18	9.28	9.38	9.23	9.30	106600
2001-10-19	9.30	9.36	9.25	9.26	264000
2001-10-22	9.35	9.40	9.30	9.33	373200
2001-10-23	9.40	9.44	9.32	9.35	129200
2001-10-24	9.10	9.23	8.78	8.86	370400
2001-10-25	8.81	8.81	8.50	8.61	295000
2001-10-26	8.73	8.83	8.69	8.74	143400
2001-10-29	8.83	8.84	8.36	8.38	151200
2001-10-30	8.40	8.43	8.09	8.10	293600
2001-10-31	8.05	8.28	8.05	8.11	196600
2001-11-01	8.18	8.44	8.18	8.30	124400
2001-11-02	8.29	8.46	8.29	8.38	67200
2001-11-05	8.45	8.53	7.89	7.94	248000
2001-11-06	7.98	8.15	7.98	8.10	239600
2001-11-07	8.09	8.41	8.09	8.36	166200
2001-11-08	8.38	8.58	8.38	8.54	230200
2001-11-09	8.53	8.64	8.42	8.51	104000
2001-11-12	8.50	8.79	8.46	8.57	112000
2001-11-13	8.57	8.83	8.57	8.69	217800
2001-11-14	8.68	8.85	8.68	8.80	111600
2001-11-15	8.76	8.85	8.63	8.83	258800
2001-11-16	8.80	8.80	8.63	8.66	123000
2001-11-19	8.68	8.95	8.68	8.82	221600
2001-11-20	8.80	8.84	8.45	8.47	107000
2001-11-21	8.35	8.66	8.35	8.55	145400
2001-11-23	8.54	8.75	8.49	8.71	59800
2001-11-26	8.73	8.80	8.65	8.75	161000
2001-11-27	8.78	9.08	8.78	9.01	651800
2001-11-28	9.01	9.12	8.98	8.98	211600
2001-11-29	8.98	9.12	8.94	9.10	113800
2001-11-30	9.10	9.25	9.04	9.22	179200
2001-12-03	9.22	9.32	9.00	9.25	214200
2001-12-04	9.23	9.50	9.21	9.43	102400
2001-12-05	8.75	9.00	8.70	8.96	5029600
2001-12-06	9.03	9.05	8.50	8.77	1158800
2001-12-07	8.80	8.90	8.78	8.89	457400
2001-12-10	8.85	8.90	8.73	8.90	316800
2001-12-11	8.85	8.85	8.70	8.80	364200
2001-12-12	8.78	8.85	8.60	8.65	263800
2001-12-13	8.68	8.70	8.59	8.61	436000
2001-12-14	8.55	8.58	8.10	8.26	861200
2001-12-17	8.36	8.58	8.08	8.22	428600
2001-12-18	8.27	8.44	8.23	8.38	251800
2001-12-19	8.38	8.41	7.99	8.21	1172800
2001-12-20	8.23	8.46	8.10	8.43	316000
2001-12-21	8.45	8.51	8.18	8.45	357200
2001-12-24	8.50	8.62	8.43	8.61	155600
2001-12-26	8.65	8.70	8.55	8.70	251800
2001-12-27	8.70	8.95	8.68	8.92	383200
2001-12-28	8.78	8.92	8.77	8.88	322200
2001-12-31	8.85	8.88	8.65	8.77	211800
2002-01-02	8.81	8.81	8.63	8.76	279200
2002-01-03	8.73	8.89	8.65	8.87	217200
2002-01-04	8.85	9.05	8.83	8.99	222000
2002-01-07	8.95	8.99	8.68	8.94	390800
2002-01-08	8.86	8.86	8.74	8.81	247800
2002-01-09	8.81	8.82	8.74	8.74	162000
2002-01-10	8.74	8.80	8.30	8.80	324400
2002-01-11	8.78	8.78	8.53	8.70	182000
2002-01-14	8.75	8.75	8.57	8.65	284400
2002-01-15	8.65	8.65	8.07	8.28	577000
2002-01-16	8.30	8.30	8.00	8.08	327600
2002-01-17	8.28	8.30	8.19	8.27	281400
2002-01-18	8.26	8.33	8.00	8.02	301000
2002-01-22	7.90	7.98	7.76	7.87	258000
2002-01-23	7.77	7.88	7.50	7.86	1317000
2002-01-24	7.91	8.12	7.89	8.10	292000
2002-01-25	8.05	8.20	8.00	8.14	133800
2002-01-28	8.25	8.25	8.21	8.23	113200
2002-01-29	8.23	8.40	8.17	8.34	357000
2002-01-30	8.30	8.35	8.21	8.29	216000
2002-01-31	8.33	8.38	8.30	8.38	196200
2002-02-01	8.38	8.47	8.17	8.35	278000
2002-02-04	8.38	8.41	8.12	8.23	120600
2002-02-05	8.18	8.20	7.75	7.85	291000
2002-02-06	7.85	7.95	7.85	7.95	184000
2002-02-07	7.85	7.95	7.80	7.81	163400
2002-02-08	7.80	7.98	7.73	7.98	312200
2002-02-11	7.83	8.06	7.75	7.94	172200
2002-02-12	7.94	7.99	7.90	7.95	164400
2002-02-13	7.93	8.13	7.90	8.13	973000
2002-02-14	8.10	8.25	7.62	8.15	227200
2002-02-15	8.08	8.25	7.87	7.90	296400
2002-02-19	7.93	8.00	7.91	7.92	120400
2002-02-20	7.90	8.05	7.80	7.80	366600
2002-02-21	7.85	8.55	7.85	8.36	1453800
2002-02-22	8.37	8.98	8.33	8.98	840800
2002-02-25	9.00	10.35	8.95	10.35	1895400
2002-02-26	10.25	10.45	10.05	10.35	1412000
2002-02-27	10.36	10.36	10.09	10.26	498000
2002-02-28	10.30	10.35	10.07	10.19	252600
2002-03-01	10.15	10.79	10.15	10.75	716000
2002-03-04	10.85	11.20	10.85	11.18	624200
2002-03-05	11.15	11.18	10.97	11.13	579600
2002-03-06	11.05	11.62	11.05	11.59	908600
2002-03-07	11.69	11.69	11.19	11.20	651400
2002-03-08	11.50	11.69	11.06	11.46	898800
2002-03-11	11.47	11.55	11.23	11.55	399800
2002-03-12	11.55	11.70	11.43	11.56	598000
2002-03-13	11.56	11.60	11.44	11.49	634000
2002-03-14	11.49	11.65	11.47	11.47	512000
2002-03-15	11.23	11.47	11.16	11.42	299200
2002-03-18	11.42	11.42	11.18	11.18	287400
2002-03-19	11.18	11.49	10.90	11.44	395800
2002-03-20	11.44	11.58	11.41	11.41	1015200
2002-03-21	11.41	11.44	11.15	11.33	386800
2002-03-22	11.33	11.90	11.27	11.50	457800
2002-03-25	11.50	11.57	11.11	11.17	203400
2002-03-26	11.15	11.16	10.93	11.02	341600
2002-03-27	11.04	11.19	10.95	10.99	210800
2002-03-28	10.99	11.40	10.99	11.30	477000
2002-04-01	11.30	11.49	11.15	11.27	386600
2002-04-02	11.17	11.50	11.15	11.35	465800
2002-04-03	11.35	11.50	11.13	11.30	338200
2002-04-04	11.28	11.35	11.25	11.30	120200
2002-04-05	11.33	11.65	11.33	11.45	271400
2002-04-08	11.47	11.48	11.36	11.48	251800
2002-04-09	11.47	11.72	11.45	11.52	404400
2002-04-10	11.55	12.15	11.55	12.09	697800
2002-04-11	12.14	12.38	12.13	12.25	509200
2002-04-12	12.40	12.41	11.75	12.06	681400
2002-04-15	11.98	11.99	11.65	11.68	231400
2002-04-16	11.68	12.15	11.68	12.15	222400
2002-04-17	12.13	12.13	11.66	11.66	281000
2002-04-18	10.88	11.13	10.88	11.10	4789800
2002-04-19	11.15	11.24	11.00	11.24	619600
2002-04-22	11.25	11.29	10.60	10.75	657800
2002-04-23	10.94	12.00	10.89	11.75	1860600
2002-04-24	11.85	12.30	11.60	12.25	1573600
2002-04-25	12.23	12.50	12.06	12.38	1458400
2002-04-26	12.43	12.60	12.16	12.25	788600
2002-04-29	12.25	12.35	12.00	12.05	642800
2002-04-30	12.05	12.53	12.00	12.53	721000
2002-05-01	12.53	12.93	12.08	12.93	715400
2002-05-02	12.93	12.93	12.38	12.73	555600
2002-05-03	12.75	12.80	12.39	12.45	409000
2002-05-06	12.50	12.80	12.00	12.03	312400
2002-05-07	12.03	12.23	11.81	12.00	418200
2002-05-08	12.13	12.40	11.80	12.01	461400
2002-05-09	12.01	12.18	11.75	11.75	223400
2002-05-10	11.83	11.88	11.42	11.65	256400
2002-05-13	11.70	12.04	11.69	12.02	202200
2002-05-14	12.00	12.28	11.95	12.23	678600
2002-05-15	12.13	12.45	12.05	12.31	470000
2002-05-16	12.25	12.28	12.03	12.20	214000
2002-05-17	12.38	12.51	11.95	12.51	448400
2002-05-20	12.45	12.57	12.15	12.23	376400
2002-05-21	12.23	12.38	12.00	12.00	434400
2002-05-22	12.38	12.95	12.33	12.74	1155000
2002-05-23	12.81	13.37	12.81	13.36	1178600
2002-05-24	13.26	13.75	13.18	13.20	855200
2002-05-28	13.21	13.21	12.63	12.69	648400
2002-05-29	12.67	12.67	12.48	12.57	652000
2002-05-30	12.53	12.90	12.50	12.63	355400
2002-05-31	12.63	12.80	12.50	12.70	600400
2002-06-03	12.65	12.66	12.32	12.48	425800
2002-06-04	12.48	12.65	12.40	12.51	563200
2002-06-05	12.51	12.78	12.51	12.74	731600
2002-06-06	12.70	12.78	12.50	12.60	866400
2002-06-07	12.68	12.68	12.33	12.40	727600
2002-06-10	12.40	12.59	12.34	12.44	266000
2002-06-11	12.44	12.48	12.28	12.37	341800
2002-06-12	12.38	12.38	11.41	12.02	683400
2002-06-13	12.02	12.08	11.88	12.00	537800
2002-06-14	11.98	11.98	11.60	11.80	366200
2002-06-17	11.85	12.30	11.85	12.18	750600
2002-06-18	12.18	12.25	11.90	11.92	170400
2002-06-19	11.91	12.15	11.53	11.53	450400
2002-06-20	11.53	11.68	11.41	11.45	384000
2002-06-21	11.58	11.58	11.35	11.54	387400
2002-06-24	11.53	11.64	11.15	11.48	402200
2002-06-25	11.56	11.80	11.25	11.29	332800
2002-06-26	11.25	11.45	11.03	11.45	409000
2002-06-27	11.46	11.55	11.13	11.35	507400
2002-06-28	11.28	11.30	11.10	11.25	491200
2002-07-01	11.25	11.25	10.87	10.87	497200
2002-07-02	10.86	11.10	10.61	10.61	263000
2002-07-03	10.50	10.58	9.95	10.25	756400
2002-07-05	10.27	10.65	10.13	10.58	581400
2002-07-08	10.57	10.60	10.23	10.31	311000
2002-07-09	10.31	10.90	10.30	10.60	379800
2002-07-10	10.60	10.66	10.26	10.27	285200
2002-07-11	10.25	10.26	9.85	9.98	274600
2002-07-12	9.90	10.05	9.70	9.82	393200
2002-07-15	9.81	9.81	9.26	9.70	507400
2002-07-16	9.58	9.63	9.25	9.52	416800
2002-07-17	9.54	10.20	9.54	9.83	709200
2002-07-18	9.75	9.82	9.25	9.32	664200
2002-07-19	9.22	9.58	9.13	9.28	307600
2002-07-22	9.28	9.58	8.75	9.33	610400
2002-07-23	9.33	9.55	8.56	8.68	931400
2002-07-24	8.75	9.45	8.50	9.41	702200
2002-07-25	9.40	9.63	8.88	9.31	567400
2002-07-26	9.31	9.60	9.31	9.40	502000
2002-07-29	9.40	10.01	9.38	9.96	496800
2002-07-30	9.93	9.94	9.53	9.83	340400
2002-07-31	9.79	9.93	9.63	9.77	296800
2002-08-01	9.73	9.73	9.38	9.41	241000
2002-08-02	9.41	9.43	8.80	9.05	549600
2002-08-05	9.05	9.15	8.83	8.92	213600
2002-08-06	9.03	9.33	9.03	9.30	620600
2002-08-07	9.33	9.33	8.95	9.08	490800
2002-08-08	8.90	9.50	8.90	9.45	295600
2002-08-09	9.38	9.38	9.18	9.28	193000
2002-08-12	9.27	9.27	8.86	9.15	270800
2002-08-13	9.15	9.25	8.93	8.95	382600
2002-08-14	8.96	9.00	8.71	9.00	386000
2002-08-15	9.00	9.35	8.97	9.25	262800
2002-08-16	9.25	9.25	9.01	9.08	118600
2002-08-19	8.95	9.40	8.95	9.39	496200
2002-08-20	9.40	9.55	9.28	9.50	405800
2002-08-21	9.50	9.50	9.08	9.40	249400
2002-08-22	9.38	9.99	9.32	9.97	587200
2002-08-23	9.89	9.90	9.63	9.75	392600
2002-08-26	9.75	9.93	9.66	9.90	365600
2002-08-27	10.00	10.10	9.85	10.10	298400
2002-08-28	10.10	10.10	9.80	9.80	353600
2002-08-29	9.78	9.78	9.57	9.68	141400
2002-08-30	9.63	10.10	9.63	9.83	195600
2002-09-03	9.81	9.93	9.53	9.85	394400
2002-09-04	9.85	9.93	9.71	9.91	440600
2002-09-05	9.86	9.86	9.57	9.57	150400
2002-09-06	10.00	10.03	9.64	9.98	380600
2002-09-09	9.98	10.19	9.81	9.81	329200
2002-09-10	9.94	10.34	9.94	10.34	513200
2002-09-11	10.55	10.55	10.38	10.53	332200
2002-09-12	10.48	10.60	10.40	10.50	375200
2002-09-13	10.43	10.64	10.20	10.64	422400
2002-09-16	10.63	10.82	10.43	10.75	331000
2002-09-17	10.75	10.93	10.05	10.05	402800
2002-09-18	10.06	10.15	9.70	9.80	358800
2002-09-19	9.80	9.90	9.28	9.30	602400
2002-09-20	9.45	9.60	9.24	9.35	346200
2002-09-23	9.33	9.54	8.87	8.99	400400
2002-09-24	8.99	8.99	8.23	8.38	767200
2002-09-25	8.55	8.68	8.17	8.48	959600
2002-09-26	8.50	8.80	8.48	8.60	802800
2002-09-27	8.60	8.85	8.40	8.40	363800
2002-09-30	8.40	8.65	8.25	8.45	393200
2002-10-01	8.55	8.71	8.33	8.56	586200
2002-10-02	8.63	8.91	8.50	8.68	849000
2002-10-03	8.55	8.79	8.48	8.54	317200
2002-10-04	8.54	8.54	7.82	7.83	611400
2002-10-07	7.88	7.94	7.30	7.50	441600
2002-10-08	7.40	7.59	6.80	7.55	699000
2002-10-09	7.28	7.54	7.20	7.30	805600
2002-10-10	7.20	7.35	7.10	7.16	365200
2002-10-11	7.40	7.92	7.40	7.78	485000
2002-10-14	7.78	7.80	7.60	7.68	578600
2002-10-15	7.88	8.50	7.88	8.28	579400
2002-10-16	8.15	8.33	7.83	7.85	501400
2002-10-17	8.13	8.28	7.94	8.05	631800
2002-10-18	8.05	8.33	8.04	8.20	292200
2002-10-21	8.18	8.33	8.15	8.18	232200
2002-10-22	8.20	8.20	7.93	7.98	708600
2002-10-23	8.00	8.20	7.75	7.75	534000
2002-10-24	5.50	5.75	4.92	5.38	11837600
2002-10-25	5.43	5.70	5.40	5.67	1943800
2002-10-28	5.78	6.07	5.70	5.95	923600
2002-10-29	5.95	6.10	5.81	6.00	1017600
2002-10-30	6.03	6.03	5.83	5.94	686200
2002-10-31	5.99	6.05	5.79	5.83	847200
2002-11-01	5.83	6.25	5.83	6.18	1209600
2002-11-04	6.24	6.25	6.13	6.25	668800
2002-11-05	6.15	6.25	6.15	6.22	574800
2002-11-06	6.23	6.30	6.20	6.30	1569800
2002-11-07	6.25	6.31	6.18	6.25	655000
2002-11-08	6.25	6.29	5.83	6.00	706400
2002-11-11	6.00	6.18	5.92	6.00	388600
2002-11-12	6.04	6.27	6.04	6.20	562400
2002-11-13	6.18	6.34	6.08	6.20	295800
2002-11-14	6.22	6.32	6.17	6.20	354600
2002-11-15	6.20	6.20	6.10	6.10	316800
2002-11-18	6.18	6.20	5.85	5.88	2250800
2002-11-19	5.88	5.90	5.75	5.80	743800
2002-11-20	5.84	5.86	5.72	5.77	729800
2002-11-21	5.79	6.18	5.75	6.10	1044400
2002-11-22	6.10	6.18	6.00	6.00	313800
2002-11-25	6.05	6.20	5.83	6.09	1230600
2002-11-26	6.09	6.15	5.88	6.08	367400
2002-11-27	6.10	6.26	6.08	6.26	991600
2002-11-29	6.25	6.30	6.18	6.18	258600
2002-12-02	6.26	6.43	6.26	6.33	1625400
2002-12-03	6.33	6.33	6.05	6.18	427600
2002-12-04	6.13	6.25	6.05	6.08	434200
2002-12-05	6.10	6.23	5.95	6.01	250200
2002-12-06	5.96	6.05	5.94	6.03	309400
2002-12-09	6.00	6.07	5.80	5.96	639800
2002-12-10	5.96	6.15	5.86	6.15	733600
2002-12-11	6.14	6.15	5.95	6.15	622800
2002-12-12	6.12	6.12	5.96	6.05	254800
2002-12-13	6.01	6.05	5.87	5.92	431600
2002-12-16	5.92	6.10	5.81	5.84	705000
2002-12-17	5.84	5.84	5.67	5.73	492400
2002-12-18	5.73	5.73	5.38	5.56	1511600
2002-12-19	5.55	5.55	5.43	5.52	430600
2002-12-20	5.50	5.50	5.43	5.43	775200
2002-12-23	5.40	5.40	5.24	5.25	953000
2002-12-24	5.25	5.28	5.20	5.25	579400
2002-12-26	5.25	5.45	5.24	5.38	704200
2002-12-27	5.38	5.38	5.18	5.25	650600
2002-12-30	5.28	5.33	5.20	5.28	612600
2002-12-31	5.25	5.58	5.24	5.57	977200
2003-01-02	5.58	5.64	5.45	5.64	594400
2003-01-03	5.72	5.72	5.52	5.56	392200
2003-01-06	5.58	6.00	5.58	5.78	839600
2003-01-07	5.85	5.94	5.80	5.84	1165400
2003-01-08	5.94	5.94	5.70	5.70	543000
2003-01-09	5.75	5.86	5.66	5.73	529600
2003-01-10	5.77	5.77	5.55	5.71	464400
2003-01-13	5.71	5.75	5.58	5.62	628200
2003-01-14	5.60	5.61	5.44	5.56	448400
2003-01-15	5.57	5.57	5.28	5.38	489800
2003-01-16	5.38	5.50	5.33	5.37	350800
2003-01-17	5.33	5.33	5.13	5.14	340600
2003-01-21	5.21	5.21	4.90	5.00	544000
2003-01-22	5.05	5.05	4.76	4.85	1043400
2003-01-23	4.85	4.88	4.75	4.85	815800
2003-01-24	5.13	5.86	5.10	5.76	2843000
2003-01-27	5.72	5.94	5.61	5.81	1038400
2003-01-28	5.81	5.85	5.60	5.66	907800
2003-01-29	5.58	5.62	5.35	5.58	499200
2003-01-30	5.58	5.62	5.42	5.46	292400
2003-01-31	5.47	5.83	5.43	5.65	572600
2003-02-03	5.64	5.80	5.64	5.73	448000
2003-02-04	5.72	5.72	5.55	5.66	354400
2003-02-05	5.69	5.95	5.65	5.81	635000
2003-02-06	5.80	5.83	5.65	5.66	512600
2003-02-07	5.66	5.66	5.51	5.56	470800
2003-02-10	5.52	5.52	5.36	5.48	414200
2003-02-11	5.49	5.75	5.48	5.75	654600
2003-02-12	5.73	5.77	5.52	5.54	431000
2003-02-13	5.50	5.55	5.32	5.48	372000
2003-02-14	5.48	5.68	5.45	5.65	354800
2003-02-18	5.67	5.68	5.54	5.60	302600
2003-02-19	5.60	5.64	5.45	5.55	337800
2003-02-20	5.53	5.65	5.45	5.58	495400
2003-02-21	5.66	5.82	5.55	5.76	485800
2003-02-24	5.78	5.81	5.70	5.79	548000
2003-02-25	5.77	6.00	5.75	5.90	599000
2003-02-26	5.87	6.01	5.79	5.79	641800
2003-02-27	5.87	6.09	5.81	6.08	481600
2003-02-28	6.09	6.10	5.81	6.04	424800
2003-03-03	6.09	6.11	5.88	5.91	453800
2003-03-04	5.86	6.00	5.73	5.95	489200
2003-03-05	5.88	5.88	5.75	5.85	552200
2003-03-06	5.83	5.85	5.72	5.76	446400
2003-03-07	5.71	5.98	5.71	5.94	258800
2003-03-10	5.95	5.95	5.80	5.85	310200
2003-03-11	5.78	5.84	5.63	5.67	325600
2003-03-12	5.65	5.65	5.46	5.59	271000
2003-03-13	5.65	5.93	5.65	5.88	445800
2003-03-14	5.90	5.94	5.70	5.73	469800
2003-03-17	5.74	5.99	5.70	5.99	549000
2003-03-18	5.95	6.07	5.95	6.01	455000
2003-03-19	6.02	6.19	6.01	6.17	267400
2003-03-20	6.13	6.31	6.01	6.26	393400
2003-03-21	6.45	6.72	6.33	6.70	698400
2003-03-24	6.60	6.60	6.19	6.27	534600
2003-03-25	6.28	6.48	6.20	6.45	357200
2003-03-26	6.42	6.42	6.25	6.29	203200
2003-03-27	6.28	6.34	6.18	6.28	241000
2003-03-28	6.27	6.45	6.20	6.31	272600
2003-03-31	6.29	6.29	6.00	6.18	347600
2003-04-01	6.28	6.43	6.17	6.43	322600
2003-04-02	6.53	7.05	6.53	6.77	1412800
2003-04-03	6.75	6.95	6.70	6.85	592200
2003-04-04	6.83	6.93	6.68	6.68	306000
2003-04-07	6.65	7.13	6.58	7.03	1569200
2003-04-08	7.13	7.13	6.96	7.01	692200
2003-04-09	7.00	7.17	7.00	7.07	496200
2003-04-10	7.12	7.31	7.08	7.29	443400
2003-04-11	7.29	7.37	7.06	7.09	904400
2003-04-14	7.09	7.25	7.04	7.18	477200
2003-04-15	7.17	7.22	6.98	7.08	351400
2003-04-16	7.08	7.11	6.89	6.95	270600
2003-04-17	6.95	7.05	6.83	7.03	377400
2003-04-21	7.03	7.12	6.88	7.08	439400
2003-04-22	7.05	7.40	7.00	7.40	568400
2003-04-23	7.35	7.50	7.29	7.45	324600
2003-04-24	8.15	8.34	8.03	8.15	1446400
2003-04-25	8.25	8.30	8.00	8.13	1085600
2003-04-28	8.15	8.35	8.15	8.25	579600
2003-04-29	8.32	8.36	8.08	8.08	583000
2003-04-30	7.95	8.40	7.95	8.28	763200
2003-05-01	8.33	8.43	8.25	8.40	416800
2003-05-02	8.40	9.07	8.40	8.95	1490400
2003-05-05	9.00	9.09	8.90	8.92	749200
2003-05-06	8.96	9.20	8.90	9.13	482200
2003-05-07	9.05	9.15	9.01	9.08	593400
2003-05-08	9.08	9.08	8.82	8.88	371800
2003-05-09	8.88	9.10	8.87	9.05	336200
2003-05-12	9.13	9.43	9.04	9.42	770600
2003-05-13	9.42	9.47	9.27	9.38	943200
2003-05-14	9.38	9.38	9.21	9.24	334400
2003-05-15	9.29	9.54	9.29	9.50	371400
2003-05-16	9.41	9.48	9.10	9.26	381000
2003-05-19	9.25	9.25	9.08	9.08	555800
2003-05-20	9.08	9.08	8.68	8.72	1480400
2003-05-21	8.65	8.88	8.60	8.75	505600
2003-05-22	8.69	8.88	8.63	8.78	295600
2003-05-23	8.78	8.85	8.70	8.82	241600
2003-05-27	8.85	8.93	8.50	8.88	2167000
2003-05-28	8.92	8.99	8.83	8.85	359800
2003-05-29	8.85	8.99	8.72	8.78	577800
2003-05-30	8.78	9.04	8.76	8.88	639000
2003-06-02	8.93	9.28	8.93	9.20	655400
2003-06-03	9.20	9.22	9.12	9.20	310200
2003-06-04	9.18	9.80	9.18	9.70	720000
2003-06-05	9.60	9.89	9.40	9.84	413400
2003-06-06	9.89	10.07	9.60	9.63	613400
2003-06-09	9.63	9.63	9.42	9.56	289400
2003-06-10	9.54	9.63	9.53	9.59	413000
2003-06-11	9.59	9.88	9.55	9.79	285000
2003-06-12	9.88	10.05	9.83	10.02	518800
2003-06-13	10.08	10.08	9.90	9.96	577800
2003-06-16	10.00	10.40	9.97	10.32	910200
2003-06-17	10.30	10.60	10.27	10.53	749400
2003-06-18	10.49	10.63	10.23	10.27	388000
2003-06-19	10.27	10.35	9.93	10.01	315200
2003-06-20	10.04	10.27	10.04	10.15	669600
2003-06-23	10.18	10.21	9.95	10.03	474600
2003-06-24	10.03	10.22	9.80	10.00	436200
2003-06-25	10.01	10.05	9.88	9.96	270200
2003-06-26	9.93	10.00	9.93	10.00	416800
2003-06-27	10.00	10.20	9.83	10.01	635400
2003-06-30	10.00	10.00	9.76	9.76	387800
2003-07-01	8.30	9.00	8.27	8.94	2819400
2003-07-02	9.00	9.18	8.94	9.00	973000
2003-07-03	8.98	8.98	8.80	8.82	385200
2003-07-07	8.82	9.18	8.80	9.13	927800
2003-07-08	9.15	9.25	9.03	9.18	555800
2003-07-09	9.17	9.58	9.17	9.41	713000
2003-07-10	9.37	9.37	9.13	9.22	233200
2003-07-11	9.17	9.45	9.17	9.35	238000
2003-07-14	9.35	9.35	9.06	9.10	843400
2003-07-15	9.11	9.13	8.89	8.93	768000
2003-07-16	8.98	9.23	8.98	9.23	731400
2003-07-17	9.18	9.47	9.18	9.33	520600
2003-07-18	9.35	9.50	9.24	9.35	328400
2003-07-21	9.39	9.50	9.35	9.47	213600
2003-07-22	9.43	9.50	9.31	9.49	371600
2003-07-23	9.59	9.76	9.50	9.70	259600
2003-07-24	9.73	9.96	9.73	9.96	557600
2003-07-25	9.93	10.18	9.93	10.14	575600
2003-07-28	10.15	10.38	10.15	10.26	977400
2003-07-29	10.27	10.28	10.05	10.24	913400
2003-07-30	10.23	10.38	10.23	10.35	364200
2003-07-31	10.35	11.07	10.33	10.73	962000
2003-08-01	10.73	10.75	10.31	10.40	552800
2003-08-04	10.33	10.47	10.28	10.42	605000
2003-08-05	10.30	10.50	10.28	10.39	446000
2003-08-06	10.38	10.41	10.25	10.33	494400
2003-08-07	10.33	10.35	10.21	10.34	399600
2003-08-08	10.34	10.47	10.30	10.39	319800
2003-08-11	10.30	10.60	10.30	10.60	444400
2003-08-12	10.58	10.85	10.52	10.85	397800
2003-08-13	10.85	11.00	10.83	11.00	473600
2003-08-14	10.91	11.06	10.90	11.05	1010200
2003-08-15	11.00	11.23	10.95	11.07	118000
2003-08-18	11.17	11.54	11.14	11.45	426800
2003-08-19	11.45	11.55	11.33	11.48	651600
2003-08-20	11.48	11.48	11.22	11.30	932000
2003-08-21	11.38	11.75	11.38	11.58	656400
2003-08-22	11.60	11.62	11.15	11.19	859800
2003-08-25	11.15	11.22	10.78	10.92	503200
2003-08-26	10.78	10.95	10.63	10.94	397600
2003-08-27	10.89	11.12	10.83	11.12	458000
2003-08-28	11.12	11.50	10.90	11.40	324600
2003-08-29	11.48	11.63	11.47	11.55	297600
2003-09-02	11.40	11.45	10.72	11.15	1381600
2003-09-03	11.15	11.28	10.93	11.24	707200
2003-09-04	11.24	11.39	11.08	11.20	508800
2003-09-05	11.15	11.18	10.80	10.91	366200
2003-09-08	10.88	11.42	10.88	11.35	528000
2003-09-09	11.40	11.57	11.33	11.39	597200
2003-09-10	11.39	11.39	10.75	10.75	593000
2003-09-11	10.78	10.84	10.54	10.80	653400
2003-09-12	10.78	10.97	10.63	10.97	403600
2003-09-15	10.97	11.05	10.74	10.81	276400
2003-09-16	10.85	11.04	10.84	11.01	641600
2003-09-17	11.00	11.18	11.00	11.13	198200
2003-09-18	11.03	11.22	11.00	11.19	292000
2003-09-19	11.19	11.36	11.15	11.15	422400
2003-09-22	11.06	11.06	10.01	10.13	1544600
2003-09-23	10.13	10.38	9.74	10.34	997600
2003-09-24	10.30	10.31	9.92	9.96	395800
2003-09-25	9.97	9.97	9.52	9.52	751600
2003-09-26	9.57	9.65	9.27	9.37	857600
2003-09-29	9.40	9.48	9.23	9.35	667800
2003-09-30	9.31	9.44	9.05	9.27	1558400
2003-10-01	9.33	9.76	9.33	9.60	807400
2003-10-02	9.62	9.88	9.55	9.85	447400
2003-10-03	9.91	10.00	9.78	9.84	498400
2003-10-06	9.80	10.08	9.80	10.02	331200
2003-10-07	9.94	9.94	9.81	9.88	463000
2003-10-08	9.90	10.35	9.90	10.34	1045000
2003-10-09	10.39	11.00	10.39	10.65	1042400
2003-10-10	10.65	10.68	10.25	10.43	459600
2003-10-13	10.53	10.58	10.26	10.44	582000
2003-10-14	10.38	10.70	10.38	10.66	316400
2003-10-15	10.73	10.87	10.55	10.79	391000
2003-10-16	10.75	10.76	10.35	10.59	731400
2003-10-17	10.68	10.70	10.34	10.37	499600
2003-10-20	10.45	10.54	10.36	10.39	468800
2003-10-21	10.33	10.45	10.24	10.28	666600
2003-10-22	10.18	10.18	9.97	10.00	637000
2003-10-23	10.00	10.00	9.80	9.96	444400
2003-10-24	9.98	10.07	9.88	9.99	677800
2003-10-27	10.05	10.78	10.05	10.65	675000
2003-10-28	10.65	10.72	10.51	10.72	449800
2003-10-29	10.58	10.95	10.58	10.88	629200
2003-10-30	10.95	11.26	10.95	11.19	710400
2003-10-31	11.23	11.35	11.20	11.28	761800
2003-11-03	11.25	11.65	11.23	11.65	990200
2003-11-04	11.65	11.65	11.43	11.49	441000
2003-11-05	11.43	11.59	11.25	11.51	400600
2003-11-06	11.51	11.94	11.42	11.81	503200
2003-11-07	11.91	11.91	11.72	11.75	534600
2003-11-10	11.75	11.75	11.40	11.45	444200
2003-11-11	11.40	11.47	11.26	11.32	347200
2003-11-12	11.20	11.85	11.20	11.85	659000
2003-11-13	11.83	12.25	11.73	12.16	793000
2003-11-14	12.16	12.25	11.54	11.62	592600
2003-11-17	11.62	11.85	11.58	11.85	687800
2003-11-18	11.83	11.95	11.70	11.71	540800
2003-11-19	11.71	11.90	11.62	11.85	417000
2003-11-20	11.80	12.07	11.76	12.05	613600
2003-11-21	12.08	12.32	12.01	12.28	810200
2003-11-24	12.30	12.51	12.29	12.50	606200
2003-11-25	12.50	12.75	12.48	12.73	646200
2003-11-26	12.73	12.73	12.45	12.59	699000
2003-11-28	12.59	12.91	12.58	12.90	276000
2003-12-01	13.02	13.24	12.95	13.24	608200
2003-12-02	13.25	13.38	13.21	13.24	509400
2003-12-03	13.15	13.67	13.06	13.32	540600
2003-12-04	13.32	13.32	12.96	13.07	399600
2003-12-05	13.07	13.12	12.77	12.90	344400
2003-12-08	12.83	13.27	12.76	13.27	478800
2003-12-09	13.27	13.34	12.82	12.85	414600
2003-12-10	12.78	12.83	12.34	12.48	696600
2003-12-11	12.45	13.05	12.45	12.85	1115800
2003-12-12	12.85	13.45	12.85	13.39	530800
2003-12-15	13.50	13.50	12.94	12.94	504800
2003-12-16	12.99	13.48	12.83	13.44	602600
2003-12-17	13.40	13.55	13.22	13.53	607600
2003-12-18	13.73	14.19	13.66	14.13	947600
2003-12-19	14.13	14.83	14.10	14.74	1499800
2003-12-22	14.74	14.80	14.55	14.61	1246600
2003-12-23	14.56	14.80	14.52	14.65	1004800
2003-12-24	14.64	14.64	14.34	14.37	372800
2003-12-26	14.40	14.53	14.39	14.48	135600
2003-12-29	14.43	14.64	14.41	14.63	409000
2003-12-30	14.51	14.58	14.42	14.49	532600
2003-12-31	14.50	14.50	14.13	14.24	644400
2004-01-02	14.30	14.60	14.30	14.47	432200
2004-01-05	14.47	14.50	14.30	14.42	719800
2004-01-06	14.46	14.46	14.18	14.19	513000
2004-01-07	14.31	14.53	14.28	14.36	935800
2004-01-08	14.45	14.55	14.38	14.53	541200
2004-01-09	14.38	14.54	14.26	14.26	654800
2004-01-12	14.30	14.64	14.26	14.64	642800
2004-01-13	15.70	16.00	15.41	15.93	4111000
2004-01-14	15.97	16.30	15.78	16.20	1422400
2004-01-15	16.20	16.22	16.02	16.08	664400
2004-01-16	16.05	16.08	15.84	15.96	447800
2004-01-20	15.98	16.00	15.45	15.55	1250000
2004-01-21	15.70	15.70	15.45	15.58	962000
2004-01-22	15.59	15.78	15.50	15.54	1392200
2004-01-23	15.59	15.80	15.50	15.80	968000
2004-01-26	15.72	16.05	15.58	16.00	676000
2004-01-27	15.88	16.08	15.84	16.00	708400
2004-01-28	16.00	16.00	15.16	15.29	917400
2004-01-29	15.30	15.39	14.59	14.80	831200
2004-01-30	14.77	14.90	14.67	14.76	452400
2004-02-02	14.80	15.14	14.77	14.99	630800
2004-02-03	14.74	14.80	14.56	14.57	450200
2004-02-04	13.70	14.20	13.03	14.17	5101000
2004-02-05	16.13	17.47	15.40	16.25	5319200
2004-02-06	16.25	17.33	15.85	17.18	1802200
2004-02-09	17.18	17.20	16.21	16.81	1380400
2004-02-10	16.75	16.77	16.42	16.57	883000
2004-02-11	16.62	17.88	16.62	17.82	2217200
2004-02-12	17.70	18.06	17.60	17.91	1784000
2004-02-13	17.88	17.88	17.42	17.54	555400
2004-02-17	17.44	17.90	17.05	17.75	1322000
2004-02-18	17.75	18.33	17.58	18.21	1298200
2004-02-19	18.13	18.25	17.67	17.91	2625000
2004-02-20	18.02	18.11	17.31	17.61	1263600
2004-02-23	17.61	17.75	17.15	17.24	919400
2004-02-24	17.37	17.37	16.70	17.12	1136800
2004-02-25	17.03	17.25	16.78	17.22	1248000
2004-02-26	17.21	17.40	17.10	17.29	1328000
2004-02-27	16.66	17.63	16.66	17.52	1142800
2004-03-01	17.64	18.34	17.64	18.26	1292400
2004-03-02	18.25	18.45	18.18	18.25	867000
2004-03-03	18.23	18.52	18.18	18.48	845000
2004-03-04	18.45	18.99	18.45	18.89	1198200
2004-03-05	18.79	19.11	18.58	18.63	854000
2004-03-08	18.68	18.81	18.36	18.55	1052400
2004-03-09	18.60	18.70	17.94	17.95	652000
2004-03-10	18.00	18.12	17.25	17.35	1227800
2004-03-11	17.35	17.99	17.02	17.53	1079200
2004-03-12	17.65	18.18	17.65	18.01	694000
2004-03-15	18.01	18.18	17.55	17.56	554400
2004-03-16	17.60	17.92	17.58	17.79	576600
2004-03-17	17.79	17.90	17.53	17.72	1028600
2004-03-18	17.70	17.86	17.59	17.64	780600
2004-03-19	17.74	17.90	17.55	17.73	759600
2004-03-22	17.73	17.73	17.08	17.16	744600
2004-03-23	17.18	17.28	17.03	17.21	1002800
2004-03-24	17.18	17.18	16.89	16.99	1014800
2004-03-25	17.10	17.42	17.00	17.38	773200
2004-03-26	17.35	17.86	17.22	17.66	1083600
2004-03-29	17.83	18.53	17.83	18.39	773200
2004-03-30	18.40	18.98	18.38	18.80	837200
2004-03-31	18.75	18.75	18.13	18.49	652200
2004-04-01	18.48	18.70	18.48	18.65	496000
2004-04-02	18.75	19.60	18.75	19.33	1289400
2004-04-05	19.33	19.45	19.25	19.40	587200
2004-04-06	19.25	19.43	19.05	19.17	790600
2004-04-07	19.00	19.10	18.58	18.95	1007400
2004-04-08	19.07	19.07	18.54	18.77	699200
2004-04-12	18.74	19.13	18.63	19.04	978600
2004-04-13	19.00	19.04	18.38	18.68	535400
2004-04-14	18.50	18.68	18.05	18.28	799800
2004-04-15	18.28	18.33	17.89	18.03	905800
2004-04-16	18.18	19.23	18.16	18.85	885000
2004-04-19	18.85	19.19	18.69	19.04	795800
2004-04-20	19.00	19.25	18.58	18.58	833200
2004-04-21	18.59	18.85	18.37	18.85	818000
2004-04-22	18.00	19.02	18.00	18.45	2156200
2004-04-23	18.55	18.85	18.23	18.75	1250400
2004-04-26	18.80	18.86	18.12	18.13	1238600
2004-04-27	17.91	18.18	17.75	17.81	1475400
2004-04-28	17.81	17.81	16.95	17.02	1298800
2004-04-29	16.95	17.38	16.55	16.61	887000
2004-04-30	16.66	16.74	16.31	16.43	765400
2004-05-03	16.50	16.97	16.44	16.81	872800
2004-05-04	16.76	17.10	16.44	16.83	839800
2004-05-05	16.88	16.88	16.36	16.59	983400
2004-05-06	16.39	16.41	15.78	16.35	1014200
2004-05-07	16.20	16.30	15.71	15.86	1040000
2004-05-10	15.63	15.63	14.71	15.05	1730000
2004-05-11	15.05	15.25	14.85	15.20	1393800
2004-05-12	15.20	15.22	14.49	14.99	1420200
2004-05-13	14.87	15.10	14.72	14.90	1284600
2004-05-14	14.91	15.05	14.61	14.73	1096200
2004-05-17	14.70	14.77	14.30	14.46	825600
2004-05-18	14.66	14.68	14.34	14.50	1133200
2004-05-19	14.53	14.98	14.38	14.45	1336400
2004-05-20	14.48	14.64	14.31	14.35	713000
2004-05-21	14.35	14.46	14.06	14.23	1415600
2004-05-24	14.18	14.33	14.01	14.07	1606600
2004-05-25	14.10	14.66	14.07	14.64	2944200
2004-05-26	14.64	14.65	14.16	14.37	1252000
2004-05-27	14.40	14.78	14.39	14.73	1941600
2004-05-28	14.67	14.83	14.37	14.75	1162000
2004-06-01	14.74	14.74	14.24	14.54	1811800
2004-06-02	14.57	14.95	14.42	14.75	1187200
2004-06-03	14.68	14.89	14.50	14.65	919400
2004-06-04	14.90	14.98	14.66	14.91	1083400
2004-06-07	15.00	15.30	14.98	15.26	671600
2004-06-08	15.20	15.32	15.00	15.26	799600
2004-06-09	15.25	15.35	14.94	14.96	1039800
2004-06-10	14.99	15.15	14.91	15.06	715800
2004-06-14	14.93	15.01	14.52	14.52	740800
2004-06-15	14.60	15.10	14.60	15.10	736200
2004-06-16	15.10	15.55	14.96	15.42	1427000
2004-06-17	15.50	15.60	15.16	15.40	910800
2004-06-18	15.43	15.87	15.43	15.79	848400
2004-06-21	15.80	15.83	15.66	15.70	588200
2004-06-22	15.66	15.67	15.20	15.58	780600
2004-06-23	15.61	16.03	15.40	15.98	569200
2004-06-24	15.90	16.76	15.90	16.68	1535600
2004-06-25	16.63	16.68	16.49	16.65	792600
2004-06-28	16.69	16.73	16.45	16.53	556200
2004-06-29	16.53	16.85	16.53	16.71	430000
2004-06-30	16.78	17.13	16.39	17.07	1070000
2004-07-01	17.07	17.23	17.00	17.21	1155800
2004-07-02	17.26	17.26	16.81	16.88	518600
2004-07-06	16.88	16.88	16.28	16.75	731000
2004-07-07	16.70	16.83	16.65	16.76	542600
2004-07-08	16.72	16.72	16.35	16.50	677800
2004-07-09	16.55	16.75	16.48	16.67	436400
2004-07-12	16.60	16.61	16.29	16.48	444800
2004-07-13	16.50	16.66	16.40	16.63	310200
2004-07-14	16.59	16.89	16.49	16.69	478600
2004-07-15	16.67	16.72	16.51	16.57	456800
2004-07-16	16.57	16.59	16.33	16.35	643800
2004-07-19	16.40	16.40	16.10	16.16	575200
2004-07-20	16.17	16.49	16.16	16.47	637000
2004-07-21	16.60	16.66	15.97	15.98	631200
2004-07-22	17.63	18.60	17.06	18.38	4810800
2004-07-23	18.37	18.37	17.81	17.88	1370600
2004-07-26	17.88	18.24	17.78	17.88	1218600
2004-07-27	17.88	18.29	17.88	18.23	1015800
2004-07-28	18.25	19.47	18.14	19.18	2145800
2004-07-29	19.10	19.65	18.88	19.48	1125400
2004-07-30	19.45	19.54	19.31	19.46	807400
2004-08-02	19.41	19.73	19.30	19.62	921600
2004-08-03	19.60	19.75	19.40	19.40	786800
2004-08-04	19.30	19.30	18.60	19.00	873000
2004-08-05	19.00	19.00	18.25	18.38	1033000
2004-08-06	18.21	18.21	17.83	17.95	1544600
2004-08-09	17.91	18.03	17.75	17.98	1019400
2004-08-10	18.13	18.86	18.13	18.78	972800
2004-08-11	18.66	18.66	18.16	18.39	977000
2004-08-12	18.30	18.30	17.78	17.89	476800
2004-08-13	17.90	18.06	17.76	17.96	490000
2004-08-16	17.96	18.38	17.92	18.28	524000
2004-08-17	18.25	18.75	18.24	18.70	1131800
2004-08-18	18.68	18.93	18.49	18.64	1076600
2004-08-19	18.63	18.78	18.34	18.61	686000
2004-08-20	18.61	19.00	18.61	18.80	527000
2004-08-23	18.87	19.14	18.83	18.87	509200
2004-08-24	19.10	19.19	18.98	19.07	570800
2004-08-25	19.17	19.46	18.91	19.42	452600
2004-08-26	19.42	19.42	18.73	19.00	653200
2004-08-27	19.04	19.15	18.95	19.05	495000
2004-08-30	18.93	19.13	18.85	18.96	386800
2004-08-31	18.93	19.05	17.62	18.07	1899800
2004-09-01	18.06	18.90	18.06	18.57	999200
2004-09-02	18.53	19.15	18.53	19.07	431200
2004-09-03	19.00	19.26	19.00	19.07	377200
2004-09-07	19.05	19.59	19.02	19.49	526400
2004-09-08	19.49	19.62	19.31	19.42	382600
2004-09-09	19.45	19.65	19.24	19.60	390400
2004-09-10	19.55	19.76	19.27	19.74	339400
2004-09-13	19.70	19.96	19.54	19.66	489200
2004-09-14	19.63	19.79	19.38	19.75	443600
2004-09-15	19.75	19.85	19.45	19.83	445600
2004-09-16	19.80	20.10	19.73	19.94	653800
2004-09-17	19.94	20.19	19.92	20.03	1233600
2004-09-20	20.00	20.01	19.60	19.72	706800
2004-09-21	19.75	20.00	19.69	19.91	601600
2004-09-22	19.88	19.88	19.34	19.37	499600
2004-09-23	19.40	20.40	19.35	20.38	1464600
2004-09-24	20.38	20.55	20.18	20.30	1499200
2004-09-27	20.27	20.33	20.13	20.19	813800
2004-09-28	20.20	21.00	20.10	20.98	2064200
2004-09-29	20.98	21.90	20.83	21.86	2211400
2004-09-30	21.85	21.96	21.54	21.70	911600
2004-10-01	21.71	21.84	21.58	21.80	910600
2004-10-04	21.91	22.17	21.57	21.66	1177000
2004-10-05	21.66	21.90	21.50	21.90	1101600
2004-10-06	21.90	22.18	21.78	22.18	886000
2004-10-07	22.15	22.15	21.56	21.66	602000
2004-10-08	21.68	21.83	21.08	21.14	621000
2004-10-11	21.11	21.29	20.92	21.11	547200
2004-10-12	21.06	21.45	20.69	21.41	802200
2004-10-13	21.38	21.41	19.89	20.23	1194200
2004-10-14	20.23	20.41	19.92	20.05	870400
2004-10-15	20.10	20.99	20.03	20.85	979600
2004-10-18	20.83	20.93	20.37	20.85	555600
2004-10-19	21.00	21.29	20.04	20.13	946800
2004-10-20	20.13	20.25	19.79	20.10	863000
2004-10-21	20.15	20.75	19.73	20.56	1170600
2004-10-22	20.51	20.57	20.02	20.20	730200
2004-10-25	20.18	20.42	20.07	20.24	571800
2004-10-26	20.32	20.43	19.91	19.98	1080400
2004-10-27	19.95	20.38	19.78	20.10	1280400
2004-10-28	19.48	19.48	16.35	18.70	8233000
2004-10-29	18.70	19.00	18.43	19.00	1709600
2004-11-01	19.00	19.29	18.94	19.07	1117200
2004-11-02	19.07	19.84	19.07	19.48	1662200
2004-11-03	19.74	20.58	19.74	20.46	1493000
2004-11-04	20.36	20.70	20.19	20.50	1028800
2004-11-05	20.50	20.80	20.33	20.51	572200
2004-11-08	20.51	20.59	20.25	20.28	903400
2004-11-09	20.28	20.90	19.89	20.80	1688400
2004-11-10	20.80	20.90	20.45	20.65	834200
2004-11-11	20.63	20.94	20.39	20.91	721400
2004-11-12	20.90	21.02	20.57	20.90	637000
2004-11-15	20.92	21.48	20.92	21.24	559400
2004-11-16	21.15	21.22	20.76	21.03	505800
2004-11-17	21.07	21.92	21.05	21.84	965000
2004-11-18	22.00	22.15	21.51	22.05	888400
2004-11-19	22.05	22.05	21.20	21.32	563800
2004-11-22	21.45	22.20	21.41	22.20	711600
2004-11-23	22.26	22.59	22.05	22.58	1345600
2004-11-24	22.51	22.73	22.41	22.58	607000
2004-11-26	22.60	22.75	22.60	22.64	113200
2004-11-29	22.70	22.73	22.29	22.61	466200
2004-11-30	22.61	23.18	22.50	22.92	1097400
2004-12-01	22.96	23.58	22.96	23.58	786400
2004-12-02	23.43	23.43	23.02	23.09	807200
2004-12-03	23.08	23.10	22.85	22.99	632600
2004-12-06	23.03	23.04	22.60	22.60	741400
2004-12-07	22.63	22.75	22.36	22.46	521800
2004-12-08	22.46	22.46	22.20	22.42	491600
2004-12-09	22.39	22.45	22.13	22.45	721000
2004-12-10	22.45	22.93	22.32	22.85	452000
2004-12-13	22.75	23.06	22.32	23.05	631200
2004-12-14	22.93	23.11	22.53	22.85	611200
2004-12-15	22.85	23.24	22.84	23.24	525000
2004-12-16	23.21	23.33	22.89	23.00	655000
2004-12-17	22.88	23.23	22.82	23.10	732800
2004-12-20	23.14	23.42	22.76	23.02	343800
2004-12-21	23.01	23.41	22.91	23.28	371000
2004-12-22	23.18	23.41	22.95	23.04	541600
2004-12-23	23.10	23.13	22.70	22.85	454400
2004-12-27	23.02	23.20	22.66	22.71	376600
2004-12-28	22.80	23.88	22.80	23.77	910000
2004-12-29	23.76	23.76	23.33	23.48	779400
2004-12-30	23.53	23.76	23.42	23.71	338600
2004-12-31	24.00	24.12	23.76	23.83	546200
2005-01-03	24.15	24.34	22.70	22.89	1539400
2005-01-04	23.15	23.23	21.91	22.34	1265200
2005-01-05	22.45	22.73	22.15	22.18	1438000
2005-01-06	22.50	22.58	22.39	22.42	1553000
2005-01-07	22.42	22.43	22.17	22.17	765600
2005-01-10	22.14	22.47	22.08	22.08	1123600
2005-01-11	22.12	22.38	21.63	21.99	1171600
2005-01-12	22.05	22.20	21.71	22.04	731800
2005-01-13	21.95	22.24	21.71	21.84	627600
2005-01-14	21.84	22.29	21.71	22.26	871600
2005-01-18	22.26	22.41	22.00	22.11	769000
2005-01-19	22.01	22.18	21.81	21.96	768800
2005-01-20	21.96	21.96	21.59	21.60	612600
2005-01-21	21.62	21.75	21.22	21.44	655200
2005-01-24	21.43	21.65	21.08	21.11	602800
2005-01-25	20.64	21.63	20.64	21.27	540200
2005-01-26	21.30	21.77	21.30	21.63	528600
2005-01-27	21.45	21.52	20.70	21.30	616600
2005-01-28	21.30	21.45	21.05	21.20	494200
2005-01-31	21.50	21.58	21.19	21.53	803400
2005-02-01	21.50	21.60	21.33	21.44	660400
2005-02-02	21.00	21.00	18.82	19.92	10009600
2005-02-03	20.23	20.40	19.85	20.26	2335800
2005-02-04	20.31	20.50	20.13	20.19	824600
2005-02-07	20.23	20.52	20.21	20.51	828000
2005-02-08	20.50	20.79	20.30	20.75	1053800
2005-02-09	20.80	21.00	20.68	20.90	1292200
2005-02-10	20.94	21.06	20.52	20.86	1151200
2005-02-11	20.76	20.82	20.35	20.80	646800
2005-02-14	20.75	20.78	20.47	20.75	852800
2005-02-15	20.63	20.72	20.39	20.48	1236200
2005-02-16	20.48	21.10	20.23	20.92	850000
2005-02-17	20.85	21.05	20.56	20.75	577600
2005-02-18	20.80	20.83	20.40	20.70	643600
2005-02-22	20.63	20.63	20.10	20.41	743200
2005-02-23	20.45	20.84	20.44	20.75	827800
2005-02-24	20.75	21.94	20.58	21.70	1858800
2005-02-25	22.10	22.83	21.97	22.80	1788600
2005-02-28	23.00	23.10	22.46	22.60	1176600
2005-03-01	22.55	22.97	22.44	22.91	898800
2005-03-02	22.74	22.79	22.47	22.63	690200
2005-03-03	22.78	23.40	22.70	23.15	1217000
2005-03-04	23.23	24.42	22.95	24.34	2327600
2005-03-07	24.23	24.51	24.11	24.25	1409000
2005-03-08	24.26	24.30	23.88	24.15	941800
2005-03-09	24.15	24.21	23.70	23.81	814200
2005-03-10	23.80	23.86	23.36	23.50	897200
2005-03-11	23.38	23.80	23.28	23.68	621800
2005-03-14	23.60	23.88	23.60	23.69	424600
2005-03-15	23.63	24.15	23.54	23.75	776600
2005-03-16	23.68	23.92	23.60	23.71	717200
2005-03-17	23.79	23.85	23.47	23.64	535200
2005-03-18	23.86	23.88	23.47	23.63	1079200
2005-03-21	23.63	23.70	23.39	23.54	474400
2005-03-22	23.52	23.75	23.45	23.51	743400
2005-03-23	23.33	23.45	22.95	22.95	1261400
2005-03-24	23.08	23.25	22.97	23.03	476800
2005-03-28	23.13	23.15	22.83	22.85	827600
2005-03-29	22.75	22.92	21.40	21.52	1441800
2005-03-30	21.52	21.77	21.44	21.51	1279400
2005-03-31	21.54	21.89	21.46	21.65	681600
2005-04-01	21.73	21.93	21.26	21.36	972000
2005-04-04	21.37	21.42	21.10	21.27	809000
2005-04-05	21.20	21.49	21.17	21.41	410200
2005-04-06	21.42	21.90	21.42	21.50	473600
2005-04-07	21.50	21.83	21.36	21.73	500800
2005-04-08	21.75	21.76	21.15	21.26	529800
2005-04-11	21.26	21.36	20.79	20.92	504400
2005-04-12	20.80	21.57	20.70	21.49	841600
2005-04-13	21.40	21.41	20.22	20.35	872400
2005-04-14	20.28	20.28	19.23	19.32	1477800
2005-04-15	19.32	19.52	18.52	18.70	1529400
2005-04-18	18.76	19.17	18.30	18.73	1289000
2005-04-19	19.08	19.55	18.91	19.37	1205800
2005-04-20	20.25	20.76	19.62	19.68	1314400
2005-04-21	20.05	20.25	19.44	20.10	1028000
2005-04-22	20.00	20.05	19.53	19.97	863600
2005-04-25	20.00	20.25	19.60	19.93	585200
2005-04-26	19.93	19.93	19.28	19.36	469800
2005-04-27	19.33	19.49	18.86	19.28	552800
2005-04-28	19.33	19.53	18.79	18.79	631800
2005-04-29	18.80	19.03	18.16	18.69	1265200
2005-05-02	18.70	19.09	18.70	19.09	467400
2005-05-03	19.10	19.42	18.31	18.47	638600
2005-05-04	18.49	19.31	18.49	19.30	606400
2005-05-05	19.21	19.61	19.07	19.18	701200
2005-05-06	19.28	19.30	18.78	18.97	513400
2005-05-09	18.98	19.29	18.80	19.20	383200
2005-05-10	19.08	19.23	18.97	19.08	570200
2005-05-11	19.53	19.90	18.79	19.10	1731400
2005-05-12	19.10	19.13	18.26	18.37	815800
2005-05-13	18.36	18.55	17.92	18.16	469800
2005-05-16	18.13	18.43	18.08	18.25	495400
2005-05-17	18.13	18.45	17.94	18.26	701200
2005-05-18	18.45	19.03	18.45	18.91	883800
2005-05-19	18.89	19.07	18.83	19.00	721200
2005-05-20	19.00	19.00	18.50	18.63	452200
2005-05-23	18.63	19.03	18.60	18.90	878800
2005-05-24	18.80	18.86	18.53	18.78	488400
2005-05-25	18.79	18.80	18.41	18.45	530600
2005-05-26	18.52	18.93	18.52	18.91	574200
2005-05-27	18.93	19.00	18.70	18.81	269600
2005-05-31	18.73	19.76	18.65	19.76	863200
2005-06-01	20.85	22.00	20.60	21.58	2553400
2005-06-02	21.61	21.62	20.83	20.90	997800
2005-06-03	20.75	21.35	20.63	20.81	898800
2005-06-06	20.00	20.50	19.75	20.25	1893600
2005-06-07	20.28	20.99	20.28	20.78	1082200
2005-06-08	20.78	20.87	20.46	20.55	765800
2005-06-09	20.60	21.02	20.53	20.92	524200
2005-06-10	20.90	21.24	20.80	21.13	762600
2005-06-13	21.03	21.41	20.91	21.24	770400
2005-06-14	21.16	21.16	20.59	20.67	703200
2005-06-15	20.74	20.85	20.21	20.75	635400
2005-06-16	20.68	20.93	20.52	20.93	585800
2005-06-17	21.09	21.18	20.79	21.02	760400
2005-06-20	21.02	21.02	20.66	20.88	424800
2005-06-21	20.90	21.18	20.85	21.09	766400
2005-06-22	21.10	21.22	20.77	21.00	611200
2005-06-23	20.94	20.94	20.05	20.12	893800
2005-06-24	20.13	20.42	19.86	20.29	2635400
2005-06-27	20.27	20.38	19.85	20.07	702600
2005-06-28	20.04	20.24	19.94	20.15	659000
2005-06-29	20.05	20.30	19.91	20.08	570200
2005-06-30	20.14	20.23	19.61	19.70	778800
2005-07-01	19.83	20.19	19.83	20.18	630600
2005-07-05	20.19	20.41	19.90	20.38	392400
2005-07-06	20.38	20.52	20.18	20.30	498200
2005-07-07	20.20	20.23	19.57	19.90	1009800
2005-07-08	19.95	20.70	19.90	20.37	852400
2005-07-11	20.37	21.02	20.37	20.94	721800
2005-07-12	20.98	21.00	20.81	20.92	417200
2005-07-13	20.90	21.31	20.69	20.73	546600
2005-07-14	20.75	21.01	20.50	20.75	854800
2005-07-15	20.80	21.12	20.76	21.08	414400
2005-07-18	21.01	21.58	21.01	21.43	1377400
2005-07-19	21.55	22.13	21.52	22.12	617800
2005-07-20	22.07	22.73	21.88	22.69	851200
2005-07-21	22.73	22.78	22.01	22.21	449600
2005-07-22	22.31	22.50	21.93	22.49	625400
2005-07-25	22.49	22.71	22.20	22.20	316400
2005-07-26	22.19	22.20	22.06	22.12	257400
2005-07-27	22.12	22.12	21.59	21.83	856200
2005-07-28	21.83	22.45	21.71	22.43	890600
2005-07-29	22.78	24.21	22.75	24.21	2719600
2005-08-01	25.82	26.13	25.45	25.50	11870800
2005-08-02	25.55	25.65	25.32	25.45	2831800
2005-08-03	25.49	25.50	25.04	25.34	2544200
2005-08-04	26.00	26.01	25.00	25.50	4709600
2005-08-05	25.52	25.98	25.28	25.80	2184400
2005-08-08	25.83	26.06	25.43	25.50	1393600
2005-08-09	25.62	25.62	25.06	25.41	1968200
2005-08-10	25.53	26.10	25.53	25.98	1510600
2005-08-11	26.04	26.04	25.51	25.71	922800
2005-08-12	25.71	25.74	25.25	25.59	737800
2005-08-15	25.59	25.70	25.06	25.43	811400
2005-08-16	24.88	24.89	24.38	24.74	1724400
2005-08-17	24.60	24.61	23.83	24.18	1209800
2005-08-18	24.18	24.19	23.55	24.00	925200
2005-08-19	24.03	24.43	23.80	24.36	599600
2005-08-22	24.53	24.72	23.69	24.10	830200
2005-08-23	24.10	24.10	23.52	23.80	870000
2005-08-24	23.75	23.75	23.35	23.51	710800
2005-08-25	23.50	23.71	23.13	23.58	943200
2005-08-26	23.60	23.78	23.40	23.51	644000
2005-08-29	23.51	23.79	23.45	23.63	685000
2005-08-30	23.00	23.28	22.82	23.09	1174800
2005-08-31	23.15	24.44	23.12	24.39	1133000
2005-09-01	24.55	25.05	24.13	24.54	1115000
2005-09-02	24.64	24.74	24.03	24.23	620000
2005-09-06	24.45	24.45	23.97	24.25	1250000
2005-09-07	24.30	24.30	24.03	24.19	1371200
2005-09-08	24.19	24.24	23.98	24.10	944800
2005-09-09	24.50	25.12	24.25	25.10	1435000
2005-09-12	25.20	26.00	25.00	25.69	1948200
2005-09-13	25.45	25.70	24.98	25.48	1035000
2005-09-14	25.42	25.47	25.04	25.17	453000
2005-09-15	25.13	25.20	24.40	24.88	819200
2005-09-16	24.98	25.35	24.85	25.21	636200
2005-09-19	25.35	25.46	25.25	25.30	856400
2005-09-20	25.26	25.30	24.76	24.85	692600
2005-09-21	24.80	24.95	24.38	24.73	641200
2005-09-22	24.73	24.73	23.91	24.17	1707600
2005-09-23	24.17	24.17	23.29	24.01	707800
2005-09-26	24.00	24.15	23.40	23.70	1067800
2005-09-27	23.68	23.70	23.40	23.64	942800
2005-09-28	23.60	23.60	23.04	23.32	890600
2005-09-29	23.24	23.71	22.86	23.64	1124400
2005-09-30	23.64	24.87	23.64	24.72	1080200
2005-10-03	25.18	26.46	25.18	26.16	2996800
2005-10-04	26.00	26.89	25.90	26.19	1983800
2005-10-05	26.17	26.17	25.40	25.52	653000
2005-10-06	25.52	25.52	24.53	24.92	1164000
2005-10-07	25.20	25.45	25.03	25.16	746400
2005-10-10	25.20	25.25	24.90	24.99	1127600
2005-10-11	25.11	25.31	24.65	25.06	1088600
2005-10-12	26.13	26.20	24.78	25.11	2349000
2005-10-13	24.83	25.48	24.60	25.36	2015400
2005-10-14	25.40	26.01	25.28	25.98	841800
2005-10-17	26.28	26.48	26.01	26.45	890200
2005-10-18	26.46	26.53	26.13	26.35	953200
2005-10-19	26.23	26.74	25.98	26.62	1050000
2005-10-20	26.55	26.70	25.91	26.20	746400
2005-10-21	25.75	25.76	24.55	25.15	2594800
2005-10-24	25.26	26.49	25.26	26.36	867200
2005-10-25	26.36	26.36	25.53	25.82	961600
2005-10-26	25.90	26.88	25.64	26.32	1093600
2005-10-27	26.32	26.50	24.94	25.13	901000
2005-10-28	26.40	26.87	26.09	26.09	2661800
2005-10-31	26.62	27.55	26.40	27.49	1750200
2005-11-01	27.49	28.13	27.27	27.88	1438400
2005-11-02	27.90	28.00	27.61	27.84	1229400
2005-11-03	27.84	28.25	27.58	27.58	743800
2005-11-04	27.58	27.68	27.08	27.48	868200
2005-11-07	27.48	28.23	27.46	27.86	790800
2005-11-08	27.75	28.47	27.46	28.01	622400
2005-11-09	27.97	28.60	27.57	28.05	713800
2005-11-10	28.00	28.33	27.58	28.12	453400
2005-11-11	28.12	28.12	27.66	28.02	309600
2005-11-14	28.15	28.54	28.12	28.48	440400
2005-11-15	28.35	28.47	27.97	28.01	1048800
2005-11-16	27.90	28.86	27.84	28.81	682000
2005-11-17	28.82	29.72	28.40	29.52	2064800
2005-11-18	29.52	29.75	29.06	29.63	1204000
2005-11-21	29.47	30.05	29.29	29.91	714600
2005-11-22	29.52	30.49	29.38	30.35	720600
2005-11-23	30.25	30.50	30.00	30.15	383000
2005-11-25	30.15	30.96	30.05	30.71	395200
2005-11-28	30.61	30.61	29.37	29.70	1049600
2005-11-29	29.95	30.43	29.68	29.68	1175000
2005-11-30	29.73	30.89	29.73	30.81	925800
2005-12-01	30.94	31.20	30.52	30.98	676200
2005-12-02	30.98	31.00	30.57	30.85	371600
2005-12-05	30.84	30.92	30.61	30.88	353600
2005-12-06	30.94	31.16	30.43	30.86	735200
2005-12-07	30.95	30.95	30.11	30.37	391800
2005-12-08	30.45	30.69	29.50	29.95	648600
2005-12-09	30.00	30.42	29.83	30.39	387200
2005-12-12	30.49	30.53	30.02	30.25	275800
2005-12-13	30.20	31.22	29.90	31.17	669000
2005-12-14	31.10	31.17	30.56	30.72	411000
2005-12-15	30.77	30.78	30.09	30.51	270000
2005-12-16	30.65	30.65	29.90	30.20	495600
2005-12-19	30.14	30.17	29.07	29.28	860000
2005-12-20	29.21	29.93	29.16	29.81	560600
2005-12-21	30.00	30.48	29.32	29.69	632400
2005-12-22	29.68	30.20	29.58	30.00	351600
2005-12-23	29.99	30.13	29.73	30.00	140000
2005-12-27	30.00	30.03	29.14	29.14	323800
2005-12-28	29.23	29.71	29.17	29.61	385200
2005-12-29	29.53	29.74	29.40	29.48	210600
2005-12-30	29.40	29.76	28.68	29.70	524200
2006-01-03	29.93	30.54	29.58	30.42	925400
2006-01-04	30.36	30.86	30.04	30.75	464600
2006-01-05	30.83	31.00	30.33	30.66	415400
2006-01-06	30.78	31.81	30.63	31.71	1088000
2006-01-09	31.70	31.95	31.43	31.46	933600
2006-01-10	31.25	31.89	31.10	31.69	869000
2006-01-11	31.75	31.75	31.00	31.48	884800
2006-01-12	31.47	31.70	31.32	31.46	556400
2006-01-13	31.45	31.51	31.05	31.27	403600
2006-01-17	30.75	31.26	30.15	31.18	1256400
2006-01-18	30.80	31.25	30.65	31.11	884000
2006-01-19	31.20	32.40	31.11	32.29	903000
2006-01-20	32.19	32.78	31.93	32.42	1561000
2006-01-23	32.42	32.77	32.27	32.66	602200
2006-01-24	32.70	33.83	32.66	33.40	827200
2006-01-25	33.36	34.05	33.03	33.85	1490600
2006-01-26	34.23	34.91	33.75	34.76	1184800
2006-01-27	34.05	35.30	34.05	35.15	1183200
2006-01-30	34.98	35.41	34.80	35.36	1118600
2006-01-31	35.10	35.48	34.94	35.25	585000
2006-02-01	35.25	36.99	35.24	36.50	1501000
2006-02-02	36.63	36.90	36.22	36.24	1499800
2006-02-03	36.14	36.51	35.40	36.01	1234600
2006-02-06	35.95	36.47	35.81	36.34	724200
2006-02-07	36.34	36.71	35.78	36.01	1247000
2006-02-08	36.00	36.00	34.63	35.22	1192200
2006-02-09	35.22	36.15	34.72	34.90	992400
2006-02-10	34.84	35.61	34.12	35.20	960600
2006-02-13	35.20	35.29	34.26	34.42	803400
2006-02-14	34.36	35.85	34.01	35.62	763000
2006-02-15	35.50	36.86	35.50	36.71	707400
2006-02-16	37.21	39.00	37.18	38.24	2369200
2006-02-17	38.21	38.72	37.95	38.55	1290800
2006-02-21	38.65	39.35	38.35	38.77	1289400
2006-02-22	39.00	39.35	38.75	39.13	657200
2006-02-23	39.22	39.45	38.81	39.34	501000
2006-02-24	39.38	39.61	39.20	39.50	961200
2006-02-27	39.50	39.95	39.42	39.65	780000
2006-02-28	39.65	39.75	38.80	39.58	613800
2006-03-01	39.65	40.83	39.53	40.51	721000
2006-03-02	40.51	40.82	39.57	40.13	943400
2006-03-03	40.13	40.17	39.42	39.75	650800
2006-03-06	39.82	39.94	38.53	39.09	737400
2006-03-07	39.02	39.20	37.16	38.08	770600
2006-03-08	37.60	37.94	35.98	37.00	1177600
2006-03-09	37.15	37.79	36.86	37.30	1046800
2006-03-10	34.38	35.15	33.58	35.00	5648800
2006-03-13	35.05	35.82	34.38	35.50	1198200
2006-03-14	35.40	36.87	35.40	36.49	1182400
2006-03-15	36.64	37.36	36.63	37.18	1533200
2006-03-16	37.28	37.50	36.89	37.18	978600
2006-03-17	37.18	37.74	37.00	37.49	1004800
2006-03-20	37.57	38.28	37.49	37.93	814200
2006-03-21	37.80	38.00	36.87	37.02	1173400
2006-03-22	36.72	37.81	36.72	37.51	783000
2006-03-23	37.41	37.92	37.03	37.51	551200
2006-03-24	37.52	37.86	37.22	37.46	412200
2006-03-27	37.75	38.73	37.56	38.42	930200
2006-03-28	39.15	39.90	38.87	39.25	1491000
2006-03-29	39.01	39.75	38.59	39.33	815200
2006-03-30	39.54	39.89	39.17	39.60	770000
2006-03-31	39.60	40.00	39.40	39.62	1373400
2006-04-03	41.73	43.62	41.39	43.24	4147000
2006-04-04	43.45	43.63	41.93	43.36	2493000
2006-04-05	43.36	43.36	42.63	43.00	1719000
2006-04-06	42.99	43.43	42.23	42.50	1247600
2006-04-07	42.51	42.83	41.67	42.36	1020800
2006-04-10	42.38	42.50	41.69	41.89	1021000
2006-04-11	41.77	42.08	40.73	41.09	1380400
2006-04-12	41.15	41.87	41.10	41.45	678000
2006-04-13	41.25	41.79	40.93	41.47	590400
2006-04-17	41.35	42.29	41.35	42.16	799600
2006-04-18	42.43	44.46	42.43	44.09	2252200
2006-04-19	44.15	45.00	44.14	44.85	1146600
2006-04-20	44.83	44.83	43.61	44.18	513800
2006-04-21	44.38	44.79	43.77	44.18	835400
2006-04-24	44.33	44.47	43.44	44.03	525800
2006-04-25	44.03	44.06	42.67	43.25	863600
2006-04-26	43.50	44.53	43.50	44.14	866400
2006-04-27	43.65	43.66	41.42	41.73	1669400
2006-04-28	43.13	44.49	43.13	43.28	2117600
2006-05-01	43.78	45.12	43.78	44.35	1695000
2006-05-02	44.85	44.90	44.35	44.50	1084600
2006-05-03	44.50	45.64	44.00	45.37	1009200
2006-05-04	45.47	47.70	45.40	47.21	2076200
2006-05-05	48.50	51.57	47.91	50.91	3839000
2006-05-08	50.91	50.91	48.71	50.19	1936200
2006-05-09	50.07	51.29	50.07	50.72	725600
2006-05-10	50.52	50.83	49.45	50.14	1095000
2006-05-11	50.50	51.50	49.32	49.41	1048000
2006-05-12	49.33	49.33	47.21	47.95	1414000
2006-05-15	47.00	47.01	44.88	45.06	2771200
2006-05-16	44.08	46.41	44.01	45.68	1789000
2006-05-17	45.68	46.20	43.21	43.38	2457600
2006-05-18	43.68	45.56	43.68	43.82	1761200
2006-05-19	44.00	44.31	41.11	42.18	2763600
2006-05-22	42.18	42.22	40.01	41.84	2206600
2006-05-23	42.83	44.80	42.83	43.55	2082800
2006-05-24	43.20	44.79	42.13	43.95	2312600
2006-05-25	44.60	44.70	43.30	44.56	2090000
2006-05-26	44.75	46.00	44.75	45.68	1012800
2006-05-30	45.68	45.85	44.55	44.99	1996200
2006-05-31	44.99	46.19	44.62	45.75	4962200
2006-06-01	46.06	46.64	45.18	46.54	2097000
2006-06-02	47.20	47.22	46.29	46.93	1806400
2006-06-05	46.93	47.25	44.45	44.65	1561000
2006-06-06	43.75	44.35	42.07	42.50	2768200
2006-06-07	42.50	43.48	42.25	42.91	2834600
2006-06-08	42.73	42.99	40.40	42.43	2602600
2006-06-09	42.78	43.95	41.48	41.75	1712200
2006-06-12	42.25	42.26	39.22	39.47	1972400
2006-06-13	38.28	40.11	37.55	39.85	4062000
2006-06-14	39.93	41.29	39.81	41.06	2136600
2006-06-15	41.65	42.97	41.38	42.89	1493600
2006-06-16	42.89	42.89	41.35	41.74	1568800
2006-06-19	42.16	42.35	41.09	41.69	1807800
2006-06-20	42.19	42.75	41.94	42.11	1279600
2006-06-21	42.11	43.97	41.83	43.69	2163200
2006-06-22	43.73	44.18	43.16	43.78	1339200
2006-06-23	43.78	45.15	43.03	45.06	1305800
2006-06-26	45.11	46.08	44.41	45.07	1595000
2006-06-27	44.91	45.98	44.90	45.63	2958800
2006-06-28	46.02	46.23	45.13	45.98	1726000
2006-06-29	46.63	49.17	46.63	48.44	2874800
2006-06-30	48.58	49.66	48.30	49.35	1974600
2006-07-03	50.58	50.58	49.39	49.68	1043200
2006-07-05	49.65	49.66	48.53	49.48	1585200
2006-07-06	49.58	50.21	49.01	49.68	955200
2006-07-07	49.81	49.91	48.75	49.13	1273200
2006-07-10	49.63	50.89	49.42	50.30	1807400
2006-07-11	50.14	50.54	49.52	50.27	2485800
2006-07-12	50.27	50.27	49.29	49.89	1621400
2006-07-13	49.35	49.58	46.75	46.87	2882400
2006-07-14	46.87	47.13	43.77	44.49	3510200
2006-07-17	44.49	45.28	42.30	42.45	2054200
2006-07-18	42.69	43.72	41.58	43.06	1965000
2006-07-19	43.62	45.58	43.50	45.11	1583100
2006-07-20	45.37	45.65	42.55	42.70	1534200
2006-07-21	43.36	43.46	41.49	42.25	1882800
2006-07-24	42.34	43.95	42.30	43.70	1665600
2006-07-25	43.74	44.40	43.02	44.04	1205800
2006-07-26	44.80	44.85	42.65	43.02	1769000
2006-07-27	44.25	44.88	41.56	41.91	2115600
2006-07-28	42.17	44.19	41.94	43.90	1716500
2006-07-31	44.16	45.10	43.73	44.84	1445800
2006-08-01	44.65	44.90	42.78	43.88	1539300
2006-08-02	43.70	45.25	43.70	44.95	2050000
2006-08-03	44.70	46.53	43.95	46.20	1538400
2006-08-04	47.10	47.95	44.98	45.54	1309700
2006-08-07	45.54	45.95	44.82	45.29	847400
2006-08-08	45.29	45.33	42.19	42.49	2286400
2006-08-09	42.90	42.91	40.42	40.56	2289300
2006-08-10	40.42	40.63	39.47	40.02	1613100
2006-08-11	39.52	39.53	37.69	38.72	2402300
2006-08-14	39.10	40.83	38.79	39.34	2119900
2006-08-15	39.54	41.23	39.52	41.02	2315000
2006-08-16	40.75	42.86	40.71	42.70	1737600
2006-08-17	42.71	43.16	41.28	41.78	1460800
2006-08-18	42.50	42.87	41.60	42.83	1347600
2006-08-21	42.88	42.90	41.54	41.88	1060500
2006-08-22	41.64	42.53	41.18	42.50	1526300
2006-08-23	42.36	43.05	40.67	40.97	808300
2006-08-24	41.45	41.64	40.06	40.71	1120500
2006-08-25	41.05	41.30	40.33	40.55	569700
2006-08-28	40.50	41.55	40.45	41.23	988400
2006-08-29	41.09	41.41	40.25	41.31	924600
2006-08-30	41.67	41.88	40.43	40.69	780900
2006-08-31	41.04	44.09	40.98	43.93	2626400
2006-09-01	43.74	44.08	42.33	43.78	966100
2006-09-05	43.91	46.00	43.90	45.50	1600000
2006-09-06	45.40	46.28	44.46	44.59	1392300
2006-09-07	44.45	44.46	42.69	43.23	1189600
2006-09-08	43.70	44.11	42.90	43.09	1223200
2006-09-11	42.85	42.87	40.40	40.65	1920700
2006-09-12	40.71	42.04	40.63	41.24	1382800
2006-09-13	41.30	42.73	41.30	42.11	1156400
2006-09-14	41.86	41.91	41.03	41.26	1098600
2006-09-15	41.51	42.25	41.40	41.92	931800
2006-09-18	41.42	43.93	41.39	43.37	1327600
2006-09-19	43.73	44.43	42.74	43.54	1477600
2006-09-20	43.80	44.50	43.51	43.62	1235200
2006-09-21	43.35	43.40	42.08	42.81	1613100
2006-09-22	42.71	42.72	41.20	41.55	1604200
2006-09-25	42.00	43.47	41.45	42.97	1394500
2006-09-26	42.90	44.50	42.90	44.41	1023900
2006-09-27	44.10	45.25	43.85	44.24	857200
2006-09-28	44.18	45.65	44.13	45.46	943000
2006-09-29	45.90	45.96	45.00	45.22	694600
2006-10-02	45.22	47.15	45.11	46.86	1625700
2006-10-03	46.86	47.19	45.56	46.50	1369800
2006-10-04	46.50	47.25	46.18	47.20	999400
2006-10-05	47.61	48.86	47.43	48.44	1180400
2006-10-06	47.55	48.13	46.64	47.99	1091500
2006-10-09	47.86	50.73	47.80	50.01	1694400
2006-10-10	49.12	51.50	48.77	51.11	1745200
2006-10-11	50.08	50.63	49.42	49.90	1603700
2006-10-12	50.35	52.25	50.31	52.18	1562100
2006-10-13	52.18	52.18	51.15	51.38	1103300
2006-10-16	52.85	55.77	52.76	55.42	2556700
2006-10-17	55.00	55.06	53.04	54.39	2254600
2006-10-18	55.00	55.55	53.56	54.30	1322200
2006-10-19	54.30	55.45	53.63	55.30	1103200
2006-10-20	52.30	53.01	49.34	50.30	3934000
2006-10-23	50.20	51.90	50.16	51.52	1080000
2006-10-24	51.00	51.87	50.52	51.87	1050600
2006-10-25	52.70	53.60	52.06	53.26	1226700
2006-10-26	56.50	56.54	53.00	54.10	1961500
2006-10-27	53.00	53.61	50.70	51.22	1649100
2006-10-30	51.23	51.98	50.87	51.38	746700
2006-10-31	51.45	52.12	51.12	51.76	845600
2006-11-01	52.76	52.82	51.44	51.91	1257000
2006-11-02	51.50	51.50	50.61	50.85	716300
2006-11-03	51.00	51.47	50.33	51.02	656800
2006-11-06	51.50	53.63	51.39	52.85	1470700
2006-11-07	53.00	53.70	52.07	52.55	719000
2006-11-08	51.92	53.91	51.68	53.62	730000
2006-11-09	53.95	54.30	52.64	52.73	680100
2006-11-10	52.70	53.19	52.45	52.69	630900
2006-11-13	52.43	54.99	52.16	54.89	1125700
2006-11-14	54.66	55.19	54.00	54.90	1115000
2006-11-15	54.66	56.56	54.66	56.54	1211400
2006-11-16	56.20	57.00	55.60	55.69	1019300
2006-11-17	55.24	55.97	53.63	55.92	870600
2006-11-20	55.93	57.95	55.93	57.23	1058600
2006-11-21	56.95	58.20	55.00	57.80	1525200
2006-11-22	57.65	58.45	56.58	57.31	1168400
2006-11-24	56.50	57.95	56.47	57.59	477200
2006-11-27	57.59	58.21	54.89	55.06	1227900
2006-11-28	55.00	55.15	53.89	54.62	1519400
2006-11-29	55.15	56.11	55.05	55.51	1345900
2006-11-30	55.90	57.25	55.52	56.02	1430500
2006-12-01	56.26	56.80	54.65	55.98	1175700
2006-12-04	56.90	58.36	56.37	58.34	1323800
2006-12-05	58.78	60.06	58.48	59.72	1441500
2006-12-06	59.60	60.03	59.25	59.57	1076600
2006-12-07	59.55	60.00	58.47	58.61	750900
2006-12-08	58.56	60.70	57.88	59.92	1352700
2006-12-11	59.75	61.07	59.01	60.78	1721000
2006-12-12	60.78	60.78	58.33	58.74	1424600
2006-12-13	58.95	59.63	58.45	58.45	742600
2006-12-14	58.70	59.50	58.60	58.74	792000
2006-12-15	59.50	60.02	57.43	58.13	1938900
2006-12-18	61.16	64.92	61.00	64.00	6696800
2006-12-19	63.82	65.75	62.17	65.67	20462500
2006-12-20	65.77	66.52	65.25	66.14	3048800
2006-12-21	66.15	66.18	64.70	64.98	2090900
2006-12-22	64.98	65.01	63.10	63.30	2055000
2006-12-26	63.49	64.58	63.31	64.38	939600
2006-12-27	64.85	66.48	64.59	66.29	1128200
2006-12-28	66.29	66.29	64.92	65.45	1576500
2006-12-29	65.45	66.21	64.43	64.58	1173200
2007-01-03	62.80	62.80	58.53	59.06	4672900
2007-01-04	59.07	59.92	57.14	58.75	2898600
2007-01-05	58.15	58.66	57.67	57.98	1981800
2007-01-08	58.50	60.00	57.15	59.10	2503300
2007-01-09	59.09	59.48	57.45	59.24	1757700
2007-01-10	58.76	58.76	56.29	56.96	2509400
2007-01-11	55.47	57.40	54.75	56.76	2589100
2007-01-12	56.60	58.56	56.52	58.43	2010500
2007-01-16	58.53	58.95	56.99	57.51	1215900
2007-01-17	57.49	58.76	57.22	58.41	1247900
2007-01-18	57.88	58.40	57.34	57.53	1266000
2007-01-19	57.53	58.67	57.46	57.94	967600
2007-01-22	58.19	58.19	56.02	56.76	1055300
2007-01-23	56.78	59.15	56.63	58.70	1430200
2007-01-24	59.15	59.51	57.90	59.32	1098400
2007-01-25	59.21	60.00	58.16	58.30	1213400
2007-01-26	58.54	59.27	57.55	57.86	1339500
2007-01-29	58.24	58.24	56.09	56.61	1371900
2007-01-30	57.58	58.07	56.82	57.48	1823600
2007-01-31	57.49	57.49	55.90	56.89	2325100
2007-02-01	57.00	57.86	56.22	57.82	1529800
2007-02-02	57.90	59.89	57.56	59.42	1676500
2007-02-05	59.07	59.44	58.13	58.55	1184600
2007-02-06	58.70	59.71	58.08	59.20	1534600
2007-02-07	59.10	61.41	58.76	60.63	1866600
2007-02-08	60.20	60.21	58.46	59.07	1618100
2007-02-09	59.69	60.01	58.07	58.45	986300
2007-02-12	58.65	59.83	58.65	59.08	1072332
2007-02-13	59.48	60.61	59.48	60.50	1381527
2007-02-14	60.86	61.90	60.46	60.80	2010732
2007-02-15	63.50	67.37	63.50	65.69	3465100
2007-02-16	66.85	69.29	65.75	66.59	2579100
2007-02-20	66.82	68.62	66.80	67.82	1631600
2007-02-21	67.71	72.07	67.35	71.59	3322600
2007-02-22	71.59	71.60	69.46	70.61	1426400
2007-02-23	70.69	71.50	70.17	71.02	897100
2007-02-26	72.25	72.75	68.35	68.72	1719333
2007-02-27	66.77	67.15	63.40	65.10	3028700
2007-02-28	65.00	66.70	63.27	65.88	1819100
2007-03-01	64.20	65.25	60.66	64.85	2418012
2007-03-02	64.00	64.81	62.32	62.55	1300300
2007-03-05	61.44	64.13	60.44	62.47	1526800
2007-03-06	63.56	65.10	63.56	64.63	1638800
2007-03-07	64.32	66.30	64.20	65.58	1387200
2007-03-08	66.36	68.31	66.08	67.33	1611400
2007-03-09	68.36	69.00	67.14	67.92	1303000
2007-03-12	67.65	69.01	67.09	68.89	1521500
2007-03-13	67.92	68.47	65.74	66.26	1645600
2007-03-14	66.69	67.25	65.30	66.96	1130600
2007-03-15	66.32	67.74	66.32	67.30	1058800
2007-03-16	68.40	70.20	67.56	68.37	2076200
2007-03-19	69.55	71.22	68.75	70.75	1492800
2007-03-20	70.31	71.10	69.65	70.93	999595
2007-03-21	70.93	71.95	69.93	71.95	1050400
2007-03-22	72.00	72.25	71.05	71.58	1058400
2007-03-23	71.63	73.20	71.07	71.98	946776
2007-03-26	72.23	72.24	70.48	72.20	884335
2007-03-27	71.60	71.92	70.75	70.98	1103200
2007-03-28	70.99	72.22	70.37	70.68	837200
2007-03-29	71.80	72.19	70.50	71.38	720088
2007-03-30	71.93	73.25	71.56	71.76	1309700
2007-04-02	71.57	72.23	70.60	71.84	1036954
2007-04-03	71.84	73.00	71.35	72.00	872800
2007-04-04	72.00	72.47	71.18	72.28	725426
2007-04-05	72.00	72.20	71.39	72.00	642500
2007-04-09	72.50	73.56	72.35	72.78	853395
2007-04-10	72.49	72.90	71.36	72.11	1159459
2007-04-11	71.89	72.69	71.60	71.88	953400
2007-04-12	72.03	73.96	71.05	73.54	1126397
2007-04-13	73.50	74.20	73.15	73.95	798757
2007-04-16	74.40	76.34	74.40	76.33	1229023
2007-04-17	76.70	77.98	76.67	77.03	1027585
2007-04-18	76.93	77.48	76.16	76.95	950400
2007-04-19	76.88	77.69	75.00	76.59	1129425
2007-04-20	78.07	79.00	77.08	77.55	1132704
2007-04-23	77.55	80.21	77.44	79.29	1290750
2007-04-24	79.40	80.23	78.23	79.36	1057700
2007-04-25	79.50	81.07	78.50	80.41	1130600
2007-04-26	80.20	80.51	77.20	78.53	1872931
2007-04-27	78.54	79.71	78.15	79.44	1248200
2007-04-30	79.44	80.39	77.85	77.85	1543717
2007-05-01	78.23	79.62	75.95	76.29	1429800
2007-05-02	77.37	80.48	77.37	79.98	1633458
2007-05-03	80.10	80.74	79.42	80.10	914029
2007-05-04	80.15	80.57	79.06	80.01	1019100
2007-05-07	80.72	81.33	79.82	79.99	727363
2007-05-08	79.99	79.99	77.90	79.48	862900
2007-05-09	79.23	81.33	78.65	81.16	1437738
2007-05-10	81.24	82.91	80.10	80.76	1669628
2007-05-11	81.60	82.54	81.60	82.34	1398137
2007-05-14	84.01	84.50	82.29	82.91	1173240
2007-05-15	83.00	83.45	81.37	81.66	1377001
2007-05-16	82.02	82.90	79.56	80.00	2071323
2007-05-17	79.55	79.55	78.12	79.32	1511000
2007-05-18	79.34	80.01	77.30	77.72	1620866
2007-05-21	77.80	80.10	77.73	79.47	2539200
2007-05-22	80.00	80.64	79.00	80.64	1650920
2007-05-23	81.35	82.28	80.00	80.00	1311700
2007-05-24	80.23	81.97	78.35	78.44	1261625
2007-05-25	79.31	81.23	79.25	81.00	703900
2007-05-29	80.77	81.88	80.20	81.40	1291112
2007-05-30	80.50	84.55	80.02	84.50	1248170
2007-05-31	85.00	85.50	84.41	84.77	2124944
2007-06-01	85.18	86.51	85.15	86.08	1073004
2007-06-04	86.60	86.99	85.76	86.14	987200
2007-06-05	86.15	86.46	85.38	85.95	1283515
2007-06-06	85.95	85.95	83.65	84.06	1006750
2007-06-07	82.51	85.53	82.12	82.25	1222114
2007-06-08	81.85	82.19	80.11	82.17	1280600
2007-06-11	80.29	83.76	80.29	82.97	671759
2007-06-12	82.80	83.59	81.20	82.02	762000
2007-06-13	82.30	83.43	81.70	83.30	926100
2007-06-14	82.90	84.24	82.81	83.30	979400
2007-06-15	84.45	85.80	84.20	84.90	1136300
2007-06-18	85.67	86.47	84.80	84.84	864900
2007-06-19	84.84	85.46	83.34	85.46	844542
2007-06-20	85.98	86.17	82.57	82.76	870800
2007-06-21	81.51	83.99	81.51	83.99	1078748
2007-06-22	83.99	84.92	83.08	83.50	1321200
2007-06-25	83.59	85.26	83.50	83.75	1007200
2007-06-26	84.60	84.64	82.30	82.67	882952
2007-06-27	81.80	81.80	78.27	81.15	1381100
2007-06-28	81.40	81.98	80.67	81.01	1042377
2007-06-29	81.84	82.80	80.59	81.30	1000928
2007-07-02	82.75	85.63	82.43	85.46	1186961
2007-07-03	85.47	85.98	84.36	84.81	400600
2007-07-05	84.82	85.36	83.78	84.58	580500
2007-07-06	84.77	85.21	83.70	84.67	457300
2007-07-09	86.75	93.43	86.75	92.70	2808100
2007-07-10	91.00	91.58	89.50	90.04	1735538
2007-07-11	91.49	94.17	90.25	91.09	1598000
2007-07-12	92.15	93.26	91.09	93.26	1285500
2007-07-13	93.39	93.47	90.23	92.29	1351200
2007-07-16	95.98	96.94	94.03	94.13	2017350
2007-07-17	94.90	95.30	93.12	93.50	1540000
2007-07-18	93.16	94.03	91.50	93.32	1066132
2007-07-19	94.36	94.81	93.07	94.10	771200
2007-07-20	92.02	92.50	89.80	90.96	1755200
2007-07-23	92.85	92.85	90.31	90.79	807000
2007-07-24	89.64	90.33	88.49	88.55	1149715
2007-07-25	88.30	89.23	82.32	88.30	2844446
2007-07-26	87.02	88.85	81.02	83.87	3455700
2007-07-27	83.90	87.09	82.77	83.15	2316200
2007-07-30	85.70	90.79	84.82	89.28	2835556
2007-07-31	90.85	91.50	86.08	86.25	2071485
2007-08-01	86.92	88.15	84.78	86.85	2282049
2007-08-02	87.10	87.80	85.06	86.46	1682102
2007-08-03	86.43	86.90	82.25	82.40	2262297
2007-08-06	83.06	83.41	78.55	83.41	2062500
2007-08-07	82.20	83.62	80.40	81.95	1974900
2007-08-08	82.20	83.50	77.90	78.96	2443000
2007-08-09	77.38	78.20	72.02	74.38	4183125
2007-08-10	72.50	77.70	70.50	76.20	2737329
2007-08-13	78.18	80.02	77.48	78.30	1660500
2007-08-14	78.68	79.72	74.80	75.20	1621200
2007-08-15	75.00	76.54	71.42	72.19	2018900
2007-08-16	71.10	73.22	66.24	69.00	3094500
2007-08-17	72.13	73.00	69.29	72.47	2644500
2007-08-20	74.18	76.24	72.51	75.53	2159800
2007-08-21	75.00	75.60	73.66	74.46	2054900
2007-08-22	75.69	78.23	75.40	77.79	1222200
2007-08-23	78.78	78.99	75.69	77.15	1400200
2007-08-24	77.00	80.38	76.88	80.35	1109900
2007-08-27	80.00	80.25	77.43	77.67	1300000
2007-08-28	77.15	78.44	75.50	75.50	1200600
2007-08-29	76.40	77.09	75.05	76.94	1111700
2007-08-30	76.38	78.49	76.14	77.45	1014800
2007-08-31	78.70	80.40	78.70	79.88	997600
2007-09-04	80.02	83.13	79.22	82.90	1482800
2007-09-05	83.25	84.60	81.37	82.59	1713700
2007-09-06	83.37	84.01	80.88	82.95	1618600
2007-09-07	80.40	82.28	76.96	77.80	2189500
2007-09-10	78.30	78.30	75.32	76.60	1452900
2007-09-11	76.90	79.18	75.90	78.26	1728100
2007-09-12	77.75	79.13	76.50	76.94	1246500
2007-09-13	77.50	78.01	76.31	76.73	977400
2007-09-14	75.99	76.75	75.45	76.19	947100
2007-09-17	75.52	77.17	75.27	75.48	990700
2007-09-18	76.16	82.13	76.13	81.60	1810300
2007-09-19	81.89	86.45	81.89	84.81	1942092
2007-09-20	84.40	85.08	81.81	82.64	1178904
2007-09-21	83.60	84.45	82.64	83.59	1344100
2007-09-24	83.59	84.45	82.10	84.45	1417200
2007-09-25	83.50	86.67	83.20	86.50	2202200
2007-09-26	87.00	88.60	86.58	87.73	1637226
2007-09-27	88.45	91.03	88.17	89.89	1757665
2007-09-28	89.55	91.21	88.29	89.02	1254400
2007-10-01	88.74	90.55	87.91	90.04	1925500
2007-10-02	89.80	90.00	87.49	88.20	1202105
2007-10-03	87.99	88.00	84.44	85.28	1201100
2007-10-04	84.28	86.21	83.82	86.03	833500
2007-10-05	87.32	87.61	85.82	86.41	1078000
2007-10-08	87.60	88.10	86.50	87.76	1262700
2007-10-09	88.11	89.75	86.35	89.73	1430400
2007-10-10	89.52	90.75	87.34	88.46	1210200
2007-10-11	89.45	89.91	85.76	86.88	1259467
2007-10-12	86.69	88.56	86.69	88.17	660400
2007-10-15	88.40	88.40	85.00	86.56	1258000
2007-10-16	86.15	86.60	84.41	85.16	1260600
2007-10-17	86.50	86.91	83.10	84.76	1510203
2007-10-18	84.22	86.28	83.48	85.62	1073100
2007-10-19	84.57	84.98	81.25	81.52	1802600
2007-10-22	80.48	80.90	76.69	80.18	1998100
2007-10-23	81.59	82.35	78.86	82.17	1669000
2007-10-24	81.94	83.33	80.77	82.93	1734700
2007-10-25	79.00	79.00	72.88	77.13	5725900
2007-10-26	77.13	77.58	74.25	74.90	2688200
2007-10-29	75.30	76.85	75.27	75.94	1485400
2007-10-30	75.60	75.73	73.01	73.67	1492713
2007-10-31	73.52	75.12	72.93	74.15	2156500
2007-11-01	72.82	74.10	71.13	71.94	2344100
2007-11-02	72.90	73.46	70.91	73.25	2356540
2007-11-05	71.51	72.75	70.91	71.95	1970824
2007-11-06	72.50	73.62	71.50	73.52	1348988
2007-11-07	73.43	73.52	69.53	69.66	2077400
2007-11-08	69.75	70.20	67.00	68.27	2751872
2007-11-09	67.07	67.64	65.17	65.33	2884098
2007-11-12	65.20	65.37	60.50	60.62	3387365
2007-11-13	61.02	65.16	61.02	64.65	2597498
2007-11-14	65.17	65.82	63.54	63.93	2173002
2007-11-15	63.55	64.94	61.10	61.97	2217119
2007-11-16	62.26	62.47	59.26	59.80	2796272
2007-11-19	59.00	59.35	56.20	56.57	2801174
2007-11-20	57.00	58.43	56.30	57.50	2717568
2007-11-21	57.00	59.76	56.42	58.61	3388135
2007-11-23	59.12	60.52	59.01	60.24	1186713
2007-11-26	60.36	61.27	56.65	56.82	2462458
2007-11-27	57.64	59.05	57.12	58.00	2715284
2007-11-28	58.55	62.57	58.55	62.15	2726008
2007-11-29	62.00	64.51	61.64	63.59	2626992
2007-11-30	65.00	66.36	63.55	64.45	2537946
2007-12-03	64.75	64.75	61.57	61.71	1904880
2007-12-04	61.88	61.88	60.00	61.30	2690304
2007-12-05	62.87	63.49	61.65	63.49	1653690
2007-12-06	64.00	67.10	63.57	67.03	2001580
2007-12-07	67.29	67.86	66.25	66.69	1386005
2007-12-10	68.50	69.68	66.85	67.30	2006230
2007-12-11	67.50	67.60	62.69	63.51	2185573
2007-12-12	65.42	67.45	63.51	64.25	3300618
2007-12-13	64.05	65.11	62.91	65.11	1886456
2007-12-14	64.99	64.99	63.00	63.49	1538550
2007-12-17	63.34	63.45	60.82	60.90	1823325
2007-12-18	61.35	62.81	58.85	60.41	2808520
2007-12-19	60.54	61.26	58.50	59.21	2657137
2007-12-20	59.76	62.60	59.30	62.60	2138793
2007-12-21	62.51	67.00	62.51	66.61	3335023
2007-12-24	67.20	67.39	65.57	66.51	653154
2007-12-26	66.74	67.70	65.72	67.23	697830
2007-12-27	66.85	67.16	64.89	65.14	1035818
2007-12-28	66.15	66.50	64.62	65.79	792213
2007-12-31	65.45	66.16	64.33	65.57	1077880
2008-01-02	66.24	66.24	62.02	62.66	1435410
2008-01-03	62.75	63.75	61.28	61.89	1723140
2008-01-04	61.43	61.43	58.04	58.44	1610305
2008-01-07	58.75	59.08	53.50	54.79	2884650
2008-01-08	55.02	55.98	52.09	52.24	2352030
2008-01-09	52.18	52.20	48.95	51.84	2806154
2008-01-10	51.55	54.55	50.41	53.85	3097506
2008-01-11	53.89	55.80	52.46	52.93	3222627
2008-01-14	57.24	57.50	54.50	56.74	4412556
2008-01-15	56.14	56.75	54.75	55.24	2500960
2008-01-16	54.70	55.35	51.10	54.27	3628179
2008-01-17	54.50	55.17	48.89	49.19	3770505
2008-01-18	51.02	52.46	49.31	50.92	2881342
2008-01-22	46.51	52.80	46.50	52.20	3686355
2008-01-23	50.50	52.50	47.53	52.20	3581704
2008-01-24	52.50	54.80	52.32	53.43	2463425
2008-01-25	55.95	56.70	54.10	54.76	2301764
2008-01-28	55.99	55.99	53.19	55.41	1624378
2008-01-29	56.43	57.97	55.50	57.14	2253352
2008-01-30	57.73	57.73	55.03	55.58	2850781
2008-01-31	55.24	59.08	53.50	58.60	2605547
2008-02-01	58.89	61.34	58.57	60.56	2825129
2008-02-04	61.16	61.99	58.66	59.52	2216037
2008-02-05	58.58	58.58	55.82	56.12	1910064
2008-02-06	56.39	57.30	54.60	54.94	2258866
2008-02-07	54.74	55.76	53.66	54.89	2671371
2008-02-08	54.49	56.36	54.20	54.86	1724003
2008-02-11	55.78	56.26	54.33	56.10	1175826
2008-02-12	56.50	59.31	56.50	57.38	2349909
2008-02-13	57.83	58.93	57.49	58.44	1702919
2008-02-14	58.58	60.79	58.58	60.17	2751468
2008-02-15	60.06	60.48	58.56	59.80	1972003
2008-02-19	60.62	61.90	60.15	61.17	2104724
2008-02-20	60.56	62.99	60.00	62.21	2337824
2008-02-21	66.75	68.49	65.31	66.73	5649021
2008-02-22	66.89	67.93	65.60	67.64	3418196
2008-02-25	67.93	69.42	66.20	69.10	2764248
2008-02-26	68.20	71.90	67.78	70.88	3217219
2008-02-27	70.34	72.15	69.00	70.27	2151950
2008-02-28	69.89	70.48	69.00	69.98	1571170
2008-02-29	69.05	69.05	66.79	67.45	1989949
2008-03-03	67.22	68.91	66.75	67.84	2215256
2008-03-04	66.21	66.46	64.27	66.00	2295016
2008-03-05	66.35	67.88	65.96	66.92	1936623
2008-03-06	66.35	67.11	65.10	65.69	1894984
2008-03-07	64.41	66.42	63.09	64.45	2455196
2008-03-10	64.18	64.45	60.36	60.57	2547978
2008-03-11	62.72	64.97	62.06	64.97	1696704
2008-03-12	65.00	68.20	65.00	66.83	2704803
2008-03-13	65.50	69.19	64.41	68.19	2236607
2008-03-14	69.65	69.65	65.01	66.58	1731269
2008-03-17	63.80	65.48	61.64	63.55	2856530
2008-03-18	65.99	65.99	60.59	64.82	3706056
2008-03-19	64.61	65.74	59.71	59.90	3000260
2008-03-20	60.20	60.20	56.17	58.89	3568284
2008-03-24	59.09	63.20	58.89	62.60	1715356
2008-03-25	61.69	65.63	61.57	65.01	1915437
2008-03-26	65.74	65.74	63.05	64.09	1309137
2008-03-27	64.17	64.17	61.48	61.76	1663207
2008-03-28	62.45	63.34	61.50	61.72	1263013
2008-03-31	61.61	63.24	61.61	62.50	1113224
2008-04-01	62.34	66.44	62.34	66.16	1879748
2008-04-02	66.75	68.19	66.16	67.25	1887765
2008-04-03	66.98	69.58	65.92	68.42	2476560
2008-04-04	68.66	69.50	67.00	67.40	2193668
2008-04-07	68.00	69.02	66.99	67.67	1898049
2008-04-08	67.33	67.33	65.86	66.87	1186149
2008-04-09	67.88	67.88	65.09	65.97	1477567
2008-04-10	65.71	67.00	65.13	66.74	1765953
2008-04-11	65.81	66.40	64.50	65.04	1380049
2008-04-14	64.31	66.66	64.31	65.65	1218298
2008-04-15	66.62	66.89	65.26	66.31	1732214
2008-04-16	67.05	68.66	66.69	68.54	2155226
2008-04-17	68.00	68.39	66.69	67.45	1338044
2008-04-18	69.14	72.13	69.14	71.75	3711714
2008-04-21	71.73	72.07	69.22	71.82	1890118
2008-04-22	71.78	71.82	69.00	70.23	2091197
2008-04-23	70.58	71.49	69.48	70.66	1698027
2008-04-24	72.42	73.00	67.10	69.53	3762249
2008-04-25	69.57	70.72	68.11	70.21	1624586
2008-04-28	71.04	73.50	70.10	72.54	2242761
2008-04-29	72.14	72.40	68.64	70.20	2014075
2008-04-30	71.06	72.05	69.35	69.68	2620886
2008-05-01	69.94	70.78	68.02	70.56	2105293
2008-05-02	71.44	72.75	71.15	72.28	1583775
2008-05-05	72.47	72.99	71.44	72.20	1431570
2008-05-06	72.62	75.58	71.65	74.80	2737325
2008-05-07	74.49	75.65	71.47	71.91	2366487
2008-05-08	72.00	73.41	71.60	72.18	1925005
2008-05-09	72.14	72.14	70.62	71.23	1417819
2008-05-12	71.63	72.70	70.50	72.55	1135617
2008-05-13	72.89	73.37	71.20	72.59	1267778
2008-05-14	71.99	72.95	70.64	71.48	1783614
2008-05-15	72.06	72.90	70.90	72.82	1062126
2008-05-16	73.00	74.29	72.57	73.97	1655694
2008-05-19	74.54	76.25	73.68	74.43	2415736
2008-05-20	74.01	74.81	73.00	74.42	1435282
2008-05-21	74.41	75.65	72.39	72.77	2085393
2008-05-22	72.57	72.63	70.96	71.42	1557898
2008-05-23	70.90	71.38	69.50	70.68	894835
2008-05-27	70.71	70.71	68.82	70.01	1371234
2008-05-28	70.17	72.49	70.17	72.45	1094005
2008-05-29	72.36	72.39	70.72	71.11	1402969
2008-05-30	71.53	71.78	70.20	71.35	1630219
2008-06-02	71.00	71.49	70.18	71.05	1310967
2008-06-03	70.44	72.24	70.40	71.32	1598913
2008-06-04	70.67	71.96	70.21	70.76	1488153
2008-06-05	70.45	71.49	70.05	70.93	1869673
2008-06-06	70.47	70.61	67.25	67.37	2452024
2008-06-09	68.06	68.17	65.49	66.52	2586272
2008-06-10	66.44	66.69	64.26	66.04	1776390
2008-06-11	66.10	66.10	62.91	63.11	2037355
2008-06-12	63.54	64.75	62.93	63.54	1810445
2008-06-13	64.49	65.29	63.56	64.30	1409058
2008-06-16	64.00	65.18	63.50	64.39	899404
2008-06-17	64.88	65.28	63.35	63.46	993258
2008-06-18	63.00	63.18	61.35	62.49	1543486
2008-06-19	62.54	63.22	61.80	62.96	1296323
2008-06-20	62.36	62.62	61.00	61.48	2024082
2008-06-23	61.41	62.34	61.04	61.42	1472937
2008-06-24	61.07	61.49	59.90	60.21	1888124
2008-06-25	60.65	60.65	58.52	59.17	2307427
2008-06-26	57.22	57.22	52.55	53.64	6426275
2008-06-27	53.50	53.50	50.50	51.33	5417825
2008-06-30	50.46	52.59	50.46	51.37	3939688
2008-07-01	50.87	52.06	48.13	51.83	6614059
2008-07-02	52.06	52.12	47.05	47.22	3472195
2008-07-03	48.07	48.07	44.65	45.92	3560192
2008-07-07	46.19	48.71	46.01	47.60	4759459
2008-07-08	47.89	47.89	45.53	46.96	3713877
2008-07-09	46.60	47.46	42.67	43.04	4638351
2008-07-10	43.87	44.00	42.05	43.46	4942434
2008-07-11	43.01	44.87	41.66	43.61	4445878
2008-07-14	44.27	44.83	43.41	43.56	3039943
2008-07-15	43.29	43.89	41.55	42.70	3524065
2008-07-16	44.50	48.51	43.70	48.47	5036884
2008-07-17	49.36	51.19	47.90	49.47	5080953
2008-07-18	50.03	50.49	46.79	47.32	2698765
2008-07-21	47.80	48.65	46.95	48.45	2623082
2008-07-22	48.89	49.46	47.89	49.46	2911772
2008-07-23	50.25	50.50	49.31	50.12	3083084
2008-07-24	53.25	53.25	46.51	46.72	5167733
2008-07-25	48.07	49.48	47.49	49.17	3168179
2008-07-28	49.04	50.00	47.62	47.62	2295883
2008-07-29	47.85	49.39	47.16	49.00	2260096
2008-07-30	48.97	49.99	48.17	49.37	2230614
2008-07-31	48.97	48.99	47.14	47.28	2688676
2008-08-01	47.29	47.31	44.84	45.22	3116544
2008-08-04	45.28	45.54	43.40	43.52	3189857
2008-08-05	43.77	44.84	43.54	44.84	3637581
2008-08-06	44.92	47.13	44.38	46.61	3114876
2008-08-07	46.69	46.69	44.57	44.71	2313618
2008-08-08	44.68	47.90	44.40	47.22	2399158
2008-08-11	47.47	48.84	46.46	48.60	2302591
2008-08-12	48.89	49.79	48.17	49.02	2576268
2008-08-13	47.41	50.10	47.39	49.64	2625445
2008-08-14	49.03	51.09	49.02	50.47	2102168
2008-08-15	50.14	51.61	50.14	51.23	1295698
2008-08-18	51.41	51.90	49.69	50.01	2054709
2008-08-19	50.00	50.31	47.50	48.19	2183411
2008-08-20	48.98	49.52	47.75	48.46	1636074
2008-08-21	47.91	48.83	47.39	48.18	1360745
2008-08-22	48.75	49.67	48.03	48.72	1087442
2008-08-25	48.70	49.02	47.42	47.68	1034535
2008-08-26	47.68	48.21	46.80	47.58	1128701
2008-08-27	47.36	48.97	47.36	48.38	1136673
2008-08-28	48.97	50.91	48.80	50.40	1423710
2008-08-29	50.35	50.72	49.50	50.29	1075221
2008-09-02	50.54	49.54	49.25	49.54	1691513
2008-09-03	49.68	49.68	46.52	47.32	1689576
2008-09-04	41.49	41.90	37.12	38.02	10590105
2008-09-05	37.78	38.52	36.24	38.31	5129402
2008-09-08	40.39	41.19	37.34	37.50	6311540
2008-09-09	37.39	37.53	35.32	35.43	4527057
2008-09-10	35.50	36.51	35.27	35.80	2371594
2008-09-11	35.29	36.89	34.69	36.72	2716717
2008-09-12	36.64	37.17	35.40	36.76	3130610
2008-09-15	35.69	37.10	34.32	34.59	3239856
2008-09-16	33.89	35.25	32.51	34.76	3893357
2008-09-17	34.34	35.08	33.46	33.49	3775596
2008-09-18	34.16	34.29	30.85	33.81	4335677
2008-09-19	35.80	36.57	32.54	33.18	5543758
2008-09-22	33.67	34.59	32.36	33.57	2460319
2008-09-23	34.45	34.80	32.98	33.69	2620974
2008-09-24	34.25	34.62	32.68	33.25	3163335
2008-09-25	33.29	33.93	32.43	33.22	2394743
2008-09-26	32.55	34.19	32.41	34.18	2568390
2008-09-29	33.57	34.13	28.22	29.28	4493489
2008-09-30	29.51	30.84	28.82	30.52	3704554
2008-10-01	30.38	30.44	28.33	29.43	3036968
2008-10-02	29.40	29.57	25.95	26.11	3171659
2008-10-03	25.52	26.92	23.35	23.67	4816116
2008-10-06	22.05	23.28	19.79	23.12	5218272
2008-10-07	23.25	24.35	21.03	21.25	3940031
2008-10-08	20.10	21.97	19.20	20.61	4196304
2008-10-09	20.70	22.00	18.88	19.17	3174389
2008-10-10	18.01	19.95	16.82	19.06	3863970
2008-10-13	21.58	23.44	20.01	23.44	3344588
2008-10-14	25.47	26.13	22.50	23.18	4144566
2008-10-15	22.87	22.87	19.28	19.30	3466561
2008-10-16	19.55	20.72	18.37	20.34	3245028
2008-10-17	20.35	21.53	19.39	20.35	3119305
2008-10-20	20.35	21.30	19.50	21.22	2024573
2008-10-21	21.33	21.33	17.29	17.42	5025927
2008-10-22	17.20	17.45	15.33	16.72	6137460
2008-10-23	16.00	16.24	12.98	14.40	8994644
2008-10-24	11.85	13.44	11.80	12.69	6164078
2008-10-27	12.57	13.21	11.60	12.17	4983665
2008-10-28	12.60	13.48	11.66	13.45	4104613
2008-10-29	13.37	15.06	13.15	14.16	3647672
2008-10-30	15.39	17.25	15.00	16.95	6466473
2008-10-31	16.15	17.49	15.65	16.69	6486307
2008-11-03	16.99	17.43	15.65	15.69	3488983
2008-11-04	16.26	17.86	16.02	17.57	4601468
2008-11-05	17.00	17.62	15.65	16.00	18915725
2008-11-06	16.46	16.53	14.42	14.47	3248438
2008-11-07	14.72	15.50	14.46	15.04	2586891
2008-11-10	15.72	15.89	14.19	14.38	2118636
2008-11-11	13.83	14.19	12.83	13.36	2426761
2008-11-12	12.97	13.16	11.42	11.50	3425791
2008-11-13	11.61	13.17	11.05	13.16	3136112
2008-11-14	12.83	13.22	12.08	12.12	2534221
2008-11-17	11.98	12.25	11.23	11.77	2873061
2008-11-18	11.63	12.36	11.37	11.81	3028814
2008-11-19	11.81	11.81	10.17	10.21	2941041
2008-11-20	10.00	10.29	9.27	9.33	3311733
2008-11-21	9.99	10.08	8.97	10.06	3434544
2008-11-24	10.79	11.87	10.45	11.65	2926191
2008-11-25	11.90	12.31	11.09	11.90	2962526
2008-11-26	11.48	14.44	11.32	14.18	3393560
2008-11-28	14.01	14.50	13.82	14.26	1272915
2008-12-01	13.76	13.79	11.64	11.71	2303656
2008-12-02	12.13	13.86	12.05	13.65	4074199
2008-12-03	13.23	13.94	12.64	13.41	2920895
2008-12-04	13.06	13.40	12.03	12.41	2403144
2008-12-05	11.87	13.59	11.87	13.57	2699469
2008-12-08	14.68	16.56	14.68	16.01	4948006
2008-12-09	15.87	17.57	15.27	16.95	4221601
2008-12-10	17.32	17.75	16.80	17.60	3581910
2008-12-11	17.45	18.79	16.43	16.70	4377559
2008-12-12	15.26	17.23	15.05	17.09	3129386
2008-12-15	17.39	17.72	15.63	15.87	2468601
2008-12-16	16.05	17.44	15.52	17.37	2942060
2008-12-17	16.96	18.21	16.77	17.80	3035062
2008-12-18	17.99	17.99	16.10	16.48	2212051
2008-12-19	16.69	17.46	16.24	16.80	2215999
2008-12-22	16.78	17.22	15.15	15.27	2311975
2008-12-23	15.89	16.65	15.42	15.63	1317116
2008-12-24	15.71	15.84	15.21	15.78	575058
2008-12-26	15.82	16.19	15.63	16.18	646355
2008-12-29	16.47	16.47	15.70	15.86	1105867
2008-12-30	15.97	16.54	15.53	16.54	1805323
2008-12-31	16.55	17.63	16.31	17.32	1958355
2009-01-02	17.32	18.80	17.32	18.74	2437086
2009-01-05	18.73	19.49	17.89	19.18	3270169
2009-01-06	19.50	21.11	19.40	20.46	2967595
2009-01-07	20.00	20.04	18.28	18.51	2431715
2009-01-08	18.04	18.07	16.93	17.74	4593800
2009-01-09	17.78	17.78	16.38	16.82	3494073
2009-01-12	16.81	16.99	15.12	15.44	3523893
2009-01-13	15.39	16.13	15.10	15.67	2256947
2009-01-14	15.35	15.35	14.50	14.73	2710915
2009-01-15	14.66	15.21	13.66	14.93	2905671
2009-01-16	15.23	15.50	14.22	14.97	2277866
2009-01-20	14.88	14.89	13.50	13.68	2083978
2009-01-21	13.93	14.83	13.76	14.81	2210386
2009-01-22	14.55	14.71	13.67	14.06	2660467
2009-01-23	13.73	14.77	13.29	14.34	2807607
2009-01-26	13.75	14.87	13.55	13.94	2397406
2009-01-27	14.04	14.72	13.93	14.13	2319883
2009-01-28	14.90	15.24	14.47	14.71	2588162
2009-01-29	14.46	14.50	12.22	12.57	4991366
2009-01-30	12.59	12.59	11.38	11.84	4337247
2009-02-02	11.49	11.84	10.93	11.78	3746177
2009-02-03	11.71	12.38	11.36	12.01	3676536
2009-02-04	12.01	13.25	12.00	12.59	3643767
2009-02-05	12.40	13.56	12.20	13.47	3335791
2009-02-06	13.53	14.39	13.51	14.29	3611189
2009-02-09	14.28	15.17	14.11	14.63	4183208
2009-02-10	14.47	15.20	13.25	13.52	4312757
2009-02-11	13.68	14.25	13.20	13.62	4179662
2009-02-12	10.54	10.88	8.65	9.45	19677826
2009-02-13	9.66	10.15	9.35	9.67	5815137
2009-02-17	9.48	9.48	7.95	8.05	6994965
2009-02-18	8.24	8.42	7.62	8.09	5347627
2009-02-19	8.16	8.46	7.69	7.77	3345875
2009-02-20	7.84	8.39	7.72	8.18	5592746
2009-02-23	8.32	8.45	7.55	7.57	5197361
2009-02-24	7.66	8.59	7.49	8.40	3961449
2009-02-25	8.66	9.48	8.22	8.44	7512099
2009-02-26	8.52	8.85	7.87	7.89	4222953
2009-02-27	7.66	9.04	7.66	8.92	7239048
2009-03-02	8.64	8.78	7.70	7.73	5623245
2009-03-03	7.98	8.18	7.47	7.78	4029806
2009-03-04	8.04	9.03	8.00	8.62	3914844
2009-03-05	8.26	8.40	7.64	7.77	3661036
2009-03-06	7.88	8.25	7.34	7.63	3361984
2009-03-09	7.50	8.20	7.37	7.90	3064435
2009-03-10	8.25	9.30	8.22	9.28	4785161
2009-03-11	9.50	10.08	9.08	9.32	4598903
2009-03-12	9.26	9.88	8.79	9.85	2985556
2009-03-13	10.00	10.25	9.34	9.60	3999576
2009-03-16	9.73	10.24	9.53	9.59	4456323
2009-03-17	9.60	9.83	9.23	9.81	2768445
2009-03-18	9.74	10.21	9.34	10.07	4433004
2009-03-19	9.84	10.32	9.50	9.89	4579802
2009-03-20	9.97	10.06	8.92	9.12	2506774
2009-03-23	9.78	10.44	9.45	10.40	3416890
2009-03-24	10.12	10.79	9.86	10.46	2959408
2009-03-25	10.44	11.00	9.67	10.26	2876566
2009-03-26	10.50	10.96	10.15	10.94	5453174
2009-03-27	10.71	11.04	10.53	10.95	3002455
2009-03-30	10.52	10.52	9.08	9.43	4732283
2009-03-31	9.45	9.70	9.15	9.25	3666130
2009-04-01	9.09	9.79	8.90	9.74	2581666
2009-04-02	10.24	10.84	10.00	10.54	3638747
2009-04-03	10.50	11.45	10.32	11.22	3226398
2009-04-06	11.24	11.24	10.67	11.09	1747670
2009-04-07	10.77	10.80	10.31	10.43	1565919
2009-04-08	10.52	10.80	10.26	10.55	1234945
2009-04-09	10.94	12.09	10.84	12.01	3863371
2009-04-13	11.83	12.54	11.40	12.37	2559488
2009-04-14	12.39	12.77	11.81	11.94	1840845
2009-04-15	11.82	12.59	11.71	12.38	2298263
2009-04-16	12.00	12.79	12.00	12.56	3358142
2009-04-17	12.64	13.02	12.33	12.70	3973422
2009-04-20	12.40	12.40	11.20	11.30	3884575
2009-04-21	10.93	12.12	10.61	12.10	6096821
2009-04-22	10.97	12.52	10.93	11.67	8988093
2009-04-23	11.76	12.06	11.46	11.77	3425488
2009-04-24	11.95	13.15	11.85	12.98	5678866
2009-04-27	12.78	12.81	12.12	12.41	2890448
2009-04-28	12.35	12.58	12.00	12.34	1940429
2009-04-29	12.53	13.68	12.36	13.50	3775780
2009-04-30	13.80	14.70	13.61	13.80	3966336
2009-05-01	13.80	15.34	13.80	14.90	3181871
2009-05-04	15.19	15.58	14.87	15.50	4054103
2009-05-05	15.47	16.14	15.26	16.03	3060635
2009-05-06	16.33	16.61	15.72	16.58	3600028
2009-05-07	16.84	16.99	15.25	15.42	3750699
2009-05-08	15.39	17.92	15.39	17.90	4411892
2009-05-11	17.44	17.50	15.96	16.02	3799524
2009-05-12	16.31	16.62	14.81	15.29	3741201
2009-05-13	14.29	14.73	13.90	13.93	3459553
2009-05-14	13.70	14.57	13.50	14.42	3236095
2009-05-15	14.35	14.95	14.18	14.43	2452210
2009-05-18	14.69	15.57	14.47	15.45	3187280
2009-05-19	15.39	16.23	15.11	16.01	3310459
2009-05-20	16.29	17.30	15.92	16.00	3418657
2009-05-21	15.68	15.88	14.57	14.87	2886741
2009-05-22	15.03	15.35	14.66	14.94	1722905
2009-05-26	14.71	15.61	14.47	15.36	2856458
2009-05-27	15.31	15.85	15.24	15.39	3104875
2009-05-28	13.89	14.06	12.84	13.62	12711033
2009-05-29	14.10	14.11	13.22	13.42	23282051
2009-06-01	13.82	14.87	13.55	14.37	9475504
2009-06-02	14.36	14.52	13.92	14.17	5916651
2009-06-03	13.98	14.13	13.45	13.76	3626742
2009-06-04	13.86	14.70	13.77	14.59	6068711
2009-06-05	15.16	15.60	14.68	15.15	5182384
2009-06-08	14.64	14.96	14.33	14.62	3343703
2009-06-09	14.65	14.85	14.20	14.58	2910160
2009-06-10	14.82	15.09	14.00	14.42	3169117
2009-06-11	14.47	14.70	14.33	14.41	1981268
2009-06-12	14.26	14.52	14.19	14.47	2009992
2009-06-15	14.11	14.27	13.48	13.69	2718894
2009-06-16	13.84	14.16	12.93	13.09	3486766
2009-06-17	13.25	13.25	12.43	12.89	3375670
2009-06-18	12.93	12.94	12.32	12.58	2004859
2009-06-19	12.69	12.99	12.50	12.67	2725296
2009-06-22	12.58	12.58	11.37	11.60	3626419
2009-06-23	11.73	12.10	11.55	11.96	4648476
2009-06-24	12.09	12.58	12.01	12.25	2510395
2009-06-25	12.17	12.71	12.02	12.68	2324845
2009-06-26	12.58	12.76	12.31	12.40	2323489
2009-06-29	12.45	12.78	12.21	12.30	2420098
2009-06-30	12.25	12.46	11.88	12.07	2283557
2009-07-01	12.21	12.56	12.09	12.15	2420818
2009-07-02	11.97	12.06	11.51	11.51	2138145
2009-07-06	11.46	11.48	10.83	11.06	1674505
2009-07-07	11.08	11.13	10.73	10.80	2743762
2009-07-08	10.84	10.88	10.25	10.60	3602750
2009-07-09	10.69	11.03	10.60	10.60	1918668
2009-07-10	10.56	10.73	10.34	10.60	2024507
2009-07-13	10.70	11.11	10.24	11.07	1880834
2009-07-14	11.07	11.35	10.72	11.26	1912195
2009-07-15	11.56	12.21	11.45	12.16	2941874
2009-07-16	12.13	12.90	12.02	12.75	2961912
2009-07-17	12.66	13.20	12.66	12.99	2295234
2009-07-20	13.53	14.19	13.39	13.78	5173439
2009-07-21	14.40	14.58	13.33	13.66	3719762
2009-07-22	13.40	13.93	13.29	13.58	2469495
2009-07-23	12.38	14.41	12.26	14.38	6747052
2009-07-24	14.25	14.44	13.54	14.15	2784085
2009-07-27	14.00	14.77	14.00	14.72	3171598
2009-07-28	14.42	14.66	14.14	14.57	2208794
2009-07-29	14.48	14.48	13.92	14.05	1975159
2009-07-30	14.38	15.10	14.28	14.87	2472541
2009-07-31	14.76	15.37	14.68	15.18	1507343
2009-08-03	15.44	16.19	15.39	15.89	2987889
2009-08-04	15.77	16.16	15.55	15.94	3314005
2009-08-05	16.02	16.02	15.37	15.50	2905237
2009-08-06	15.72	15.89	15.30	15.81	2488571
2009-08-07	16.05	17.05	15.84	16.93	2780058
2009-08-10	16.80	16.88	15.89	16.03	3609057
2009-08-11	15.95	16.13	15.25	15.47	2113733
2009-08-12	15.36	16.39	15.33	16.10	3492472
2009-08-13	16.29	16.37	15.75	15.95	2068164
2009-08-14	15.96	15.96	15.03	15.19	2150774
2009-08-17	14.75	14.76	14.26	14.53	2863604
2009-08-18	14.66	15.08	14.64	15.02	2295521
2009-08-19	14.69	15.23	14.41	14.91	2104183
2009-08-20	14.83	15.75	14.82	15.58	3126520
2009-08-21	15.71	16.92	15.65	16.70	5682011
2009-08-24	16.81	17.48	16.43	16.48	4086582
2009-08-25	16.72	17.11	16.46	16.63	2833519
2009-08-26	16.54	16.96	16.31	16.80	3871109
2009-08-27	16.70	16.99	16.21	16.91	2386635
2009-08-28	16.99	17.47	16.91	17.07	2708862
2009-08-31	16.88	16.90	16.22	16.48	3575297
2009-09-01	16.36	17.05	15.86	16.00	3663929
2009-09-02	15.95	16.06	15.52	15.60	2395308
2009-09-03	15.79	16.08	15.48	16.06	1589407
2009-09-04	16.00	16.66	16.00	16.61	1346433
2009-09-08	16.92	17.27	16.78	17.13	1998476
2009-09-09	17.32	17.80	16.89	17.50	2067621
2009-09-10	17.50	17.93	17.14	17.86	2022597
2009-09-11	17.88	18.41	17.72	17.89	2740547
2009-09-14	17.66	18.79	17.42	18.72	3498033
2009-09-15	18.73	19.25	18.66	18.99	3756680
2009-09-16	19.15	20.12	19.07	19.69	3976170
2009-09-17	19.78	20.07	19.27	19.75	3594510
2009-09-18	19.89	20.00	19.03	19.55	2506800
2009-09-21	19.16	19.28	18.69	18.76	3239341
2009-09-22	18.99	20.11	18.99	20.05	3770870
2009-09-23	20.07	20.56	19.76	19.89	3139862
2009-09-24	19.90	20.17	19.08	19.36	4042131
2009-09-25	19.73	20.09	19.08	19.74	4449627
2009-09-28	19.96	20.73	19.60	20.37	3294161
2009-09-29	20.40	21.25	20.40	20.87	2813642
2009-09-30	20.85	21.27	20.19	20.73	3551263
2009-10-01	20.71	20.88	19.40	19.45	5407491
2009-10-02	19.08	19.09	18.08	18.11	5529666
2009-10-05	18.20	19.43	18.20	19.35	3128248
2009-10-06	19.68	19.88	19.04	19.58	2848473
2009-10-07	19.44	20.05	19.43	19.94	2868345
2009-10-08	19.97	20.91	19.84	20.83	4310729
2009-10-09	20.74	21.96	20.45	21.92	3968894
2009-10-12	22.00	22.10	21.17	21.30	3684200
2009-10-13	21.36	21.70	20.93	21.66	2305235
2009-10-14	21.92	23.07	21.76	23.02	3773649
2009-10-15	22.61	23.33	22.59	23.26	2351806
2009-10-16	23.59	23.75	22.67	23.11	3080586
2009-10-19	23.12	24.48	23.12	24.11	3904505
2009-10-20	25.05	25.61	23.51	23.86	6807845
2009-10-21	23.83	24.45	23.38	23.59	4871462
2009-10-22	22.25	23.70	22.16	23.50	7155530
2009-10-23	23.92	24.99	23.52	23.68	4133864
2009-10-26	23.73	24.96	23.31	23.38	3217229
2009-10-27	23.53	23.95	22.35	22.39	2925872
2009-10-28	22.31	22.48	20.64	20.76	4358728
2009-10-29	21.02	21.97	21.02	21.64	2913064
2009-10-30	21.63	21.64	19.87	20.22	4391849
2009-11-02	20.36	21.23	19.77	20.25	2691315
2009-11-03	19.96	21.16	19.77	21.06	2536522
2009-11-04	21.32	21.72	20.78	20.86	1771250
2009-11-05	20.29	21.13	20.17	21.09	3585122
2009-11-06	20.62	21.50	20.38	20.53	3596878
2009-11-09	20.91	21.72	20.72	21.68	4023586
2009-11-10	21.55	22.44	21.24	21.63	2948711
2009-11-11	21.98	22.71	21.77	22.08	3366761
2009-11-12	22.14	22.39	21.48	21.53	1878981
2009-11-13	21.62	21.89	20.93	21.08	5848196
2009-11-16	21.33	22.44	21.19	22.11	2453696
2009-11-17	21.87	22.06	21.44	21.98	1520134
2009-11-18	22.04	22.37	21.83	22.04	2157934
2009-11-19	21.77	21.77	20.97	21.10	1877051
2009-11-20	20.90	20.90	20.11	20.30	1846761
2009-11-23	20.71	20.94	19.56	19.73	4129079
2009-11-24	19.62	19.81	19.04	19.52	2694595
2009-11-25	19.54	20.04	19.42	19.91	1220135
2009-11-27	19.00	19.42	18.55	18.98	1245354
2009-11-30	18.87	19.11	18.47	18.83	2499480
2009-12-01	19.03	19.72	19.03	19.42	2620022
2009-12-02	19.45	19.80	19.19	19.35	2058771
2009-12-03	19.42	19.60	18.99	19.04	1996978
2009-12-04	19.30	19.80	18.75	19.13	1839435
2009-12-07	18.94	19.52	18.94	19.31	1918538
2009-12-08	19.15	19.21	18.71	18.77	1785560
2009-12-09	18.88	18.96	18.34	18.59	1619323
2009-12-10	18.76	19.01	18.24	18.42	2189763
2009-12-11	18.47	18.66	18.29	18.64	1066619
2009-12-14	18.79	18.85	18.47	18.67	1524879
2009-12-15	18.49	18.65	18.32	18.44	1754982
2009-12-16	18.62	19.52	18.51	19.33	2425222
2009-12-17	19.21	19.60	19.07	19.32	2087664
2009-12-18	19.55	19.55	19.10	19.21	1995869
2009-12-21	20.75	21.03	19.67	20.94	11615562
2009-12-22	21.04	21.47	20.73	21.45	2932314
2009-12-23	21.52	21.57	20.89	21.15	1487788
2009-12-24	21.17	21.38	21.03	21.24	434669
2009-12-28	21.27	21.27	20.42	20.55	1690854
2009-12-29	20.53	20.63	20.25	20.29	1401258
2009-12-30	20.08	20.35	20.01	20.21	896793
2009-12-31	20.23	20.28	19.81	19.81	1024781
2010-01-04	20.36	21.00	20.10	20.97	5212427
2010-01-05	21.14	21.51	20.89	21.35	2659798
2010-01-06	21.36	21.80	21.24	21.59	2323790
2010-01-07	21.43	22.89	21.37	22.59	3906773
2010-01-08	22.33	22.85	22.02	22.76	2403444
2010-01-11	22.81	23.89	22.81	23.64	3855394
2010-01-12	23.38	23.79	23.12	23.41	4656488
2010-01-13	23.56	23.76	22.78	23.63	1902547
2010-01-14	23.58	23.69	22.73	23.20	2612586
2010-01-15	23.01	23.53	22.68	22.89	1911694
2010-01-19	22.80	23.38	22.79	23.32	1459171
2010-01-20	23.11	23.11	22.35	22.81	1402457
2010-01-21	22.64	22.82	21.92	22.07	2212822
2010-01-22	21.62	22.25	21.28	21.46	2503438
2010-01-25	21.84	22.09	21.19	21.41	1638649
2010-01-26	21.36	21.76	21.05	21.09	983820
2010-01-27	21.00	21.09	20.00	20.76	2655644
2010-01-28	20.91	20.94	19.95	20.53	1832706
2010-01-29	20.63	20.90	19.44	19.55	2111853
2010-02-01	19.64	20.19	19.59	20.12	1262135
2010-02-02	20.23	20.53	19.65	20.05	2081682
2010-02-03	20.01	20.33	19.73	19.85	1430580
2010-02-04	19.66	19.66	18.59	18.60	2484358
2010-02-05	18.54	18.55	17.32	18.14	3470395
2010-02-08	18.02	18.57	17.74	17.97	2197446
2010-02-09	18.41	18.65	18.09	18.44	2167608
2010-02-10	18.35	18.65	17.95	18.38	1452997
2010-02-11	18.35	19.10	18.17	19.07	2075203
2010-02-12	18.64	18.91	18.43	18.78	2553446
2010-02-16	19.20	19.87	18.96	19.86	2228047
2010-02-17	20.21	20.40	19.91	20.17	3023288
2010-02-18	19.45	20.81	19.30	19.72	4247967
2010-02-19	20.07	20.78	19.67	20.54	3186971
2010-02-22	20.71	20.95	20.39	20.54	2360434
2010-02-23	20.40	20.74	19.50	19.75	2436363
2010-02-24	19.74	20.35	19.23	19.38	2794426
2010-02-25	19.05	19.39	18.50	19.28	2548360
2010-02-26	19.33	19.54	18.91	19.47	1543249
2010-03-01	19.64	19.91	19.50	19.66	2089161
2010-03-02	19.74	20.14	19.70	19.98	2228284
2010-03-03	20.06	21.71	19.85	21.33	8578636
2010-03-04	21.51	22.05	21.40	21.96	2378905
2010-03-05	22.23	22.89	22.11	22.72	2917136
2010-03-08	22.71	22.90	22.31	22.68	2053471
2010-03-09	22.51	22.77	22.34	22.45	2132861
2010-03-10	22.48	22.87	22.15	22.31	1890457
2010-03-11	22.35	22.72	22.00	22.62	2155530
2010-03-12	22.80	23.00	22.55	22.96	1365406
2010-03-15	22.85	23.00	22.25	22.55	1183182
2010-03-16	22.62	23.08	22.44	23.02	1270890
2010-03-17	23.15	23.80	23.04	23.46	2470140
2010-03-18	23.36	23.57	22.80	22.92	1183404
2010-03-19	22.98	22.99	21.85	22.07	2274588
2010-03-22	21.79	22.31	21.62	22.18	1254791
2010-03-23	22.26	23.05	22.18	22.89	1742241
2010-03-24	22.76	22.80	22.31	22.37	1312093
2010-03-25	22.72	22.80	21.87	21.91	1691083
2010-03-26	22.00	22.24	21.37	21.57	2391371
2010-03-29	21.77	22.27	21.66	22.27	1118311
2010-03-30	22.35	22.48	21.95	22.15	1004444
2010-03-31	22.03	22.93	21.89	22.71	2531677
2010-04-01	22.93	23.63	22.91	23.63	2321013
2010-04-05	23.75	24.55	23.75	24.45	3216877
2010-04-06	24.38	25.07	24.27	24.75	3369149
2010-04-07	24.74	25.01	24.48	24.75	2108104
2010-04-08	24.51	25.24	24.31	25.20	2263535
2010-04-09	25.29	26.41	25.29	26.16	5072361
2010-04-12	26.11	26.18	25.68	25.78	2294053
2010-04-13	25.73	26.12	25.52	25.77	1276206
2010-04-14	25.98	26.02	25.53	25.95	2601295
2010-04-15	26.22	27.09	26.07	26.73	3268335
2010-04-16	26.53	27.04	25.54	26.11	3661179
2010-04-19	25.90	25.92	24.29	25.01	3341914
2010-04-20	25.14	26.01	25.14	26.01	2418524
2010-04-21	26.09	26.22	25.60	26.11	2340418
2010-04-22	25.20	27.06	25.20	26.87	4595645
2010-04-23	26.84	27.82	26.75	27.74	2390209
2010-04-26	28.05	28.71	27.68	27.80	1983244
2010-04-27	28.44	28.44	26.30	26.41	3568141
2010-04-28	26.73	27.06	26.13	26.34	2120689
2010-04-29	26.67	28.21	26.54	27.84	2597560
2010-04-30	27.85	28.25	26.42	26.52	1891796
2010-05-03	26.81	28.27	26.56	28.19	3426593
2010-05-04	27.63	27.63	26.15	26.42	2398185
2010-05-05	25.75	27.12	24.49	26.19	3126745
2010-05-06	25.99	26.76	22.00	24.68	5109532
2010-05-07	24.53	24.70	22.42	22.55	4377797
2010-05-10	24.88	25.26	24.37	25.01	3285437
2010-05-11	24.29	25.45	24.13	24.84	1599820
2010-05-12	25.02	26.36	25.02	26.00	2378348
2010-05-13	25.95	26.73	25.61	26.05	2225620
2010-05-14	25.69	25.69	23.95	24.51	4141986
2010-05-17	24.73	24.96	22.50	23.27	3400001
2010-05-18	23.60	24.14	22.44	22.55	2512078
2010-05-19	22.37	22.88	21.22	22.15	3074020
2010-05-20	21.17	21.50	20.39	20.63	3346186
2010-05-21	20.21	21.50	19.87	21.18	3978202
2010-05-24	21.09	21.52	20.58	20.66	1810745
2010-05-25	19.66	20.77	19.19	20.72	3498812
2010-05-26	21.13	22.11	20.89	21.44	3487306
2010-05-27	22.23	22.56	21.86	22.50	2413743
2010-05-28	22.46	22.69	21.37	21.76	2059900
2010-06-01	21.39	22.56	21.05	21.25	3101604
2010-06-02	21.49	22.01	21.04	22.01	2699254
2010-06-03	22.68	22.85	21.91	22.60	2479960
2010-06-04	21.82	22.39	20.71	20.95	3123366
2010-06-07	20.69	20.87	19.30	19.37	3446217
2010-06-08	19.55	19.78	18.57	19.01	4097242
2010-06-09	19.30	20.14	18.94	19.07	2114948
2010-06-10	19.76	20.41	19.70	20.38	2160010
2010-06-11	19.99	20.94	19.95	20.40	2285021
2010-06-14	20.85	21.30	20.43	20.56	2048318
2010-06-15	20.78	21.47	20.61	21.40	1792184
2010-06-16	21.21	22.38	20.98	22.20	3860481
2010-06-17	22.17	22.32	21.51	21.85	1527041
2010-06-18	21.96	22.17	21.52	21.87	1448255
2010-06-21	22.40	22.81	21.86	22.06	2230353
2010-06-22	22.24	22.66	21.11	21.18	1941082
2010-06-23	21.12	21.51	20.51	21.20	1941063
2010-06-24	21.00	21.03	20.31	20.39	1779284
2010-06-25	20.57	20.93	20.07	20.90	1858618
2010-06-28	20.81	21.13	20.24	20.55	1831920
2010-06-29	19.96	19.96	18.85	19.03	2737327
2010-06-30	18.95	19.52	18.67	18.74	2157448
2010-07-01	18.69	18.94	17.49	17.71	5712202
2010-07-02	17.86	18.10	17.26	17.85	2713402
2010-07-06	18.24	18.67	17.22	17.30	2684989
2010-07-07	16.96	17.84	16.79	17.70	3517978
2010-07-08	18.00	18.33	17.77	18.12	2588567
2010-07-09	18.05	18.83	17.96	18.69	1503843
2010-07-12	18.56	18.79	17.97	18.20	1157664
2010-07-13	18.58	19.24	18.58	19.10	1439084
2010-07-14	19.00	19.11	18.49	18.98	2161668
2010-07-15	18.96	18.96	18.25	18.50	1879778
2010-07-16	18.30	18.37	17.45	17.48	2189910
2010-07-19	17.60	17.96	17.38	17.77	3119805
2010-07-20	17.39	18.73	17.22	18.60	2565230
2010-07-21	18.96	20.00	18.85	19.03	4579491
2010-07-22	19.60	20.10	19.37	19.94	4012642
2010-07-23	19.99	21.15	19.85	21.14	4689373
2010-07-26	21.09	21.51	21.01	21.33	2028514
2010-07-27	21.58	21.58	20.36	20.62	2553389
2010-07-28	20.50	20.73	20.19	20.62	2520152
2010-07-29	20.87	20.94	19.24	19.44	4359413
2010-07-30	18.95	19.86	18.73	19.74	4004817
2010-08-02	20.33	20.96	20.01	20.89	3025835
2010-08-03	20.78	21.10	20.36	20.83	1723697
2010-08-04	21.04	21.45	20.84	21.38	1891794
2010-08-05	21.17	21.62	21.06	21.23	1623793
2010-08-06	20.80	21.23	20.41	20.95	1584909
2010-08-09	21.20	21.35	20.66	21.25	2166577
2010-08-10	20.83	21.10	20.69	20.88	2514608
2010-08-11	20.20	20.48	19.42	19.63	3476903
2010-08-12	19.10	19.43	18.93	19.13	2067069
2010-08-13	19.07	19.46	18.98	19.10	1857698
2010-08-16	18.87	19.74	18.74	19.49	1328282
2010-08-17	20.00	20.11	19.69	19.86	2248612
2010-08-18	19.84	20.12	19.55	19.80	1542018
2010-08-19	19.62	19.96	18.97	19.22	1971943
2010-08-20	19.05	20.17	18.97	20.10	3335552
2010-08-23	20.43	20.46	19.41	19.54	3740756
2010-08-24	19.01	19.23	18.62	18.83	1662801
2010-08-25	18.55	18.85	18.04	18.74	2172389
2010-08-26	18.81	19.10	18.05	18.12	1526787
2010-08-27	18.46	18.95	17.82	18.91	1635769
2010-08-30	18.81	18.93	18.15	18.15	1171968
2010-08-31	18.05	18.63	17.81	18.21	1254126
2010-09-01	18.80	19.50	18.79	19.41	1488536
2010-09-02	19.37	20.10	19.24	20.08	1520769
2010-09-03	20.55	20.83	20.28	20.42	1266823
2010-09-07	20.22	20.50	20.10	20.16	1104757
2010-09-08	20.32	20.90	20.32	20.50	1339789
2010-09-09	20.91	20.94	20.23	20.67	2486997
2010-09-10	20.78	20.88	20.28	20.62	1685732
2010-09-13	21.00	21.49	20.92	21.41	1367613
2010-09-14	21.37	21.52	21.05	21.28	1399105
2010-09-15	21.19	21.34	20.95	21.27	1393487
2010-09-16	21.20	21.77	21.14	21.67	1267023
2010-09-17	21.87	22.11	21.46	22.05	1758526
2010-09-20	22.23	22.60	21.87	22.59	1761248
2010-09-21	22.56	22.97	22.42	22.50	1578643
2010-09-22	22.34	22.80	22.00	22.22	1361229
2010-09-23	21.95	22.26	21.30	21.42	1388283
2010-09-24	21.99	22.90	21.95	22.84	1842282
2010-09-27	22.76	22.81	22.11	22.53	1644192
2010-09-28	22.70	22.79	22.03	22.56	2441138
2010-09-29	22.34	23.01	22.31	22.67	1387068
2010-09-30	22.90	23.13	22.47	22.92	2667167
2010-10-01	23.00	23.38	22.91	23.33	2171879
2010-10-04	23.24	23.56	22.72	22.98	1850997
2010-10-05	23.32	24.10	23.32	23.77	1812723
2010-10-06	23.83	24.36	23.65	23.83	1570411
2010-10-07	24.12	24.18	23.50	23.75	1235774
2010-10-08	23.86	24.90	23.73	24.06	2674929
2010-10-11	24.09	24.29	23.76	23.91	3196382
2010-10-12	23.83	24.51	23.06	24.32	2134662
2010-10-13	24.51	24.58	24.03	24.06	2165849
2010-10-14	23.90	24.25	23.69	23.94	1214905
2010-10-15	24.29	24.40	23.75	23.93	1939141
2010-10-18	24.16	24.74	23.88	24.60	2100402
2010-10-19	24.07	24.50	23.75	24.01	1757591
2010-10-20	24.08	24.83	23.94	24.76	2242809
2010-10-21	23.37	23.85	22.00	22.73	8716762
2010-10-22	22.78	23.09	22.59	22.96	2885053
2010-10-25	23.17	23.35	22.51	22.59	2236817
2010-10-26	22.31	22.87	22.12	22.24	1902929
2010-10-27	21.88	22.27	21.55	22.23	1705990
2010-10-28	22.43	22.64	21.97	22.04	1840402
2010-10-29	21.86	22.67	21.85	22.45	1707060
2010-11-01	22.62	23.51	22.57	22.83	2699737
2010-11-02	23.17	23.65	23.12	23.30	1668537
2010-11-03	23.30	23.64	22.87	23.58	1403741
2010-11-04	23.99	24.85	23.95	24.70	2282356
2010-11-05	24.78	25.00	24.64	24.70	1447712
2010-11-08	24.65	24.72	24.08	24.17	2607785
2010-11-09	24.27	24.80	23.76	23.93	1626273
2010-11-10	24.03	24.90	23.88	24.84	1416927
2010-11-11	24.56	25.31	24.37	25.23	1754712
2010-11-12	24.94	25.15	23.98	24.42	1503940
2010-11-15	25.71	26.26	25.04	25.13	3522881
2010-11-16	25.05	25.06	24.03	24.61	1707780
2010-11-17	24.71	24.73	24.34	24.65	1064368
2010-11-18	25.03	25.56	24.92	25.23	1165003
2010-11-19	25.09	25.53	24.92	25.44	1316421
2010-11-22	25.17	25.52	24.91	25.46	1353606
2010-11-23	25.02	25.07	24.53	24.60	1076667
2010-11-24	24.82	25.57	24.82	25.51	1219126
2010-11-26	25.20	25.44	25.00	25.07	371689
2010-11-29	24.83	24.95	24.36	24.69	1293985
2010-11-30	24.31	24.81	24.20	24.28	1520522
2010-12-01	24.98	25.50	24.86	25.37	1216287
2010-12-02	25.49	26.66	25.44	26.52	2128959
2010-12-03	26.20	27.29	25.97	27.21	1878599
2010-12-06	27.15	27.64	27.09	27.41	1302682
2010-12-07	27.89	28.05	26.87	26.95	1944990
2010-12-08	27.06	27.15	26.38	26.40	1368566
2010-12-09	26.63	26.83	26.26	26.62	1098215
2010-12-10	26.78	27.05	26.35	26.91	839487
2010-12-13	26.89	27.62	26.52	27.18	1618150
2010-12-14	27.21	28.02	26.99	27.84	2731928
2010-12-15	27.75	28.42	27.44	27.48	1914126
2010-12-16	27.48	28.01	27.41	27.62	1548883
2010-12-17	27.66	28.70	27.59	28.40	2519514
2010-12-20	28.50	29.00	28.28	28.96	1798430
2010-12-21	29.04	30.52	28.89	30.52	2150965
2010-12-22	30.46	30.71	30.10	30.61	1769539
2010-12-23	30.35	30.89	30.35	30.85	1473582
2010-12-27	30.79	30.87	30.40	30.86	945819
2010-12-28	30.84	31.17	30.65	30.99	1049476
2010-12-29	31.03	31.09	30.75	30.79	1089983
2010-12-30	30.79	31.23	30.77	30.97	1239633
2010-12-31	30.96	31.35	30.96	31.04	837211
2011-01-03	31.44	32.07	31.39	31.45	2198323
2011-01-04	31.30	31.45	29.67	30.16	4014788
2011-01-05	29.78	30.42	29.04	30.00	2937348
2011-01-06	30.01	30.14	29.02	29.25	2299037
2011-01-07	29.40	29.74	28.29	28.84	2300872
2011-01-10	28.66	28.97	28.19	28.80	2370519
2011-01-11	29.07	29.47	28.56	28.99	2201460
2011-01-12	29.46	29.77	29.29	29.53	1638367
2011-01-13	29.84	31.50	29.84	31.25	3532859
2011-01-14	31.31	31.97	31.17	31.69	2597652
2011-01-18	31.59	32.82	31.28	32.66	2994437
2011-01-19	32.49	32.67	31.10	31.36	3065281
2011-01-20	31.16	31.51	30.29	30.96	3498793
2011-01-21	31.27	31.46	30.90	31.19	2559563
2011-01-24	31.09	31.81	30.95	31.70	1663924
2011-01-25	31.38	31.78	31.10	31.63	1598782
2011-01-26	31.71	33.29	31.71	32.52	1376366
2011-01-27	32.76	33.00	31.93	32.54	1037705
2011-01-28	32.54	32.90	31.40	31.75	1540453
2011-01-31	31.89	32.74	31.88	32.43	1396069
2011-02-01	34.00	35.50	33.85	34.96	5571942
2011-02-02	34.76	36.89	34.52	35.91	4015973
2011-02-03	35.81	36.58	35.21	36.52	2630690
2011-02-04	36.49	37.50	36.29	36.70	2822673
2011-02-07	36.38	36.69	35.57	36.57	4355659
2011-02-08	36.71	36.71	36.02	36.49	1633379
2011-02-09	36.35	36.53	35.57	36.06	2379870
2011-02-10	34.52	36.60	34.24	36.06	4403418
2011-02-11	35.83	36.63	35.15	36.56	2096639
2011-02-14	36.67	38.41	36.67	37.50	2123705
2011-02-15	37.34	37.55	36.68	36.88	1688751
2011-02-16	37.17	38.18	37.13	38.02	2025496
2011-02-17	37.90	38.42	37.77	38.30	1703786
2011-02-18	38.39	38.50	37.86	38.17	1325906
2011-02-22	37.43	37.82	35.18	35.42	3449333
2011-02-23	35.55	35.55	32.90	34.16	3971969
2011-02-24	34.10	34.77	32.89	33.70	3482449
2011-02-25	33.99	34.71	33.75	34.19	2515354
2011-02-28	34.55	34.63	33.31	33.75	2335935
2011-03-01	34.00	34.11	32.90	33.00	2417092
2011-03-02	32.42	33.54	32.27	33.38	2089483
2011-03-03	33.89	35.78	33.86	35.53	2126613
2011-03-04	35.44	35.67	34.56	34.98	1816968
2011-03-07	34.82	35.51	34.11	34.59	2052589
2011-03-08	34.57	35.30	33.98	35.09	1363503
2011-03-09	34.88	35.09	34.31	34.73	1389975
2011-03-10	33.82	33.91	32.98	33.15	1704202
2011-03-11	32.61	34.28	32.50	34.03	1755439
2011-03-14	33.54	35.20	33.43	34.88	2476919
2011-03-15	33.45	34.71	33.18	34.40	1665265
2011-03-16	34.37	35.94	34.08	34.75	2718606
2011-03-17	36.03	36.73	35.45	36.60	3284610
2011-03-18	37.50	38.03	37.01	37.09	3014647
2011-03-21	37.89	38.23	37.76	37.94	1354484
2011-03-22	37.94	37.99	37.00	37.35	1351422
2011-03-23	37.25	37.41	36.60	37.12	1940486
2011-03-24	37.49	37.58	36.60	36.84	2248471
2011-03-25	37.00	37.61	36.28	37.40	1685789
2011-03-28	37.64	37.89	36.88	36.94	1365906
2011-03-29	37.01	37.06	36.31	36.73	1502179
2011-03-30	37.03	37.11	36.42	36.48	1843770
2011-03-31	36.43	37.10	36.43	37.04	2219809
2011-04-01	37.30	37.83	36.90	37.06	3722940
2011-04-04	37.24	37.67	37.15	37.60	1849667
2011-04-05	37.58	38.21	37.29	38.02	2105254
2011-04-06	38.26	38.43	35.93	36.01	2619150
2011-04-07	36.15	36.73	35.43	35.66	2068841
2011-04-08	35.86	36.05	33.89	34.35	2876520
2011-04-11	34.38	34.73	33.86	34.05	1475878
2011-04-12	33.58	33.74	32.70	33.00	2530001
2011-04-13	33.25	33.55	32.35	33.06	2580142
2011-04-14	32.73	33.50	32.57	33.32	2935891
2011-04-15	33.24	33.55	32.89	33.01	1893662
2011-04-18	32.50	32.55	31.02	31.70	2793743
2011-04-19	31.82	32.51	31.82	32.48	1476159
2011-04-20	32.93	33.12	32.28	32.68	2705609
2011-04-21	34.40	35.41	34.31	34.89	4406262
2011-04-25	34.89	34.96	34.06	34.56	1804817
2011-04-26	34.89	35.50	34.61	35.25	1678085
2011-04-27	35.36	35.45	34.06	35.01	1543501
2011-04-28	34.96	34.98	34.06	34.29	1235711
2011-04-29	34.46	35.13	34.26	34.78	1231388
2011-05-02	35.08	35.71	33.46	33.91	2852883
2011-05-03	33.75	34.02	32.74	32.95	2100365
2011-05-04	32.89	33.00	31.76	31.94	2066735
2011-05-05	31.62	32.08	31.12	31.65	1927422
2011-05-06	32.29	32.53	31.82	31.96	1920399
2011-05-09	31.92	32.69	31.78	32.15	943523
2011-05-10	32.45	32.61	31.96	32.12	904428
2011-05-11	32.09	32.09	30.66	30.93	1770602
2011-05-12	30.73	31.81	30.10	31.72	3332266
2011-05-13	31.74	32.15	31.20	31.30	1966241
2011-05-16	31.00	31.35	29.88	30.04	2531129
2011-05-17	29.84	29.96	28.73	28.97	3065922
2011-05-18	29.05	29.95	28.86	29.63	1803377
2011-05-19	29.93	30.15	29.34	29.64	1308468
2011-05-20	29.57	29.64	28.79	29.36	1208409
2011-05-23	28.44	28.56	27.88	28.23	2141053
2011-05-24	28.31	28.69	27.56	27.71	2104142
2011-05-25	27.50	28.06	27.16	27.84	2548458
2011-05-26	27.78	28.49	27.60	28.27	2042966
2011-05-27	28.47	29.20	28.47	29.05	1760944
2011-05-31	29.52	29.95	29.02	29.65	2027451
2011-06-01	29.50	29.91	27.80	27.90	1704520
2011-06-02	28.02	28.59	27.63	27.71	1497681
2011-06-03	27.04	27.52	26.69	26.81	1589064
2011-06-06	26.78	27.11	25.99	26.19	2301644
2011-06-07	26.46	26.51	25.88	25.88	1676833
2011-06-08	25.80	26.23	25.21	25.51	2421532
2011-06-09	25.60	26.13	25.31	25.87	1696479
2011-06-10	25.50	25.55	24.75	25.03	2308894
2011-06-13	24.99	25.26	24.59	24.98	2232309
2011-06-14	25.38	26.56	25.31	26.27	2196931
2011-06-15	25.77	26.23	25.42	25.48	1700202
2011-06-16	25.50	26.60	25.43	26.06	2816252
2011-06-17	26.54	26.65	26.08	26.36	1944756
2011-06-20	26.22	26.51	26.02	26.16	1123795
2011-06-21	26.46	27.40	26.28	27.31	1253555
2011-06-22	27.23	27.84	27.01	27.05	1604866
2011-06-23	26.27	26.81	25.58	26.77	2719322
2011-06-24	26.89	26.99	26.01	26.09	1443399
2011-06-27	26.06	26.32	25.64	26.00	1090459
2011-06-28	26.25	27.07	26.15	26.87	1398229
2011-06-29	27.18	27.50	26.67	27.19	1080919
2011-06-30	27.29	28.72	27.10	28.45	2160401
2011-07-01	28.51	29.87	28.17	29.73	2199302
2011-07-05	29.69	29.70	29.09	29.44	1764566
2011-07-06	29.34	29.43	28.34	28.65	2217503
2011-07-07	29.11	29.59	28.91	28.98	1858256
2011-07-08	28.33	28.37	27.62	27.74	2597312
2011-07-11	27.08	27.26	26.23	26.41	2019621
2011-07-12	26.31	26.60	25.93	25.98	1606989
2011-07-13	26.32	27.28	26.25	26.65	1869482
2011-07-14	26.80	27.39	26.23	26.39	1855360
2011-07-15	26.60	26.91	26.22	26.87	1389611
2011-07-18	26.69	26.78	25.45	25.74	1923113
2011-07-19	26.01	26.63	25.48	26.02	1778179
2011-07-20	25.84	27.45	25.73	27.21	3982617
2011-07-21	25.32	26.20	24.19	24.32	7018517
2011-07-22	23.90	24.40	23.71	24.24	4107695
2011-07-25	23.91	24.74	23.86	24.23	1986224
2011-07-26	24.11	24.12	23.23	23.40	2317918
2011-07-27	23.07	23.22	22.05	22.34	4315663
2011-07-28	22.20	22.59	21.93	21.98	1928042
2011-07-29	21.57	22.51	21.35	22.21	2334973
2011-08-01	22.65	23.00	21.31	21.61	1933828
2011-08-02	21.31	21.74	19.82	19.85	2521263
2011-08-03	20.00	20.04	18.60	19.81	4532698
2011-08-04	19.25	19.25	17.85	17.92	5576712
2011-08-05	18.24	19.22	17.44	18.39	8287679
2011-08-08	17.45	17.74	15.56	16.14	4805060
2011-08-09	16.95	16.98	14.88	16.46	5200266
2011-08-10	16.03	16.55	15.69	15.83	6044141
2011-08-11	16.04	17.00	15.76	16.65	5588597
2011-08-12	17.25	17.45	16.56	16.89	3138521
2011-08-15	17.11	17.68	17.10	17.43	2672659
2011-08-16	17.24	17.35	16.12	16.30	3954497
2011-08-17	16.69	16.71	15.84	15.98	3165788
2011-08-18	15.27	15.27	14.09	14.29	2702902
2011-08-19	14.03	14.68	13.57	13.69	3511774
2011-08-22	14.27	14.34	13.31	13.42	2178874
2011-08-23	13.50	14.22	13.25	14.21	3426338
2011-08-24	14.16	14.69	13.80	14.64	2756243
2011-08-25	14.80	14.93	14.04	14.13	1756239
2011-08-26	13.96	15.02	13.65	14.29	4588961
2011-08-29	14.62	15.77	14.62	15.73	3006042
2011-08-30	15.66	16.60	15.50	16.13	3632937
2011-08-31	16.39	16.72	15.82	16.13	3525392
2011-09-01	16.02	16.38	15.33	15.38	2569620
2011-09-02	14.95	15.13	14.45	14.72	2885398
2011-09-06	13.71	14.50	13.71	14.09	4235264
2011-09-07	14.48	14.82	14.41	14.69	4782435
2011-09-08	14.54	15.00	14.23	14.45	2520427
2011-09-09	14.20	14.24	13.27	13.65	3786105
2011-09-12	13.35	13.83	12.68	13.02	3913993
2011-09-13	12.97	13.53	12.95	13.30	3806641
2011-09-14	13.51	13.97	13.12	13.72	3861294
2011-09-15	14.15	14.48	13.98	14.12	5162742
2011-09-16	14.21	14.36	13.48	13.57	2912304
2011-09-19	13.21	13.63	13.01	13.51	3994993
2011-09-20	13.57	13.70	12.61	12.68	3503231
2011-09-21	12.69	12.91	11.77	11.79	3288429
2011-09-22	11.15	11.56	10.44	10.69	4933948
2011-09-23	10.65	10.95	10.52	10.92	4016735
2011-09-26	11.13	11.38	10.65	11.34	3733728
2011-09-27	11.73	12.46	11.62	11.89	5016288
2011-09-28	11.89	12.05	11.07	11.10	2607841
2011-09-29	11.41	11.61	10.60	11.05	2984496
2011-09-30	10.71	10.94	10.21	10.26	3246188
2011-10-03	10.15	10.50	9.58	9.61	5037176
2011-10-04	9.44	10.50	9.30	10.39	4929481
2011-10-05	10.43	11.24	10.24	11.16	4755997
2011-10-06	11.18	12.07	11.10	12.06	4906196
2011-10-07	12.21	12.36	11.42	11.69	5665796
2011-10-10	12.05	12.60	11.96	12.37	3162789
2011-10-11	12.25	12.96	12.19	12.69	3588362
2011-10-12	12.93	13.33	12.77	13.06	5005953
2011-10-13	13.03	13.44	12.86	13.12	4541313
2011-10-14	13.45	13.67	13.10	13.59	2768355
2011-10-17	13.53	13.65	12.55	12.67	3039012
2011-10-18	12.52	13.64	12.25	13.51	3254257
2011-10-19	13.71	14.07	13.39	13.65	5781747
2011-10-20	13.69	13.71	12.91	13.50	2810516
2011-10-21	13.81	14.15	13.52	13.94	2297615
2011-10-24	14.59	15.03	14.36	14.94	3653466
2011-10-25	14.74	14.74	13.82	13.87	3482562
2011-10-26	14.50	15.08	14.15	14.94	6155392
2011-10-27	16.20	18.51	15.75	16.53	11255583
2011-10-28	17.06	18.04	17.02	17.86	6379059
2011-10-31	17.46	17.46	16.62	16.64	4494184
2011-11-01	15.94	16.35	15.33	15.59	4762325
2011-11-02	16.05	16.60	15.71	16.51	3619503
2011-11-03	16.97	17.18	16.16	16.90	3826335
2011-11-04	16.59	17.08	16.25	16.95	2378929
2011-11-07	16.80	17.23	16.31	16.86	2428410
2011-11-08	17.00	17.23	16.43	17.17	2574610
2011-11-09	16.35	16.48	15.45	15.56	3392428
2011-11-10	16.05	16.13	15.39	15.55	2192539
2011-11-11	15.95	16.94	15.89	16.53	3625847
2011-11-14	16.45	16.63	15.95	16.30	1963537
2011-11-15	16.13	16.70	15.64	16.45	2913192
2011-11-16	16.22	17.03	16.19	16.27	3296210
2011-11-17	16.30	16.30	15.02	15.19	3776232
2011-11-18	15.38	15.48	14.87	14.90	2822151
2011-11-21	14.68	14.70	13.85	14.37	2661793
2011-11-22	14.32	14.46	13.88	14.11	2753502
2011-11-23	13.87	13.90	12.95	13.10	3138432
2011-11-25	12.89	13.17	12.64	12.67	1752823
2011-11-28	13.48	14.00	13.26	13.77	2474833
2011-11-29	13.82	14.04	13.43	13.81	2179321
2011-11-30	14.84	15.46	14.70	15.43	3996299
2011-12-01	15.30	16.57	15.14	16.29	10003311
2011-12-02	16.71	16.79	16.11	16.25	3603602
2011-12-05	16.71	17.42	16.34	16.86	4493220
2011-12-06	16.87	16.87	16.31	16.56	1936915
2011-12-07	16.32	16.71	15.93	16.62	2055504
2011-12-08	16.38	16.69	15.40	15.46	2758436
2011-12-09	15.57	16.14	15.44	16.04	2203094
2011-12-12	15.67	15.76	14.76	15.01	2109836
2011-12-13	15.26	15.39	13.86	14.01	3334641
2011-12-14	13.75	13.78	12.85	12.90	5843641
2011-12-15	13.18	13.28	12.60	12.64	3320060
2011-12-16	12.88	13.45	12.67	12.81	5056864
2011-12-19	12.91	12.97	12.30	12.32	4186188
2011-12-20	12.84	13.59	12.74	13.52	3371737
2011-12-21	13.53	13.66	12.91	13.55	2730135
2011-12-22	13.64	14.15	13.64	13.97	2367429
2011-12-23	14.04	14.08	13.42	13.48	1792117
2011-12-27	13.42	13.58	13.25	13.26	1318564
2011-12-28	13.19	13.31	12.49	12.63	2085306
2011-12-29	12.65	13.18	12.61	13.09	1583066
2011-12-30	13.05	13.71	12.93	13.51	2453279
2012-01-03	14.23	15.02	14.13	14.43	3679159
2012-01-04	14.40	14.93	14.10	14.85	3163079
2012-01-05	14.61	15.22	14.35	15.14	3499137
2012-01-06	15.09	15.27	14.76	14.97	2988201
2012-01-09	15.07	15.31	14.88	14.90	2731768
2012-01-10	15.34	15.56	15.34	15.44	2415006
2012-01-11	15.35	16.38	15.31	16.31	4156331
2012-01-12	16.45	17.15	16.16	17.07	5508710
2012-01-13	16.76	17.10	16.45	16.80	3103772
2012-01-17	17.26	17.50	16.87	16.89	2550750
2012-01-18	16.91	18.05	16.75	17.98	4382208
2012-01-19	18.72	18.90	18.39	18.75	4729202
2012-01-20	18.72	18.74	18.24	18.56	3259775
2012-01-23	18.64	19.15	18.48	18.71	2072573
2012-01-24	18.50	19.38	18.30	19.30	3141389
2012-01-25	19.78	21.15	19.67	20.97	6664114
2012-01-26	21.24	22.43	20.21	20.33	6490702
2012-01-27	20.27	21.11	20.15	20.89	3521930
2012-01-30	20.68	20.72	20.10	20.41	3702584
2012-01-31	20.81	20.85	19.50	19.80	4454794
2012-02-01	20.90	21.96	20.84	21.53	5605052
2012-02-02	21.61	22.14	21.24	21.96	4946622
2012-02-03	22.70	22.96	22.43	22.81	4221097
2012-02-06	22.52	23.30	22.30	23.22	2785711
2012-02-07	23.08	23.09	21.84	21.93	5892379
2012-02-08	22.36	22.74	21.65	22.27	4278326
2012-02-09	23.20	23.35	22.24	23.10	3814367
2012-02-10	22.55	22.85	21.92	22.47	2971041
2012-02-13	22.94	23.73	22.60	23.73	4454003
2012-02-14	23.44	23.75	23.06	23.54	2819678
2012-02-15	23.71	24.22	23.22	23.53	5089941
2012-02-16	24.37	25.75	23.84	25.11	6436291
2012-02-17	25.38	25.79	24.84	25.66	4472257
2012-02-21	25.89	26.77	25.77	26.41	5016684
2012-02-22	26.39	26.71	25.65	25.74	3770451
2012-02-23	25.84	25.97	24.86	25.73	3894650
2012-02-24	25.82	26.27	25.33	25.56	2744500
2012-02-27	25.24	25.98	24.64	25.85	3501322
2012-02-28	25.76	26.07	25.55	25.94	2573944
2012-02-29	25.92	26.15	24.99	25.39	3070223
2012-03-01	25.63	25.98	25.16	25.34	3040915
2012-03-02	25.18	25.31	24.14	24.49	3944860
2012-03-05	24.17	24.37	22.86	23.31	7731119
2012-03-06	22.52	22.54	21.68	21.90	5995726
2012-03-07	22.17	23.63	22.16	22.56	5916877
2012-03-08	22.87	23.48	22.43	23.39	2989038
2012-03-09	23.36	24.43	23.25	23.73	2760277
2012-03-12	23.82	23.97	22.86	22.98	2490150
2012-03-13	23.43	24.41	23.27	24.41	3219416
2012-03-14	24.27	25.17	24.03	25.04	4083729
2012-03-15	25.15	26.09	25.02	25.97	4535726
2012-03-16	25.90	26.20	25.52	25.82	3075663
2012-03-19	25.65	25.98	25.32	25.53	2462168
2012-03-20	25.03	25.10	24.20	24.55	3107781
2012-03-21	24.69	24.94	23.96	24.48	3182094
2012-03-22	23.99	23.99	23.16	23.52	2955021
2012-03-23	23.37	24.24	22.95	23.99	2484495
2012-03-26	24.44	24.75	23.86	24.06	3248922
2012-03-27	24.01	24.17	23.54	23.55	2459850
2012-03-28	23.47	23.65	22.34	22.72	4188706
2012-03-29	22.38	22.82	21.88	22.69	4470663
2012-03-30	23.00	23.14	22.17	22.50	2388376
2012-04-02	22.35	23.21	22.09	23.08	3936002
2012-04-03	23.10	23.54	23.03	23.26	3359961
2012-04-04	22.82	22.93	22.14	22.59	3563823
2012-04-05	22.38	23.26	22.38	23.05	3179103
2012-04-09	22.31	22.36	21.77	22.25	3091117
2012-04-10	22.15	22.31	20.96	21.07	4553267
2012-04-11	21.79	22.35	21.49	22.08	4041517
2012-04-12	22.11	23.74	22.11	23.39	3249825
2012-04-13	23.19	23.33	22.24	22.29	3618847
2012-04-16	22.80	23.13	21.81	22.19	3258579
2012-04-17	23.24	23.78	22.74	23.51	4388965
2012-04-18	23.44	25.10	23.33	24.85	7250179
2012-04-19	24.98	25.34	23.82	24.22	4750101
2012-04-20	24.54	24.98	24.44	24.57	4324928
2012-04-23	23.72	23.84	22.85	23.54	4199198
2012-04-24	23.64	24.54	23.39	24.45	3408742
2012-04-25	24.84	25.07	23.69	23.90	5364353
2012-04-26	23.59	23.80	22.31	23.35	6754019
2012-04-27	23.70	23.77	23.09	23.49	3300083
2012-04-30	23.39	23.48	22.48	22.64	3025592
2012-05-01	22.81	23.80	22.70	23.18	2952624
2012-05-02	23.03	24.05	23.03	24.03	3578327
2012-05-03	24.10	24.36	22.96	23.05	3391599
2012-05-04	22.56	22.64	21.71	21.85	3758081
2012-05-07	21.68	22.41	21.60	21.95	3058293
2012-05-08	21.62	21.76	20.65	21.66	3716754
2012-05-09	21.19	21.65	20.63	21.32	3286523
2012-05-10	21.81	21.98	21.02	21.18	2438251
2012-05-11	20.89	21.59	20.69	21.07	2104841
2012-05-14	20.65	21.09	20.32	20.61	2865885
2012-05-15	20.56	20.74	19.53	19.63	3838719
2012-05-16	19.81	19.98	18.52	18.57	5770974
2012-05-17	18.61	18.61	16.67	16.69	9145146
2012-05-18	16.85	17.00	16.12	16.28	5083526
2012-05-21	16.51	17.59	16.38	17.33	5224981
2012-05-22	17.42	17.95	17.09	17.23	4444877
2012-05-23	16.85	17.27	16.21	17.24	4245505
2012-05-24	17.82	18.20	16.77	17.18	6204511
2012-05-25	17.42	17.45	16.80	16.93	1825307
2012-05-29	17.66	18.87	17.66	18.80	6570131
2012-05-30	18.20	18.24	17.21	17.72	5169507
2012-05-31	17.63	17.74	16.40	16.63	6447242
2012-06-01	15.88	16.25	15.23	15.79	6472760
2012-06-04	15.75	15.98	14.89	15.65	4091648
2012-06-05	15.60	16.53	15.53	16.35	3785309
2012-06-06	16.68	18.16	16.61	18.15	10627639
2012-06-07	18.58	19.18	17.70	17.81	5202334
2012-06-08	17.57	17.90	16.63	17.75	4631268
2012-06-11	18.12	18.30	16.22	16.27	4894080
2012-06-12	16.40	17.33	16.28	17.30	3596898
2012-06-13	17.12	17.17	16.56	16.84	3840340
2012-06-14	16.84	17.84	16.70	17.75	4930933
2012-06-15	17.85	18.43	17.79	18.34	3455679
2012-06-18	18.05	18.74	17.78	18.65	3565809
2012-06-19	18.79	19.60	18.74	19.14	4458987
2012-06-20	19.10	19.29	18.42	18.84	4254066
2012-06-21	18.90	18.98	17.39	17.55	4252452
2012-06-22	17.81	17.98	17.28	17.48	4696379
2012-06-25	16.76	16.91	15.67	16.12	5160501
2012-06-26	16.14	16.32	15.74	16.17	2627635
2012-06-27	16.18	16.56	15.97	16.44	4707162
2012-06-28	16.16	16.78	16.06	16.74	4958270
2012-06-29	17.58	18.15	17.39	17.83	4580890
2012-07-02	17.81	17.91	16.85	17.23	4771878
2012-07-03	17.31	18.72	17.27	18.62	2938701
2012-07-05	18.46	19.01	18.11	18.51	2867932
2012-07-06	18.11	18.11	17.52	17.80	2596490
2012-07-09	17.68	17.85	17.22	17.65	2401599
2012-07-10	17.86	18.15	16.20	16.47	4943675
2012-07-11	16.47	16.61	15.70	15.85	4575509
2012-07-12	15.58	16.21	15.33	16.03	3138738
2012-07-13	16.10	16.73	16.05	16.59	2884144
2012-07-16	16.44	16.44	15.89	16.06	2528815
2012-07-17	16.24	16.52	15.33	16.38	4229910
2012-07-18	16.26	16.81	15.92	16.02	4211906
2012-07-19	16.05	16.28	14.88	15.24	6710342
2012-07-20	15.11	15.50	14.96	15.24	3431387
2012-07-23	14.66	15.17	14.26	14.68	3788628
2012-07-24	14.72	14.85	14.13	14.39	5005762
2012-07-25	15.27	15.38	14.05	14.11	5329771
2012-07-26	16.01	18.46	16.01	18.23	16787883
2012-07-27	18.38	19.40	18.15	19.15	6590562
2012-07-30	19.27	19.31	18.35	19.02	5030818
2012-07-31	18.97	19.62	18.81	19.50	5312328
2012-08-01	19.63	20.10	19.14	19.27	6209840
2012-08-02	19.05	19.31	18.08	18.60	5232540
2012-08-03	18.99	19.62	18.91	19.19	2945668
2012-08-06	19.20	20.12	19.17	19.91	3307002
2012-08-07	20.23	21.28	20.08	21.20	5797794
2012-08-08	20.89	22.10	20.87	21.25	7047188
2012-08-09	21.29	22.06	21.25	21.84	3838927
2012-08-10	21.80	22.00	21.40	21.96	3178973
2012-08-13	21.80	21.99	21.01	21.58	2795026
2012-08-14	21.82	21.98	21.09	21.19	2667507
2012-08-15	21.03	21.15	20.58	21.09	4224779
2012-08-16	21.13	21.77	20.86	21.65	2304128
2012-08-17	21.72	22.17	21.67	22.04	2641583
2012-08-20	21.92	22.02	21.41	21.76	1526769
2012-08-21	21.85	22.50	21.60	21.77	2235966
2012-08-22	21.70	21.74	20.95	21.42	2505163
2012-08-23	21.39	21.39	20.60	20.69	2029777
2012-08-24	20.67	20.84	20.22	20.53	2791631
2012-08-27	20.67	20.88	20.25	20.28	2011751
2012-08-28	20.20	20.40	19.95	20.36	3376579
2012-08-29	20.37	21.83	20.30	21.67	3847633
2012-08-30	21.41	22.20	21.32	21.81	3303007
2012-08-31	22.16	22.31	21.42	22.07	3145119
2012-09-04	22.18	22.30	21.06	21.88	2948510
2012-09-05	21.57	21.62	20.47	20.85	3275079
2012-09-06	21.16	22.30	21.16	22.03	3604114
2012-09-07	22.20	23.75	22.19	23.36	3984748
2012-09-10	23.16	23.50	22.60	22.60	3032625
2012-09-11	22.65	23.45	22.56	22.97	2759860
2012-09-12	22.97	24.48	22.95	24.28	4569983
2012-09-13	24.21	25.45	23.62	25.14	4122684
2012-09-14	25.39	26.20	25.39	25.55	3400685
2012-09-17	25.40	25.49	24.21	24.37	3245564
2012-09-18	24.24	24.40	23.76	24.06	2833487
2012-09-19	24.31	25.20	24.20	24.65	2690411
2012-09-20	24.30	24.30	23.50	23.66	2676843
2012-09-21	24.05	24.30	23.42	23.69	2389788
2012-09-24	23.33	23.71	23.02	23.42	1984245
2012-09-25	23.41	23.41	22.12	22.15	3265870
2012-09-26	22.11	22.24	21.27	21.89	3449419
2012-09-27	22.30	22.91	22.00	22.74	2394058
2012-09-28	22.50	22.74	22.27	22.58	1522210
2012-10-01	22.77	23.35	21.99	22.17	2565041
2012-10-02	22.35	22.50	21.91	22.50	1347929
2012-10-03	22.65	22.80	22.27	22.44	1596629
2012-10-04	22.58	23.66	22.41	23.58	2476906
2012-10-05	24.01	24.74	23.68	23.86	3486860
2012-10-08	23.45	24.09	23.31	23.72	1449591
2012-10-09	23.21	23.60	22.72	22.85	2058876
2012-10-10	22.66	22.87	22.16	22.34	2057131
2012-10-11	22.80	23.08	22.50	22.60	1967868
2012-10-12	22.57	22.84	21.98	22.43	1653019
2012-10-15	22.72	22.74	22.26	22.67	1447035
2012-10-16	22.97	23.39	22.83	23.28	1394520
2012-10-17	23.41	24.61	23.37	24.44	2312286
2012-10-18	24.30	24.77	24.14	24.28	1235402
2012-10-19	24.00	24.12	23.30	23.60	2056536
2012-10-22	23.42	24.21	23.05	23.68	1568582
2012-10-23	23.11	23.40	22.69	23.17	1381507
2012-10-24	23.33	23.65	22.72	22.85	2442976
2012-10-25	21.97	21.99	20.90	21.89	6478335
2012-10-26	21.83	22.47	21.59	22.04	2415035
2012-10-31	22.11	22.60	21.93	22.55	2285488
2012-11-01	22.70	23.61	22.38	23.46	3244176
2012-11-02	23.76	23.83	23.18	23.26	1734779
2012-11-05	22.92	23.84	22.85	23.74	1374740
2012-11-06	23.92	24.26	23.70	24.05	1826197
2012-11-07	23.31	23.40	22.27	22.43	2845829
2012-11-08	22.44	22.67	21.78	21.99	1872472
2012-11-09	21.70	22.85	21.61	22.45	1889131
2012-11-12	22.54	22.95	22.47	22.65	1001528
2012-11-13	22.42	22.82	22.06	22.13	1556553
2012-11-14	22.36	22.48	21.08	21.13	2204044
2012-11-15	21.08	21.56	20.41	21.00	3045160
2012-11-16	21.04	21.60	20.67	21.36	1598178
2012-11-19	21.98	22.80	21.84	22.71	2068804
2012-11-20	22.67	23.30	22.56	22.96	1828550
2012-11-21	22.88	23.87	22.88	23.76	2962929
2012-11-23	23.91	24.10	23.70	24.02	1067353
2012-11-26	23.86	24.51	23.86	24.34	2123296
2012-11-27	24.18	24.48	23.70	23.87	2775812
2012-11-28	23.58	24.05	23.21	23.83	1908245
2012-11-29	23.95	24.44	23.75	24.16	4085175
2012-11-30	24.31	24.34	23.80	24.19	2389136
2012-12-03	24.36	24.52	23.77	23.83	2373082
2012-12-04	23.98	24.31	23.77	24.26	2346709
2012-12-05	24.26	25.00	24.12	24.48	2761287
2012-12-06	24.36	24.44	23.69	24.20	2406165
2012-12-07	24.40	24.99	24.34	24.86	2604161
2012-12-10	24.85	26.09	24.66	25.96	3674818
2012-12-11	26.12	26.35	25.63	25.69	4070233
2012-12-12	26.04	26.67	25.96	26.32	3627663
2012-12-13	26.31	26.57	25.39	25.78	3399330
2012-12-14	25.55	26.05	25.28	25.48	3856783
2012-12-17	25.75	26.28	25.67	26.12	2432154
2012-12-18	26.12	27.22	26.09	27.20	3417175
2012-12-19	27.30	27.63	26.64	26.92	2681321
2012-12-20	26.95	27.00	26.38	26.92	1555550
2012-12-21	25.60	26.78	25.24	26.78	4041823
2012-12-24	26.77	27.00	26.30	26.73	634437
2012-12-26	26.87	27.47	26.67	26.68	1116647
2012-12-27	26.76	26.94	26.09	26.82	1153520
2012-12-28	26.81	26.88	26.25	26.32	1331271
2012-12-31	26.30	28.33	26.24	28.11	2394948
2013-01-02	29.58	30.00	29.07	29.65	3646336
2013-01-03	29.83	29.99	28.84	29.06	3816585
2013-01-04	29.13	29.72	28.96	29.58	2040495
2013-01-07	29.37	29.76	29.28	29.66	1390326
2013-01-08	29.64	29.73	29.17	29.36	1078306
2013-01-09	29.50	29.76	29.25	29.36	1243431
2013-01-10	29.64	29.79	29.10	29.34	1850122
2013-01-11	29.44	29.75	29.00	29.44	1686459
2013-01-14	29.27	29.44	28.53	28.70	1861422
2013-01-15	28.51	28.93	28.45	28.85	1858332
2013-01-16	28.81	29.05	28.63	29.01	2150862
2013-01-17	29.20	29.45	29.05	29.28	1734493
2013-01-18	29.34	29.53	28.95	29.53	1695611
2013-01-22	29.55	29.57	28.99	29.17	2194870
2013-01-23	29.20	29.21	28.68	28.77	1684614
2013-01-24	28.67	29.31	28.27	28.43	2740457
2013-01-25	29.10	32.17	29.10	32.05	8183947
2013-01-28	32.40	33.20	31.68	33.00	4624983
2013-01-29	33.00	33.42	32.43	32.72	1876069
2013-01-30	32.63	32.99	31.93	31.98	2258144
2013-01-31	31.88	32.56	31.43	32.38	3060536
2013-02-01	32.85	33.47	32.60	32.91	2370014
2013-02-04	32.51	32.96	31.88	32.00	2349938
2013-02-05	32.36	32.85	32.14	32.68	1963114
2013-02-06	32.41	33.17	32.41	32.96	1642579
2013-02-07	32.88	33.23	32.39	32.94	1974420
2013-02-08	32.97	33.59	32.90	33.51	1967215
2013-02-11	33.71	33.71	33.06	33.28	1319502
2013-02-12	33.50	35.25	33.49	34.84	3542191
2013-02-13	35.06	35.76	35.05	35.23	2549452
2013-02-14	35.02	35.41	34.80	35.00	1567592
2013-02-15	35.10	35.12	34.68	34.92	1942965
2013-02-19	34.94	35.09	34.48	34.91	2464204
2013-02-20	34.34	35.60	32.36	32.49	7555764
2013-02-21	32.44	32.53	30.67	31.73	4458069
2013-02-22	31.99	32.78	31.98	32.47	2204332
2013-02-25	32.80	32.96	30.98	30.98	2965410
2013-02-26	31.26	32.42	30.59	32.19	3157162
2013-02-27	32.06	33.22	32.06	32.96	1613525
2013-02-28	32.91	33.58	32.73	32.81	1439041
2013-03-01	32.47	32.93	31.42	32.60	1893797
2013-03-04	32.30	32.55	31.44	31.93	1500444
2013-03-05	32.45	34.10	32.45	33.55	2601964
2013-03-06	33.86	34.06	32.90	33.24	1872642
2013-03-07	33.28	33.95	33.01	33.50	1262008
2013-03-08	34.02	34.54	33.93	34.52	2046932
2013-03-11	34.29	34.68	34.01	34.38	1009624
2013-03-12	34.19	34.36	33.57	33.77	1489395
2013-03-13	33.79	34.47	33.56	34.24	940966
2013-03-14	34.51	34.80	34.18	34.45	1184515
2013-03-15	34.28	34.85	34.08	34.30	1427963
2013-03-18	33.55	35.96	33.05	35.45	2835944
2013-03-19	35.50	35.86	34.58	35.21	2871581
2013-03-20	35.65	36.78	34.63	36.66	3945606
2013-03-21	36.28	36.60	35.72	35.74	2838941
2013-03-22	36.17	36.20	34.93	35.21	2301515
2013-03-25	35.38	35.54	33.75	34.03	2727104
2013-03-26	34.28	35.16	34.28	34.98	1987869
2013-03-27	34.50	35.11	33.50	34.96	1968175
2013-03-28	34.95	35.19	34.18	34.42	2011751
2013-04-01	34.29	34.45	32.65	32.88	3045369
2013-04-02	33.14	33.49	31.87	32.19	2098475
2013-04-03	32.05	32.37	30.31	31.28	4875111
2013-04-04	31.23	31.92	30.92	31.84	3622960
2013-04-05	29.91	31.16	29.56	31.11	4322601
2013-04-08	31.20	31.74	30.47	31.07	1627253
2013-04-09	31.12	32.40	30.95	31.91	2371477
2013-04-10	32.06	32.29	31.28	31.57	2157773
2013-04-11	31.56	31.59	30.80	31.26	2770345
2013-04-12	31.11	31.48	30.25	30.46	1787610
2013-04-15	30.17	30.27	28.11	28.17	4082576
2013-04-16	28.89	29.14	28.36	28.60	2751104
2013-04-17	28.04	28.30	27.32	27.71	2721395
2013-04-18	27.82	28.18	26.93	27.22	2700010
2013-04-19	27.40	27.94	26.90	27.61	2207993
2013-04-22	27.56	28.90	27.16	28.46	2629917
2013-04-23	28.74	29.30	28.44	28.73	2232296
2013-04-24	28.75	29.75	28.74	29.53	2146153
2013-04-25	29.75	30.86	29.05	29.16	3466977
2013-04-26	29.21	29.33	28.72	28.92	1601651
2013-04-29	28.90	29.19	28.58	29.07	1553385
2013-04-30	29.01	29.12	28.30	28.60	1969666
2013-05-01	28.48	28.52	27.30	27.56	2364861
2013-05-02	27.80	28.10	27.65	28.00	1566902
2013-05-03	28.73	30.55	28.73	29.84	3233592
2013-05-06	29.84	31.31	29.57	31.25	2646007
2013-05-07	31.45	32.20	31.39	31.81	1949346
2013-05-08	31.75	32.20	31.57	32.12	1465655
2013-05-09	31.98	32.19	31.50	31.75	1385738
2013-05-10	31.79	31.86	30.95	31.51	1807307
2013-05-13	31.43	31.51	30.82	31.24	1302005
2013-05-14	31.19	32.06	31.11	32.04	1507979
2013-05-15	31.75	31.98	31.16	31.85	1948350
2013-05-16	31.56	33.04	31.56	32.01	2843103
2013-05-17	32.35	33.74	32.30	32.90	2217622
2013-05-20	32.67	33.70	32.61	33.65	1536355
2013-05-21	33.57	34.79	33.54	34.73	3081231
2013-05-22	35.16	36.01	33.59	33.85	4286166
2013-05-23	33.01	34.36	32.57	34.01	2424820
2013-05-24	33.46	33.63	32.86	33.41	1813877
2013-05-28	34.06	34.63	34.04	34.59	1639916
2013-05-29	34.13	35.22	34.01	34.97	1828427
2013-05-30	35.08	35.64	34.66	35.26	1817444
2013-05-31	35.03	37.12	34.80	35.87	3322953
2013-06-03	36.46	36.46	33.90	35.61	3451493
2013-06-04	35.55	36.25	34.46	34.76	2267068
2013-06-05	34.44	34.70	32.43	32.47	5239153
2013-06-06	32.25	32.73	31.55	32.50	2840506
2013-06-07	32.66	34.15	32.51	33.15	2471505
2013-06-10	33.26	33.63	32.61	33.61	1666094
2013-06-11	32.56	33.13	32.25	32.30	1933470
2013-06-12	33.00	33.13	31.22	31.44	2277498
2013-06-13	31.18	32.50	30.93	32.39	1798970
2013-06-14	32.35	32.59	31.56	31.74	1274288
2013-06-17	26.81	29.34	26.71	29.29	14503001
2013-06-18	29.22	29.96	28.86	29.52	4103750
2013-06-19	29.56	29.90	29.26	29.28	2700484
2013-06-20	28.60	28.82	27.70	27.90	3637831
2013-06-21	28.02	28.06	25.93	26.67	5422484
2013-06-24	25.94	26.55	25.60	26.01	2418996
2013-06-25	26.52	26.89	26.34	26.45	1921553
2013-06-26	26.74	26.86	26.19	26.37	1730981
2013-06-27	26.70	27.21	26.33	26.93	1845920
2013-06-28	26.84	27.06	26.25	26.30	2397128
2013-07-01	26.45	27.22	26.39	26.92	2237609
2013-07-02	26.80	27.38	26.71	27.20	1858983
2013-07-03	26.92	27.34	26.84	27.10	1077896
2013-07-05	27.49	27.65	27.05	27.65	1297096
2013-07-08	27.76	28.04	27.32	27.38	1447252
2013-07-09	27.76	28.30	27.53	28.08	1658448
2013-07-10	28.10	28.41	27.30	27.40	1966668
2013-07-11	28.15	28.74	28.04	28.34	2450957
2013-07-12	28.32	28.80	28.28	28.47	1761909
2013-07-15	28.58	28.86	27.98	28.05	1540683
2013-07-16	28.18	28.35	27.38	27.39	1867673
2013-07-17	27.67	28.50	27.66	28.36	2221930
2013-07-18	28.43	29.65	28.39	29.17	1627935
2013-07-19	29.09	29.24	28.61	29.04	1078234
2013-07-22	29.02	29.69	28.90	29.00	846135
2013-07-23	29.22	29.67	29.17	29.44	1674617
2013-07-24	29.54	29.65	28.44	28.64	1886191
2013-07-25	28.30	29.91	28.06	28.33	2479011
2013-07-26	28.24	28.82	28.10	28.49	1406268
2013-07-29	28.27	28.78	27.92	28.13	954339
2013-07-30	28.41	29.15	27.91	28.78	1661413
2013-07-31	29.06	29.89	28.80	29.48	1791617
2013-08-01	29.91	30.82	29.78	30.31	2081979
2013-08-02	30.25	30.90	29.78	30.68	1404051
2013-08-05	30.52	30.88	30.47	30.71	1082579
2013-08-06	30.71	30.76	30.23	30.33	1942142
2013-08-07	30.08	30.35	29.73	29.77	1467649
2013-08-08	30.11	31.08	30.03	30.92	1343828
2013-08-09	30.93	31.36	30.66	30.99	860671
2013-08-12	30.71	31.37	30.61	30.73	1171365
2013-08-13	30.92	31.54	30.78	31.11	1480843
2013-08-14	31.14	31.60	30.91	30.94	1422462
2013-08-15	30.41	31.55	30.28	31.47	3188093
2013-08-16	31.34	32.32	31.27	32.02	1884182
2013-08-19	31.94	31.97	30.71	30.81	1480189
2013-08-20	30.81	31.64	30.29	31.36	1392937
2013-08-21	31.27	31.54	30.24	30.43	1903223
2013-08-22	30.67	31.21	30.62	30.97	1182995
2013-08-23	31.03	31.20	30.43	30.82	877989
2013-08-26	30.83	31.36	30.69	30.99	1110403
2013-08-27	30.42	30.64	29.52	29.69	1399740
2013-08-28	29.45	30.11	29.38	29.88	1113459
2013-08-29	29.74	30.12	29.18	29.31	1370433
2013-08-30	29.34	29.65	28.89	29.00	1190084
2013-09-03	29.57	29.69	28.06	28.28	3741438
2013-09-04	28.26	28.87	28.00	28.69	2953060
2013-09-05	29.28	30.27	29.11	29.47	4538353
2013-09-06	29.78	30.89	29.29	30.27	2768114
2013-09-09	30.46	31.41	30.46	31.17	2399294
2013-09-10	31.54	31.86	31.04	31.37	2182041
2013-09-11	31.31	31.53	30.57	31.24	1804714
2013-09-12	31.31	31.84	31.12	31.25	1358793
2013-09-13	31.30	32.03	31.17	31.95	2058228
2013-09-16	32.37	33.14	32.15	33.07	2859464
2013-09-17	33.00	33.28	32.67	32.94	2459956
2013-09-18	32.96	34.00	32.70	33.84	2253940
2013-09-19	33.89	34.68	33.63	34.37	3254908
2013-09-20	34.57	34.87	34.25	34.37	4809557
2013-09-23	34.22	34.40	33.40	33.78	2716183
2013-09-24	33.79	34.69	33.52	34.01	1413334
2013-09-25	34.00	34.75	33.73	34.04	1587365
2013-09-26	34.01	34.49	33.83	34.09	1313483
2013-09-27	33.67	34.03	33.62	33.98	1120373
2013-09-30	33.45	34.09	33.17	33.60	1706995
2013-10-01	33.40	34.64	33.40	33.95	1892613
2013-10-02	34.39	34.94	33.91	34.41	3103504
2013-10-03	34.40	34.52	33.45	33.73	2558716
2013-10-04	33.78	35.04	33.72	34.79	1701908
2013-10-07	34.20	34.60	33.95	34.38	2387977
2013-10-08	34.39	35.13	33.17	33.64	2274742
2013-10-09	33.69	33.99	32.52	33.55	3081311
2013-10-10	34.22	35.11	34.22	34.78	1892824
2013-10-11	34.62	34.86	34.18	34.49	1464050
2013-10-14	33.85	34.31	33.43	34.31	3372909
2013-10-15	34.03	34.13	33.30	33.56	1892441
2013-10-16	33.91	33.91	33.16	33.59	2238237
2013-10-17	33.33	33.43	32.72	32.96	3084100
2013-10-18	33.28	34.35	32.83	34.09	2515301
2013-10-21	34.17	34.79	34.15	34.24	2110405
2013-10-22	34.52	35.44	34.42	35.26	3088179
2013-10-23	34.76	34.76	33.93	34.07	3177348
2013-10-24	35.19	36.56	35.13	35.59	4351824
2013-10-25	35.95	35.95	34.94	35.57	2431089
2013-10-28	35.54	35.83	34.90	35.64	1364287
2013-10-29	35.59	35.59	34.44	35.10	2237040
2013-10-30	34.98	35.32	34.47	34.86	1300130
2013-10-31	34.49	35.26	34.21	34.95	2137045
2013-11-01	35.10	35.25	34.41	34.65	1666547
2013-11-04	34.75	36.64	34.75	36.56	2206012
2013-11-05	36.37	36.42	35.53	36.00	1319299
2013-11-06	36.30	36.33	35.46	35.80	1224336
2013-11-07	35.59	35.99	34.01	34.02	2278677
2013-11-08	34.08	34.89	34.00	34.79	1772918
2013-11-11	34.81	35.12	34.51	34.86	1104470
2013-11-12	34.75	34.98	34.38	34.73	1113723
2013-11-13	34.35	35.85	34.35	35.72	1532824
2013-11-14	35.70	35.87	35.08	35.65	1335415
2013-11-15	35.58	35.70	34.69	35.23	2184447
2013-11-18	35.31	35.52	34.72	34.88	1058804
2013-11-19	34.80	34.90	33.98	34.25	1367868
2013-11-20	34.42	34.64	33.97	34.05	1144915
2013-11-21	34.13	35.17	34.13	35.11	1311259
2013-11-22	35.33	35.80	35.03	35.70	1516024
2013-11-25	35.71	36.10	35.37	36.00	1515973
2013-11-26	36.00	36.10	35.55	35.88	1029548
2013-11-27	35.84	36.28	35.67	36.20	936493
2013-11-29	36.10	36.91	36.04	36.32	721405
2013-12-02	36.22	37.26	35.89	36.83	2333153
2013-12-03	36.60	36.79	35.89	36.24	1499073
2013-12-04	36.07	36.96	35.94	36.38	1203776
2013-12-05	36.30	36.63	36.11	36.47	1079808
2013-12-06	37.97	38.37	37.47	37.79	2322258
2013-12-09	38.07	38.96	38.06	38.72	1917468
2013-12-10	38.67	39.37	38.43	38.44	1701009
2013-12-11	38.26	38.40	37.30	37.55	1204663
2013-12-12	37.50	37.99	37.34	37.87	1626607
2013-12-13	37.95	38.49	37.78	38.42	1514450
2013-12-16	39.04	39.23	38.56	39.06	1916781
2013-12-17	39.00	39.55	38.79	39.52	1471091
2013-12-18	39.49	40.14	38.95	40.14	2139104
2013-12-19	40.00	40.24	39.63	39.96	1309928
2013-12-20	40.07	40.26	39.66	39.70	2055527
2013-12-23	40.00	41.17	39.83	41.06	1193010
2013-12-24	41.00	41.31	40.92	41.09	498845
2013-12-26	41.33	41.82	41.21	41.28	874167
2013-12-27	41.50	41.99	41.50	41.63	629501
2013-12-30	41.77	41.88	41.22	41.60	954144
2013-12-31	41.66	42.36	41.62	41.99	826219
2014-01-02	41.79	42.05	40.96	41.11	1147917
2014-01-03	41.31	41.69	40.99	41.28	847667
2014-01-06	41.39	41.39	39.67	39.77	2088677
2014-01-07	39.82	40.32	39.73	39.91	1198922
2014-01-08	40.19	41.14	40.19	40.94	1476684
2014-01-09	41.20	41.59	40.71	41.15	1243136
2014-01-10	41.25	41.75	41.06	41.36	1720180
2014-01-13	41.32	41.47	40.43	40.49	2039203
2014-01-14	40.65	41.50	40.56	41.42	1137648
2014-01-15	41.68	42.82	41.59	42.22	1959283
2014-01-16	42.17	42.42	41.75	42.06	1501654
2014-01-17	42.19	42.34	41.76	42.14	1377738
2014-01-21	42.54	42.66	41.78	42.36	1253005
2014-01-22	42.22	42.31	41.24	41.42	1813603
2014-01-23	41.31	41.52	40.10	40.34	2546527
2014-01-24	40.10	40.10	37.83	37.92	2665084
2014-01-27	38.96	39.42	37.02	37.98	2383596
2014-01-28	39.82	40.39	38.90	39.21	2538549
2014-01-29	38.56	39.55	38.22	38.73	1762851
2014-01-30	39.11	39.94	38.75	39.81	1406593
2014-01-31	41.00	41.26	40.14	41.00	3500761
2014-02-03	41.11	41.68	39.27	39.53	3368783
2014-02-04	39.60	41.73	39.32	41.49	3337554
2014-02-05	41.15	41.17	38.97	39.57	2993226
2014-02-06	39.64	40.91	39.50	40.41	1506852
2014-02-07	40.82	41.22	40.41	40.96	1402070
2014-02-10	40.80	41.46	40.36	41.29	1961268
2014-02-11	41.26	42.68	40.85	42.42	2383946
2014-02-12	42.60	44.25	42.52	43.88	2641521
2014-02-13	43.50	43.99	43.02	43.80	1578736
2014-02-14	43.64	44.36	43.53	43.86	1788847
2014-02-18	44.14	44.32	43.41	43.94	3307852
2014-02-19	41.37	42.99	40.77	42.15	6569030
2014-02-20	41.81	43.61	41.67	43.25	2346288
2014-02-21	43.17	43.28	42.06	42.12	2139796
2014-02-24	42.33	43.60	42.33	43.04	2414302
2014-02-25	42.90	43.25	42.32	43.04	1730592
2014-02-26	43.21	44.09	43.01	43.60	1565820
2014-02-27	43.44	44.36	43.23	44.14	1421989
2014-02-28	44.12	44.64	43.81	44.53	1672254
2014-03-03	43.67	44.40	43.25	44.05	1770743
2014-03-04	44.60	45.10	44.35	44.74	2020327
2014-03-05	44.76	45.46	43.71	43.87	2375654
2014-03-06	44.23	44.89	44.07	44.63	1535417
2014-03-07	44.95	45.22	44.03	44.25	1480582
2014-03-10	43.99	44.19	42.77	43.79	1293808
2014-03-11	44.12	44.89	43.24	43.38	2220267
2014-03-12	42.86	43.10	42.01	42.62	3223033
2014-03-13	42.91	43.12	40.88	41.38	2360693
2014-03-14	41.23	41.94	40.91	41.00	1867157
2014-03-17	41.46	42.27	41.46	41.72	1884908
2014-03-18	41.80	42.47	41.62	42.44	1749921
2014-03-19	42.37	42.44	41.51	41.82	1767929
2014-03-20	41.68	42.27	41.39	41.85	976706
2014-03-21	42.20	43.94	42.20	43.71	3030288
2014-03-24	43.69	43.89	42.50	42.97	3142724
2014-03-25	43.42	44.39	43.37	43.74	2149100
2014-03-26	44.06	44.62	42.23	42.23	2574098
2014-03-27	42.12	42.39	41.55	41.72	1863675
2014-03-28	41.90	43.42	41.90	43.28	2119782
2014-03-31	43.72	44.44	43.57	44.30	1357161
2014-04-01	44.08	44.25	43.49	44.00	2489846
2014-04-02	44.13	44.59	43.60	44.19	1569794
2014-04-03	44.26	44.68	43.55	44.00	1473141
2014-04-04	44.62	44.72	42.83	43.15	1961589
2014-04-07	42.63	42.85	40.67	41.18	2640479
2014-04-08	41.18	41.86	40.69	41.62	2073135
2014-04-09	41.68	43.01	41.59	43.00	1213971
2014-04-10	42.97	43.09	40.97	41.30	1580182
2014-04-11	40.74	41.36	40.44	40.62	1385397
2014-04-14	41.14	41.49	39.72	40.28	1945715
2014-04-15	40.46	41.20	39.77	41.02	1761861
2014-04-16	41.51	41.88	40.98	41.87	1025230
2014-04-17	41.98	42.42	41.63	42.07	1158293
2014-04-21	41.96	42.08	41.28	41.86	742596
2014-04-22	42.02	43.11	41.80	42.89	1359823
2014-04-23	42.80	43.36	42.54	43.00	1145381
2014-04-24	43.55	43.64	42.16	42.62	1365592
2014-04-25	42.36	42.52	41.58	41.59	935702
2014-04-28	41.70	41.77	40.32	41.49	1375424
2014-04-29	41.81	43.06	41.75	42.94	1882381
2014-04-30	42.85	43.46	42.28	43.29	2198671
2014-05-01	42.06	44.68	42.06	42.82	3245459
2014-05-02	42.99	42.99	40.59	40.87	3275432
2014-05-05	40.20	40.71	39.63	40.23	2050634
2014-05-06	39.95	40.43	39.56	39.81	1660967
2014-05-07	39.91	39.94	39.11	39.91	2193906
2014-05-08	39.71	40.73	39.69	39.94	1248600
2014-05-09	39.77	40.01	39.35	39.58	1031137
2014-05-12	40.09	41.38	40.02	41.13	1170251
2014-05-13	41.16	41.54	40.76	40.90	778354
2014-05-14	40.88	40.88	40.09	40.25	1126360
2014-05-15	40.01	40.02	38.57	39.43	1606021
2014-05-16	39.38	39.71	38.93	39.56	1203082
2014-05-19	39.40	40.40	39.20	40.30	1160572
2014-05-20	40.08	40.23	38.96	39.20	1277578
2014-05-21	39.32	39.49	38.78	39.03	1075950
2014-05-22	39.08	39.25	38.79	39.02	1285253
2014-05-23	39.03	39.73	38.76	39.39	984275
2014-05-27	39.78	40.09	39.24	39.29	1276992
2014-05-28	39.26	39.60	39.03	39.14	1381364
2014-05-29	39.30	39.60	39.06	39.48	1110671
2014-05-30	39.36	39.36	38.24	38.46	1593865
2014-06-02	38.46	39.11	38.17	39.10	1283479
2014-06-03	38.81	39.42	38.77	39.26	1125653
2014-06-04	39.05	39.67	38.91	39.40	1140754
2014-06-05	39.40	40.79	39.34	40.46	1372202
2014-06-06	40.45	41.43	40.44	40.78	2533276
2014-06-09	40.66	41.98	40.60	41.54	1657252
2014-06-10	41.40	41.60	40.92	40.96	989347
2014-06-11	40.66	40.68	39.91	40.33	1186754
2014-06-12	40.22	40.30	38.78	39.06	1454680
2014-06-13	39.05	39.23	38.19	38.30	2262131
2014-06-16	38.21	38.85	38.13	38.37	1452452
2014-06-17	38.38	38.80	38.07	38.55	1822563
2014-06-18	38.54	38.62	37.99	38.48	1964274
2014-06-19	38.75	39.21	38.67	38.97	1795271
2014-06-20	39.23	40.26	39.03	40.19	3178264
2014-06-23	40.36	40.65	40.13	40.27	1262504
2014-06-24	40.11	40.58	39.62	39.67	1161028
2014-06-25	39.53	39.97	39.27	39.56	1139269
2014-06-26	39.67	39.98	39.34	39.95	644915
2014-06-27	40.27	41.40	40.21	41.11	2597040
2014-06-30	41.00	41.43	40.73	41.10	1326772
2014-07-01	41.44	42.17	41.29	41.56	1942261
2014-07-02	41.53	42.14	41.53	41.64	924682
2014-07-03	42.04	42.53	41.77	42.31	1343693
2014-07-07	42.03	42.23	41.10	41.22	900286
2014-07-08	41.21	41.51	40.87	41.40	1689122
2014-07-09	41.84	41.88	41.47	41.58	1360288
2014-07-10	40.67	40.77	39.99	40.01	2594726
2014-07-11	40.14	40.15	39.40	39.69	1800321
2014-07-14	40.31	40.32	39.70	39.73	1218996
2014-07-15	39.85	39.85	39.00	39.05	2064397
2014-07-16	39.48	39.48	38.53	39.34	2444874
2014-07-17	39.21	39.46	38.31	38.41	1747732
2014-07-18	38.66	39.02	38.50	39.00	1583370
2014-07-21	38.75	39.71	38.64	39.62	1577499
2014-07-22	39.99	41.04	39.86	40.48	3053065
2014-07-23	40.60	40.97	40.16	40.48	2006810
2014-07-24	38.98	39.03	36.92	37.42	6512059
2014-07-25	37.06	37.13	36.24	36.58	3508498
2014-07-28	36.76	36.80	35.93	36.07	2495877
2014-07-29	36.08	36.26	35.06	35.17	3617363
2014-07-30	35.36	35.80	34.96	35.65	2142429
2014-07-31	35.02	35.03	33.65	34.51	3235455
2014-08-01	34.35	34.75	33.44	34.18	2450108
2014-08-04	34.18	34.60	33.56	34.23	1976536
2014-08-05	34.15	35.14	34.06	34.66	2413307
2014-08-06	34.30	34.90	34.10	34.60	1633481
2014-08-07	35.30	35.84	34.75	34.89	3202161
2014-08-08	34.92	35.62	34.92	35.48	1386979
2014-08-11	36.51	36.81	36.01	36.14	3241097
2014-08-12	36.13	36.68	35.76	35.98	2438188
2014-08-13	36.26	36.69	36.25	36.35	1945964
2014-08-14	36.46	36.81	36.22	36.76	2301439
2014-08-15	37.00	37.23	36.59	37.01	1624535
2014-08-18	37.50	37.80	37.04	37.64	1867643
2014-08-19	37.64	38.06	37.33	37.48	1552609
2014-08-20	37.48	37.76	37.36	37.59	1157727
2014-08-21	37.70	37.93	37.33	37.51	1357880
2014-08-22	37.28	37.50	37.10	37.38	1311087
2014-08-25	37.73	37.73	37.34	37.37	1378596
2014-08-26	37.41	37.72	37.34	37.37	838430
2014-08-27	37.48	37.58	37.18	37.33	801391
2014-08-28	37.04	37.60	36.66	37.24	1111513
2014-08-29	37.43	37.54	37.13	37.41	900845
2014-09-02	37.47	37.87	36.99	37.15	1569120
2014-09-03	37.42	37.64	36.88	37.00	980794
2014-09-04	37.05	37.54	36.95	37.13	1149601
2014-09-05	37.15	37.16	36.63	36.91	774089
2014-09-08	36.91	37.02	36.64	36.72	1119840
2014-09-09	36.70	36.71	35.15	35.18	3047442
2014-09-10	35.04	35.15	34.37	34.72	2103152
2014-09-11	34.38	35.10	34.29	35.05	1890861
2014-09-12	34.95	35.08	34.57	34.70	1305477
2014-09-15	32.02	33.38	32.00	32.47	6133909
2014-09-16	32.77	33.30	32.10	33.00	3168764
2014-09-17	32.96	33.39	32.90	32.95	2072464
2014-09-18	32.98	33.34	32.74	33.03	1194217
2014-09-19	33.21	33.26	32.43	32.85	1806639
2014-09-22	32.63	32.65	31.85	32.25	2293561
2014-09-23	32.27	32.60	31.91	32.12	2303497
2014-09-24	32.22	32.51	31.94	32.48	1735438
2014-09-25	32.26	32.36	31.72	32.04	1509868
2014-09-26	32.01	32.33	31.84	32.25	1169742
2014-09-29	31.83	32.55	31.52	32.36	1712324
2014-09-30	32.24	32.45	31.52	31.77	1801981
2014-10-01	31.56	31.94	31.15	31.25	1999561
2014-10-02	31.37	32.11	30.96	31.98	3241119
2014-10-03	32.19	32.54	31.73	31.87	1633289
2014-10-06	31.86	32.01	31.07	31.41	1614477
2014-10-07	30.65	30.74	29.62	29.63	2944054
2014-10-08	29.62	30.47	28.93	30.38	2607680
2014-10-09	30.21	30.32	28.96	29.04	2188613
2014-10-10	27.87	28.42	27.20	27.38	4043022
2014-10-13	27.54	28.07	26.94	26.99	2980776
2014-10-14	27.31	28.22	27.11	27.40	2842836
2014-10-15	26.89	27.60	26.12	26.57	4045160
2014-10-16	25.96	27.89	25.93	27.76	3588479
2014-10-17	28.18	28.87	27.89	27.90	2432003
2014-10-20	27.66	28.12	27.13	27.68	2049053
2014-10-21	27.98	28.97	27.91	28.84	2179721
2014-10-22	28.88	29.43	28.08	28.11	2285622
2014-10-23	28.72	29.86	28.72	29.45	1843487
2014-10-24	29.44	29.75	29.06	29.55	914077
2014-10-27	29.18	29.36	28.68	29.31	901324
2014-10-28	29.73	30.63	29.68	30.49	1941320
2014-10-29	30.60	30.98	30.02	30.58	2014752
2014-10-30	27.55	27.67	26.00	27.38	7468027
2014-10-31	27.77	28.81	27.20	28.77	5048822
2014-11-03	28.77	29.43	28.27	29.04	3142152
2014-11-04	28.75	28.85	27.59	27.73	1823312
2014-11-05	28.04	28.38	27.64	27.69	2183781
2014-11-06	27.72	28.70	27.67	28.67	1623589
2014-11-07	28.86	29.14	28.52	28.88	1817462
2014-11-10	28.94	29.50	28.80	29.33	2093272
2014-11-11	29.33	29.64	29.08	29.51	1468308
2014-11-12	29.34	29.99	29.31	29.37	1856001
2014-11-13	29.34	29.61	28.66	28.69	312033
2014-11-14	28.16	28.49	27.95	28.18	1964921
2014-11-17	28.06	28.58	27.82	28.28	1780540
2014-11-18	29.00	29.96	28.93	29.71	2590880
2014-11-19	29.55	29.69	29.00	29.23	1309866
2014-11-20	29.04	29.98	28.91	29.82	1642181
2014-11-21	30.49	31.09	30.49	30.76	2814552
2014-11-24	30.77	31.37	30.40	30.87	1346469
2014-11-25	30.82	31.20	30.38	30.96	1499769
2014-11-26	30.71	30.71	30.01	30.29	1166803
2014-11-28	30.04	30.06	28.57	28.70	1405641
2014-12-01	28.50	28.73	27.47	27.67	2691332
2014-12-02	27.67	28.07	27.54	27.70	1960241
2014-12-03	27.89	28.99	27.89	28.30	2058693
2014-12-04	28.02	28.38	27.81	28.03	1971072
2014-12-05	27.94	28.56	27.72	28.13	1551879
2014-12-08	27.91	28.37	27.12	27.28	3019808
2014-12-09	26.72	27.95	26.67	27.87	2029332
2014-12-10	27.59	27.74	26.66	26.72	1951819
2014-12-11	26.80	27.50	26.80	26.91	1582162
2014-12-12	26.52	27.09	26.23	26.48	1964087
2014-12-15	26.70	27.09	26.01	26.11	1652720
2014-12-16	26.07	26.91	25.62	25.66	2095563
2014-12-17	25.65	26.33	25.40	26.15	2040466
2014-12-18	26.81	27.20	26.38	27.02	2512266
2014-12-19	27.02	28.15	26.92	27.97	3025039
2014-12-22	27.89	27.97	27.38	27.43	1506028
2014-12-23	27.62	28.19	27.53	28.06	1503735
2014-12-24	27.99	28.10	27.65	27.96	401297
2014-12-26	28.16	28.61	28.16	28.43	625518
2014-12-29	28.58	28.94	28.41	28.63	1182504
2014-12-30	28.58	28.83	28.12	28.61	858395
2014-12-31	28.61	28.63	27.88	27.88	1645249
2015-01-02	28.00	28.53	27.37	28.45	1230746
2015-01-05	27.94	28.00	26.36	26.61	2345562
2015-01-06	26.67	26.71	25.27	25.75	2074632
2015-01-07	25.35	25.70	25.08	25.49	1940482
2015-01-08	25.79	25.84	25.21	25.66	3700777
2015-01-09	25.65	25.65	24.70	24.75	2651049
2015-01-12	24.60	24.78	23.86	23.86	2316311
2015-01-13	24.09	24.34	22.92	23.32	3582136
2015-01-14	22.66	23.20	22.43	23.09	3416048
2015-01-15	23.44	23.57	22.62	22.67	1724978
2015-01-16	22.67	22.95	22.46	22.56	2379256
2015-01-20	22.55	22.60	22.23	22.57	1534865
2015-01-21	22.48	23.01	22.41	22.58	3007353
2015-01-22	22.97	23.64	22.76	23.44	2104543
2015-01-23	23.17	23.43	22.64	22.83	1229601
2015-01-26	22.86	23.55	22.65	23.52	1433550
2015-01-27	22.73	22.80	22.05	22.46	2996128
2015-01-28	22.75	22.90	22.15	22.54	2393885
2015-01-29	22.54	23.06	22.01	23.04	2543072
2015-01-30	22.95	23.00	22.44	22.48	2929337
2015-02-02	22.66	23.55	22.53	23.48	1946743
2015-02-03	23.83	24.79	23.72	24.76	3584045
2015-02-04	24.46	24.71	23.52	23.68	2711675
2015-02-05	23.90	24.27	23.47	24.19	1593914
2015-02-06	24.48	25.12	24.29	24.82	2149572
2015-02-09	24.71	25.19	24.71	24.99	3090485
2015-02-10	25.23	25.23	24.43	24.85	1865951
2015-02-11	24.67	24.91	24.09	24.70	1162589
2015-02-12	24.98	25.12	24.73	24.96	1236408
2015-02-13	25.22	25.59	24.92	25.15	2550377
2015-02-17	25.05	25.52	24.94	25.44	3060289
2015-02-18	24.75	27.98	24.75	26.80	8539838
2015-02-19	26.22	26.41	25.26	25.38	4211963
2015-02-20	25.27	27.39	24.96	27.31	4837975
2015-02-23	26.99	27.23	26.73	26.88	3218384
2015-02-24	27.02	27.37	26.88	27.17	2252683
2015-02-25	27.00	28.05	26.86	27.75	2959242
2015-02-26	27.69	27.93	27.28	27.37	1807143
2015-02-27	27.53	27.82	27.35	27.41	2481027
2015-03-02	27.27	27.45	26.70	26.72	2568066
2015-03-03	26.63	27.20	26.54	26.99	1410154
2015-03-04	26.68	26.82	25.84	26.34	2671791
2015-03-05	26.06	26.38	25.81	26.35	1526030
2015-03-06	25.98	26.72	25.57	25.61	2255542
2015-03-09	25.64	25.89	25.37	25.37	1598007
2015-03-10	25.13	25.75	24.79	25.55	3576015
2015-03-11	25.66	25.66	25.03	25.23	2833745
2015-03-12	25.49	26.20	25.21	26.07	1988095
2015-03-13	25.94	26.07	25.28	25.71	1887089
2015-03-16	25.83	25.87	25.15	25.52	2455194
2015-03-17	25.43	25.95	25.38	25.78	1709808
2015-03-18	25.54	27.09	25.36	26.81	2408731
2015-03-19	26.55	26.68	26.00	26.16	1983607
2015-03-20	26.39	26.77	26.24	26.71	1544198
2015-03-23	26.75	27.29	26.59	26.79	1868587
2015-03-24	26.65	26.70	26.10	26.56	1797913
2015-03-25	26.79	26.96	26.34	26.42	1480172
2015-03-26	26.30	26.96	26.28	26.43	1111271
2015-03-27	26.33	26.34	25.73	26.05	1928107
2015-03-30	26.20	27.26	26.17	26.94	1845571
2015-03-31	26.65	26.72	26.34	26.59	1438024
2015-04-01	26.55	26.87	25.96	26.17	2316209
2015-04-02	26.10	26.56	25.94	26.01	1566785
2015-04-06	25.92	27.11	25.75	26.84	2443169
2015-04-07	26.78	26.81	26.26	26.42	1266403
2015-04-08	26.59	26.63	26.16	26.20	1093478
2015-04-09	26.06	26.63	26.02	26.48	1401432
2015-04-10	26.61	26.77	26.27	26.65	1251224
2015-04-13	26.60	26.65	26.13	26.21	1343123
2015-04-14	26.38	26.60	25.98	26.52	1107810
2015-04-15	26.64	28.55	26.48	28.18	3173725
2015-04-16	27.99	28.02	27.39	27.64	1799028
2015-04-17	27.26	27.54	26.97	27.27	1350436
2015-04-20	27.41	27.78	27.40	27.53	1544383
2015-04-21	27.62	27.71	26.54	26.74	1530803
2015-04-22	26.58	27.00	26.34	26.59	1543860
2015-04-23	26.70	27.26	26.50	26.93	1186079
2015-04-24	26.95	27.02	26.48	26.68	1739968
2015-04-27	26.80	27.64	26.80	27.57	1896331
2015-04-28	27.84	28.09	27.11	27.92	2339494
2015-04-29	27.78	28.85	27.63	28.26	2957041
2015-04-30	26.75	27.48	25.43	27.46	8302517
2015-05-01	27.64	28.18	27.25	27.90	3221402
2015-05-04	28.04	28.29	27.75	27.88	2158606
2015-05-05	27.91	28.71	27.63	27.85	2170241
2015-05-06	28.15	28.15	27.59	28.12	2534926
2015-05-07	27.95	28.06	27.51	27.68	1882439
2015-05-08	28.11	28.21	27.60	28.03	1513135
2015-05-11	28.11	28.65	28.04	28.24	1625828
2015-05-12	28.13	28.25	27.49	27.96	1618438
2015-05-13	28.19	28.58	28.06	28.39	1850839
2015-05-14	28.63	29.18	28.54	28.76	1964510
2015-05-15	28.66	28.77	27.84	28.33	2433431
2015-05-18	28.26	28.48	28.00	28.43	1789796
2015-05-19	28.32	28.45	27.52	27.89	1530447
2015-05-20	28.01	28.51	27.71	28.47	1933965
2015-05-21	28.55	29.32	28.47	28.85	1837356
2015-05-22	28.83	29.05	28.54	28.73	1079514
2015-05-26	28.44	28.44	27.84	28.13	1604475
2015-05-27	28.24	28.78	27.89	28.13	1444205
2015-05-28	27.62	27.71	25.83	26.01	6329107
2015-05-29	25.99	26.01	24.59	24.73	5041363
2015-06-01	24.78	25.13	24.29	24.97	2091192
2015-06-02	24.96	25.68	24.73	25.23	2451899
2015-06-03	25.27	25.43	24.86	25.10	1652598
2015-06-04	24.87	25.10	24.66	24.96	2223580
2015-06-05	24.74	25.29	24.62	25.14	1169341
2015-06-08	25.00	25.08	24.36	24.68	1552741
2015-06-09	24.85	25.29	24.66	24.75	1984727
2015-06-10	25.15	25.52	25.00	25.21	2134787
2015-06-11	25.19	25.35	24.89	25.12	900430
2015-06-12	24.93	25.24	24.76	24.88	1305340
2015-06-15	24.50	24.52	24.11	24.40	1481365
2015-06-16	23.96	24.05	22.25	23.66	3833070
2015-06-17	23.06	23.71	23.06	23.65	2789875
2015-06-18	23.79	23.81	23.25	23.59	1523990
2015-06-19	23.59	24.35	23.59	24.11	2685076
2015-06-22	24.35	24.60	24.11	24.33	1226860
2015-06-23	24.28	24.83	24.17	24.73	1568714
2015-06-24	24.62	25.09	24.44	24.59	1490194
2015-06-25	24.41	24.66	23.73	23.78	1527165
2015-06-26	23.80	24.19	23.74	23.83	2152751
2015-06-29	23.55	23.73	23.08	23.19	1674483
2015-06-30	23.49	23.61	23.08	23.25	1568498
2015-07-01	23.42	23.47	22.50	22.55	2364677
2015-07-02	23.01	23.73	22.77	23.11	2702571
2015-07-06	22.63	23.33	22.53	22.78	1577062
2015-07-07	22.74	23.20	22.29	23.18	2537419
2015-07-08	22.95	23.05	22.06	22.42	1836658
2015-07-09	22.91	23.02	22.33	22.36	1353951
2015-07-10	22.59	22.72	22.21	22.33	1413069
2015-07-13	22.49	23.26	22.33	23.18	1457108
2015-07-14	23.08	23.63	23.01	23.56	1173923
2015-07-15	23.56	23.57	22.91	23.06	1506058
2015-07-16	23.55	23.55	23.02	23.19	743131
2015-07-17	23.03	23.17	22.59	22.86	919914
2015-07-20	22.86	22.92	22.39	22.58	1413663
2015-07-21	22.54	23.24	22.40	22.79	1478536
2015-07-22	22.56	22.71	22.39	22.57	1793032
2015-07-23	21.86	22.54	21.30	22.05	3557549
2015-07-24	21.93	22.00	21.48	21.49	2154723
2015-07-27	20.38	20.95	20.10	20.69	2937082
2015-07-28	21.31	22.57	20.76	21.46	3833740
2015-07-29	21.36	22.58	21.30	22.04	3735137
2015-07-30	20.58	22.48	20.50	22.42	5216048
2015-07-31	22.50	22.78	21.87	22.16	2608329
2015-08-03	21.71	22.10	21.14	21.43	2864899
2015-08-04	21.49	21.63	21.10	21.28	1712067
2015-08-05	21.61	21.94	21.21	21.30	1744276
2015-08-06	21.09	21.55	20.92	21.25	2174577
2015-08-07	21.16	21.65	20.79	20.84	1948003
2015-08-10	21.07	21.97	20.94	21.83	2787675
2015-08-11	26.62	27.03	25.44	26.78	16636989
2015-08-12	26.78	27.11	26.33	26.38	5053712
2015-08-13	26.24	26.57	25.19	25.51	2955622
2015-08-14	25.39	26.09	25.31	25.77	2146733
2015-08-17	25.75	25.75	25.19	25.23	1761026
2015-08-18	25.04	25.32	24.81	24.83	2167228
2015-08-19	24.78	24.83	23.97	24.20	2055272
2015-08-20	23.94	24.18	23.17	23.18	1861799
2015-08-21	22.93	23.01	22.07	22.07	2549802
2015-08-24	20.01	22.02	19.83	21.03	3189180
2015-08-25	21.48	21.97	20.96	20.96	3240972
2015-08-26	21.62	22.23	21.24	22.08	3132815
2015-08-27	22.43	23.46	22.28	22.91	3458344
2015-08-28	22.73	23.36	22.44	22.92	1636975
2015-08-31	22.76	23.82	22.32	23.33	1891955
2015-09-01	22.69	22.98	22.23	22.36	1415995
2015-09-02	22.82	22.86	22.29	22.46	1732572
2015-09-03	22.47	22.53	21.73	21.99	1967749
2015-09-04	21.63	21.83	21.26	21.60	1030685
2015-09-08	21.97	22.23	21.72	21.95	1815152
2015-09-09	21.68	22.02	21.31	21.36	1721001
2015-09-10	21.40	21.55	20.85	21.01	1310302
2015-09-11	20.90	20.92	20.50	20.67	1741275
2015-09-14	20.66	20.69	20.33	20.36	1083528
2015-09-15	20.44	20.74	20.30	20.58	2347218
2015-09-16	20.72	20.90	20.54	20.70	2167134
2015-09-17	19.02	20.26	18.88	19.87	3408902
2015-09-18	19.60	20.00	19.44	19.47	2789060
2015-09-21	19.57	19.57	18.88	18.93	1457759
2015-09-22	18.68	18.78	18.07	18.23	1872512
2015-09-23	18.51	18.51	17.69	17.80	1220079
2015-09-24	17.37	17.40	16.64	16.83	3530570
2015-09-25	17.06	17.30	16.63	17.16	2518854
2015-09-28	16.86	17.25	16.54	17.02	1759423
2015-09-29	17.04	17.70	16.89	17.67	1990408
2015-09-30	17.93	18.10	17.57	17.94	2089755
2015-10-01	18.11	18.31	17.58	17.67	1598310
2015-10-02	17.43	18.31	17.29	18.28	1364160
2015-10-05	18.67	19.43	18.55	19.31	1448468
2015-10-06	19.44	20.01	19.33	19.57	1378674
2015-10-07	19.83	20.35	19.37	19.57	1585335
2015-10-08	19.80	20.67	19.53	20.56	1758930
2015-10-09	20.60	20.96	20.40	20.57	1253293
2015-10-12	20.57	20.57	20.07	20.32	1000989
2015-10-13	20.13	20.36	19.69	19.72	803231
2015-10-14	19.75	19.80	19.35	19.50	1256353
2015-10-15	18.73	18.77	18.18	18.54	2031642
2015-10-16	18.27	19.00	18.27	18.64	2638832
2015-10-19	18.52	18.71	18.25	18.34	1264286
2015-10-20	18.28	19.49	18.21	19.28	1830116
2015-10-21	19.45	20.31	18.62	19.99	2666324
2015-10-22	19.75	20.73	19.01	19.12	3059664
2015-10-23	19.35	20.12	19.15	20.04	1959404
2015-10-26	19.97	20.07	19.36	19.44	1322683
2015-10-27	19.17	19.17	18.17	18.30	1872817
2015-10-28	18.37	19.18	18.37	19.18	1497136
2015-10-29	18.85	19.40	18.75	19.26	781110
2015-10-30	19.37	20.15	19.13	20.06	1032641
2015-11-02	20.00	21.14	20.00	21.02	2312954
2015-11-03	21.00	22.70	21.00	22.17	2536480
2015-11-04	22.18	22.76	21.96	22.58	2236967
2015-11-05	22.50	22.61	21.36	21.83	2576417
2015-11-06	21.58	21.97	21.40	21.74	1392737
2015-11-09	21.74	21.74	20.22	20.43	1833333
2015-11-10	20.31	21.44	20.24	21.44	1384480
2015-11-11	21.44	21.44	20.70	21.03	725011
2015-11-12	20.61	20.61	18.92	19.02	2006625
2015-11-13	19.15	19.48	18.88	19.46	924941
2015-11-16	19.32	20.14	19.17	20.12	640207
2015-11-17	20.15	20.22	19.61	19.77	599328
2015-11-18	20.03	20.70	19.99	20.58	826662
2015-11-19	20.40	20.44	19.72	20.09	1256832
2015-11-20	20.10	20.43	19.86	20.06	941657
2015-11-23	20.07	20.33	19.30	19.34	1000032
2015-11-24	19.51	19.86	19.26	19.48	1138321
2015-11-25	19.54	19.99	19.48	19.89	604249
2015-11-27	19.85	20.28	19.63	19.82	348931
2015-11-30	20.06	20.62	19.79	20.48	1257364
2015-12-01	20.23	20.93	20.23	20.85	1154176
2015-12-02	20.66	21.84	20.59	21.53	2567824
2015-12-03	21.48	21.62	20.88	21.22	1186791
2015-12-04	21.10	21.40	20.75	21.34	1400392
2015-12-07	21.10	21.64	20.76	21.51	1154975
2015-12-08	20.89	21.09	20.14	20.16	1744789
2015-12-09	20.14	20.88	19.12	19.30	1746492
2015-12-10	19.24	19.96	19.24	19.75	930604
2015-12-11	19.45	19.47	18.89	18.94	676198
2015-12-14	18.80	18.98	18.22	18.62	857727
2015-12-15	18.65	18.72	18.01	18.28	1251570
2015-12-16	18.07	18.93	17.95	18.70	1366171
2015-12-17	18.65	18.96	18.55	18.64	816444
2015-12-18	18.64	18.85	18.15	18.19	1097621
2015-12-21	18.33	18.43	17.90	18.41	892932
2015-12-22	18.45	19.11	18.19	19.08	961336
2015-12-23	19.23	19.72	19.06	19.71	641435
2015-12-24	19.59	19.84	19.52	19.77	215197
2015-12-28	19.26	19.67	18.50	18.59	948004
2015-12-29	18.90	19.42	18.61	19.27	1016771
2015-12-30	19.08	19.32	18.70	18.98	622208
2015-12-31	18.87	19.22	18.48	18.48	936153
2016-01-04	18.14	18.68	18.00	18.57	1338253
2016-01-05	18.21	18.47	17.81	17.97	1092199
2016-01-06	17.80	18.64	17.70	18.49	1541057
2016-01-07	17.73	17.88	16.85	17.27	1406383
2016-01-08	17.35	17.52	16.73	16.90	1044999
2016-01-11	16.97	17.07	16.33	16.45	1435912
2016-01-12	16.75	16.86	15.68	16.42	1448698
2016-01-13	16.90	17.00	15.97	16.02	1268430
2016-01-14	16.22	16.77	15.76	15.95	1937747
2016-01-15	15.18	15.93	15.05	15.51	1817671
2016-01-19	15.54	15.67	14.43	14.46	2519501
2016-01-20	14.30	14.90	13.62	14.72	2200077
2016-01-21	14.75	15.39	14.61	14.92	1486355
2016-01-22	15.39	15.99	15.21	15.49	811612
2016-01-25	15.07	15.52	14.73	15.01	1413838
2016-01-26	15.74	23.98	15.42	20.50	19449078
2016-01-27	21.36	23.00	21.35	22.85	12023337
2016-01-28	22.54	22.93	21.51	22.00	4061464
2016-01-29	21.90	22.63	21.64	22.40	2707609
2016-02-01	21.99	22.40	21.45	21.96	2098668
2016-02-02	21.72	21.94	20.97	21.55	2069424
2016-02-03	21.60	21.85	20.56	20.79	2305309
2016-02-04	20.92	21.40	20.74	21.22	3186596
2016-02-05	21.12	21.67	20.83	21.20	1685532
2016-02-08	20.77	20.87	20.25	20.78	915103
2016-02-09	20.36	20.62	19.32	20.01	2849737
2016-02-10	19.85	20.52	19.82	20.17	1143678
2016-02-11	19.82	20.66	19.65	20.02	2034831
2016-02-12	20.37	20.75	19.83	20.54	1383215
2016-02-16	21.15	21.15	20.17	20.44	1602697
2016-02-17	21.64	22.08	21.04	21.29	4918046
2016-02-18	21.36	22.51	20.91	22.09	2695117
2016-02-19	21.93	24.17	21.46	22.93	4324896
2016-02-22	23.26	23.47	22.94	23.25	1854768
2016-02-23	22.99	23.14	22.42	22.54	1020687
2016-02-24	22.05	23.03	21.17	22.33	3253062
2016-02-25	22.35	22.52	21.00	21.73	2860624
2016-02-26	22.00	22.67	21.31	22.31	1885608
2016-02-29	22.40	22.85	21.71	22.38	1795354
2016-03-01	22.88	23.31	22.22	23.26	2132884
2016-03-02	23.10	23.82	23.01	23.50	1233904
2016-03-03	23.24	23.75	21.14	22.97	4944343
2016-03-04	23.06	23.32	20.71	22.22	2136494
2016-03-07	22.04	22.52	21.55	21.81	1284278
2016-03-08	21.71	21.85	20.89	21.05	1157141
2016-03-09	21.48	21.66	20.93	21.58	1052140
2016-03-10	21.30	21.72	21.13	21.61	1083534
2016-03-11	21.98	22.11	20.86	21.50	1302117
2016-03-14	21.46	22.02	21.18	21.79	773848
2016-03-15	21.45	24.43	20.93	23.41	4649873
2016-03-16	23.77	24.50	23.30	24.10	2886441
2016-03-17	24.42	24.86	24.09	24.46	1578547
2016-03-18	24.58	25.18	24.15	24.98	2078450
2016-03-21	24.93	24.95	24.36	24.72	946503
2016-03-22	24.50	24.72	24.17	24.42	769272
2016-03-23	24.19	24.19	23.70	23.74	881400
2016-03-24	25.12	25.25	24.53	25.05	3072434
2016-03-28	25.15	25.25	24.81	25.20	1661259
2016-03-29	25.12	25.38	24.94	25.19	1661553
2016-03-30	25.06	25.18	24.56	24.81	1228888
2016-03-31	24.81	25.00	24.47	24.88	1471557
2016-04-01	24.15	24.55	23.80	24.18	1758806
2016-04-04	24.07	24.07	23.21	23.63	1407240
2016-04-05	23.30	23.55	23.05	23.08	896297
2016-04-06	23.10	23.54	22.71	23.50	1239195
2016-04-07	24.01	24.31	23.10	23.27	1670805
2016-04-08	23.67	24.16	23.27	23.51	1773989
2016-04-11	24.01	24.03	23.60	23.76	789847
2016-04-12	23.75	24.28	23.60	23.88	895861
2016-04-13	24.32	24.54	24.03	24.31	735831
2016-04-14	24.30	24.49	24.02	24.28	983920
2016-04-15	24.28	24.65	24.21	24.34	1728388
2016-04-18	24.22	24.31	23.66	23.95	1739131
2016-04-19	24.05	24.33	23.90	23.92	1070204
2016-04-20	23.81	24.51	23.81	24.21	1277365
2016-04-21	24.26	24.78	24.11	24.47	965839
2016-04-22	24.46	24.77	24.45	24.51	990183
2016-04-25	24.34	24.41	24.12	24.27	1558050
2016-04-26	24.50	24.50	23.74	23.74	1104141
2016-04-27	23.26	24.33	23.12	23.82	2437732
2016-04-28	23.86	24.17	23.50	23.57	1141635
2016-04-29	23.60	24.23	23.51	23.89	1637230
2016-05-02	23.89	23.94	23.39	23.82	1422669
2016-05-03	23.71	23.89	23.37	23.40	1434502
2016-05-04	23.22	23.63	23.22	23.32	882356
2016-05-05	23.57	23.58	22.92	23.04	797762
2016-05-06	22.96	23.28	22.76	22.85	964926
2016-05-09	22.88	23.88	22.80	23.41	1272743
2016-05-10	23.84	24.65	23.80	24.62	1017951
2016-05-11	24.71	25.17	24.18	24.59	1700275
2016-05-12	24.66	24.80	22.78	23.04	2715204
2016-05-13	22.91	23.02	22.53	22.68	1953105
2016-05-16	24.71	25.27	24.10	24.94	6623866
2016-05-17	25.36	25.36	24.58	24.82	2534247
2016-05-18	24.63	25.03	24.30	24.40	1376317
2016-05-19	24.30	24.79	24.27	24.74	937694
2016-05-20	24.78	24.83	24.32	24.66	2047364
2016-05-23	24.50	25.30	24.40	24.63	1442789
2016-05-24	24.98	25.05	24.51	24.87	827626
2016-05-25	25.00	25.25	24.81	25.20	1134076
2016-05-26	25.29	25.57	24.25	24.33	1788667
2016-05-27	19.90	20.91	19.32	20.89	19932630
2016-05-31	20.79	21.22	20.73	21.18	4939176
2016-06-01	20.96	21.35	20.77	21.18	3076861
2016-06-02	21.30	21.53	21.08	21.40	1976299
2016-06-03	21.33	21.38	20.71	20.73	1716498
2016-06-06	20.78	21.44	20.67	21.22	2137043
2016-06-07	21.22	21.37	20.93	21.22	988684
2016-06-08	21.72	21.96	21.24	21.34	1651651
2016-06-09	20.96	21.23	20.52	21.13	1869433
2016-06-10	20.64	21.28	20.62	21.10	1749569
2016-06-13	21.11	21.30	20.92	21.08	2019945
2016-06-14	21.00	21.09	20.74	20.94	1551572
2016-06-15	20.97	21.16	20.85	21.10	1329402
2016-06-16	21.00	21.04	20.60	21.02	1046685
2016-06-17	21.01	21.55	20.97	21.28	1512142
2016-06-20	21.55	21.66	21.31	21.66	1321337
2016-06-21	21.71	22.00	21.44	21.86	2050643
2016-06-22	21.90	22.25	21.81	22.00	1311193
2016-06-23	22.22	22.49	22.07	22.49	1583665
2016-06-24	21.69	21.69	20.46	20.84	7096100
2016-06-27	20.54	20.57	19.18	19.34	1835272
2016-06-28	19.64	19.70	18.91	19.16	1709504
2016-06-29	19.40	19.77	19.06	19.71	1124770
2016-06-30	19.78	20.32	19.50	20.31	1043772
2016-07-01	20.32	21.06	20.32	20.88	1353252
2016-07-05	20.68	20.77	19.67	19.95	1495331
2016-07-06	19.79	20.02	19.54	19.83	1221161
2016-07-07	19.64	20.03	19.49	19.53	1673151
2016-07-08	19.74	20.34	19.72	20.19	1173802
2016-07-11	20.31	20.87	20.19	20.70	1198996
2016-07-12	21.03	21.44	20.92	21.24	651620
2016-07-13	21.35	21.44	21.09	21.28	731687
2016-07-14	21.52	21.70	21.22	21.49	943812
2016-07-15	21.50	21.79	21.35	21.68	1081363
2016-07-18	21.60	21.78	21.42	21.73	765245
2016-07-19	21.54	21.65	21.38	21.47	657530
2016-07-20	21.38	21.71	21.22	21.52	1221106
2016-07-21	22.34	22.55	21.78	21.97	1537695
2016-07-22	21.90	22.50	21.79	22.23	771623
2016-07-25	22.07	22.58	22.05	22.47	1752798
2016-07-26	22.58	23.13	22.52	22.89	1532983
2016-07-27	22.98	23.24	22.87	23.12	891897
2016-07-28	22.99	24.18	22.74	23.55	2154496
2016-07-29	23.50	24.27	23.39	24.14	1466707
2016-08-01	24.01	24.08	23.54	23.75	2068066
2016-08-02	22.35	24.09	22.35	23.35	2821573
2016-08-03	23.24	23.77	23.13	23.57	1316397
2016-08-04	23.43	24.23	23.43	24.01	1418492
2016-08-05	23.79	24.72	23.76	24.43	1522989
2016-08-08	24.35	24.63	24.29	24.45	1561561
2016-08-09	24.10	24.58	24.03	24.16	1258911
2016-08-10	24.31	24.36	23.57	23.70	958254
2016-08-11	23.73	23.97	23.59	23.75	715363
2016-08-12	23.77	23.91	23.57	23.59	593563
2016-08-15	23.77	24.28	23.76	24.18	641251
2016-08-16	24.21	24.27	23.99	24.09	546267
2016-08-17	24.07	24.25	23.87	24.02	786273
2016-08-18	23.66	24.13	23.59	24.00	2663285
2016-08-19	23.75	24.45	23.69	24.24	851542
2016-08-22	24.00	24.19	23.75	23.95	856529
2016-08-23	24.09	24.54	24.09	24.28	821619
2016-08-24	24.23	24.42	23.84	23.85	886760
2016-08-25	23.84	24.01	23.75	23.84	600056
2016-08-26	23.89	24.38	23.84	24.02	1110630
2016-08-29	23.99	24.53	23.99	24.41	921204
2016-08-30	24.50	24.74	24.19	24.39	840292
2016-08-31	24.30	24.54	24.07	24.28	818956
2016-09-01	24.34	24.54	23.66	24.03	851936
2016-09-02	24.27	24.46	24.11	24.38	693622
2016-09-06	24.38	24.60	24.29	24.54	479049
2016-09-07	24.48	25.12	24.43	25.04	875363
2016-09-08	25.19	25.27	24.93	25.15	635120
2016-09-09	24.94	25.11	24.09	24.11	1076774
2016-09-12	23.70	24.74	23.34	24.66	1095914
2016-09-13	24.29	24.53	23.40	23.57	1230589
2016-09-14	23.60	23.93	23.25	23.40	910546
2016-09-15	23.44	24.48	23.40	24.35	796509
2016-09-16	24.08	24.23	23.71	24.11	1156660
2016-09-19	24.25	24.52	23.91	24.10	841261
2016-09-20	24.15	24.31	23.80	23.80	971289
2016-09-21	24.08	24.36	23.95	24.19	685240
2016-09-22	24.43	24.69	24.32	24.65	824088
2016-09-23	24.41	24.69	23.03	23.04	1264254
2016-09-26	23.04	23.51	22.65	23.24	1097068
2016-09-27	23.05	23.57	22.88	23.53	772942
2016-09-28	23.65	24.32	23.49	24.28	824981
2016-09-29	24.35	24.89	24.07	24.29	904069
2016-09-30	24.78	25.66	24.67	25.41	1315753
2016-10-03	25.23	25.40	24.91	24.99	955721
2016-10-04	25.05	25.25	24.41	24.54	744147
2016-10-05	24.79	25.31	24.64	24.99	1238815
2016-10-06	25.00	25.31	24.80	24.90	1317241
2016-10-07	24.92	24.92	24.26	24.42	941317
2016-10-10	24.66	25.11	24.61	24.69	623145
2016-10-11	24.66	24.98	24.29	24.37	829770
2016-10-12	24.24	24.44	24.06	24.13	651390
2016-10-13	23.89	24.19	23.78	23.89	669696
2016-10-14	25.08	25.85	24.90	25.14	1608591
2016-10-17	25.11	25.24	24.66	24.67	730291
2016-10-18	25.43	25.43	24.53	24.54	601595
2016-10-19	24.69	24.81	24.35	24.65	498901
2016-10-20	24.33	24.68	24.07	24.53	946276
2016-10-21	24.19	24.79	24.17	24.76	394483
2016-10-24	24.60	24.78	23.95	23.99	1207653
2016-10-25	23.88	24.14	23.50	23.62	563779
2016-10-26	23.49	23.77	23.33	23.61	595026
2016-10-27	23.65	23.67	23.36	23.63	610138
2016-10-28	23.65	24.23	23.58	23.81	754847
2016-10-31	23.86	24.24	23.76	23.88	805185
2016-11-01	23.15	24.25	22.45	22.56	2179229
2016-11-02	22.29	22.63	21.88	22.48	1693200
2016-11-03	22.43	22.78	22.35	22.53	798862
2016-11-04	22.43	23.16	22.43	22.84	2370966
2016-11-07	23.37	23.86	23.15	23.53	870951
2016-11-08	23.47	23.85	23.24	23.62	862247
2016-11-09	24.58	27.33	24.33	27.11	3036065
2016-11-10	27.38	28.08	27.16	27.65	1882663
2016-11-11	27.60	27.94	27.35	27.88	1237419
2016-11-14	28.03	28.88	27.90	28.17	1643279
2016-11-15	28.14	28.52	27.83	28.47	2528632
2016-11-16	28.18	28.64	28.12	28.52	1222548
2016-11-17	28.52	28.84	28.37	28.72	766166
2016-11-18	28.46	28.70	27.77	28.54	1533893
2016-11-21	28.78	28.84	28.34	28.51	1191561
2016-11-22	28.78	29.40	28.62	29.34	1434864
2016-11-23	29.57	31.01	29.49	30.96	1861946
2016-11-25	30.93	30.94	30.61	30.91	282431
2016-11-28	30.79	31.44	30.09	30.21	1853960
2016-11-29	29.85	30.22	28.90	29.72	827473
2016-11-30	30.36	30.85	30.18	30.52	1038820
2016-12-01	30.91	31.03	29.84	29.88	1761086
2016-12-02	29.75	30.02	29.52	29.70	1287014
2016-12-05	30.10	30.48	29.77	29.84	981564
2016-12-06	29.76	31.14	29.72	31.09	1480045
2016-12-07	31.22	32.19	31.09	32.10	1194602
2016-12-08	32.16	32.38	31.73	32.34	821796
2016-12-09	32.39	32.77	31.77	31.82	1065190
2016-12-12	31.80	31.80	30.19	30.25	2277916
2016-12-13	30.57	33.17	30.46	33.05	4150646
2016-12-14	32.94	33.12	31.78	31.93	1802308
2016-12-15	31.70	32.53	31.55	31.93	973160
2016-12-16	31.88	31.94	31.00	31.04	3153100
2016-12-19	31.79	32.27	31.19	31.52	1669252
2016-12-20	31.55	32.14	31.21	31.94	1645737
2016-12-21	31.88	32.45	31.78	32.15	893891
2016-12-22	31.96	32.35	31.87	32.00	811273
2016-12-23	31.91	32.35	31.81	32.25	544758
2016-12-27	32.16	32.56	32.02	32.32	449453
2016-12-28	32.53	32.82	31.83	32.01	579420
2016-12-29	32.21	32.47	31.92	32.07	626190
2016-12-30	32.32	32.32	31.31	31.53	829391
2017-01-03	32.13	32.87	31.75	31.94	1354399
2017-01-04	32.19	32.58	31.69	32.51	1130930
2017-01-05	32.47	33.08	31.56	31.63	1753984
2017-01-06	32.04	32.21	31.42	31.42	1546237
2017-01-09	31.41	31.68	30.93	31.27	813608
2017-01-10	31.68	32.44	31.30	31.82	809543
2017-01-11	31.94	32.07	31.59	32.05	605442
2017-01-12	32.02	32.02	31.10	31.38	918935
2017-01-13	31.60	32.17	31.60	31.98	607427
2017-01-17	32.10	32.10	31.18	31.46	641838
2017-01-18	31.73	32.29	31.50	31.76	863625
2017-01-19	31.78	31.96	30.76	30.89	1786505
2017-01-20	31.05	31.78	31.05	31.58	804473
2017-01-23	31.08	31.63	30.83	31.26	694804
2017-01-24	31.73	32.93	31.58	32.48	938227
2017-01-25	33.03	33.08	32.29	32.81	4105837
2017-01-26	33.54	33.87	32.45	32.98	1439171
2017-01-27	32.93	33.44	32.77	33.11	1491082
2017-01-30	32.67	32.67	31.26	31.79	1391475
2017-01-31	31.73	32.20	31.30	31.80	1070313
2017-02-01	32.10	32.49	31.73	32.09	1341814
2017-02-02	31.94	32.01	31.52	31.75	1550073
2017-02-03	32.12	32.76	32.09	32.65	1106315
2017-02-06	32.34	32.49	31.62	31.72	786267
2017-02-07	31.89	31.95	30.96	31.08	992529
2017-02-08	30.99	31.10	30.43	30.93	1403401
2017-02-09	30.91	31.60	30.91	31.32	759308
2017-02-10	31.60	32.60	31.47	32.55	1769776
2017-02-13	32.88	33.23	32.41	32.42	1303054
2017-02-14	32.23	32.75	31.85	32.41	1079125
2017-02-15	32.29	32.73	32.08	32.64	976565
2017-02-16	32.60	32.73	31.82	32.00	1175613
2017-02-17	32.15	32.28	31.75	32.00	1098164
2017-02-21	32.09	32.23	31.85	32.13	936403
2017-02-22	33.13	33.30	31.15	31.41	2400885
2017-02-23	31.20	31.53	29.74	29.91	2378908
2017-02-24	29.58	30.44	28.98	30.35	1589272
2017-02-27	30.64	31.23	30.32	31.10	1646422
2017-02-28	31.02	31.45	30.89	31.24	1917814
2017-03-01	32.10	32.76	31.83	32.58	1862470
2017-03-02	32.34	32.60	31.79	31.81	1398733
2017-03-03	31.79	32.30	31.67	32.28	1180946
2017-03-06	31.86	32.35	31.75	32.20	929201
2017-03-07	31.81	32.19	31.70	31.72	1023422
2017-03-08	31.65	32.07	31.04	31.14	1355722
2017-03-09	31.10	31.29	29.25	29.74	2769142
2017-03-10	30.20	30.45	29.34	30.25	1978727
2017-03-13	30.22	30.45	29.89	30.20	1035078
2017-03-14	29.99	30.17	29.31	30.03	1321148
2017-03-15	30.36	31.53	30.22	31.09	2282671
2017-03-16	31.16	31.42	30.32	30.37	1099448
2017-03-17	30.56	31.62	30.55	31.15	2637135
2017-03-20	31.01	31.20	30.55	30.82	1244644
2017-03-21	31.11	31.28	29.59	29.86	1658663
2017-03-22	29.69	30.02	29.42	29.71	1208464
2017-03-23	29.65	30.13	29.48	29.93	915032
2017-03-24	30.08	30.31	29.62	30.00	1251473
2017-03-27	29.11	29.71	28.67	29.57	1367939
2017-03-28	29.55	30.02	29.55	29.94	2840359
2017-03-29	29.90	30.98	29.77	30.78	1555926
2017-03-30	30.78	31.56	30.64	31.39	1717127
2017-03-31	31.28	31.60	31.15	31.40	1258517
2017-04-03	31.42	31.62	30.48	30.56	1252820
2017-04-04	30.50	30.73	30.25	30.68	906635
2017-04-05	31.01	31.97	30.99	31.09	2242249
2017-04-06	31.26	32.68	31.14	32.38	2033093
2017-04-07	32.40	32.91	32.24	32.52	1219103
2017-04-10	32.56	33.18	32.56	32.82	1215443
2017-04-11	32.76	33.02	32.32	33.01	1091894
2017-04-12	32.64	32.78	31.65	31.77	1348624
2017-04-13	31.60	31.73	30.89	31.06	1170240
2017-04-17	31.26	31.87	30.92	31.71	2903063
2017-04-18	31.39	31.92	31.11	31.87	988704
2017-04-19	32.07	32.65	31.93	32.11	1365325
2017-04-20	32.28	32.57	31.89	32.45	1380286
2017-04-21	32.23	32.59	31.95	32.45	1197903
2017-04-24	32.95	33.27	32.71	33.09	1774766
2017-04-25	34.87	36.43	34.50	35.66	3655574
2017-04-26	35.57	36.12	35.50	35.63	2096639
2017-04-27	35.60	35.92	35.45	35.61	1381089
2017-04-28	34.85	35.26	34.41	34.98	2265339
2017-05-01	35.06	35.62	34.80	35.15	1320299
2017-05-02	35.53	35.99	34.53	34.72	2193660
2017-05-03	35.50	35.50	33.00	33.10	3139243
2017-05-04	33.26	33.41	32.65	33.28	1646366
2017-05-05	33.45	33.58	33.04	33.33	1891378
2017-05-08	33.28	33.47	32.17	32.86	1893952
2017-05-09	32.90	33.16	32.48	32.96	1464192
2017-05-10	32.91	33.42	32.78	33.35	1237209
2017-05-11	32.60	32.93	31.25	32.62	2941259
2017-05-12	32.36	32.58	32.13	32.56	2584160
2017-05-15	32.85	33.86	32.85	33.45	1892444
2017-05-16	33.56	33.56	32.85	33.27	1438753
2017-05-17	32.52	32.82	31.89	31.92	1475346
2017-05-18	31.70	32.19	31.29	31.84	2414481
2017-05-19	32.28	33.06	32.04	32.72	1671740
2017-05-22	33.00	33.43	32.76	33.15	1705847
2017-05-23	33.18	33.85	32.51	33.80	2608659
2017-05-24	33.81	34.03	33.51	33.74	1532142
2017-05-25	33.92	34.02	32.77	32.81	735353
2017-05-26	32.79	33.02	32.50	32.91	957764
2017-05-30	33.00	34.00	32.99	33.80	1739165
2017-05-31	33.77	33.93	32.48	32.78	1709338
2017-06-01	33.14	34.15	32.88	33.85	1377820
2017-06-02	33.79	34.10	33.42	33.57	1041634
2017-06-05	33.44	33.77	33.28	33.45	1041907
2017-06-06	33.16	33.98	32.86	33.68	3582706
2017-06-07	33.74	34.31	33.57	33.87	1459027
2017-06-08	33.76	35.00	33.67	34.63	1943552
2017-06-09	34.79	37.16	34.79	36.09	2564351
2017-06-12	36.05	36.87	35.48	36.75	3275993
2017-06-13	36.86	37.53	36.81	37.19	1450826
2017-06-14	37.20	37.43	35.80	36.20	1870985
2017-06-15	34.85	36.24	34.73	35.30	2318703
2017-06-16	35.31	35.65	35.02	35.45	1846576
2017-06-19	36.13	36.95	35.89	36.83	2473534
2017-06-20	36.34	36.40	35.76	35.83	1107489
2017-06-21	35.76	35.76	34.52	34.60	1498683
2017-06-22	34.60	35.06	34.21	34.77	1388305
2017-06-23	34.87	35.59	34.55	35.35	2524580
2017-06-26	35.58	36.38	35.18	36.21	1716652
2017-06-27	36.29	36.51	35.46	35.51	1076668
2017-06-28	35.93	36.77	35.58	36.46	924896
2017-06-29	36.53	37.41	35.63	36.42	1451770
2017-06-30	36.63	37.90	36.63	37.50	1538192
2017-07-03	37.65	37.99	37.18	37.18	1464615
2017-07-05	37.23	37.82	37.12	37.68	1383704
2017-07-06	37.55	37.72	36.59	36.60	1794075
2017-07-07	36.62	37.29	35.79	37.21	1407754
2017-07-10	37.15	37.65	36.87	37.17	1295894
2017-07-11	37.36	37.91	37.06	37.83	1319288
2017-07-12	38.11	38.78	37.90	37.92	1311182
2017-07-13	37.87	38.54	37.76	38.48	1235459
2017-07-14	38.56	39.04	38.45	38.71	967436
2017-07-17	38.60	38.92	38.37	38.72	1579422
2017-07-18	38.64	38.68	38.03	38.17	1093119
2017-07-19	38.34	39.00	38.24	38.84	846239
2017-07-20	39.01	39.57	38.52	38.66	1265934
2017-07-21	38.37	38.57	37.84	38.43	930414
2017-07-24	38.48	38.94	38.43	38.84	1188073
2017-07-25	39.56	39.90	39.03	39.14	1640002
2017-07-26	39.21	39.27	38.03	38.16	1405507
2017-07-27	38.37	38.73	38.10	38.72	975738
2017-07-28	38.43	38.77	38.31	38.69	978816
2017-07-31	38.87	39.67	38.87	39.37	1792080
2017-08-01	38.99	39.56	38.73	38.89	2311853
2017-08-02	39.68	40.24	36.85	37.60	2968590
2017-08-03	37.81	39.34	37.77	39.00	1951887
2017-08-04	39.22	39.80	39.08	39.44	1387159
2017-08-07	39.37	39.53	38.62	39.29	1223899
2017-08-08	39.30	39.99	39.04	39.19	964898
2017-08-09	38.95	39.06	38.36	38.75	1092323
2017-08-10	38.40	38.67	37.86	37.90	2155364
2017-08-11	37.63	38.31	37.42	38.08	2369051
2017-08-14	38.33	39.31	38.20	39.16	1668649
2017-08-15	39.12	39.14	38.74	38.85	700434
2017-08-16	38.92	39.10	38.53	38.70	927639
2017-08-17	38.51	38.98	37.70	37.71	1262193
2017-08-18	37.27	38.10	37.01	37.53	1524861
2017-08-21	37.38	37.77	37.35	37.38	1005696
2017-08-22	37.66	38.77	37.49	38.71	1047213
2017-08-23	38.19	38.76	37.96	37.97	1015371
2017-08-24	38.22	38.37	37.59	37.62	862648
2017-08-25	37.87	38.34	37.65	37.86	1083976
2017-08-28	38.03	38.13	37.55	37.79	875806
2017-08-29	37.37	38.73	37.22	38.38	1103350
2017-08-30	38.36	39.06	38.21	38.85	886520
2017-08-31	39.14	39.18	38.48	38.55	873124
2017-09-01	38.70	39.37	38.70	39.06	756096
2017-09-05	39.20	39.20	37.98	38.29	1248279
2017-09-06	38.70	38.86	38.24	38.24	1041770
2017-09-07	38.31	38.49	37.60	38.15	1002148
2017-09-08	38.01	39.64	37.78	39.55	1733402
2017-09-11	39.92	40.36	39.70	40.05	2048343
2017-09-12	40.40	41.89	40.06	41.73	1657110
2017-09-13	42.54	42.91	41.17	42.73	2683062
2017-09-14	42.73	43.20	42.07	42.80	2007314
2017-09-15	42.83	43.67	42.79	43.47	2436631
2017-09-18	43.70	44.48	43.56	44.23	1451238
2017-09-19	44.28	44.80	44.09	44.34	1056045
2017-09-20	44.47	44.47	43.68	43.81	1626849
2017-09-21	43.03	43.45	42.34	43.42	1556641
2017-09-22	43.16	43.34	42.76	42.96	1175033
2017-09-25	42.89	43.78	42.82	43.69	927938
2017-09-26	43.74	44.17	43.64	43.85	1160036
2017-09-27	44.18	44.92	43.94	44.56	785528
2017-09-28	44.50	44.98	44.10	44.87	882499
2017-09-29	44.77	45.10	44.51	45.02	1196208
2017-10-02	45.02	45.45	44.75	45.25	801615
2017-10-03	45.25	45.45	44.80	45.10	818912
2017-10-04	45.09	45.52	44.85	44.91	624557
2017-10-05	44.99	45.58	44.89	45.43	750319
2017-10-06	45.20	45.81	44.96	45.70	1682739
2017-10-09	45.82	45.82	44.87	45.15	14553119
2017-10-10	45.71	45.93	45.35	45.51	1121990
2017-10-11	45.93	46.68	45.77	45.82	1002373
2017-10-12	45.57	46.16	45.57	45.84	852780
2017-10-13	46.13	46.29	45.49	45.72	894793
2017-10-16	46.22	46.80	46.08	46.40	1990375
2017-10-17	46.41	46.43	45.95	46.03	586118
2017-10-18	46.30	46.49	45.94	46.11	515795
2017-10-19	45.87	45.87	44.94	45.75	867962
2017-10-20	46.13	46.20	45.54	45.84	586608
2017-10-23	45.89	46.38	45.59	46.03	765116
2017-10-24	46.78	47.28	46.57	46.89	920006
2017-10-25	46.62	46.66	45.92	46.30	1071844
2017-10-26	46.48	47.04	46.12	46.76	848173
2017-10-27	46.70	47.22	46.51	47.03	606745
2017-10-30	46.67	46.90	46.24	46.65	740096
2017-10-31	47.43	48.86	46.84	47.11	1833060
2017-11-01	46.01	46.25	43.36	44.85	2690291
2017-11-02	45.01	46.00	44.99	45.33	1940633
2017-11-03	45.59	46.21	45.59	46.16	1499917
2017-11-06	46.10	46.77	45.61	46.61	1055218
2017-11-07	46.82	47.10	46.41	46.70	900818
2017-11-08	46.43	46.64	44.77	45.07	1142081
2017-11-09	44.58	45.07	44.02	44.28	1230468
2017-11-10	44.28	44.98	44.03	44.55	1401225
2017-11-13	44.30	45.14	44.12	44.62	1597381
2017-11-14	44.31	44.93	42.75	42.84	1688047
2017-11-15	42.63	42.70	41.68	42.55	2006261
2017-11-16	43.04	44.19	43.04	44.02	1320655
2017-11-17	43.77	45.25	43.77	44.82	1123214
2017-11-20	44.88	46.45	44.88	45.64	1482785
2017-11-21	46.12	46.39	45.09	45.13	949549
2017-11-22	45.51	45.78	45.05	45.29	721625
2017-11-24	45.50	45.94	45.25	45.57	463044
2017-11-27	45.50	46.02	45.22	45.31	924826
2017-11-28	45.41	45.54	44.03	45.38	1534694
2017-11-29	45.32	46.91	45.26	46.70	1504286
2017-11-30	46.29	47.94	46.29	46.76	1956457
2017-12-01	46.73	46.73	43.67	45.81	1340392
2017-12-04	46.58	47.80	46.32	46.33	2348098
2017-12-05	46.55	46.93	45.91	46.00	1062433
2017-12-06	45.85	46.30	45.10	45.32	839052
2017-12-07	45.23	46.03	45.15	45.91	936509
2017-12-08	46.41	46.62	46.05	46.32	751986
2017-12-11	46.39	46.92	45.84	46.85	1818291
2017-12-12	47.00	47.00	46.28	46.53	843158
2017-12-13	46.29	48.24	46.13	48.04	1315006
2017-12-14	47.97	47.97	46.00	46.23	1777595
2017-12-15	46.37	46.98	45.84	45.93	2214052
2017-12-18	46.46	47.66	46.31	47.24	1358062
2017-12-19	47.18	47.43	46.67	47.06	619140
2017-12-20	47.54	48.07	46.95	47.53	1004845
2017-12-21	47.70	48.26	47.30	48.04	543616
2017-12-22	48.18	48.58	47.48	48.51	531070
2017-12-26	48.62	48.62	48.02	48.38	409867
2017-12-27	48.50	48.87	48.18	48.59	339676
2017-12-28	48.90	48.90	48.15	48.49	629754
2017-12-29	48.53	48.78	48.11	48.22	412729
2018-01-02	48.43	48.82	48.06	48.59	623248
2018-01-03	48.65	48.92	48.13	48.43	514911
2018-01-04	48.63	48.90	47.41	47.56	985933
2018-01-05	47.74	47.90	46.74	46.95	766148
2018-01-08	47.00	47.52	46.73	47.29	1036214
2018-01-09	47.49	47.85	46.73	47.42	1100354
2018-01-10	47.37	47.89	46.80	47.58	1390289
2018-01-11	48.16	48.40	47.74	48.22	791699
2018-01-12	48.55	48.83	48.25	48.80	883513
2018-01-16	49.10	49.90	48.14	48.59	1045218
2018-01-17	48.85	49.30	48.07	49.05	731189
2018-01-18	49.28	49.90	48.69	48.86	819587
2018-01-19	49.24	49.88	49.01	49.79	714248
2018-01-22	49.71	49.80	48.59	49.31	947364
2018-01-23	49.26	49.53	48.51	49.34	719037
2018-01-24	49.73	49.88	48.59	49.10	733991
2018-01-25	49.58	50.17	47.08	48.22	1990198
2018-01-26	48.24	49.37	47.63	49.33	1001868
2018-01-29	49.29	49.83	47.91	48.00	943023
2018-01-30	47.38	47.97	46.71	47.64	778684
2018-01-31	48.11	48.66	46.78	47.02	1250390
2018-02-01	46.84	47.70	46.76	47.02	944046
2018-02-02	46.65	46.97	45.17	45.25	1329797
2018-02-05	44.42	45.55	43.26	43.49	2080329
2018-02-06	42.38	44.34	42.07	44.03	2169357
2018-02-07	43.83	44.63	43.12	43.20	1377779
2018-02-08	43.28	43.46	41.48	41.49	1808808
2018-02-09	42.09	43.19	41.08	42.47	2020241
2018-02-12	42.91	43.75	42.52	43.23	1393367
2018-02-13	42.91	43.76	42.71	42.96	1520521
2018-02-14	43.34	43.50	39.78	41.92	4647833
2018-02-15	42.37	43.40	41.96	43.24	2153025
2018-02-16	43.22	43.68	40.97	41.03	2451437
2018-02-20	40.72	42.85	40.72	42.24	1975958
2018-02-21	42.21	44.12	42.21	43.51	2165313
2018-02-22	43.66	44.54	42.77	42.84	1932404
2018-02-23	43.01	43.87	42.88	43.70	1234213
2018-02-26	43.87	43.89	41.95	42.52	2350879
2018-02-27	42.56	43.84	42.56	42.85	1666935
2018-02-28	42.90	43.29	41.43	41.52	1810240
2018-03-01	41.38	42.16	39.82	40.03	3680101
2018-03-02	36.62	39.42	36.35	39.09	3870964
2018-03-05	38.69	39.91	38.48	39.46	1991942
2018-03-06	39.75	41.22	39.71	40.48	2391018
2018-03-07	39.73	40.10	38.48	39.12	2108911
2018-03-08	39.32	40.23	38.72	39.88	2371271
2018-03-09	40.15	41.47	40.13	41.06	1993685
2018-03-12	40.85	41.14	39.91	39.91	2150906
2018-03-13	39.90	40.52	39.56	39.75	1505448
2018-03-14	39.90	39.93	38.88	39.00	1059600
2018-03-15	39.22	39.55	38.76	38.81	842711
2018-03-16	38.79	39.68	38.51	38.83	2233141
2018-03-19	38.24	38.86	38.13	38.68	1321389
2018-03-20	38.80	39.48	38.68	38.83	1117291
2018-03-21	38.75	39.34	38.20	39.02	1837701
2018-03-22	38.34	38.49	36.77	36.83	1572562
2018-03-23	37.00	37.12	35.77	35.85	1688911
2018-03-26	36.61	37.10	35.91	37.00	1316551
2018-03-27	37.13	37.67	36.33	36.90	1533247
2018-03-28	36.85	37.18	36.00	36.63	1344686
2018-03-29	36.99	37.80	36.77	37.41	1328707
2018-04-02	37.32	37.53	35.45	35.84	811172
2018-04-03	36.05	36.88	35.96	36.70	984729
2018-04-04	35.90	37.10	35.55	36.97	1012247
2018-04-05	37.15	37.95	37.09	37.46	1547424
2018-04-06	37.05	37.35	35.58	36.11	1195137
2018-04-09	36.36	36.86	36.02	36.09	1221874
2018-04-10	36.88	37.60	36.70	37.40	1193463
2018-04-11	37.03	37.73	36.94	37.30	1145017
2018-04-12	37.66	38.55	37.41	38.17	1803645
2018-04-13	39.12	39.12	38.27	38.62	2357801
2018-04-16	38.77	39.32	38.56	39.06	1325569
2018-04-17	39.23	40.13	39.23	39.64	1372035
2018-04-18	40.51	40.79	39.91	40.29	1465054
2018-04-19	40.15	40.33	39.38	39.66	1140564
2018-04-20	39.84	39.99	39.08	39.41	967641
2018-04-23	39.58	39.77	39.25	39.51	529836
2018-04-24	40.25	40.37	35.91	36.64	2270276
2018-04-25	36.56	37.46	36.27	37.01	1297085
2018-04-26	37.15	37.41	36.07	36.43	1483403
2018-04-27	36.40	37.20	36.23	36.90	1127514
2018-04-30	37.07	37.30	36.51	36.52	1070159
2018-05-01	36.35	36.71	35.30	36.23	1748795
2018-05-02	38.20	38.50	36.39	37.50	3003456
2018-05-03	37.38	38.44	36.61	38.07	2090221
2018-05-04	38.37	39.37	37.85	39.02	2397051
2018-05-07	39.83	40.98	39.64	40.56	1981881
2018-05-08	40.45	40.93	39.27	39.86	2560495
2018-05-09	40.06	41.12	39.85	40.99	1847963
2018-05-10	41.05	41.28	40.69	40.75	1101803
2018-05-11	40.84	41.41	40.22	40.46	1348293
2018-05-14	40.74	41.65	40.74	41.33	1128916
2018-05-15	41.04	41.59	40.92	41.42	1176427
2018-05-16	41.47	42.23	41.47	42.14	2143954
2018-05-17	42.20	43.10	41.93	42.00	1543403
2018-05-18	42.04	42.32	41.69	41.79	1283371
2018-05-21	42.31	43.09	42.21	42.89	1468299
2018-05-22	43.15	43.30	42.30	42.32	1109012
2018-05-23	41.89	42.30	41.28	41.81	1275535
2018-05-24	41.66	42.11	41.32	41.72	973541
2018-05-25	41.40	41.67	40.43	40.69	1732596
2018-05-29	40.40	41.00	39.76	40.25	1170950
2018-05-30	40.66	41.24	40.52	41.05	1090363
2018-05-31	41.06	41.06	39.06	39.58	1368294
2018-06-01	40.00	40.42	39.56	39.97	915444
2018-06-04	40.23	40.57	39.55	39.72	736022
2018-06-05	39.38	39.70	38.65	39.30	1669245
2018-06-06	39.58	41.21	39.49	40.95	1716958
2018-06-07	41.18	41.92	40.89	41.54	1794352
2018-06-08	41.38	42.21	41.33	42.06	1366806
2018-06-11	42.11	42.23	41.38	41.97	1601086
2018-06-12	42.08	42.61	41.66	42.29	1073218
2018-06-13	42.27	42.54	41.11	41.74	1363242
2018-06-14	40.17	40.81	39.46	39.99	2822684
2018-06-15	39.72	40.45	39.53	39.96	1901406
2018-06-18	39.61	40.23	39.61	39.94	1491608
2018-06-19	39.23	39.78	38.58	39.70	1295905
2018-06-20	39.85	40.08	38.99	39.92	1341388
2018-06-21	40.76	40.90	39.26	39.76	1932124
2018-06-22	40.42	41.51	40.01	41.31	2573027
2018-06-25	40.83	41.29	39.94	40.68	1663617
2018-06-26	40.77	41.45	40.59	40.82	1379517
2018-06-27	40.96	41.89	40.81	41.08	1379524
2018-06-28	41.02	41.43	40.42	41.12	2835271
2018-06-29	41.50	42.72	41.24	42.19	1674646
2018-07-02	41.66	42.22	41.00	42.15	978858
2018-07-03	42.33	42.77	41.82	41.87	588977
2018-07-05	42.26	43.18	41.86	43.13	1498292
2018-07-06	42.86	43.24	42.43	42.73	1107552
2018-07-09	43.11	44.52	42.93	44.42	1023525
2018-07-10	43.45	44.18	43.02	44.11	1696943
2018-07-11	43.31	43.65	42.97	43.16	1466233
2018-07-12	43.81	43.92	43.28	43.72	1461695
2018-07-13	44.16	45.23	44.12	45.15	1701629
2018-07-16	45.24	45.47	43.54	43.82	2084275
2018-07-17	43.73	44.26	43.54	44.11	727313
2018-07-18	43.97	44.69	43.68	44.27	1260066
2018-07-19	43.26	43.95	42.73	43.88	1835016
2018-07-20	43.68	43.75	42.94	42.99	966865
2018-07-23	42.80	43.42	42.52	43.05	1819580
2018-07-24	43.59	43.99	42.95	43.12	1227570
2018-07-25	43.17	43.64	42.58	43.53	1613913
2018-07-26	43.76	44.82	43.53	43.70	1120636
2018-07-27	44.02	44.16	43.33	43.93	1360731
2018-07-30	44.29	44.73	42.44	42.49	1292899
2018-07-31	42.97	44.33	42.03	44.12	1933033
2018-08-01	39.99	41.86	38.82	39.67	4482725
2018-08-02	39.12	41.26	39.08	41.06	2777067
2018-08-03	41.00	41.50	40.01	40.35	1421479
2018-08-06	40.32	40.85	39.95	40.22	1319304
2018-08-07	40.52	41.06	39.85	39.82	1379673
2018-08-08	39.69	39.85	38.73	38.76	1494255
2018-08-09	38.70	38.74	38.05	38.31	1445060
2018-08-10	37.87	38.23	37.58	37.88	1720346
2018-08-13	38.02	38.26	37.73	37.90	1156126
2018-08-14	38.05	38.36	37.84	38.00	808218
2018-08-15	37.60	37.67	36.26	36.92	1569458
2018-08-16	37.16	38.07	37.16	37.73	1146715
2018-08-17	37.52	38.45	37.50	38.35	812852
2018-08-20	39.22	39.61	38.68	38.92	1376524
2018-08-21	38.97	39.81	38.88	39.45	1060304
2018-08-22	39.60	39.76	38.74	38.80	981498
2018-08-23	38.67	38.73	37.66	37.93	875589
2018-08-24	38.14	38.60	37.89	38.54	620191
2018-08-27	38.83	39.43	38.66	39.25	630104
2018-08-28	39.40	39.84	39.08	39.38	860313
2018-08-29	39.40	39.83	39.08	39.71	707203
2018-08-30	39.60	39.64	38.73	38.78	765390
2018-08-31	38.61	39.13	38.55	38.75	779524
2018-09-04	38.47	38.79	37.97	38.24	625265
2018-09-05	37.54	38.65	37.37	38.50	841645
2018-09-06	38.57	38.63	37.87	38.25	658958
2018-09-07	37.98	38.29	37.60	37.91	805021
2018-09-10	38.20	38.36	37.70	37.73	1107569
2018-09-11	37.57	37.98	36.90	37.66	1310351
2018-09-12	37.69	38.51	37.35	38.36	902283
2018-09-13	38.50	39.18	38.26	38.54	668761
2018-09-14	38.35	39.11	38.20	38.82	930661
2018-09-17	38.96	40.17	38.83	39.61	1235351
2018-09-18	39.73	40.84	39.67	40.62	1404175
2018-09-19	40.76	41.97	40.70	41.78	1587027
2018-09-20	42.13	42.74	41.92	42.48	1226557
2018-09-21	42.63	42.74	41.86	41.94	2661144
2018-09-24	41.72	41.90	40.88	41.12	753780
2018-09-25	41.17	41.28	40.54	40.62	1078161
2018-09-26	40.45	41.40	40.19	40.89	1000248
2018-09-27	41.01	41.30	40.49	40.70	1024632
2018-09-28	40.48	40.51	39.85	39.91	1370950
2018-10-01	40.20	40.41	39.48	39.99	1601700
2018-10-02	39.82	40.11	39.25	39.40	1340539
2018-10-03	39.50	40.81	39.37	40.55	2147793
2018-10-04	40.49	41.36	39.70	40.09	890985
2018-10-05	39.96	40.14	38.86	39.37	711675
2018-10-08	39.15	40.00	38.95	39.92	668565
2018-10-09	39.67	39.69	38.56	38.71	875372
2018-10-10	38.72	38.81	37.40	37.47	1233994
2018-10-11	37.21	38.27	36.85	37.30	916858
2018-10-12	37.47	37.93	35.96	36.29	1001262
2018-10-15	36.25	36.84	36.25	36.31	609808
2018-10-16	36.72	37.23	35.99	37.08	1079509
2018-10-17	36.60	37.11	36.23	36.84	1336487
2018-10-18	36.33	36.40	34.20	34.49	1680504
2018-10-19	34.52	34.74	33.04	33.18	1615252
2018-10-22	33.44	33.75	32.77	32.86	1387291
2018-10-23	31.02	31.93	30.60	31.74	2098479
2018-10-24	31.75	32.05	30.00	30.06	2044187
2018-10-25	30.43	31.35	30.43	30.86	1558166
2018-10-26	31.00	31.00	29.44	30.16	1189945
2018-10-29	30.65	31.84	30.29	30.88	1599707
2018-10-30	30.80	32.17	30.51	32.07	1508987
2018-10-31	32.68	33.63	32.66	33.39	1711721
2018-11-01	33.68	36.72	33.50	36.00	2997463
2018-11-02	28.67	32.29	28.64	31.18	4795982
2018-11-05	31.08	31.76	30.01	31.17	2374212
2018-11-06	31.08	32.39	30.88	31.70	2450589
2018-11-07	32.00	32.70	31.70	32.34	1829808
2018-11-08	32.19	32.32	31.29	31.78	1444987
2018-11-09	31.46	31.86	30.16	30.39	2270363
2018-11-12	30.43	30.75	30.07	30.16	1114666
2018-11-13	30.36	31.00	29.84	29.98	1445774
2018-11-14	30.38	30.96	30.01	30.46	1229985
2018-11-15	30.28	31.22	29.89	31.10	1235352
2018-11-16	30.95	31.82	30.95	31.34	1145504
2018-11-19	30.86	31.22	30.48	30.87	1332239
2018-11-20	30.38	30.81	29.97	30.37	1131948
2018-11-21	29.82	31.57	29.82	30.90	1053275
2018-11-23	30.47	31.78	30.47	31.28	584511
2018-11-26	31.69	32.53	31.51	32.14	1181830
2018-11-27	31.96	32.27	30.96	31.20	1306540
2018-11-28	31.41	32.73	30.92	32.66	1461052
2018-11-29	32.50	32.73	31.78	32.34	1035777
2018-11-30	31.97	33.13	31.93	33.06	1166092
2018-12-03	33.83	34.17	31.83	32.23	1713665
2018-12-04	32.10	32.18	29.80	29.90	2140298
2018-12-06	28.89	30.29	28.71	29.62	1953015
2018-12-07	29.86	30.38	27.97	28.35	1704520
2018-12-10	28.04	28.74	27.98	28.14	2492267
2018-12-11	28.73	29.75	28.06	28.09	1159829
2018-12-12	28.77	29.09	28.44	28.59	893710
2018-12-13	29.10	29.51	28.17	28.38	1257444
2018-12-14	27.90	28.68	27.88	28.22	1185259
2018-12-17	28.16	28.87	27.86	27.99	1983893
2018-12-18	28.32	29.09	27.80	28.01	1936234
2018-12-19	28.00	28.68	26.58	26.66	2049062
2018-12-20	26.44	27.32	26.24	26.65	1562533
2018-12-21	26.71	27.13	26.30	26.61	1762891
2018-12-24	26.38	26.55	25.47	25.61	571117
2018-12-26	25.84	27.55	25.66	27.52	999531
2018-12-27	26.60	27.61	26.38	27.60	765013
2018-12-28	27.61	27.88	26.71	27.24	795659
2018-12-31	27.44	27.61	26.98	27.57	611919
2019-01-02	26.87	27.94	25.81	27.44	1109790
2019-01-03	27.26	27.55	26.38	26.88	861950
2019-01-04	27.41	28.37	27.16	28.12	929890
2019-01-07	28.17	28.63	27.65	28.14	1016849
2019-01-08	28.53	28.99	28.18	28.77	844987
2019-01-09	29.16	29.40	28.74	29.09	879366
2019-01-10	28.90	29.95	28.62	29.70	984666
2019-01-11	29.53	29.95	29.00	29.70	667532
2019-01-14	29.38	29.90	29.26	29.65	908565
2019-01-15	29.43	29.80	28.90	29.17	522809
2019-01-16	29.22	29.82	29.07	29.53	711581
2019-01-17	29.24	30.16	28.99	29.73	932954
2019-01-18	30.07	30.98	29.90	30.81	744610
2019-01-22	30.37	30.54	29.43	29.68	791349
2019-01-23	29.68	29.92	28.16	28.31	1479559
2019-01-24	28.36	29.17	28.32	29.04	719197
2019-01-25	29.60	30.11	29.23	29.99	652346
2019-01-28	29.05	29.25	28.28	29.13	885229
2019-01-29	29.44	29.67	28.95	29.44	817637
2019-01-30	30.15	30.69	29.25	30.21	993836
2019-01-31	30.27	30.77	30.03	30.71	1244012
2019-02-01	30.62	31.28	30.51	30.78	779312
2019-02-04	30.82	31.64	30.56	31.50	700160
2019-02-05	31.52	31.64	31.05	31.57	519334
2019-02-06	31.44	31.61	31.21	31.44	641973
2019-02-07	31.26	31.46	30.52	31.09	803437
2019-02-08	30.82	31.20	30.40	30.85	803679
2019-02-11	30.85	31.36	30.84	31.02	690720
2019-02-12	31.40	32.04	31.04	31.57	784785
2019-02-13	31.77	32.28	31.77	32.19	1151361
2019-02-14	31.88	32.26	31.73	31.91	749362
2019-02-15	32.12	33.05	32.04	32.94	1099057
2019-02-19	33.34	36.01	33.34	35.60	2612676
2019-02-20	35.69	35.77	35.19	35.33	1727378
2019-02-21	35.33	36.03	35.31	35.57	1014712
2019-02-22	35.55	35.77	35.00	35.29	1151987
2019-02-25	38.41	38.57	35.88	35.93	2519639
2019-02-26	35.96	36.40	35.19	35.35	1603444
2019-02-27	35.07	35.41	34.32	34.48	1457760
2019-02-28	34.44	34.44	33.46	33.59	1727590
2019-03-01	33.88	34.49	33.83	34.19	1123858
2019-03-04	34.42	34.71	33.61	33.65	1226715
2019-03-05	33.60	34.23	33.40	33.95	1173818
2019-03-06	33.90	34.37	33.77	33.88	1478854
2019-03-07	33.85	34.10	33.26	33.96	1486181
2019-03-08	33.49	33.79	33.32	33.60	1068629
2019-03-11	33.52	34.35	33.37	34.05	873239
2019-03-12	34.11	34.18	33.41	33.67	691641
2019-03-13	33.67	33.95	33.34	33.42	1050265
2019-03-14	33.35	33.35	32.51	32.84	819420
2019-03-15	32.92	33.35	32.70	32.77	1493981
2019-03-18	32.87	33.42	32.74	33.28	1471860
2019-03-19	33.59	34.00	33.01	33.11	591933
2019-03-20	32.94	33.10	32.23	32.60	744693
2019-03-21	32.43	32.97	32.43	32.77	727081
2019-03-22	32.62	32.62	31.49	31.73	1095729
2019-03-25	31.62	32.16	31.59	31.84	1190340
2019-03-26	31.75	32.23	31.23	31.74	873293
2019-03-27	31.86	32.07	31.54	31.83	1001731
2019-03-28	31.88	32.50	31.58	31.97	942693
2019-03-29	32.26	32.46	31.81	32.13	1073193
2019-04-01	32.35	32.95	32.18	32.84	1166829
2019-04-02	32.77	32.87	32.52	32.68	749586
2019-04-03	32.90	33.16	32.59	32.83	930402
2019-04-04	32.80	33.38	32.80	33.38	702259
2019-04-05	33.59	33.82	33.34	33.35	861767
2019-04-08	33.34	33.42	32.88	33.37	812745
2019-04-09	33.37	33.44	32.37	32.47	534028
2019-04-10	32.56	32.84	32.46	32.81	1072912
2019-04-11	32.70	33.29	32.69	33.13	556955
2019-04-12	33.46	33.96	33.17	33.33	589248
2019-04-15	33.32	33.56	32.75	32.81	1613940
2019-04-16	32.81	33.68	32.80	33.60	735468
2019-04-17	33.81	33.93	33.44	33.88	1029707
2019-04-18	34.16	34.67	33.77	33.83	741774
2019-04-22	33.72	34.17	33.69	34.02	1316146
2019-04-23	33.40	33.97	33.31	33.71	1123940
2019-04-24	33.60	33.94	33.25	33.77	787712
2019-04-25	33.43	33.43	32.32	32.33	1341072
2019-04-26	32.21	32.90	32.05	32.85	443377
2019-04-29	32.98	33.30	32.85	33.19	810894
2019-04-30	33.22	33.42	32.65	33.33	1142390
2019-05-01	32.99	33.06	30.96	32.13	3582536
2019-05-02	32.04	32.24	31.41	31.79	1506549
2019-05-03	32.00	32.60	31.85	32.57	1233995
2019-05-06	31.59	32.72	31.11	32.68	1227477
2019-05-07	32.19	32.37	31.86	32.29	1010388
2019-05-08	32.21	32.27	31.56	31.64	902175
2019-05-09	31.23	31.39	30.49	31.06	914365
2019-05-10	30.98	30.98	29.39	30.50	1077511
2019-05-13	29.70	29.74	28.51	29.10	1153493
2019-05-14	29.49	29.88	29.33	29.64	1493528
2019-05-15	29.26	29.74	29.22	29.72	728043
2019-05-16	29.95	30.07	29.55	29.65	486747
2019-05-17	29.21	29.30	28.42	28.45	688269
2019-05-20	28.11	28.55	27.96	28.17	1436045
2019-05-21	28.37	28.80	28.29	28.71	556364
2019-05-22	28.70	28.97	28.46	28.69	712348
2019-05-23	28.27	28.49	27.86	28.00	554612
2019-05-24	28.31	28.42	27.99	28.13	409248
2019-05-28	28.15	28.24	27.75	27.76	501370
2019-05-29	27.50	27.89	27.37	27.82	636937
2019-05-30	27.91	28.23	27.57	27.71	501763
2019-05-31	26.94	27.34	26.72	26.77	945486
2019-06-03	26.61	27.18	26.59	26.80	1334104
2019-06-04	27.20	28.04	27.09	27.97	1245792
2019-06-05	28.07	28.53	27.71	28.11	1007847
2019-06-06	28.23	28.47	27.46	27.80	774915
2019-06-07	27.88	28.49	27.87	28.27	778020
2019-06-10	28.06	28.48	27.57	27.59	3382548
2019-06-11	27.98	28.25	27.67	27.84	1219355
2019-06-12	27.89	28.12	27.57	28.08	770634
2019-06-13	28.36	29.05	28.26	29.05	733266
2019-06-14	29.01	29.10	28.08	28.33	616921
2019-06-17	28.32	28.89	28.32	28.62	599795
2019-06-18	28.83	29.66	28.79	29.23	903090
2019-06-19	29.23	29.73	29.14	29.66	970157
2019-06-20	30.42	30.55	29.90	30.44	1051536
2019-06-21	30.44	30.79	30.16	30.59	915897
2019-06-24	30.68	31.01	30.57	30.65	676230
2019-06-25	30.78	31.08	30.51	30.98	1068193
2019-06-26	31.00	31.11	30.51	30.75	1187210
2019-06-27	30.80	31.18	30.80	31.06	1106838
2019-06-28	31.15	31.70	30.99	31.40	7869706
2019-07-01	32.09	32.13	30.01	30.72	1729744
2019-07-02	30.55	30.55	29.38	29.68	1261978
2019-07-03	29.75	29.82	29.19	29.51	807715
2019-07-05	29.32	29.36	28.78	29.06	907166
2019-07-08	29.05	29.43	28.86	29.17	611282
2019-07-09	28.97	29.46	28.79	29.46	1682639
2019-07-10	29.64	29.80	29.13	29.24	557219
2019-07-11	29.35	29.49	29.00	29.31	595216
2019-07-12	29.23	30.70	29.16	30.64	812873
2019-07-15	30.72	30.74	30.26	30.56	918077
2019-07-16	30.45	30.94	30.17	30.70	776978
2019-07-17	30.47	30.58	29.54	29.56	1014778
2019-07-18	29.23	30.02	29.05	29.81	991561
2019-07-19	29.87	30.81	29.87	30.70	1073022
2019-07-22	30.82	30.97	30.57	30.68	724891
2019-07-23	30.90	31.97	30.83	31.90	1014910
2019-07-24	31.52	32.85	31.50	32.83	703363
2019-07-25	32.64	32.64	32.08	32.34	645063
2019-07-26	32.39	33.09	32.09	33.02	832771
2019-07-29	33.04	33.49	32.79	33.14	1618058
2019-07-30	29.50	32.83	29.34	32.32	3068076
2019-07-31	32.39	32.84	30.16	30.45	1564086
2019-08-01	30.47	30.66	28.60	28.69	1783133
2019-08-02	28.44	28.57	27.88	28.39	1140289
2019-08-05	27.57	27.72	26.77	27.01	1602005
2019-08-06	27.26	27.57	26.55	26.95	902434
2019-08-07	26.47	26.68	25.85	26.55	1068789
2019-08-08	26.67	27.08	26.63	26.67	945632
2019-08-09	26.47	26.73	25.40	25.62	1156287
2019-08-12	25.39	25.57	24.89	25.14	721695
2019-08-13	25.03	26.09	25.03	25.57	638357
2019-08-14	24.99	25.20	23.90	24.15	1839364
2019-08-15	24.14	24.32	23.13	23.34	1431198
2019-08-16	23.49	24.52	23.49	24.46	1757599
2019-08-19	25.00	25.05	24.67	24.80	733675
2019-08-20	24.79	24.91	24.18	24.23	2416732
2019-08-21	24.76	25.25	24.69	25.08	689950
2019-08-22	25.23	25.62	25.00	25.02	1224829
2019-08-23	24.62	24.89	23.39	23.48	748152
2019-08-26	23.88	23.99	23.55	23.65	616916
2019-08-27	23.88	23.88	23.03	23.30	856802
2019-08-28	23.15	23.85	22.91	23.51	521457
2019-08-29	23.91	24.72	23.83	24.62	535331
2019-08-30	24.94	25.04	24.68	24.83	567112
2019-09-03	24.56	24.56	23.65	23.76	848580
2019-09-04	24.21	24.41	23.96	24.10	348146
2019-09-05	24.47	25.43	24.47	25.17	826167
2019-09-06	25.32	25.58	25.01	25.20	505396
2019-09-09	25.31	26.24	25.31	26.22	656687
2019-09-10	26.29	27.45	26.21	27.28	836940
2019-09-11	27.43	28.09	26.81	27.99	975732
2019-09-12	28.02	28.09	26.90	26.92	1140820
2019-09-13	27.43	27.74	27.16	27.65	909501
2019-09-16	27.47	28.02	27.28	27.90	643248
2019-09-17	27.40	27.84	26.95	27.83	768235
2019-09-18	27.64	27.92	27.30	27.65	936609
2019-09-19	27.75	28.24	27.59	27.71	586417
2019-09-20	27.65	28.18	27.34	27.39	787267
2019-09-23	26.97	27.53	26.82	27.25	357928
2019-09-24	27.28	27.40	26.05	26.25	999988
2019-09-25	25.84	26.19	25.50	26.04	974420
2019-09-26	26.01	26.08	25.68	25.69	629136
2019-09-27	25.83	26.17	25.46	25.48	564784
2019-09-30	25.56	26.15	25.44	25.97	1234582
2019-10-01	26.24	26.55	24.52	24.66	685130
2019-10-02	24.31	24.31	23.64	23.99	1260869
2019-10-03	23.70	24.01	22.84	24.00	1257333
2019-10-04	24.12	24.54	23.83	24.47	871467
2019-10-07	24.46	24.47	23.96	23.99	742229
2019-10-08	23.53	23.70	23.27	23.28	974613
2019-10-09	23.64	23.64	23.20	23.37	753336
2019-10-10	23.43	24.06	23.41	23.81	1862176
2019-10-11	23.35	25.40	23.35	24.93	1774754
2019-10-14	24.65	25.36	24.50	25.13	636346
2019-10-15	23.80	25.81	23.72	25.72	1090363
2019-10-16	25.77	26.32	25.09	25.17	860633
2019-10-17	25.39	26.39	25.25	26.30	860700
2019-10-18	26.10	27.11	25.93	26.95	1094767
2019-10-21	27.04	27.36	26.76	27.27	1473268
2019-10-22	27.43	28.29	27.03	28.00	824389
2019-10-23	27.95	28.59	27.11	28.39	714823
2019-10-24	28.66	28.75	28.01	28.32	498439
2019-10-25	28.39	29.31	28.39	29.03	846761
2019-10-28	29.36	29.80	29.11	29.22	896229
2019-10-29	28.88	29.38	28.42	28.82	1187882
2019-10-30	28.81	29.02	28.52	28.87	1043115
2019-10-31	25.45	27.82	25.01	27.55	2474102
2019-11-01	27.76	28.61	27.76	28.61	1735582
2019-11-04	29.17	29.82	28.76	29.76	1356188
2019-11-05	29.76	30.10	28.65	28.84	950931
2019-11-06	28.75	28.91	27.90	27.84	1018806
2019-11-07	28.32	28.74	28.21	28.60	1016832
2019-11-08	30.06	30.59	29.44	30.29	1591708
2019-11-11	30.50	31.28	30.30	31.28	1493653
2019-11-12	31.10	31.26	30.29	30.32	771386
2019-11-13	29.89	30.12	29.39	29.42	695165
2019-11-14	29.41	29.52	28.86	28.87	758777
2019-11-15	29.21	29.51	29.02	29.19	566180
2019-11-18	28.89	28.89	28.20	28.46	832361
2019-11-19	28.66	28.68	27.96	27.98	750112
2019-11-20	27.76	27.93	27.16	27.44	731196
2019-11-21	27.44	27.61	27.13	27.43	750100
2019-11-22	27.60	28.21	27.58	28.06	497408
2019-11-25	28.12	29.26	28.02	29.13	743412
2019-11-26	29.11	29.24	28.47	28.52	745816
2019-11-27	28.29	28.68	28.10	28.59	447206
2019-11-29	28.45	28.45	28.05	28.07	232768
2019-12-02	28.34	29.16	28.08	28.17	729918
2019-12-03	27.61	27.99	27.37	27.85	650998
2019-12-04	28.06	28.54	27.92	28.03	973597
2019-12-05	28.16	28.55	28.03	28.27	422160
2019-12-06	28.74	29.40	28.49	28.98	766619
2019-12-09	28.85	29.14	28.73	29.06	667285
2019-12-10	28.87	29.21	28.56	28.94	727468
2019-12-11	28.95	29.40	28.80	29.33	421737
2019-12-12	29.23	30.38	29.14	30.31	556631
2019-12-13	30.31	30.75	29.75	29.87	818160
2019-12-16	30.36	30.68	29.46	29.48	701874
2019-12-17	30.05	30.32	29.73	30.28	888738
2019-12-18	30.27	30.57	30.05	30.51	613818
2019-12-19	30.47	30.47	30.04	30.10	595508
2019-12-20	30.37	30.65	30.12	30.36	1149607
2019-12-23	30.42	30.68	29.89	30.67	387933
2019-12-24	30.70	30.70	30.29	30.50	331214
2019-12-26	30.51	30.70	29.88	30.34	371804
2019-12-27	30.45	30.50	29.92	30.08	232658
2019-12-30	30.13	30.24	29.69	29.76	416661
2019-12-31	29.73	30.19	29.73	29.78	446841
2020-01-02	30.06	30.17	29.56	30.17	387598
2020-01-03	29.58	29.71	29.08	29.37	555189
2020-01-06	29.11	29.19	28.92	29.17	370924
2020-01-07	28.96	29.14	28.64	28.85	394831
2020-01-08	28.65	29.05	28.48	28.82	390791
2020-01-09	29.03	29.03	28.62	28.81	481941
2020-01-10	28.85	28.89	28.00	28.07	345050
2020-01-13	28.08	28.36	27.68	28.34	347774
2020-01-14	27.56	28.33	27.56	27.93	414939
2020-01-15	27.80	28.13	27.59	28.06	385109
2020-01-16	28.28	28.65	28.08	28.28	318835
2020-01-17	28.46	28.58	27.82	28.01	328995
2020-01-21	27.79	27.89	26.92	27.04	421584
2020-01-22	27.27	27.27	26.48	26.76	500489
2020-01-23	26.56	27.15	25.94	26.80	721462
2020-01-24	26.77	26.86	26.18	26.38	896881
2020-01-27	25.52	25.93	25.37	25.50	429355
2020-01-28	25.81	26.02	25.35	25.70	498848
2020-01-29	25.84	26.37	25.60	25.62	521068
2020-01-30	25.34	26.01	25.32	25.90	495377
2020-01-31	25.61	25.66	25.05	25.35	578129
2020-02-03	25.55	25.93	25.41	25.47	622000
2020-02-04	26.15	26.30	25.85	25.91	962517
2020-02-05	26.55	27.18	26.55	27.12	665379
2020-02-06	27.30	27.37	26.62	26.80	302127
2020-02-07	26.27	26.41	25.51	25.56	425896
2020-02-10	25.47	25.73	25.29	25.66	563391
2020-02-11	25.92	26.39	25.91	26.25	599845
2020-02-12	26.68	27.08	26.67	26.73	830139
2020-02-13	26.56	26.94	26.33	26.84	702704
2020-02-14	27.90	27.90	25.20	25.70	1052410
2020-02-18	25.48	25.70	24.45	24.62	957448
2020-02-19	24.48	24.84	24.10	24.23	972082
2020-02-20	24.05	25.04	24.00	24.75	766560
2020-02-21	24.71	25.22	24.46	25.18	812968
2020-02-24	24.06	24.13	23.72	23.82	917225
2020-02-25	24.05	24.25	22.75	22.99	1454688
2020-02-26	23.37	23.37	22.42	22.61	729511
2020-02-27	22.13	23.22	21.72	22.14	1376882
2020-02-28	21.29	22.21	21.28	22.01	1645818
2020-03-02	22.14	22.49	21.20	22.48	1223882
2020-03-03	22.49	22.77	20.99	21.18	1084306
2020-03-04	21.52	21.52	20.82	21.16	933566
2020-03-05	20.32	20.58	19.55	19.80	1231189
2020-03-06	18.91	20.04	18.30	18.85	2257996
2020-03-09	17.43	17.87	15.97	16.01	1609062
2020-03-10	16.73	17.48	15.71	17.43	1377256
2020-03-11	16.78	17.25	16.00	16.32	1187202
2020-03-12	14.96	15.77	14.50	15.16	1323049
2020-03-13	16.22	16.30	14.54	16.00	1381892
2020-03-16	13.92	15.66	13.83	14.34	1604329
2020-03-17	14.55	15.00	13.56	14.94	1411757
2020-03-18	13.77	15.25	13.00	13.10	1275244
2020-03-19	12.89	15.08	12.35	14.59	1191959
2020-03-20	14.82	15.50	14.00	14.23	2258480
2020-03-23	14.41	14.68	12.24	12.47	1950404
2020-03-24	13.09	13.39	12.38	12.66	1447651
2020-03-25	12.92	14.10	12.15	13.34	2376820
2020-03-26	13.48	15.09	12.84	14.98	1916581
2020-03-27	14.36	14.47	13.25	13.32	1239991
2020-03-30	13.27	14.06	12.11	13.76	1537891
2020-03-31	13.79	14.58	13.59	14.36	1610015
2020-04-01	13.66	14.62	13.26	14.55	2435441
2020-04-02	14.52	14.85	13.45	13.79	1619215
2020-04-03	13.61	13.81	12.69	12.91	1533924
2020-04-06	13.61	14.77	13.56	14.48	1005535
2020-04-07	15.24	15.42	14.22	14.36	1170981
2020-04-08	14.44	15.20	14.03	15.02	1060655
2020-04-09	15.60	16.76	15.48	16.34	1098271
2020-04-13	16.62	16.62	15.48	15.69	1013407
2020-04-14	16.04	16.31	15.12	15.30	785449
2020-04-15	14.45	14.94	13.92	14.32	897223
2020-04-16	14.31	14.42	13.51	13.89	839908
2020-04-17	14.34	14.92	14.06	14.39	964955
2020-04-20	13.46	13.92	13.24	13.51	1112868
2020-04-21	13.17	13.24	12.73	12.87	775799
2020-04-22	13.42	13.44	12.78	12.83	950402
2020-04-23	12.88	13.71	12.88	13.33	692304
2020-04-24	12.50	12.97	12.36	12.74	2323658
2020-04-27	12.83	13.84	12.63	13.61	1331432
2020-04-28	14.06	15.22	14.06	14.84	1859506
2020-04-29	15.41	16.20	15.07	15.96	1660731
2020-04-30	15.80	15.82	14.95	15.19	2062215
2020-05-01	14.40	15.42	13.67	13.72	1959315
2020-05-04	13.25	13.77	12.92	13.66	1299297
2020-05-05	14.06	14.91	13.79	13.83	1157765
2020-05-06	14.04	14.20	13.27	13.31	1094922
2020-05-07	13.42	13.92	12.96	13.11	1164281
2020-05-08	13.43	14.59	13.38	14.51	1180735
2020-05-11	14.22	14.26	13.16	13.81	1178697
2020-05-12	13.84	14.00	12.97	12.98	870282
2020-05-13	12.87	12.97	12.27	12.48	1067376
2020-05-14	12.05	13.07	11.54	13.05	1171391
2020-05-15	13.01	14.16	12.88	13.79	1687119
2020-05-18	14.48	15.13	14.35	14.84	1105844
2020-05-19	14.67	14.84	14.15	14.15	1064924
2020-05-20	14.54	15.14	14.52	14.86	742608
2020-05-21	14.86	14.97	14.33	14.36	673120
2020-05-22	14.39	14.40	13.81	14.16	581583
2020-05-26	14.95	15.98	14.88	15.70	1109075
2020-05-27	16.33	17.17	16.14	17.15	1300024
2020-05-28	17.40	17.55	16.26	16.53	1178092
2020-05-29	16.11	16.60	15.23	15.72	1003401
2020-06-01	15.72	16.92	15.49	16.69	1198774
2020-06-02	16.96	17.39	16.85	17.39	1448149
2020-06-03	17.91	18.32	17.72	17.84	1245370
2020-06-04	17.66	19.08	17.62	19.07	1284675
2020-06-05	20.96	21.81	20.23	20.64	1484788
2020-06-08	21.11	21.99	20.83	21.65	1463823
2020-06-09	20.77	21.16	20.17	20.92	976553
2020-06-10	20.61	20.61	19.30	19.51	1327348
2020-06-11	18.35	18.35	17.53	17.81	1332558
2020-06-12	18.87	19.20	17.37	17.75	767634
2020-06-15	17.16	18.55	16.82	18.41	1443303
2020-06-16	19.66	20.49	19.14	19.37	1782254
2020-06-17	19.36	19.68	18.90	19.28	1157377
2020-06-18	19.00	19.91	18.83	19.49	972020
2020-06-19	20.03	20.20	19.26	19.95	1819467
2020-06-22	19.75	19.75	18.60	18.95	955682
2020-06-23	19.32	19.52	18.82	19.28	926755
2020-06-24	18.84	18.84	18.22	18.41	780093
2020-06-25	18.25	18.79	17.92	18.78	679698
2020-06-26	18.50	18.65	17.94	18.19	2064186
2020-06-29	18.68	19.27	18.15	18.75	1062809
2020-06-30	18.53	18.88	18.25	18.77	666707
2020-07-01	18.85	19.08	17.74	17.76	673022
2020-07-02	18.30	19.12	18.11	18.21	607745
2020-07-06	18.79	18.95	18.15	18.53	620298
2020-07-07	18.35	18.46	17.88	17.90	601076
2020-07-08	17.82	18.10	17.35	18.08	783712
2020-07-09	17.99	17.99	17.19	17.39	601800
2020-07-10	17.59	18.00	17.52	17.80	761012
2020-07-13	18.22	18.52	17.78	18.15	750309
2020-07-14	18.14	18.72	17.77	18.70	683419
2020-07-15	19.33	19.60	18.92	19.25	757624
2020-07-16	19.04	19.88	18.92	19.51	921048
2020-07-17	19.45	19.78	19.04	19.17	548426
2020-07-20	18.91	19.14	18.35	18.61	626064
2020-07-21	19.02	19.87	18.90	19.68	889104
2020-07-22	19.49	20.45	19.45	20.42	1276475
2020-07-23	20.24	20.48	19.86	20.21	663104
2020-07-24	20.17	20.30	19.61	19.69	533642
2020-07-27	20.44	20.67	19.83	20.38	898478
2020-07-28	20.20	20.81	19.66	19.66	648018
2020-07-29	19.65	20.41	19.47	20.27	730700
2020-07-30	19.80	19.84	19.16	19.60	978219
2020-07-31	20.14	20.25	18.00	18.85	1143023
2020-08-03	18.91	19.17	18.63	18.99	844560
2020-08-04	18.88	18.95	18.41	18.82	564052
2020-08-05	19.08	19.74	18.90	19.73	629754
2020-08-06	19.51	19.60	19.06	19.20	425152
2020-08-07	19.10	19.66	18.93	19.65	449732
2020-08-10	19.79	20.68	19.79	20.53	709640
2020-08-11	20.90	21.74	20.79	21.28	984280
2020-08-12	21.50	21.50	20.67	20.93	422164
2020-08-13	20.85	21.03	20.48	20.73	403980
2020-08-14	20.50	21.16	20.49	20.96	414941
2020-08-17	20.99	21.21	20.28	20.40	530812
2020-08-18	20.31	20.42	19.98	20.05	394461
2020-08-19	20.10	20.45	19.95	20.11	358126
2020-08-20	19.71	20.11	19.58	19.95	411063
2020-08-21	19.78	20.31	19.77	19.84	491552
2020-08-24	20.13	20.21	19.64	19.99	629735
2020-08-25	20.19	20.33	19.41	19.58	332471
2020-08-26	19.41	20.03	19.34	19.91	565098
2020-08-27	20.14	20.38	19.67	19.98	364801
2020-08-28	20.13	20.33	19.98	20.10	326613
2020-08-31	19.94	20.14	19.55	19.57	512592
2020-09-01	19.38	19.82	19.30	19.72	548552
2020-09-02	19.81	20.12	19.70	19.90	563107
2020-09-03	19.92	20.27	19.20	19.37	445824
2020-09-04	19.83	20.35	19.63	20.30	996641
2020-09-08	20.12	20.54	19.77	20.03	1210625
2020-09-09	20.05	20.16	19.79	19.82	564312
2020-09-10	19.85	19.92	18.90	19.11	592612
2020-09-11	19.15	19.51	19.10	19.41	641081
2020-09-14	19.55	19.92	19.43	19.69	498550
2020-09-15	19.69	19.94	19.50	19.77	533997
2020-09-16	19.86	21.15	19.82	20.94	802405
2020-09-17	20.71	22.28	20.66	21.68	935178
2020-09-18	21.75	22.55	21.45	21.49	1750144
2020-09-21	20.68	21.07	19.24	19.31	763127
2020-09-22	19.28	19.41	18.76	19.12	559908
2020-09-23	19.14	19.57	18.51	18.51	607361
2020-09-24	18.45	18.77	18.15	18.27	586134
2020-09-25	18.02	18.64	18.00	18.45	569982
2020-09-28	18.82	19.58	18.52	19.04	656230
2020-09-29	19.14	19.55	18.91	19.36	451165
2020-09-30	19.49	20.02	19.17	19.36	551105
2020-10-01	19.95	20.65	19.82	20.33	901588
2020-10-02	19.77	21.83	19.68	21.59	853367
2020-10-05	22.21	24.30	22.21	24.04	1544146
2020-10-06	24.46	24.47	22.95	23.23	962141
2020-10-07	23.94	24.71	23.93	24.36	886823
2020-10-08	24.61	24.94	24.20	24.93	701906
2020-10-09	24.95	25.23	24.07	24.48	819499
2020-10-12	24.58	25.09	24.43	24.87	590539
2020-10-13	24.51	24.57	23.61	23.68	964440
2020-10-14	23.61	24.22	23.31	23.34	554689
2020-10-15	22.90	24.06	22.77	24.04	604130
2020-10-16	24.17	24.99	24.15	24.43	637512
2020-10-19	25.03	25.15	24.42	24.49	532767
2020-10-20	24.80	25.41	24.58	25.14	679932
2020-10-21	25.05	26.85	25.05	26.50	1451683
2020-10-22	26.61	26.83	25.80	26.82	596698
2020-10-23	27.14	27.44	26.45	26.81	545024
2020-10-26	25.99	26.43	25.25	25.75	639409
2020-10-27	25.37	25.73	24.93	24.96	843592
2020-10-28	24.19	25.00	23.68	24.30	885624
2020-10-29	24.36	24.86	23.72	24.75	965197
2020-10-30	24.62	24.98	24.36	24.69	655347
2020-11-02	25.00	26.31	24.99	26.08	669627
2020-11-03	26.87	27.86	26.54	27.60	674010
2020-11-04	26.43	26.53	24.50	24.94	875843
2020-11-05	25.26	27.08	25.26	26.71	435688
2020-11-06	26.97	27.03	26.23	26.37	350715
2020-11-09	28.00	30.51	28.00	29.26	1326143
2020-11-10	29.53	30.18	29.27	29.35	754946
2020-11-11	29.50	29.70	27.67	28.38	489770
2020-11-12	27.98	28.69	27.54	27.97	587051
2020-11-13	28.40	29.05	28.00	28.81	406986
2020-11-16	29.95	30.70	29.14	30.09	862235
2020-11-17	29.52	29.82	28.98	29.52	549003
2020-11-18	30.92	31.95	30.60	30.71	1084719
2020-11-19	30.34	30.65	29.77	30.60	544641
2020-11-20	30.51	30.90	30.24	30.37	1158663
2020-11-23	30.96	32.22	30.96	32.15	988509
2020-11-24	32.92	33.49	32.57	33.36	757134
2020-11-25	33.00	33.00	31.45	31.74	622157
2020-11-27	31.84	32.16	31.50	32.10	166635
2020-11-30	31.83	31.90	30.73	31.00	430664
2020-12-01	31.60	31.64	31.00	31.39	883088
2020-12-02	31.16	31.42	30.93	31.21	597982
2020-12-03	31.43	32.96	31.39	32.58	787703
2020-12-04	33.26	34.60	33.01	34.60	500777
2020-12-07	34.46	34.70	33.62	34.33	771387
2020-12-08	34.20	35.62	34.19	35.58	958310
2020-12-09	35.78	36.21	35.02	35.70	561468
2020-12-10	34.88	35.30	34.51	34.83	290153
2020-12-11	34.34	35.41	34.34	35.39	553890
2020-12-14	35.64	35.71	33.94	34.08	642823
2020-12-15	35.30	36.76	34.86	36.74	562635
2020-12-16	36.82	36.92	35.68	35.77	533191
2020-12-17	36.02	36.04	34.99	36.03	528441
2020-12-18	36.30	36.63	35.23	35.36	1348049
2020-12-21	34.96	35.56	34.49	35.44	540356
2020-12-22	35.28	35.41	34.64	35.07	418507
2020-12-23	35.28	35.95	34.83	35.75	610915
2020-12-24	36.13	36.13	35.38	35.85	201058
2020-12-28	36.00	36.23	35.00	35.01	441597
2020-12-29	35.18	35.31	33.88	34.40	380504
2020-12-30	34.58	35.21	34.57	34.91	262020
2020-12-31	34.95	35.33	34.38	34.89	351493
2021-01-04	35.31	35.58	33.96	34.42	604573
2021-01-05	34.53	35.50	34.43	35.12	491954
2021-01-06	36.50	38.58	35.67	38.31	1261102
2021-01-07	38.17	38.81	37.99	38.50	395035
2021-01-08	38.89	39.09	37.21	37.86	468976
2021-01-11	36.76	38.25	36.76	37.95	469880
2021-01-12	38.06	39.16	37.71	38.97	585832
2021-01-13	39.00	39.30	36.97	37.16	446256
2021-01-14	37.65	38.19	37.16	37.78	265039
2021-01-15	37.46	37.91	36.35	37.51	513251
2021-01-19	37.88	38.67	37.81	38.45	499678
2021-01-20	39.27	39.60	38.04	38.36	385714
2021-01-21	38.48	38.85	38.04	38.36	310774
2021-01-22	37.57	38.84	37.33	38.78	342831
2021-01-25	38.59	38.59	36.00	37.29	826023
2021-01-26	37.81	37.81	36.23	36.34	353867
2021-01-27	34.75	36.63	34.13	34.93	738142
2021-01-28	36.39	37.82	36.19	36.98	1028481
2021-01-29	37.11	37.11	35.31	35.76	536073
2021-02-01	36.32	36.69	35.63	36.45	584236
2021-02-02	36.96	36.96	36.10	36.45	704469
2021-02-03	36.39	36.61	35.63	36.56	345414
2021-02-04	36.73	38.04	36.70	38.00	461456
2021-02-05	38.30	38.63	37.75	38.17	383073
2021-02-08	38.54	40.62	38.30	39.77	1371265
2021-02-09	39.71	39.98	38.50	39.40	445296
2021-02-10	39.56	39.86	38.72	39.18	561264
2021-02-11	39.33	39.69	38.12	38.54	821094
2021-02-12	39.07	40.05	37.67	39.43	881752
2021-02-16	40.25	41.19	39.62	40.14	931899
2021-02-17	39.98	40.44	38.83	39.78	740250
2021-02-18	39.48	39.50	37.78	38.10	643926
2021-02-19	38.64	40.77	38.64	40.65	891383
2021-02-22	40.21	42.35	39.91	41.37	763210
2021-02-23	41.06	42.91	40.35	42.36	830595
2021-02-24	42.68	44.43	42.36	43.05	767183
2021-02-25	43.05	43.44	40.88	41.28	570324
2021-02-26	41.15	42.13	40.07	41.18	536785
2021-03-01	42.20	44.16	42.04	43.42	571279
2021-03-02	43.47	44.09	42.92	43.00	555210
2021-03-03	43.00	43.78	42.61	43.10	705114
2021-03-04	42.89	43.75	41.62	42.81	775669
2021-03-05	43.70	43.88	41.38	43.80	1139763
2021-03-08	44.00	45.70	43.42	44.61	712780
2021-03-09	45.10	46.21	44.18	45.46	816858
2021-03-10	45.67	46.81	45.14	46.00	438680
2021-03-11	46.52	48.26	45.50	46.30	694808
2021-03-12	46.24	47.39	45.83	47.25	484587
2021-03-15	47.25	47.41	45.64	47.35	543849
2021-03-16	47.21	47.57	46.40	46.83	592269
2021-03-17	47.16	48.57	46.74	48.45	594933
2021-03-18	48.39	50.09	46.72	47.01	940001
2021-03-19	46.80	47.91	45.01	46.85	1170509
2021-03-22	46.84	46.86	45.19	45.71	374164
2021-03-23	44.78	45.49	42.26	42.69	536044
2021-03-24	43.68	45.66	43.20	43.23	748113
2021-03-25	42.64	45.13	41.93	44.81	602450
2021-03-26	45.66	46.41	45.10	46.41	948061
2021-03-29	46.23	47.11	44.74	44.80	668855
2021-03-30	44.60	46.63	44.60	46.16	481314
2021-03-31	46.66	47.17	45.59	46.07	773738
2021-04-01	46.16	46.82	45.52	46.27	437253
2021-04-05	47.50	48.00	46.00	46.54	545049
2021-04-06	46.34	47.39	45.01	45.21	621009
2021-04-07	45.23	45.66	44.30	44.48	376016
2021-04-08	44.39	44.61	43.04	44.12	616517
2021-04-09	44.50	44.81	43.85	44.62	759667
2021-04-12	45.06	45.87	44.19	45.79	531080
2021-04-13	46.18	46.42	44.81	45.38	612566
2021-04-14	45.12	46.34	45.12	45.41	576782
2021-04-15	45.67	45.88	44.70	45.78	374127
2021-04-16	47.36	47.60	46.19	46.81	704700
2021-04-19	46.20	46.86	45.65	46.35	545556
2021-04-20	46.05	46.20	44.24	44.88	686865
2021-04-21	44.74	46.94	44.34	46.76	532769
2021-04-22	47.06	47.23	46.09	46.18	551934
2021-04-23	46.48	47.78	46.46	47.28	504952
2021-04-26	47.73	48.43	47.67	47.76	402866
2021-04-27	47.50	47.87	46.92	47.32	330620
2021-04-28	47.63	49.19	47.26	48.65	572213
2021-04-29	49.13	49.13	47.35	48.20	624520
2021-04-30	47.65	48.15	46.28	46.99	1005066
2021-05-03	48.08	49.66	47.49	49.30	1056189
2021-05-04	48.99	51.00	48.70	50.76	1159126
2021-05-05	51.29	52.11	50.48	51.94	733524
2021-05-06	51.77	53.99	51.54	53.96	1114452
2021-05-07	53.18	54.74	52.03	54.66	924050
2021-05-10	55.00	55.60	53.50	53.54	872777
2021-05-11	52.23	52.71	50.58	51.73	954147
2021-05-12	52.11	53.87	50.98	51.17	885417
2021-05-13	51.18	53.40	51.18	52.92	626411
2021-05-14	53.49	54.65	52.93	54.59	870160
2021-05-17	54.49	55.49	53.76	55.46	503796
2021-05-18	55.37	55.58	52.85	52.88	573211
2021-05-19	51.97	52.30	50.32	51.80	527354
2021-05-20	51.89	52.00	49.49	50.17	1018443
2021-05-21	50.84	51.80	50.53	50.62	400445
2021-05-24	50.99	51.42	50.24	51.11	422127
2021-05-25	51.30	51.94	50.30	50.43	529079
2021-05-26	50.36	51.15	49.59	50.63	493508
2021-05-27	51.71	52.63	51.45	52.21	501859
2021-05-28	52.31	52.74	51.01	52.37	455198
2021-06-01	53.08	54.25	52.94	54.12	528246
2021-06-02	54.00	54.00	51.85	52.08	836189
2021-06-03	51.72	53.03	51.59	52.56	524335
2021-06-04	52.68	53.32	51.91	52.76	471344
2021-06-07	52.68	52.81	51.29	51.32	695965
2021-06-08	51.39	51.46	50.05	51.10	642553
2021-06-09	50.90	50.90	49.42	49.45	480448
2021-06-10	49.76	50.15	47.45	47.52	652284
2021-06-11	48.00	48.59	47.20	48.15	667728
2021-06-14	47.92	48.49	46.31	46.76	610166
2021-06-15	46.71	47.16	46.04	46.82	636867
2021-06-16	46.55	46.82	45.26	45.50	809483
2021-06-17	45.42	45.51	41.45	42.21	1168164
2021-06-18	41.84	42.30	40.79	40.92	1376710
2021-06-21	41.58	43.66	41.48	42.87	858271
2021-06-22	42.24	43.70	42.00	43.65	764374
2021-06-23	43.92	45.20	43.78	44.71	950691
2021-06-24	45.14	47.64	44.44	46.51	973004
2021-06-25	47.03	47.74	46.61	47.25	3708508
2021-06-28	47.15	47.22	45.67	46.52	730715
2021-06-29	47.28	47.85	46.26	46.50	446839
2021-06-30	46.09	47.76	46.09	47.62	495719
2021-07-01	48.73	48.73	47.22	47.35	430402
2021-07-02	47.42	47.47	46.36	47.03	453118
2021-07-06	47.05	47.05	44.36	44.96	805822
2021-07-07	44.40	45.69	44.13	45.32	676480
2021-07-08	43.77	45.02	43.06	44.45	594923
2021-07-09	46.26	47.13	46.08	46.93	576246
2021-07-12	46.84	47.68	45.96	47.54	811564
2021-07-13	48.26	48.30	45.76	46.09	629865
2021-07-14	46.52	47.18	45.49	45.68	428947
2021-07-15	45.00	45.92	44.77	45.15	455927
2021-07-16	45.35	45.38	43.07	43.56	1290629
2021-07-19	42.07	43.26	41.77	42.43	1050039
2021-07-20	42.65	45.07	42.48	44.58	691589
2021-07-21	45.17	46.29	45.17	45.82	564598
2021-07-22	45.82	45.82	44.97	45.00	555707
2021-07-23	45.63	45.90	45.12	45.80	327599
2021-07-26	46.04	47.03	45.65	46.98	1045791
2021-07-27	46.90	47.31	45.77	46.52	800236
2021-07-28	46.58	47.01	45.34	46.52	642041
2021-07-29	47.18	47.84	46.21	47.09	586294
2021-07-30	47.14	49.14	46.59	47.92	734877
2021-08-02	48.42	49.88	47.62	47.67	1079017
2021-08-03	47.70	50.99	46.42	50.73	1301299
2021-08-04	50.00	50.67	48.63	48.77	1131242
2021-08-05	49.43	50.07	49.10	49.43	491065
2021-08-06	50.29	50.97	49.67	50.95	482090
2021-08-09	50.50	50.65	49.48	50.05	471172
2021-08-10	49.93	51.50	49.63	51.14	434998
2021-08-11	51.53	53.06	50.64	53.04	642300
2021-08-12	52.92	53.82	52.03	53.75	718015
2021-08-13	53.75	53.75	51.81	52.30	526255
2021-08-16	51.84	52.52	50.97	51.25	507986
2021-08-17	51.00	51.00	49.78	50.17	387677
2021-08-18	49.76	50.99	49.47	49.48	440479
2021-08-19	48.71	49.19	47.80	48.52	404148
2021-08-20	48.47	49.35	47.80	48.73	453665
2021-08-23	49.23	49.89	48.90	49.82	325211
2021-08-24	50.00	51.53	49.88	51.19	401914
2021-08-25	51.31	52.14	50.84	51.62	313194
2021-08-26	51.46	51.83	50.60	50.74	245820
2021-08-27	50.91	52.38	50.69	52.20	485017
2021-08-30	52.50	52.50	51.44	52.20	581196
2021-08-31	52.20	52.50	50.86	51.05	464699
2021-09-01	51.23	51.23	49.08	49.82	492640
2021-09-02	50.16	50.69	49.68	50.49	360986
2021-09-03	50.59	50.63	48.93	49.02	529348
2021-09-07	48.96	49.16	48.03	48.10	376858
2021-09-08	47.78	49.19	46.12	46.79	701424
2021-09-09	46.68	47.06	46.15	46.32	448068
2021-09-10	46.86	47.11	46.05	46.24	438839
2021-09-13	46.88	46.88	44.80	45.94	612718
2021-09-14	46.20	46.50	43.19	43.55	690145
2021-09-15	43.74	45.35	43.55	45.26	482618
2021-09-16	45.50	45.64	44.41	45.15	367503
2021-09-17	45.53	45.63	44.39	44.88	1117639
2021-09-20	42.77	44.44	42.33	44.39	572928
2021-09-21	44.86	44.86	42.06	42.11	984285
2021-09-22	42.67	43.48	42.07	42.08	1136972
2021-09-23	42.57	44.14	42.34	43.48	729923
2021-09-24	43.31	44.11	43.28	43.49	514255
2021-09-27	43.51	45.39	43.51	44.79	505196
2021-09-28	44.78	45.29	43.90	44.00	933213
2021-09-29	44.30	44.47	42.86	43.12	699849
2021-09-30	43.53	43.70	42.05	42.10	619373
2021-10-01	42.36	44.37	42.36	43.12	1502300
2021-10-04	43.27	43.86	42.80	43.41	660455
2021-10-05	43.08	43.97	42.65	43.85	944641
2021-10-06	43.16	43.91	42.07	43.40	674144
2021-10-07	43.70	44.62	43.70	44.24	415687
2021-10-08	43.75	43.99	42.03	42.07	608757
2021-10-11	42.39	42.64	41.19	41.25	443602
2021-10-12	40.96	41.18	40.08	40.24	780722
2021-10-13	40.27	40.53	38.95	39.96	663347
2021-10-14	40.56	41.61	40.29	41.34	653088
2021-10-15	42.70	43.72	42.61	43.30	851738
2021-10-18	42.84	43.96	42.59	43.59	573112
2021-10-19	43.59	44.39	43.44	44.32	503840
2021-10-20	44.10	46.34	43.78	46.09	955573
2021-10-21	45.87	46.02	44.76	45.67	583605
2021-10-22	45.68	46.25	45.30	45.49	496218
2021-10-25	45.19	46.87	45.17	46.62	879277
2021-10-26	46.87	46.87	45.04	45.07	411625
2021-10-27	44.82	44.96	43.38	43.70	814218
2021-10-28	44.03	46.42	44.03	46.02	1105535
2021-10-29	45.41	45.99	43.54	44.80	1412602
2021-11-01	45.40	47.41	45.17	46.82	771673
2021-11-02	47.00	47.00	46.16	46.65	573920
2021-11-03	46.18	46.96	45.75	46.78	549800
2021-11-04	47.10	47.30	46.55	47.26	358291
2021-11-05	48.00	49.57	47.72	48.40	546929
2021-11-08	50.00	51.45	49.19	50.70	841092
2021-11-09	50.39	50.89	48.93	49.63	741968
2021-11-10	49.17	49.74	47.61	47.99	706499
2021-11-11	48.32	49.47	48.15	49.25	290517
2021-11-12	49.00	49.32	48.62	49.18	321802
2021-11-15	49.18	49.27	48.12	48.27	582328
2021-11-16	48.28	48.98	47.84	48.48	394935
2021-11-17	47.99	47.99	46.63	47.30	510843
2021-11-18	46.97	47.30	46.31	46.98	428352
2021-11-19	46.04	46.95	45.70	46.28	516116
2021-11-22	46.82	48.19	46.34	47.38	478669
2021-11-23	47.54	47.99	46.87	47.53	346217
2021-11-24	47.09	48.50	46.62	47.73	259902
2021-11-26	45.35	45.99	44.08	44.90	441593
2021-11-29	45.96	46.15	43.79	44.17	485714
2021-11-30	43.45	43.81	41.48	42.38	932396
2021-12-01	44.08	44.08	40.96	40.99	657118
2021-12-02	41.55	43.79	41.13	43.35	715263
2021-12-03	43.24	43.64	42.57	42.93	459090
2021-12-06	43.80	44.67	43.41	44.02	511527
2021-12-07	44.96	46.25	44.86	45.94	604758
2021-12-08	46.14	46.89	45.84	46.27	549857
2021-12-09	45.68	46.40	45.50	45.71	444847
2021-12-10	46.30	46.64	44.78	44.99	493322
2021-12-13	44.61	44.98	43.84	44.08	423926
2021-12-14	43.81	44.95	43.47	43.60	438737
2021-12-15	43.74	44.20	42.75	43.96	408443
2021-12-16	44.54	44.90	42.88	43.09	563996
2021-12-17	42.73	43.29	41.85	42.02	1228295
2021-12-20	41.01	41.26	39.72	40.60	526327
2021-12-21	40.95	43.08	40.95	42.73	497410
2021-12-22	42.66	43.23	42.41	42.82	310392
2021-12-23	43.27	43.96	43.13	43.54	248887
2021-12-27	43.83	44.50	43.38	44.46	263332
2021-12-28	44.02	44.80	44.02	44.27	294242
2021-12-29	44.31	44.91	42.38	44.43	356845
2021-12-30	44.61	45.14	43.89	43.93	221926
2021-12-31	43.78	44.31	43.45	43.95	197560
2022-01-03	44.44	45.25	43.96	44.28	360278
2022-01-04	44.87	46.51	44.87	46.43	464984
2022-01-05	46.19	47.13	44.90	45.03	396279
2022-01-06	45.35	46.78	45.35	46.18	405939
2022-01-07	45.97	46.67	45.37	45.44	457998
2022-01-10	45.58	46.11	45.10	45.99	475524
2022-01-11	46.26	46.79	45.13	46.32	315504
2022-01-12	46.69	47.20	45.87	46.24	354479
2022-01-13	46.49	47.49	46.43	46.79	350975
2022-01-14	45.99	46.78	45.99	46.43	538416
2022-01-18	46.04	46.77	45.63	46.53	856749
2022-01-19	46.39	46.50	43.71	43.96	607013
2022-01-20	43.99	44.86	42.38	42.53	554961
2022-01-21	42.44	43.18	41.42	41.78	729885
2022-01-24	41.00	42.10	39.69	41.98	979201
2022-01-25	41.16	42.74	39.60	42.21	820346
2022-01-26	43.04	44.56	41.89	42.52	1076663
2022-01-27	43.19	43.69	40.70	41.44	601170
2022-01-28	41.33	41.33	39.24	41.16	777369
2022-01-31	40.59	41.75	39.87	41.72	518351
2022-02-01	41.94	43.24	41.24	43.09	408673
2022-02-02	42.75	43.48	41.86	42.32	467295
2022-02-03	42.13	42.91	41.78	41.91	471667
2022-02-04	41.51	42.07	40.44	40.97	414367
2022-02-07	40.91	42.44	40.80	41.94	582473
2022-02-08	42.59	43.09	42.23	43.01	448192
2022-02-09	43.46	44.47	43.44	44.15	506435
2022-02-10	43.20	45.39	43.20	43.88	701912
2022-02-11	43.25	43.82	41.33	42.54	1516279
2022-02-14	42.89	43.15	41.70	42.21	911292
2022-02-15	42.62	44.35	42.62	44.21	808741
2022-02-16	44.03	45.13	43.98	45.01	600489
2022-02-17	44.25	44.86	42.34	42.54	575303
2022-02-18	42.20	42.97	41.66	41.68	593345
2022-02-22	41.39	42.01	40.65	40.72	508200
2022-02-23	41.08	41.39	39.30	40.18	784003
2022-02-24	39.00	40.95	38.90	40.77	640666
2022-02-25	40.80	41.87	40.27	41.68	618493
2022-02-28	41.06	42.01	40.75	41.28	678756
2022-03-01	41.28	41.62	37.82	38.66	1072077
2022-03-02	39.00	40.88	38.90	39.94	841094
2022-03-03	40.38	40.68	39.54	40.34	503357
2022-03-04	39.52	40.15	38.08	38.27	497276
2022-03-07	38.39	38.50	35.04	34.93	1301757
2022-03-08	35.41	37.59	35.41	35.83	1054606
2022-03-09	37.14	38.23	36.82	38.00	627217
2022-03-10	37.35	38.15	36.91	37.90	644624
2022-03-11	39.14	39.54	38.31	38.42	747736
2022-03-14	38.97	39.35	37.40	37.67	769967
2022-03-15	38.04	38.39	37.36	38.01	501934
2022-03-16	38.62	39.61	38.14	39.18	665608
2022-03-17	38.60	39.84	38.53	39.84	569900
2022-03-18	39.28	39.53	38.53	39.35	1252653
2022-03-21	39.55	40.05	39.20	39.46	484774
2022-03-22	39.91	40.02	38.45	38.76	497449
2022-03-23	38.41	38.78	37.63	37.68	525179
2022-03-24	37.92	38.05	37.13	37.77	611099
2022-03-25	38.20	38.20	37.35	37.75	501693
2022-03-28	37.48	37.50	36.21	36.97	493129
2022-03-29	37.40	38.51	37.40	38.22	552240
2022-03-30	38.22	38.50	36.88	36.99	442380
2022-03-31	36.77	37.02	35.65	35.66	888098
2022-04-01	36.04	36.47	34.67	35.33	818008
2022-04-04	35.42	35.66	34.63	35.51	456597
2022-04-05	35.43	35.86	33.90	34.06	736506
2022-04-06	33.50	33.82	32.43	33.47	1368762
2022-04-07	33.43	33.81	32.94	33.44	1242169
2022-04-08	32.76	33.32	32.11	32.67	1002297
2022-04-11	32.59	33.93	32.52	33.18	892236
2022-04-12	33.48	34.32	33.00	33.30	993796
2022-04-13	33.27	34.08	33.27	33.90	677076
2022-04-14	34.18	34.90	34.16	34.81	960620
2022-04-18	34.50	35.24	34.38	34.86	762997
2022-04-19	34.81	36.24	34.81	36.23	485044
2022-04-20	36.78	37.59	36.38	36.41	569932
2022-04-21	36.90	37.33	35.52	35.90	810929
2022-04-22	35.51	35.70	34.02	34.12	652672
2022-04-25	33.62	34.49	33.15	34.36	898102
2022-04-26	33.65	34.17	33.36	33.71	977076
2022-04-27	33.75	34.63	33.40	34.22	1009934
2022-04-28	34.36	34.76	33.13	34.50	822202
2022-04-29	34.38	36.30	33.68	34.00	1442554
2022-05-02	33.60	34.73	32.82	34.69	1171822
2022-05-03	34.79	35.35	34.36	34.44	776373
2022-05-04	34.57	36.72	34.25	36.61	1070204
2022-05-05	35.90	36.13	34.00	34.87	892762
2022-05-06	34.83	34.99	33.76	34.32	868765
2022-05-09	33.53	34.69	33.29	33.52	734996
2022-05-10	33.95	34.27	32.05	32.98	626151
2022-05-11	33.02	33.58	32.02	32.15	704305
2022-05-12	32.02	32.14	30.91	31.98	1015267
2022-05-13	33.39	33.39	32.41	32.80	1050475
2022-05-16	32.84	33.15	31.92	32.57	713504
2022-05-17	33.74	34.35	33.04	34.34	578515
2022-05-18	34.22	34.88	32.55	32.93	694680
2022-05-19	32.45	33.12	32.02	32.39	681232
2022-05-20	32.36	32.78	30.67	31.69	721047
2022-05-23	32.55	33.44	32.21	32.99	900571
2022-05-24	32.67	32.79	31.36	32.52	589156
2022-05-25	32.42	34.05	32.42	33.98	829502
2022-05-26	34.46	35.17	34.46	34.98	563276
2022-05-27	35.38	35.84	35.31	35.61	667606
2022-05-31	35.04	35.79	34.93	35.39	647411
2022-06-01	35.47	35.58	34.52	35.14	934013
2022-06-02	35.58	36.76	35.34	36.63	702417
2022-06-03	36.39	36.64	36.11	36.41	648387
2022-06-06	36.92	37.47	36.60	36.90	903632
2022-06-07	36.40	37.65	36.27	37.59	430640
2022-06-08	37.27	37.83	36.92	37.12	616015
2022-06-09	36.66	36.88	35.49	35.50	493471
2022-06-10	34.54	35.11	33.76	33.98	726509
2022-06-13	32.71	33.11	31.19	31.38	948862
2022-06-14	31.54	31.91	31.09	31.50	683071
2022-06-15	32.00	32.25	31.28	31.75	776081
2022-06-16	30.85	30.86	28.28	28.91	853417
2022-06-17	28.84	29.27	28.33	28.36	1365488
2022-06-21	29.17	29.31	28.31	28.45	797783
2022-06-22	27.72	28.45	27.50	28.37	976545
2022-06-23	28.27	28.68	27.35	27.89	690885
2022-06-24	28.30	29.72	28.30	29.58	1732608
2022-06-27	29.76	29.87	29.08	29.17	893188
2022-06-28	29.59	29.92	28.64	28.70	1469530
2022-06-29	28.51	28.51	27.57	27.94	624000
2022-06-30	27.30	27.77	26.64	27.37	848850
2022-07-01	27.29	28.13	26.97	27.93	637665
2022-07-05	27.00	28.11	26.76	28.09	692891
2022-07-06	28.14	28.31	27.27	27.56	520376
2022-07-07	28.30	29.12	28.13	28.95	633038
2022-07-08	28.91	28.94	28.05	28.13	441851
2022-07-11	27.73	28.02	27.42	27.78	395246
2022-07-12	27.35	28.73	27.35	28.40	671661
2022-07-13	28.00	28.51	27.76	28.49	828648
2022-07-14	27.67	28.23	27.19	28.16	827419
2022-07-15	28.92	28.99	27.93	28.90	754278
2022-07-18	29.22	29.60	28.68	28.93	1010804
2022-07-19	29.50	30.61	29.43	30.61	555757
2022-07-20	30.38	31.09	30.27	31.02	518163
2022-07-21	30.53	31.34	30.12	31.32	524150
2022-07-22	31.47	31.57	30.46	30.87	533744
2022-07-25	31.00	31.78	30.60	31.69	757777
2022-07-26	31.50	31.88	30.99	31.41	471634
2022-07-27	31.66	32.01	31.26	31.82	928240
2022-07-28	32.11	32.84	31.02	32.83	1065297
2022-07-29	32.94	33.73	32.75	33.51	515973
2022-08-01	32.98	34.01	32.25	33.49	715685
2022-08-02	33.11	33.11	32.18	32.47	1122666
2022-08-03	33.54	34.85	33.54	34.16	1377205
2022-08-04	34.45	34.88	33.61	34.50	1010105
2022-08-05	34.09	34.66	33.63	34.11	472138
2022-08-08	34.55	35.59	34.30	35.56	1061091
2022-08-09	35.40	35.48	34.11	34.45	632171
2022-08-10	35.50	36.66	35.31	36.49	624870
2022-08-11	36.97	37.51	36.72	37.15	631876
2022-08-12	37.43	37.60	36.84	37.58	481284
2022-08-15	37.04	37.67	36.82	37.59	473240
2022-08-16	37.40	38.32	37.32	38.06	532364
2022-08-17	37.26	37.26	36.41	36.57	347854
2022-08-18	36.46	37.00	36.26	36.91	458453
2022-08-19	36.48	36.80	35.95	36.61	616965
2022-08-22	36.32	36.32	35.54	35.90	721470
2022-08-23	36.07	37.10	36.04	36.20	518218
2022-08-24	35.90	36.38	35.63	35.81	472813
2022-08-25	35.82	36.73	35.82	36.56	297194
2022-08-26	36.51	36.71	34.82	34.89	406254
2022-08-29	34.36	34.88	34.18	34.49	359775
2022-08-30	34.63	34.63	33.60	34.04	322112
2022-08-31	34.07	34.25	33.20	33.22	431997
2022-09-01	32.91	33.23	32.41	33.19	403804
2022-09-02	33.68	33.81	32.71	32.78	502619
2022-09-06	33.17	33.17	32.38	32.94	471066
2022-09-07	32.70	34.07	32.44	33.94	543781
2022-09-08	33.50	34.26	33.39	34.16	593112
2022-09-09	34.62	35.66	34.51	35.61	314381
2022-09-12	35.92	36.49	35.65	35.97	449373
2022-09-13	34.60	35.45	33.76	33.79	619038
2022-09-14	34.01	34.32	33.12	33.83	673012
2022-09-15	33.58	34.14	33.23	33.44	489997
2022-09-16	32.58	32.91	31.94	32.68	1171246
2022-09-19	32.29	33.69	32.29	33.53	499598
2022-09-20	33.23	33.24	32.63	32.80	486956
2022-09-21	33.24	33.24	31.73	31.74	425533
2022-09-22	31.77	31.80	31.04	31.14	438482
2022-09-23	30.62	30.63	29.16	29.81	641387
2022-09-26	29.60	30.12	29.06	29.39	662856
2022-09-27	29.86	30.11	28.82	29.34	497746
2022-09-28	29.74	30.58	29.39	30.30	467771
2022-09-29	29.70	29.88	29.08	29.83	368162
2022-09-30	29.83	30.48	29.43	29.74	632761
2022-10-03	30.43	31.43	30.04	30.99	681983
2022-10-04	31.78	33.10	31.78	33.09	554468
2022-10-05	32.35	32.96	32.26	32.78	483469
2022-10-06	32.35	32.96	32.05	32.17	363176
2022-10-07	31.74	31.85	31.28	31.63	409283
2022-10-10	32.16	32.30	31.23	31.61	382177
2022-10-11	31.35	32.08	31.02	31.63	439994
2022-10-12	31.67	32.06	31.16	31.78	402002
2022-10-13	30.83	33.20	30.38	33.08	626341
2022-10-14	33.34	33.67	31.76	31.89	421320
2022-10-17	32.75	33.20	32.57	32.95	433007
2022-10-18	34.20	34.99	33.92	34.22	813337
2022-10-19	33.84	34.25	32.94	33.34	425064
2022-10-20	33.38	33.94	32.24	32.42	459318
2022-10-21	32.79	34.47	32.42	34.32	514152
2022-10-24	34.45	34.96	33.99	34.13	813383
2022-10-25	33.83	34.97	33.55	34.82	762574
2022-10-26	35.00	36.38	34.62	35.52	755636
2022-10-27	36.31	37.54	36.31	36.66	863860
2022-10-28	37.70	38.40	35.89	38.37	1240510
2022-10-31	38.40	40.66	38.12	40.54	1620940
2022-11-01	41.22	41.25	39.81	40.97	835601
2022-11-02	40.57	41.08	38.61	38.80	944889
2022-11-03	37.91	39.81	37.27	39.60	819309
2022-11-04	40.54	42.44	39.63	42.40	1129658
2022-11-07	42.49	42.82	41.95	42.67	757878
2022-11-08	43.00	43.84	41.98	42.43	626745
2022-11-09	41.71	42.40	41.51	41.98	536038
2022-11-10	43.77	43.95	42.71	43.32	805286
2022-11-11	43.64	45.96	43.39	45.21	772861
2022-11-14	44.79	46.18	44.39	44.72	967732
2022-11-15	45.44	46.47	44.74	45.20	628499
2022-11-16	44.99	45.39	43.62	43.92	639596
2022-11-17	42.98	44.46	42.51	44.22	564139
2022-11-18	45.18	45.25	43.96	44.69	636245
2022-11-21	44.27	45.32	44.05	44.91	470579
2022-11-22	45.28	45.94	44.77	45.07	454743
2022-11-23	45.15	45.80	45.13	45.26	377322
2022-11-25	45.26	45.95	45.00	45.76	202550
2022-11-28	45.23	45.45	43.66	44.38	610163
2022-11-29	44.61	45.10	44.48	44.64	426573
2022-11-30	44.73	45.93	44.16	45.91	497546
2022-12-01	45.90	46.30	44.79	45.29	418447
2022-12-02	44.44	46.46	44.13	46.04	482644
2022-12-05	45.13	45.20	44.50	44.87	554869
2022-12-06	44.98	45.18	43.45	44.32	472358
2022-12-07	44.33	45.16	43.97	44.68	467417
2022-12-08	45.08	45.23	44.44	44.78	442743
2022-12-09	45.00	45.29	43.47	43.52	749827
2022-12-12	43.47	43.92	42.73	43.92	1098323
2022-12-13	45.70	45.70	42.43	43.43	958687
2022-12-14	43.86	45.06	43.09	43.21	860906
2022-12-15	42.33	42.36	40.90	41.27	1005853
2022-12-16	40.62	41.67	40.50	41.55	1102000
2022-12-19	43.09	43.46	42.06	42.62	539351
2022-12-20	42.48	43.37	42.25	43.04	463658
2022-12-21	43.63	43.89	43.33	43.64	332328
2022-12-22	43.17	43.32	41.68	42.55	367676
2022-12-23	42.45	43.13	42.12	43.06	305589
2022-12-27	43.07	43.63	42.83	43.00	278478
2022-12-28	43.25	43.27	42.23	42.26	324370
2022-12-29	42.69	43.24	42.56	43.04	290919
2022-12-30	42.66	42.93	42.36	42.72	282309
2023-01-03	43.11	43.33	41.74	41.96	488392
2023-01-04	42.46	43.14	42.18	42.63	492681
2023-01-05	42.44	42.84	41.69	42.23	378440
2023-01-06	42.98	44.06	42.83	43.53	445194
2023-01-09	43.70	45.02	43.38	44.13	729929
2023-01-10	44.13	45.68	44.13	45.65	571269
2023-01-11	46.00	47.62	45.79	46.90	1570847
2023-01-12	47.50	47.72	46.56	46.72	1029418
2023-01-13	46.40	48.11	46.07	48.04	683628
2023-01-17	48.12	48.50	46.33	47.00	887191
2023-01-18	48.21	48.51	47.22	47.34	1081977
2023-01-19	46.72	47.08	45.07	45.50	441324
2023-01-20	45.88	46.95	45.42	46.94	534999
2023-01-23	46.97	47.96	46.62	47.83	715153
2023-01-24	47.91	49.42	47.32	49.14	568327
2023-01-25	48.50	48.80	47.57	48.51	606388
2023-01-26	49.12	49.68	48.53	49.64	485790
2023-01-27	49.48	50.55	49.33	50.31	611711
2023-01-30	49.94	50.87	49.74	50.37	593904
2023-01-31	50.22	51.22	50.01	50.97	859651
2023-02-01	50.52	52.45	50.31	51.70	880934
2023-02-02	51.80	52.50	51.07	52.49	765720
2023-02-03	51.94	53.37	51.79	52.80	1023249
2023-02-06	52.51	52.84	51.61	52.14	1166078
2023-02-07	51.94	52.48	51.31	52.28	820341
2023-02-08	51.58	52.24	51.34	51.46	576481
2023-02-09	52.50	52.73	51.18	51.47	800926
2023-02-10	51.50	54.69	51.50	54.32	1733229
2023-02-13	54.81	57.48	54.32	57.47	1361404
2023-02-14	56.90	57.17	55.25	56.62	1278602
2023-02-15	55.92	56.75	55.28	56.15	780277
2023-02-16	55.39	56.39	55.05	55.61	582830
2023-02-17	55.91	57.01	55.50	56.93	991297
2023-02-21	56.15	56.41	55.42	55.87	1200392
2023-02-22	55.99	56.55	55.52	55.75	1476416
2023-02-23	56.00	57.88	56.00	57.58	1479254
2023-02-24	56.62	58.40	56.43	58.35	1261447
2023-02-27	58.97	59.16	57.31	57.67	1339710
2023-02-28	57.99	59.64	57.78	59.21	1315428
2023-03-01	58.97	60.01	58.89	59.99	785760
2023-03-02	59.26	60.08	59.08	59.91	682480
2023-03-03	59.92	60.39	59.29	60.32	736747
2023-03-06	60.00	60.85	59.16	59.40	690653
2023-03-07	59.34	59.97	58.41	58.42	851541
2023-03-08	58.77	59.70	57.59	59.20	731236
2023-03-09	59.53	60.15	57.53	57.60	628716
2023-03-10	57.01	57.23	52.95	53.23	1537183
2023-03-13	52.00	52.57	50.42	51.12	1112902
2023-03-14	52.74	53.73	51.99	52.84	852760
2023-03-15	51.01	51.54	48.41	49.64	1231157
2023-03-16	48.87	50.37	48.09	49.68	1081388
2023-03-17	48.39	48.39	45.07	45.31	2280742
2023-03-20	46.42	47.70	46.19	47.04	1344514
2023-03-21	48.68	49.71	48.09	49.28	1346640
2023-03-22	49.13	49.24	47.30	47.45	1284126
2023-03-23	47.51	48.83	46.07	46.61	930763
2023-03-24	45.32	46.02	44.25	46.00	983124
2023-03-27	46.30	46.90	45.52	46.36	844320
2023-03-28	46.23	47.04	45.93	46.74	814307
2023-03-29	47.44	47.57	46.88	47.01	673536
2023-03-30	47.60	47.97	47.14	47.36	506561
2023-03-31	47.98	48.75	47.86	48.38	818290
2023-04-03	48.34	49.11	47.29	47.73	1036665
2023-04-04	47.93	47.93	42.50	44.11	3263802
2023-04-05	43.48	43.70	42.44	42.88	1620724
2023-04-06	42.86	42.97	41.89	42.31	1402422
2023-04-10	42.39	43.69	42.33	42.85	1179206
2023-04-11	43.03	43.99	42.97	43.33	1058243
2023-04-12	44.10	45.02	43.90	44.82	1548045
2023-04-13	44.98	45.57	43.33	44.50	1032269
2023-04-14	44.64	45.77	44.42	44.84	663785
2023-04-17	45.09	46.27	45.09	46.00	961002
2023-04-18	46.00	46.59	46.00	46.14	767400
2023-04-19	45.89	46.29	45.25	45.77	582349
2023-04-20	45.28	45.97	44.98	45.33	701746
2023-04-21	45.12	45.27	44.11	45.22	1069991
2023-04-24	45.22	46.41	45.22	46.35	851198
2023-04-25	45.70	46.02	44.47	44.49	781347
2023-04-26	44.08	45.00	43.96	44.11	658868
2023-04-27	43.98	44.24	42.50	43.67	873321
2023-04-28	43.39	44.97	43.39	44.59	1012589
2023-05-01	44.73	46.19	44.66	46.00	1744600
2023-05-02	48.30	49.50	45.75	48.25	3264090
2023-05-03	49.45	51.19	48.91	49.68	1936490
2023-05-04	49.39	49.70	45.60	45.78	1637382
2023-05-05	47.08	48.13	47.08	47.87	1174059
2023-05-08	48.59	48.60	46.39	47.51	1301928
2023-05-09	46.97	47.91	46.56	47.48	491347
2023-05-10	48.37	48.61	46.57	47.67	598095
2023-05-11	46.76	47.43	46.42	46.89	595779
2023-05-12	47.31	47.63	46.22	46.86	431090
2023-05-15	47.09	47.96	46.61	47.51	637757
2023-05-16	47.00	47.33	45.97	46.00	648971
2023-05-17	46.59	48.58	46.58	48.03	808772
2023-05-18	47.71	48.85	47.34	48.71	591134
2023-05-19	49.55	49.70	47.75	48.45	721523
2023-05-22	48.52	49.02	47.53	48.57	648882
2023-05-23	48.25	49.38	47.65	47.97	602696
2023-05-24	47.53	47.66	46.61	47.20	390143
2023-05-25	46.84	48.07	46.59	47.93	405807
2023-05-26	48.24	48.45	47.51	48.23	375681
2023-05-30	48.31	48.63	47.40	47.87	641757
2023-05-31	47.46	47.85	45.91	46.37	692210
2023-06-01	46.43	48.11	46.24	47.69	528861
2023-06-02	49.19	52.11	49.19	51.76	954135
2023-06-05	51.18	51.39	50.04	51.76	561479
2023-06-06	50.66	54.85	50.56	54.35	1165138
2023-06-07	54.73	56.51	54.40	56.19	773840
2023-06-08	55.84	56.31	54.87	55.67	781859
2023-06-09	55.78	55.96	54.19	54.50	809243
2023-06-12	54.51	56.08	54.20	55.87	717159
2023-06-13	56.08	58.27	56.07	57.77	946598
2023-06-14	57.90	58.63	56.24	57.23	819402
2023-06-15	56.63	58.11	56.44	58.05	674789
2023-06-16	58.85	58.85	57.04	58.10	1092153
2023-06-20	57.60	57.87	56.57	57.48	865846
2023-06-21	56.89	58.41	56.51	57.36	596550
2023-06-22	57.20	57.46	56.19	56.91	538635
2023-06-23	56.00	56.00	55.20	55.78	1370569
2023-06-26	55.93	57.73	55.93	56.90	658823
2023-06-27	56.86	58.92	56.56	58.73	558097
2023-06-28	58.62	59.23	57.91	58.74	413129
2023-06-29	59.18	60.09	58.89	59.37	507170
2023-06-30	60.25	60.35	59.20	59.83	616422
2023-07-03	59.67	61.01	59.67	61.01	342048
2023-07-05	60.35	60.59	58.98	58.98	572160
2023-07-06	58.27	58.41	56.74	57.56	638729
2023-07-07	57.38	59.48	57.31	58.52	572446
2023-07-10	58.38	59.58	58.36	58.99	564658
2023-07-11	59.32	60.97	58.76	60.89	706217
2023-07-12	62.61	63.91	62.02	62.93	915462
2023-07-13	62.91	63.61	62.18	63.29	656005
2023-07-14	63.31	63.31	60.97	62.03	641506
2023-07-17	61.62	63.08	61.62	62.40	479726
2023-07-18	62.42	65.64	62.42	65.38	986291
2023-07-19	64.98	65.58	63.07	63.50	992925
2023-07-20	63.99	64.11	61.83	61.91	782578
2023-07-21	62.37	62.37	61.14	61.49	600977
2023-07-24	61.45	62.17	60.91	61.12	504502
2023-07-25	60.71	60.85	58.89	59.09	1135718
2023-07-26	58.74	59.27	56.96	57.70	1216435
2023-07-27	57.94	58.05	56.57	56.76	825510
2023-07-28	57.40	58.56	56.94	57.39	635146
2023-07-31	57.75	58.75	57.64	58.63	580752
2023-08-01	59.48	62.21	59.45	62.03	2324482
2023-08-02	60.95	64.94	60.95	63.74	1947765
2023-08-03	64.53	64.63	62.21	63.33	1194041
2023-08-04	63.58	63.70	61.45	62.75	1139223
2023-08-07	63.32	64.14	62.41	63.11	912427
2023-08-08	62.18	62.65	60.84	62.39	684116
2023-08-09	63.00	63.00	61.03	61.24	717338
2023-08-10	61.85	62.39	59.55	60.68	1002610
2023-08-11	60.68	61.00	60.03	60.68	778830
2023-08-14	60.31	60.88	59.49	60.78	388118
2023-08-15	60.17	60.53	59.57	60.00	546705
2023-08-16	60.00	62.10	58.42	58.46	982885
2023-08-17	58.82	59.18	56.79	57.00	740534
2023-08-18	56.14	57.17	55.83	56.81	833700
2023-08-21	57.00	57.35	55.34	56.05	806375
2023-08-22	56.48	56.94	55.80	55.84	1044542
2023-08-23	55.83	56.89	55.30	56.47	576030
2023-08-24	55.88	56.94	55.13	55.17	640139
2023-08-25	55.67	56.97	55.12	56.28	800733
2023-08-28	56.72	57.84	56.70	57.69	595496
2023-08-29	57.75	59.23	57.20	59.16	666940
2023-08-30	59.10	60.97	59.10	60.70	583560
2023-08-31	61.00	61.50	60.43	60.61	882391
2023-09-01	61.38	62.89	60.95	62.88	874881
2023-09-05	62.61	63.19	60.66	60.82	738811
2023-09-06	60.74	61.98	60.22	61.23	606028
2023-09-07	60.35	60.81	58.90	59.59	660964
2023-09-08	59.51	59.65	58.28	58.86	861239
2023-09-11	59.49	59.73	58.40	59.00	457567
2023-09-12	58.72	59.54	57.91	58.61	846718
2023-09-13	58.26	58.56	56.35	57.48	1099067
2023-09-14	58.26	59.40	58.26	59.19	615571
2023-09-15	58.96	59.14	57.90	58.47	1249128
2023-09-18	58.58	59.95	58.32	59.53	801505
2023-09-19	59.34	60.07	58.35	58.54	558352
2023-09-20	59.09	60.53	58.25	58.32	404417
2023-09-21	57.78	57.81	56.70	56.79	539935
2023-09-22	56.83	57.29	56.63	56.87	474109
2023-09-25	56.19	57.55	56.01	57.07	498627
2023-09-26	56.32	57.36	56.22	56.66	533644
2023-09-27	57.24	58.86	57.03	58.49	549907
2023-09-28	56.02	59.06	55.90	58.08	669279
2023-09-29	58.73	59.08	57.17	57.62	608748
2023-10-02	57.49	57.71	55.60	55.89	796266
2023-10-03	55.44	55.59	53.85	54.61	749401
2023-10-04	54.45	54.56	52.49	53.36	1140120
2023-10-05	53.14	53.44	51.36	52.34	1284057
2023-10-06	52.08	54.09	51.58	53.11	791529
2023-10-09	52.63	53.77	52.05	53.61	591950
2023-10-10	54.32	56.28	54.32	54.91	807944
2023-10-11	54.98	55.74	54.23	55.47	753748
2023-10-12	55.86	55.86	54.67	55.47	1234476
2023-10-13	55.46	55.71	52.70	53.04	890937
2023-10-16	53.99	54.69	53.49	54.00	901281
2023-10-17	53.52	54.94	53.46	54.23	646871
2023-10-18	49.66	50.88	47.50	49.09	3165409
2023-10-19	48.99	49.61	47.44	47.91	1648039
2023-10-20	47.86	48.54	47.57	47.66	1892613
2023-10-23	47.23	48.25	47.09	47.38	1319108
2023-10-24	48.12	48.12	47.04	47.76	907723
2023-10-25	47.47	47.60	46.12	46.45	1184753
2023-10-26	47.21	48.00	46.61	46.88	1270789
2023-10-27	45.88	46.48	43.70	43.81	1866273
2023-10-30	44.56	46.36	44.22	45.81	1947533
2023-10-31	45.37	46.09	44.38	45.80	1310034
2023-11-01	45.54	46.91	44.93	46.85	971894
2023-11-02	48.30	49.22	47.83	49.04	1261560
2023-11-03	50.29	51.24	50.16	50.27	1002858
2023-11-06	50.00	50.10	47.65	47.94	1095133
2023-11-07	47.12	48.52	46.94	48.09	668621
2023-11-08	48.32	48.79	47.46	47.66	628746
2023-11-09	48.43	48.52	47.30	47.54	905629
2023-11-10	47.93	49.34	47.54	49.20	775464
2023-11-13	48.86	49.30	48.49	48.86	647851
2023-11-14	51.01	51.80	50.71	51.36	1086689
2023-11-15	51.35	52.05	50.95	51.25	908686
2023-11-16	51.09	51.56	49.84	49.98	802688
2023-11-17	50.60	51.54	50.19	51.38	502121
2023-11-20	50.94	51.12	50.03	50.08	862543
2023-11-21	49.76	49.91	48.91	49.04	866966
2023-11-22	48.81	49.88	48.19	49.55	740495
2023-11-24	49.48	50.33	49.48	49.94	211329
2023-11-27	49.44	49.97	49.36	49.83	363169
2023-11-28	49.60	49.86	48.66	48.84	454321
2023-11-29	49.51	50.18	49.37	49.57	544563
2023-11-30	49.97	50.14	49.14	49.50	697259
2023-12-01	49.65	51.74	49.45	51.52	785228
2023-12-04	51.07	52.12	50.89	51.92	605080
2023-12-05	51.43	51.63	50.58	50.84	615690
2023-12-06	51.36	52.24	50.91	50.94	576157
2023-12-07	51.00	51.48	50.86	51.15	581120
2023-12-08	51.11	51.92	50.81	51.41	666852
2023-12-11	51.34	51.84	50.95	51.21	718413
2023-12-12	51.10	51.34	50.63	51.10	883086
2023-12-13	51.10	52.88	50.30	52.73	1006102
2023-12-14	54.94	58.56	54.94	58.39	1607673
2023-12-15	58.18	59.84	57.91	58.03	1926084
2023-12-18	58.49	58.53	56.67	57.33	864185
2023-12-19	57.81	59.31	57.81	59.16	953821
2023-12-20	57.59	59.13	57.29	57.38	981102
2023-12-21	58.14	58.14	56.83	57.88	618510
2023-12-22	57.91	58.46	57.51	57.86	407992
2023-12-26	58.03	59.32	57.78	58.95	435767
2023-12-27	58.85	59.14	58.42	58.53	433431
2023-12-28	58.13	59.20	58.13	58.60	432733
2023-12-29	58.38	58.72	57.15	57.46	560507
2024-01-02	57.10	58.46	56.83	57.86	653877
2024-01-03	56.57	56.98	55.65	55.70	741799
2024-01-04	56.11	57.50	55.56	57.06	1218426
2024-01-05	56.54	58.04	56.53	57.40	619859
2024-01-08	56.45	57.25	55.78	57.22	692986
2024-01-09	56.14	56.90	55.39	56.82	651671
2024-01-10	56.77	56.77	55.05	56.03	764199
2024-01-11	55.91	56.92	55.09	56.85	653741
2024-01-12	57.41	57.71	56.53	57.18	794350
2024-01-16	56.47	56.89	55.97	56.81	583688
2024-01-17	55.20	56.23	55.20	55.58	506568
2024-01-18	56.27	57.00	55.87	56.62	604648
2024-01-19	56.29	56.74	55.31	56.72	684000
2024-01-22	57.30	58.84	57.23	57.94	641637
2024-01-23	58.71	58.71	57.51	57.98	562146
2024-01-24	58.89	58.92	57.41	57.68	379157
2024-01-25	58.81	62.83	58.81	62.18	1118567
2024-01-26	62.50	63.26	61.44	61.50	663684
2024-01-29	61.21	63.23	60.92	63.07	792708
2024-01-30	62.52	64.13	62.29	62.92	805699
2024-01-31	62.78	63.55	61.37	61.43	626963
2024-02-01	62.29	62.89	61.26	62.66	431095
2024-02-02	61.91	63.76	61.83	63.36	560045
2024-02-05	63.05	63.46	61.95	62.95	572191
2024-02-06	63.02	64.18	62.86	63.25	918877
2024-02-07	63.58	64.67	62.87	64.03	701969
2024-02-08	64.06	64.96	63.67	64.35	909630
2024-02-09	60.50	62.43	56.12	58.85	2086331
2024-02-12	59.09	60.18	58.92	59.20	1204206
2024-02-13	56.06	56.26	54.67	55.11	1286411
2024-02-14	55.93	56.64	55.32	56.30	681686
2024-02-15	55.93	56.98	55.63	56.87	720168
2024-02-16	56.11	56.83	55.27	55.31	440971
2024-02-20	54.18	55.15	53.84	54.66	664975
2024-02-21	54.66	55.49	54.31	55.27	625778
2024-02-22	55.44	55.68	52.83	53.10	955774
2024-02-23	53.36	54.15	52.93	53.88	799141
2024-02-26	53.76	54.59	53.31	54.15	452636
2024-02-27	54.73	55.61	54.64	55.59	676210
2024-02-28	55.36	56.92	55.36	56.64	618670
2024-02-29	57.10	57.83	56.81	57.35	677336
2024-03-01	57.62	57.93	56.38	56.69	445248
2024-03-04	57.00	58.10	57.00	57.15	504105
2024-03-05	56.43	56.63	54.95	56.31	880366
2024-03-06	56.80	57.96	56.39	57.06	604269
2024-03-07	57.65	59.10	57.65	59.06	752777
2024-03-08	59.81	61.25	58.54	58.57	645918
2024-03-11	58.26	58.79	57.59	58.44	675800
2024-03-12	58.62	58.72	57.39	58.02	494308
2024-03-13	57.67	58.79	57.41	57.91	411907
2024-03-14	58.81	58.91	57.52	58.35	589687
2024-03-15	58.09	59.81	58.09	59.07	1435571
2024-03-18	58.68	59.35	58.58	58.84	670949
2024-03-19	58.12	59.67	57.58	59.66	557399
2024-03-20	59.39	60.47	58.71	59.92	518870
2024-03-21	60.37	62.21	60.24	61.79	575130
2024-03-22	61.63	62.60	61.29	61.62	520158
2024-03-25	61.50	62.02	61.49	61.92	281964
2024-03-26	62.42	62.78	61.57	62.65	652969
2024-03-27	63.00	64.57	62.89	64.52	638585
2024-03-28	64.44	64.98	63.81	64.40	631646
2024-04-01	64.36	64.39	62.83	63.10	440009
2024-04-02	62.72	63.18	62.06	63.12	609209
2024-04-03	63.60	65.00	63.60	64.99	625708
2024-04-04	65.00	65.42	63.95	64.46	697746
2024-04-05	64.63	65.89	64.51	65.10	549979
2024-04-08	65.49	65.57	64.61	65.00	512762
2024-04-09	65.26	65.53	64.27	65.42	545058
2024-04-10	63.51	65.01	62.86	64.49	938391
2024-04-11	64.40	64.57	63.39	64.31	800322
2024-04-12	63.55	64.30	63.04	63.37	819259
2024-04-15	64.10	64.94	62.16	62.46	915789
2024-04-16	61.79	62.68	61.13	62.07	532013
2024-04-17	62.47	62.57	60.40	60.71	896726
2024-04-18	61.10	61.88	59.66	59.77	864101
2024-04-19	59.57	60.46	59.06	60.25	906170
2024-04-22	60.50	61.46	59.80	60.73	617044
2024-04-23	61.09	62.51	60.97	61.00	741851
2024-04-24	60.84	61.27	59.56	60.64	1124563
2024-04-25	59.66	60.27	57.80	59.90	1956662
2024-04-26	61.44	62.28	56.33	59.59	2147335
2024-04-29	60.70	60.70	57.93	58.95	1222813
2024-04-30	58.26	58.27	55.53	56.05	1183466
2024-05-01	56.40	56.67	55.07	55.78	1035918
2024-05-02	56.00	57.47	55.25	57.46	776150
2024-05-03	58.30	59.27	57.45	58.35	610597
2024-05-06	59.23	59.91	58.67	59.70	738735
2024-05-07	59.93	60.86	59.75	60.49	786706
2024-05-08	59.77	60.24	59.39	59.43	809258
2024-05-09	59.71	61.06	58.97	61.01	448258
2024-05-10	61.38	62.37	61.24	62.37	522593
2024-05-13	62.54	63.05	61.85	62.01	481004
2024-05-14	62.89	63.81	62.65	63.43	554841
2024-05-15	64.50	64.50	62.85	63.08	806397
2024-05-16	62.56	62.56	60.26	60.33	591524
2024-05-17	60.38	61.35	60.12	61.16	466155
2024-05-20	61.11	62.00	60.62	61.95	373489
2024-05-21	61.82	62.23	61.38	62.15	351121
2024-05-22	61.74	62.26	61.40	61.86	352239
2024-05-23	62.20	62.20	59.92	60.53	608310
2024-05-24	60.94	61.21	60.28	60.97	477441
2024-05-28	61.19	61.44	59.57	59.84	625725
2024-05-29	59.10	59.37	57.65	58.15	718406
2024-05-30	58.46	60.04	58.24	59.28	705854
2024-05-31	59.71	59.81	58.40	59.67	759579
2024-06-03	60.27	60.40	55.66	57.29	1400698
2024-06-04	56.70	57.30	55.58	56.04	1100123
2024-06-05	56.42	58.10	55.80	57.30	807035
2024-06-06	57.02	57.78	56.64	57.05	592378
2024-06-07	56.58	57.38	56.24	56.66	412515
2024-06-10	56.00	57.52	55.97	56.52	378868
2024-06-11	55.96	56.46	55.15	55.75	712103
2024-06-12	57.49	58.55	55.17	55.24	761347
2024-06-13	54.86	55.09	54.00	54.76	692848
2024-06-14	53.71	53.74	51.65	52.89	1218447
2024-06-17	52.72	53.83	52.01	53.76	809800
2024-06-18	53.85	54.70	53.02	53.44	856435
2024-06-20	53.23	54.10	52.88	53.13	874450
2024-06-21	53.09	53.87	52.35	53.50	1226000
2024-06-24	53.83	55.45	53.73	53.93	770599
2024-06-25	53.60	54.14	53.28	53.72	529707
2024-06-26	53.32	53.90	52.64	53.22	1153819
2024-06-27	52.68	53.60	52.56	53.18	637445
2024-06-28	53.59	54.97	53.36	54.84	3060602
2024-07-01	55.00	55.31	53.27	53.58	862450
2024-07-02	53.50	54.15	53.31	53.38	669530
2024-07-03	53.69	54.52	53.30	54.20	408449
2024-07-05	54.00	54.40	53.12	53.47	614740
2024-07-08	53.97	54.68	53.09	53.19	604109
2024-07-09	52.85	53.05	51.65	51.68	732675
2024-07-10	51.90	52.45	51.36	52.11	956986
2024-07-11	52.83	54.66	52.83	54.31	959978
2024-07-12	55.36	55.62	54.48	54.62	870014
2024-07-15	55.05	56.61	53.90	55.69	1618282
2024-07-16	56.02	60.99	55.74	60.43	1915550
2024-07-17	59.83	60.64	58.78	59.19	1050867
2024-07-18	58.74	61.25	57.63	57.71	1164348
2024-07-19	57.57	57.57	56.11	56.46	838756
2024-07-22	58.10	63.52	57.66	62.65	2776376
2024-07-23	62.65	66.85	62.20	65.82	2486129
2024-07-24	65.50	66.48	62.94	63.08	1371403
2024-07-25	63.22	67.40	63.21	65.69	1448372
2024-07-26	67.00	68.08	66.46	66.76	1437480
2024-07-29	66.95	67.15	65.56	66.26	941654
2024-07-30	66.33	67.08	64.92	65.70	1525489
2024-07-31	62.65	64.47	59.79	63.26	2440702
2024-08-01	63.27	63.81	57.95	58.73	1189331
2024-08-02	56.29	56.60	54.22	54.39	1620522
2024-08-05	50.86	54.23	50.13	54.07	1880178
2024-08-06	54.49	56.00	53.85	55.09	954825
2024-08-07	56.22	56.64	53.13	53.33	713171
2024-08-08	54.32	55.34	53.51	54.87	507803
2024-08-09	54.82	54.82	53.42	54.04	512644
2024-08-12	54.36	54.36	53.00	53.23	493955
2024-08-13	53.74	54.04	52.51	53.29	880219
2024-08-14	53.54	53.54	52.35	52.69	485615
2024-08-15	54.86	55.50	53.76	54.54	730050
2024-08-16	54.47	55.44	54.02	54.15	513474
2024-08-19	54.40	55.13	54.06	54.62	528520
2024-08-20	54.43	54.62	53.54	53.72	610458
2024-08-21	54.16	54.67	53.70	54.20	717931
2024-08-22	54.04	54.46	53.53	53.66	428075
2024-08-23	54.00	56.14	54.00	55.54	603073
2024-08-26	56.06	56.84	55.60	56.34	653132
2024-08-27	55.70	55.90	54.35	55.09	434889
2024-08-28	54.99	55.91	54.85	55.41	533500
2024-08-29	56.41	56.96	55.16	56.29	440140
2024-08-30	56.45	56.87	55.16	56.77	491484
2024-09-03	55.87	56.07	53.00	53.11	651443
2024-09-04	52.74	53.47	51.42	51.88	975886
2024-09-05	51.76	52.07	50.16	50.45	777683
2024-09-06	50.47	51.29	49.43	49.81	870737
2024-09-09	50.07	51.46	49.93	50.47	818540
2024-09-10	50.61	51.03	49.58	49.91	656058
2024-09-11	49.73	50.55	48.11	50.21	680050
2024-09-12	50.60	51.10	49.72	50.70	566566
2024-09-13	51.65	52.13	51.10	51.42	460315
2024-09-16	51.71	53.41	51.71	53.13	822365
2024-09-17	54.01	55.49	53.87	55.49	932317
2024-09-18	55.59	58.22	54.81	55.85	1664072
2024-09-19	54.80	55.13	52.11	53.83	1885252
2024-09-20	53.21	53.22	51.60	51.86	1776694
2024-09-23	51.90	52.51	51.21	52.49	961751
2024-09-24	53.22	54.18	52.80	53.28	864277
2024-09-25	53.41	53.67	51.59	51.82	773619
2024-09-26	53.41	53.70	51.80	52.07	1248840
2024-09-27	52.77	53.79	52.14	52.74	826296
2024-09-30	52.28	53.27	51.92	52.91	553984
2024-10-01	52.34	52.79	51.25	51.76	533547
2024-10-02	51.76	52.37	50.89	51.61	774549
2024-10-03	51.04	51.46	50.37	50.89	511332
2024-10-04	52.49	52.49	50.84	51.51	622625
2024-10-07	51.09	52.16	50.76	52.15	713385
2024-10-08	51.73	53.36	50.38	53.01	1470072
2024-10-09	52.72	54.53	52.49	53.51	825840
2024-10-10	52.49	53.57	52.28	53.11	827517
2024-10-11	53.09	55.52	53.09	55.48	847059
2024-10-14	55.06	55.62	54.67	55.39	648789
2024-10-15	55.20	56.75	55.03	55.73	663309
2024-10-16	56.23	57.48	55.94	55.96	466334
2024-10-17	56.02	56.56	55.31	56.35	390298
2024-10-18	56.72	56.72	55.81	56.14	308924
2024-10-21	56.27	56.27	53.89	53.93	564555
2024-10-22	53.78	55.03	53.60	54.02	493662
2024-10-23	53.85	54.18	52.53	52.89	598580
2024-10-24	52.90	53.25	52.08	52.95	603309
2024-10-25	53.07	53.85	52.64	53.77	657557
2024-10-28	54.31	55.68	54.31	55.46	858485
2024-10-29	55.39	55.89	54.09	54.26	1386528
2024-10-30	52.25	53.05	51.06	51.53	1865706
2024-10-31	51.54	52.15	50.31	51.71	912777
2024-11-01	52.20	52.88	51.26	51.41	592975
2024-11-04	50.90	52.13	50.74	51.22	509512
2024-11-05	50.85	52.55	50.25	52.33	721350
2024-11-06	56.24	58.66	55.84	58.61	1171437
2024-11-07	58.17	58.29	56.30	56.17	715496
2024-11-08	55.87	56.30	54.95	55.73	939972
2024-11-11	56.33	56.53	55.41	55.58	555162
2024-11-12	55.31	55.52	53.14	53.23	727027
2024-11-13	53.73	53.87	51.56	51.60	620672
2024-11-14	52.00	53.04	51.78	52.57	586460
2024-11-15	53.24	53.30	51.75	51.98	475332
2024-11-18	52.16	53.04	51.93	52.27	574095
2024-11-19	51.35	52.09	51.35	51.40	538102
2024-11-20	51.64	52.18	51.25	52.14	526689
2024-11-21	52.75	53.38	51.97	52.89	559678
2024-11-22	52.78	54.14	52.41	53.80	480584
2024-11-25	54.50	56.64	54.49	56.02	738977
2024-11-26	54.94	55.40	54.10	54.30	695861
2024-11-27	54.53	55.57	53.90	54.27	461645
2024-11-29	54.91	55.53	54.48	54.79	333683
2024-12-02	54.50	55.69	53.96	55.24	521650
2024-12-03	55.34	55.91	54.61	55.16	843341
2024-12-04	55.13	55.82	54.67	55.64	603034
2024-12-05	55.88	55.88	52.95	53.15	644168
2024-12-06	53.94	53.94	52.29	52.94	514873
2024-12-09	53.66	54.61	52.46	52.54	613241
2024-12-10	51.86	52.30	50.54	50.62	730151
2024-12-11	51.14	51.58	50.64	50.68	585992
2024-12-12	50.23	51.13	49.99	50.64	716480
2024-12-13	50.31	50.98	49.42	49.55	794540
2024-12-16	49.82	50.27	47.92	48.14	1046556
2024-12-17	48.83	48.83	46.90	47.29	1157209
2024-12-18	47.90	48.30	45.22	45.78	1326651
2024-12-19	45.98	46.48	44.92	45.20	840572
2024-12-20	44.70	46.13	44.60	45.07	2665803
2024-12-23	44.89	45.40	44.43	45.29	813542
2024-12-24	45.15	45.38	44.79	45.30	290079
2024-12-26	44.77	45.94	44.77	45.80	437154
2024-12-27	45.40	46.08	44.85	45.23	443543
2024-12-30	44.87	45.62	44.55	45.21	544048
2024-12-31	45.37	46.23	45.37	46.22	787895
2025-01-02	46.50	46.63	44.05	44.52	637692
2025-01-03	44.78	45.75	44.24	45.75	854189
2025-01-06	46.38	46.80	45.09	45.18	544189
2025-01-07	45.20	45.81	44.89	45.77	594314
2025-01-08	44.87	45.10	44.34	44.93	704092
2025-01-10	44.17	44.87	43.79	43.99	572455
2025-01-13	43.54	44.90	43.50	44.89	680779
2025-01-14	45.73	45.97	44.56	45.86	761773
2025-01-15	47.35	47.46	46.56	46.89	512738
2025-01-16	47.06	47.63	46.72	47.45	559455
2025-01-17	48.19	48.23	46.85	47.21	699253
2025-01-21	48.00	48.90	47.46	48.88	641719
2025-01-22	48.85	48.98	48.30	48.62	450990
2025-01-23	48.52	49.36	48.52	48.90	494897
2025-01-24	48.66	49.37	48.21	48.84	493966
2025-01-27	48.64	48.91	47.59	48.58	682670
2025-01-28	48.34	48.34	46.60	47.12	617876
2025-01-29	47.05	47.86	46.82	47.46	657174
2025-01-30	48.01	50.25	47.85	48.97	991945
2025-01-31	48.78	48.82	47.50	48.09	943081
2025-02-03	46.74	47.00	45.00	45.99	926769
2025-02-04	46.18	47.57	46.12	47.37	660348
2025-02-05	47.52	48.11	47.34	47.99	1491038
2025-02-06	47.05	50.00	45.52	46.52	1592709
2025-02-07	46.60	46.72	43.88	44.75	1885367
2025-02-10	44.87	44.98	43.23	44.59	1341310
2025-02-11	44.24	45.74	43.53	45.57	841459
2025-02-12	44.62	45.04	44.08	44.88	955123
2025-02-13	45.05	45.10	44.21	44.93	871128
2025-02-14	45.50	45.76	45.05	45.52	711603
2025-02-18	45.75	47.82	45.34	47.56	965738
2025-02-19	46.50	47.64	46.50	47.20	646981
2025-02-20	47.19	47.41	45.30	45.57	733663
2025-02-21	46.18	46.34	43.01	43.18	877043
2025-02-24	43.17	43.81	41.87	41.91	998247
2025-02-25	41.99	42.97	41.68	42.25	839289
2025-02-26	42.59	43.44	42.22	42.42	647458
2025-02-27	42.00	42.73	41.24	41.35	679121
2025-02-28	41.19	41.97	40.13	40.70	1585362
2025-03-03	41.07	41.33	38.18	38.29	1319933
2025-03-04	37.23	38.46	36.15	37.65	2177468
2025-03-05	38.07	39.27	37.79	39.07	1783916
2025-03-06	38.70	41.11	38.40	40.23	1200982
2025-03-07	40.11	41.23	39.87	40.97	940284
2025-03-10	40.97	42.15	40.12	40.64	1337194
2025-03-11	40.49	40.92	39.00	40.38	1225816
2025-03-12	40.58	40.88	39.15	39.61	100581

Explore More About TEX

Coins representing dividend payouts and trends

TEX Dividend History

Discover Terex Corp'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

TEX Stock Split History

Discover Terex Corp'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

TEX Historical Prices

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

Web Analytics