Historical Prices for WDC

WDC Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for WDC's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of WDC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	3.81	3.94	3.75	3.81	531800
1992-11-17	3.88	4.00	3.81	3.94	766200
1992-11-18	3.94	3.94	3.88	3.94	235400
1992-11-19	3.94	3.94	3.63	3.75	1142600
1992-11-20	3.75	3.75	3.56	3.63	1017600
1992-11-23	3.63	3.81	3.63	3.75	699800
1992-11-24	3.69	3.81	3.69	3.75	451600
1992-11-25	3.75	3.81	3.69	3.75	251400
1992-11-27	3.75	3.81	3.69	3.81	84800
1992-11-30	3.81	3.81	3.63	3.63	546200
1992-12-01	3.63	3.75	3.63	3.75	443200
1992-12-02	3.69	3.75	3.69	3.75	227800
1992-12-03	3.69	3.81	3.63	3.81	948000
1992-12-04	3.81	3.94	3.75	3.94	789600
1992-12-07	3.88	3.94	3.81	3.88	365400
1992-12-08	3.94	3.94	3.81	3.88	568400
1992-12-09	3.88	3.88	3.75	3.88	225000
1992-12-10	3.88	3.88	3.75	3.81	73800
1992-12-11	3.75	3.88	3.75	3.88	297800
1992-12-14	3.88	3.94	3.81	3.81	222800
1992-12-15	3.81	3.88	3.63	3.69	440000
1992-12-16	3.63	3.69	3.56	3.63	536600
1992-12-17	3.63	3.63	3.44	3.63	527200
1992-12-18	3.63	3.69	3.50	3.69	715000
1992-12-21	3.63	3.81	3.63	3.81	368600
1992-12-22	3.88	3.94	3.88	3.94	333600
1992-12-23	3.88	3.94	3.88	3.88	402400
1992-12-24	3.94	4.19	3.88	4.19	912600
1992-12-28	4.13	4.25	4.06	4.25	583400
1992-12-29	4.25	4.38	4.25	4.25	725000
1992-12-30	4.31	4.31	4.19	4.19	301000
1992-12-31	4.31	4.31	4.25	4.31	308000
1993-01-04	4.25	4.25	4.13	4.25	176400
1993-01-05	4.25	4.31	4.19	4.25	387000
1993-01-06	4.25	4.31	4.13	4.31	739600
1993-01-07	4.31	4.56	4.31	4.38	992600
1993-01-08	4.38	4.63	4.38	4.50	747800
1993-01-11	4.56	4.81	4.50	4.75	703400
1993-01-12	4.69	4.69	4.06	4.13	2586400
1993-01-13	4.13	4.13	3.50	3.88	3475400
1993-01-14	3.88	4.00	3.88	4.00	653000
1993-01-15	4.00	4.00	3.75	3.88	492600
1993-01-18	3.88	4.13	3.75	4.06	1698400
1993-01-19	4.13	4.19	3.88	4.00	880000
1993-01-20	4.06	4.19	4.06	4.13	610400
1993-01-21	4.06	4.19	4.06	4.19	239000
1993-01-22	4.19	4.25	4.13	4.19	273200
1993-01-25	4.25	4.25	4.13	4.13	283600
1993-01-26	4.13	4.19	4.06	4.13	464800
1993-01-27	4.19	4.19	4.00	4.06	573200
1993-01-28	4.13	4.38	4.13	4.31	6172800
1993-01-29	4.38	4.56	4.38	4.50	1552200
1993-02-01	4.50	4.56	4.44	4.50	869600
1993-02-02	4.50	4.75	4.50	4.63	1149400
1993-02-03	4.63	4.69	4.63	4.69	611000
1993-02-04	4.69	4.69	4.56	4.56	1102800
1993-02-05	4.56	4.63	4.25	4.38	977600
1993-02-08	4.38	4.50	4.38	4.44	382200
1993-02-09	4.38	4.38	4.25	4.38	229800
1993-02-10	4.38	4.44	4.31	4.38	208000
1993-02-11	4.38	4.56	4.38	4.56	929000
1993-02-12	4.56	4.81	4.56	4.56	2419400
1993-02-16	4.56	4.56	4.25	4.25	926400
1993-02-17	4.25	4.50	4.25	4.44	635600
1993-02-18	4.56	4.69	4.50	4.63	955200
1993-02-19	4.63	4.75	4.56	4.75	795400
1993-02-22	4.81	4.81	4.69	4.75	695200
1993-02-23	4.69	4.69	4.50	4.56	220400
1993-02-24	4.50	4.50	4.19	4.44	1926400
1993-02-25	4.38	4.44	4.31	4.38	708600
1993-02-26	4.13	4.19	4.00	4.06	1208200
1993-03-01	4.13	4.19	4.06	4.06	729200
1993-03-02	4.13	4.25	4.06	4.19	398400
1993-03-03	4.19	4.38	4.19	4.25	260400
1993-03-04	4.19	4.31	4.19	4.25	417400
1993-03-05	4.25	4.31	4.19	4.31	173000
1993-03-08	4.19	4.25	4.13	4.25	402800
1993-03-09	4.19	4.44	4.19	4.38	444600
1993-03-10	4.38	4.44	4.25	4.44	623800
1993-03-11	4.44	4.44	4.31	4.38	563600
1993-03-12	4.25	4.25	4.00	4.06	501600
1993-03-15	4.06	4.19	4.06	4.06	386400
1993-03-16	4.13	4.13	4.06	4.06	239000
1993-03-17	4.00	4.00	3.06	3.31	6262000
1993-03-18	3.00	3.06	2.75	2.94	5442000
1993-03-19	2.94	3.00	2.63	2.81	2764600
1993-03-22	2.75	2.81	2.69	2.81	644800
1993-03-23	2.75	2.81	2.56	2.69	970400
1993-03-24	2.63	2.75	2.63	2.63	830000
1993-03-25	2.69	2.75	2.63	2.69	559400
1993-03-26	2.69	2.81	2.69	2.69	488400
1993-03-29	2.75	2.94	2.69	2.94	1019200
1993-03-30	3.00	3.06	2.94	3.00	911800
1993-03-31	3.00	3.00	2.75	2.81	1131800
1993-04-01	2.81	2.81	2.56	2.63	958600
1993-04-02	2.56	2.56	2.38	2.56	1279600
1993-04-05	2.56	2.56	2.50	2.56	425800
1993-04-06	2.56	2.63	2.50	2.56	345400
1993-04-07	2.50	2.56	2.44	2.44	403800
1993-04-08	2.44	2.50	2.31	2.44	326200
1993-04-12	2.31	2.44	2.31	2.31	411200
1993-04-13	2.31	2.38	2.25	2.38	485600
1993-04-14	2.38	2.50	2.31	2.44	230800
1993-04-15	2.50	2.56	2.44	2.56	341800
1993-04-16	2.56	2.56	2.44	2.50	206200
1993-04-19	2.50	2.50	2.38	2.38	278200
1993-04-20	2.44	2.44	2.38	2.44	328400
1993-04-21	2.44	2.50	2.38	2.50	247800
1993-04-22	2.38	2.56	2.38	2.56	837800
1993-04-23	2.50	2.50	2.38	2.44	295400
1993-04-26	2.44	2.44	2.38	2.38	381200
1993-04-27	2.38	2.44	2.38	2.38	148800
1993-04-28	2.44	2.44	2.31	2.38	331000
1993-04-29	2.38	2.44	2.31	2.44	197800
1993-04-30	2.44	2.50	2.38	2.44	225800
1993-05-03	2.38	2.50	2.38	2.50	459000
1993-05-04	2.50	2.63	2.44	2.63	334600
1993-05-05	2.56	2.69	2.50	2.69	358600
1993-05-06	2.69	2.75	2.63	2.63	432800
1993-05-07	2.69	2.69	2.56	2.56	144400
1993-05-10	2.56	2.69	2.56	2.69	373600
1993-05-11	2.69	2.69	2.63	2.63	272800
1993-05-12	2.63	2.69	2.56	2.56	183800
1993-05-13	2.56	2.63	2.56	2.56	303200
1993-05-14	2.63	2.63	2.56	2.56	142000
1993-05-17	2.56	2.63	2.50	2.50	258800
1993-05-18	2.50	2.56	2.44	2.50	247200
1993-05-19	2.50	2.69	2.50	2.63	598000
1993-05-20	2.69	2.69	2.56	2.63	374800
1993-05-21	2.56	2.63	2.50	2.63	200200
1993-05-24	2.50	2.56	2.50	2.50	397000
1993-05-25	2.56	2.56	2.44	2.56	436400
1993-05-26	2.50	2.56	2.44	2.44	217400
1993-05-27	2.50	2.56	2.44	2.50	505800
1993-05-28	2.50	2.56	2.50	2.56	144800
1993-06-01	2.50	2.56	2.50	2.56	169400
1993-06-02	2.50	2.56	2.44	2.50	166800
1993-06-03	2.50	2.50	2.38	2.44	254800
1993-06-04	2.44	2.50	2.38	2.38	189600
1993-06-07	2.38	2.44	2.38	2.38	86000
1993-06-08	2.31	2.31	2.13	2.25	1465600
1993-06-09	2.25	2.31	2.25	2.25	225600
1993-06-10	2.25	2.31	2.25	2.31	213000
1993-06-11	2.25	2.31	2.25	2.31	233800
1993-06-14	2.31	2.31	2.25	2.25	584200
1993-06-15	2.19	2.25	2.13	2.19	556800
1993-06-16	2.13	2.19	2.06	2.13	1250400
1993-06-17	2.13	2.19	2.13	2.13	416000
1993-06-18	2.13	2.19	2.00	2.00	692600
1993-06-21	2.00	2.06	1.94	2.00	952400
1993-06-22	2.00	2.13	1.94	1.94	841600
1993-06-23	1.94	2.00	1.94	2.00	147600
1993-06-24	1.94	2.00	1.88	1.88	553000
1993-06-25	1.88	1.94	1.81	1.94	649600
1993-06-28	1.94	1.94	1.81	1.88	760400
1993-06-29	1.88	2.00	1.88	1.94	139200
1993-06-30	1.94	2.06	1.94	2.06	267400
1993-07-01	2.06	2.06	1.94	1.94	264400
1993-07-02	2.00	2.00	1.94	1.94	289600
1993-07-06	1.94	2.00	1.88	1.94	626600
1993-07-07	1.94	1.94	1.81	1.94	432000
1993-07-08	1.88	1.94	1.88	1.94	289400
1993-07-09	1.94	2.00	1.88	2.00	258800
1993-07-12	1.94	2.00	1.94	2.00	259400
1993-07-13	1.94	2.00	1.94	1.94	177000
1993-07-14	1.94	2.00	1.94	2.00	112200
1993-07-15	1.94	2.00	1.94	2.00	124800
1993-07-16	1.94	2.00	1.88	1.88	235000
1993-07-19	1.88	1.94	1.88	1.88	141400
1993-07-20	1.88	1.94	1.81	1.94	661200
1993-07-21	1.88	1.94	1.88	1.94	154600
1993-07-22	1.94	1.94	1.88	1.94	212200
1993-07-23	1.94	2.00	1.88	1.94	134600
1993-07-26	1.88	2.00	1.88	1.94	182600
1993-07-27	1.88	1.94	1.88	1.94	167000
1993-07-28	1.94	2.19	1.88	2.19	1578000
1993-07-29	2.19	2.25	2.13	2.13	511000
1993-07-30	2.13	2.13	2.06	2.13	399600
1993-08-02	2.06	2.13	2.06	2.13	126600
1993-08-03	2.13	2.19	2.06	2.19	452800
1993-08-04	2.19	2.25	2.13	2.19	420600
1993-08-05	2.19	2.25	2.19	2.25	258200
1993-08-06	2.25	2.50	2.25	2.50	739000
1993-08-09	2.50	2.88	2.44	2.88	2126000
1993-08-10	3.00	3.06	2.75	2.81	2220000
1993-08-11	2.75	2.88	2.63	2.69	709400
1993-08-12	2.69	2.69	2.50	2.56	981200
1993-08-13	2.63	2.69	2.56	2.69	430000
1993-08-16	2.81	2.94	2.81	2.88	629600
1993-08-17	2.88	3.00	2.81	2.94	701400
1993-08-18	3.00	3.13	2.94	3.06	1601800
1993-08-19	3.06	3.13	3.00	3.00	736400
1993-08-20	3.00	3.00	2.81	2.88	593800
1993-08-23	2.88	2.94	2.63	2.88	445400
1993-08-24	2.81	2.88	2.75	2.75	175800
1993-08-25	2.88	3.00	2.88	3.00	802800
1993-08-26	3.00	3.00	2.81	2.88	188400
1993-08-27	2.81	2.88	2.81	2.88	90200
1993-08-30	2.94	2.94	2.88	2.94	255800
1993-08-31	2.94	2.94	2.75	2.81	436600
1993-09-01	2.81	2.88	2.75	2.75	302600
1993-09-02	2.81	2.81	2.63	2.63	475800
1993-09-03	2.63	2.75	2.56	2.63	333000
1993-09-07	2.63	2.63	2.56	2.56	193400
1993-09-08	2.56	2.56	2.38	2.50	623800
1993-09-09	2.50	2.56	2.44	2.50	430200
1993-09-10	2.50	2.50	2.38	2.44	165400
1993-09-13	2.50	2.50	2.31	2.31	192400
1993-09-14	2.38	2.44	2.38	2.44	273200
1993-09-15	2.38	2.44	2.31	2.31	114000
1993-09-16	2.38	2.38	2.31	2.31	97400
1993-09-17	2.38	2.44	2.38	2.38	119800
1993-09-20	2.44	2.56	2.44	2.44	836800
1993-09-21	2.50	2.50	2.31	2.44	448400
1993-09-22	2.44	2.44	2.31	2.44	249200
1993-09-23	2.44	2.50	2.44	2.50	316600
1993-09-24	2.50	2.50	2.44	2.50	111200
1993-09-27	2.50	2.50	2.44	2.50	98400
1993-09-28	2.56	2.56	2.44	2.44	353400
1993-09-29	2.50	2.50	2.44	2.44	127800
1993-09-30	2.44	2.50	2.38	2.50	350000
1993-10-01	2.50	2.63	2.44	2.63	289800
1993-10-04	2.63	2.63	2.50	2.50	115200
1993-10-05	2.44	2.50	2.44	2.50	121400
1993-10-06	2.50	2.56	2.44	2.44	236200
1993-10-07	2.50	2.56	2.44	2.56	759600
1993-10-08	2.56	2.56	2.44	2.56	1439000
1993-10-11	2.56	2.56	2.50	2.50	481800
1993-10-12	2.50	2.88	2.50	2.81	1226400
1993-10-13	2.94	3.31	2.63	3.13	4213400
1993-10-14	3.19	3.38	3.13	3.31	2028200
1993-10-15	3.31	3.38	3.19	3.31	803000
1993-10-18	3.25	3.38	3.19	3.31	1046600
1993-10-19	3.31	3.38	3.13	3.19	1122800
1993-10-20	3.19	3.25	3.19	3.25	413000
1993-10-21	3.19	3.44	3.13	3.38	815600
1993-10-22	3.44	3.94	3.44	3.81	4586800
1993-10-25	3.88	4.06	3.81	4.00	1598600
1993-10-26	4.06	4.06	3.75	3.81	934400
1993-10-27	3.81	3.94	3.75	3.94	517000
1993-10-28	3.94	4.00	3.81	3.88	1058200
1993-10-29	3.81	3.94	3.81	3.94	284200
1993-11-01	3.94	4.00	3.81	3.88	2008600
1993-11-02	3.88	3.94	3.81	3.88	537200
1993-11-03	3.88	4.00	3.81	3.94	774000
1993-11-04	3.88	3.94	3.88	3.88	538000
1993-11-05	3.75	3.88	3.69	3.88	573000
1993-11-08	3.88	4.19	3.88	4.13	1187000
1993-11-09	4.19	4.44	4.19	4.38	1847200
1993-11-10	4.38	4.50	4.38	4.38	839600
1993-11-11	4.44	4.69	4.44	4.69	1873800
1993-11-12	4.75	5.13	4.75	5.06	2931400
1993-11-15	5.06	5.06	4.75	4.75	1134200
1993-11-16	4.81	4.81	4.44	4.69	1179400
1993-11-17	4.75	4.81	4.69	4.75	1299400
1993-11-18	4.75	4.81	4.75	4.81	286000
1993-11-19	4.75	4.94	4.75	4.94	1331600
1993-11-22	4.88	4.88	4.56	4.63	368400
1993-11-23	4.69	4.75	4.44	4.63	321800
1993-11-24	4.63	4.69	4.56	4.69	134200
1993-11-26	4.69	4.81	4.69	4.75	122000
1993-11-29	4.81	5.13	4.81	5.13	1326800
1993-11-30	5.13	5.13	4.88	4.94	1711400
1993-12-01	5.00	5.13	4.94	5.00	860200
1993-12-02	5.00	5.19	4.94	5.00	852600
1993-12-03	5.00	5.00	4.88	4.88	146400
1993-12-06	4.88	4.88	4.63	4.69	538400
1993-12-07	4.75	4.88	4.75	4.81	156800
1993-12-08	4.81	4.81	4.69	4.75	252200
1993-12-09	4.75	4.94	4.75	4.75	329200
1993-12-10	4.75	4.81	4.69	4.81	560600
1993-12-13	4.75	5.13	4.75	5.13	785400
1993-12-14	5.06	5.25	4.88	4.88	545600
1993-12-15	4.94	5.00	4.81	4.88	575400
1993-12-16	5.00	5.06	4.88	4.94	1187000
1993-12-17	4.94	5.00	4.81	4.94	632600
1993-12-20	4.88	5.00	4.88	5.00	649400
1993-12-21	4.94	5.00	4.88	4.94	156600
1993-12-22	4.88	4.94	4.88	4.94	148000
1993-12-23	4.88	5.00	4.44	4.75	1312600
1993-12-27	4.69	4.75	4.56	4.56	623200
1993-12-28	4.50	4.56	4.31	4.44	598000
1993-12-29	4.50	4.63	4.44	4.56	385200
1993-12-30	4.56	4.56	4.50	4.50	206600
1993-12-31	4.56	4.56	4.50	4.56	147000
1994-01-03	4.56	4.63	4.31	4.38	927600
1994-01-04	4.38	4.50	4.38	4.44	898600
1994-01-05	4.50	4.94	4.44	4.88	1469400
1994-01-06	5.00	5.06	4.81	5.00	1635600
1994-01-07	5.06	5.81	5.00	5.81	3749400
1994-01-10	5.69	6.06	5.63	5.88	1877600
1994-01-11	5.63	5.94	5.63	5.94	974800
1994-01-12	6.00	6.13	5.94	6.06	1947600
1994-01-13	6.06	6.56	5.81	6.38	895600
1994-01-14	6.38	6.44	6.13	6.38	4971800
1994-01-17	6.38	6.44	6.31	6.44	1028000
1994-01-18	6.44	6.50	6.38	6.44	1547200
1994-01-19	6.44	6.44	6.13	6.19	1778200
1994-01-20	6.25	6.44	6.19	6.19	778800
1994-01-21	6.19	6.25	5.81	6.00	846200
1994-01-24	5.94	6.00	5.81	5.88	516800
1994-01-25	5.69	5.81	5.38	5.50	941200
1994-01-26	5.50	5.56	5.38	5.44	611800
1994-01-27	5.44	5.88	5.44	5.81	899800
1994-01-28	5.81	5.94	5.69	5.81	375800
1994-01-31	6.00	6.31	5.88	6.00	1311400
1994-02-01	6.00	6.13	5.94	6.13	5645600
1994-02-02	6.13	6.13	6.00	6.06	1030800
1994-02-03	6.06	6.25	6.06	6.19	1342200
1994-02-04	6.25	6.31	5.69	5.75	1745800
1994-02-07	5.69	6.06	5.69	6.00	1151600
1994-02-08	6.13	6.13	5.81	6.13	1034000
1994-02-09	6.06	6.25	6.06	6.25	774000
1994-02-10	6.25	6.31	6.13	6.13	711600
1994-02-11	6.13	6.19	6.06	6.19	771400
1994-02-14	6.19	6.25	6.00	6.19	727000
1994-02-15	6.25	6.44	6.19	6.38	1583400
1994-02-16	6.50	6.75	6.44	6.69	1685600
1994-02-17	6.63	6.81	6.31	6.38	1302000
1994-02-18	6.44	6.63	6.13	6.56	776800
1994-02-22	6.56	6.88	6.44	6.88	1301800
1994-02-23	6.94	7.31	6.94	7.13	2407800
1994-02-24	7.19	7.38	7.00	7.06	2511400
1994-02-25	7.19	7.38	7.19	7.38	2024800
1994-02-28	7.38	7.63	7.38	7.56	1551200
1994-03-01	7.50	7.88	7.38	7.88	1727600
1994-03-02	7.63	9.00	7.50	9.00	6791200
1994-03-03	9.13	9.56	9.00	9.13	7664800
1994-03-04	8.75	9.00	8.50	8.81	2673600
1994-03-07	8.88	9.13	8.81	8.81	854000
1994-03-08	8.81	8.88	8.44	8.56	1812800
1994-03-09	8.88	9.06	8.81	8.94	1237200
1994-03-10	9.13	9.13	8.69	9.00	1407200
1994-03-11	8.88	9.06	8.69	8.88	1090400
1994-03-14	8.94	9.31	8.94	9.25	1311200
1994-03-15	9.25	9.88	9.25	9.88	2730400
1994-03-16	9.81	10.19	9.75	10.00	1911600
1994-03-17	10.00	10.13	9.88	10.00	1170800
1994-03-18	9.94	10.00	9.75	10.00	833000
1994-03-21	9.94	10.06	9.81	9.88	870200
1994-03-22	10.00	10.19	9.94	10.00	2295400
1994-03-23	10.00	10.06	9.88	10.06	1027400
1994-03-24	9.88	9.94	9.50	9.56	1873600
1994-03-25	9.38	9.44	8.81	8.81	2547000
1994-03-28	8.88	9.13	8.38	9.13	2351600
1994-03-29	9.00	9.00	8.44	8.56	1738200
1994-03-30	8.25	8.63	7.75	8.44	2529600
1994-03-31	8.44	8.50	8.00	8.44	1003200
1994-04-04	7.75	8.25	7.69	8.06	1735400
1994-04-05	8.63	9.13	8.56	9.13	2480000
1994-04-06	9.25	9.25	8.88	9.13	2221400
1994-04-07	9.19	9.75	9.00	9.75	2147000
1994-04-08	9.25	9.25	8.63	8.75	3289400
1994-04-11	8.75	8.75	8.31	8.38	1513200
1994-04-12	8.25	8.25	7.75	8.13	2511000
1994-04-13	8.19	8.38	7.13	7.63	4463200
1994-04-14	7.38	7.81	7.25	7.50	2014000
1994-04-15	7.50	7.50	7.13	7.44	1316200
1994-04-18	7.56	7.56	7.19	7.31	694600
1994-04-19	7.38	7.50	6.81	7.06	933000
1994-04-20	7.00	7.13	6.25	6.50	2885800
1994-04-21	6.75	7.63	6.69	7.38	3167800
1994-04-22	7.50	7.81	7.38	7.56	1384400
1994-04-25	7.81	8.06	7.69	7.88	1726200
1994-04-26	8.25	8.25	7.75	7.88	2299800
1994-04-28	8.00	8.00	7.69	7.75	1200600
1994-04-29	7.69	7.88	7.56	7.88	704600
1994-05-02	7.88	8.56	7.81	8.50	2134400
1994-05-03	8.50	8.63	8.19	8.31	1103400
1994-05-04	8.38	8.38	7.94	8.13	738200
1994-05-05	8.25	8.38	8.06	8.13	880000
1994-05-06	8.06	8.13	7.88	8.06	976400
1994-05-09	8.00	8.06	7.75	7.88	686400
1994-05-10	7.88	7.94	7.25	7.31	1944200
1994-05-11	6.50	6.63	6.13	6.56	6216800
1994-05-12	6.56	6.75	6.38	6.44	1925000
1994-05-13	6.50	6.69	6.38	6.50	1218000
1994-05-16	6.56	6.56	6.31	6.31	664600
1994-05-17	6.25	6.44	5.75	6.38	2697800
1994-05-18	6.38	6.88	6.31	6.75	1168200
1994-05-19	6.88	7.13	6.75	6.94	1306400
1994-05-20	6.88	6.88	6.56	6.75	1098400
1994-05-23	6.88	7.00	6.81	6.88	654400
1994-05-24	7.00	7.06	6.88	6.88	505400
1994-05-25	6.88	7.13	6.81	7.00	1071600
1994-05-26	7.00	7.13	6.94	7.00	770000
1994-05-27	7.06	7.06	6.75	6.88	652600
1994-05-31	6.94	7.13	6.88	7.00	376600
1994-06-01	7.00	7.38	6.94	7.38	956200
1994-06-02	7.63	7.63	7.31	7.38	1449000
1994-06-03	7.44	7.69	7.31	7.31	2693600
1994-06-06	7.38	7.44	7.13	7.25	809000
1994-06-07	7.25	7.25	6.75	6.88	1171000
1994-06-08	7.00	7.06	6.56	6.69	1950000
1994-06-09	6.69	6.75	6.56	6.63	893800
1994-06-10	6.69	6.97	6.69	6.88	835600
1994-06-13	6.88	6.88	6.81	6.88	337000
1994-06-14	6.94	6.94	6.81	6.94	1803000
1994-06-15	6.94	6.94	6.63	6.63	779600
1994-06-16	6.56	6.81	6.50	6.69	728400
1994-06-17	6.69	6.69	6.25	6.38	1611200
1994-06-20	6.38	6.38	6.13	6.19	1421000
1994-06-21	6.19	6.25	6.00	6.13	1625800
1994-06-22	6.19	6.44	6.19	6.38	1411000
1994-06-23	6.25	6.25	5.81	5.94	3505800
1994-06-24	5.94	6.19	5.88	5.94	1378400
1994-06-27	5.94	6.63	5.88	6.56	1849600
1994-06-28	6.69	6.81	6.38	6.56	1034800
1994-06-29	6.63	6.69	6.50	6.56	510600
1994-06-30	6.50	6.56	6.31	6.38	879800
1994-07-01	6.44	6.56	6.38	6.50	422200
1994-07-05	6.50	6.56	6.44	6.50	470600
1994-07-06	6.50	6.50	6.38	6.44	162600
1994-07-07	6.50	6.94	6.44	6.94	876600
1994-07-08	6.88	7.13	6.81	7.00	1274200
1994-07-11	7.00	7.19	7.00	7.13	1035200
1994-07-12	7.13	7.38	7.06	7.38	639000
1994-07-13	7.31	7.63	7.31	7.44	1299800
1994-07-14	7.63	7.88	7.50	7.50	1853000
1994-07-15	7.44	7.50	7.25	7.38	1316600
1994-07-18	7.31	7.75	7.31	7.69	1063800
1994-07-19	7.88	7.94	7.19	7.25	1483600
1994-07-20	7.44	7.63	6.81	7.00	2404000
1994-07-21	6.94	7.00	6.69	7.00	1321200
1994-07-22	7.25	7.25	6.94	7.06	2015000
1994-07-25	7.06	7.13	6.81	7.00	808800
1994-07-26	6.88	6.94	6.81	6.88	488000
1994-07-27	6.88	6.94	6.69	6.81	993000
1994-07-28	6.81	7.06	6.69	6.94	627600
1994-07-29	7.00	7.69	7.00	7.63	3630400
1994-08-01	7.63	8.00	7.56	7.88	2757600
1994-08-02	7.94	8.06	7.81	7.94	1782600
1994-08-03	7.94	7.94	7.56	7.63	1150000
1994-08-04	7.63	7.69	7.56	7.56	146400
1994-08-05	7.50	7.75	7.44	7.63	674200
1994-08-08	7.63	7.88	7.63	7.88	494800
1994-08-09	7.81	8.06	7.81	7.81	611600
1994-08-10	7.81	8.13	7.81	8.00	1125800
1994-08-11	8.00	8.19	7.81	7.88	741000
1994-08-12	7.94	7.94	7.81	7.88	238600
1994-08-15	7.94	7.94	7.81	7.81	315400
1994-08-16	7.88	7.94	7.63	7.94	633000
1994-08-17	7.94	8.13	7.88	7.94	847400
1994-08-18	7.88	7.94	7.75	7.88	426200
1994-08-19	7.88	8.00	7.81	7.88	869800
1994-08-22	7.81	7.88	7.69	7.75	285800
1994-08-23	7.50	7.56	7.25	7.50	1408200
1994-08-24	7.38	7.50	7.31	7.38	789200
1994-08-25	7.38	7.69	7.38	7.63	469800
1994-08-26	7.69	7.81	7.63	7.69	593600
1994-08-29	7.69	7.81	7.63	7.63	347200
1994-08-30	7.63	7.69	7.50	7.69	345200
1994-08-31	7.63	7.63	7.44	7.50	328200
1994-09-01	7.31	7.38	7.19	7.31	1583800
1994-09-02	7.31	7.44	7.25	7.25	1013000
1994-09-06	7.25	7.38	7.19	7.38	430600
1994-09-07	7.31	7.75	7.31	7.69	1413600
1994-09-08	7.63	7.75	7.50	7.56	400400
1994-09-09	7.44	7.44	7.31	7.31	251200
1994-09-12	7.31	7.56	7.31	7.44	302200
1994-09-13	7.50	7.56	7.50	7.56	339600
1994-09-14	7.56	8.00	7.50	8.00	1679200
1994-09-15	8.00	8.25	8.00	8.06	1490800
1994-09-16	8.00	8.06	7.94	7.94	685200
1994-09-19	7.94	8.19	7.69	7.69	786600
1994-09-20	7.56	7.63	7.50	7.50	416000
1994-09-21	7.50	7.56	7.25	7.56	658000
1994-09-22	7.56	7.56	7.44	7.44	208400
1994-09-23	7.44	7.50	7.38	7.44	253400
1994-09-26	7.44	7.56	7.44	7.44	254600
1994-09-27	7.44	7.50	7.44	7.44	198800
1994-09-28	7.50	7.63	7.50	7.50	532800
1994-09-29	7.50	7.50	7.31	7.38	868600
1994-09-30	7.38	7.44	7.31	7.44	212800
1994-10-03	7.44	7.50	7.38	7.44	468400
1994-10-04	7.44	7.44	7.25	7.25	346600
1994-10-05	7.31	7.31	6.88	7.13	1317400
1994-10-06	7.13	7.13	7.00	7.06	334200
1994-10-07	7.13	7.25	7.06	7.13	668400
1994-10-10	7.13	7.50	7.13	7.44	1260800
1994-10-11	7.63	8.00	7.63	7.88	1987000
1994-10-12	8.00	8.38	8.00	8.38	2170600
1994-10-13	8.50	8.69	8.13	8.19	2437400
1994-10-14	8.13	8.13	8.00	8.06	526200
1994-10-17	8.06	8.06	7.88	8.00	470200
1994-10-18	7.94	7.94	7.81	7.88	303200
1994-10-19	7.88	8.00	7.69	7.94	446200
1994-10-20	8.00	8.06	7.94	8.00	454400
1994-10-21	7.94	8.00	7.88	7.94	292600
1994-10-24	7.88	8.00	7.75	7.81	375000
1994-10-25	7.69	7.88	7.69	7.81	304400
1994-10-26	7.81	7.88	7.75	7.75	367400
1994-10-27	7.81	7.94	7.75	7.88	345000
1994-10-28	7.88	8.44	7.88	8.38	1047600
1994-10-31	8.31	8.63	8.31	8.56	1042200
1994-11-01	8.56	9.25	8.44	9.00	2896800
1994-11-02	9.06	9.31	8.94	9.00	2430600
1994-11-03	9.00	9.13	8.75	8.75	636200
1994-11-04	8.75	8.81	8.63	8.69	502200
1994-11-07	8.75	8.75	8.44	8.50	603600
1994-11-08	8.50	8.63	8.38	8.56	775800
1994-11-09	8.69	8.75	8.50	8.56	767800
1994-11-10	8.63	8.63	8.44	8.50	263600
1994-11-11	8.56	8.56	8.38	8.38	542000
1994-11-14	8.50	8.88	8.44	8.81	719400
1994-11-15	8.88	9.06	8.75	8.88	499000
1994-11-16	8.88	9.06	8.75	8.75	905400
1994-11-17	8.75	8.81	8.63	8.81	469600
1994-11-18	8.75	8.88	8.69	8.88	342000
1994-11-21	8.88	9.06	8.75	8.81	493400
1994-11-22	8.75	8.88	8.56	8.56	652600
1994-11-23	8.56	8.81	8.44	8.81	1228200
1994-11-25	8.81	9.00	8.81	8.94	471600
1994-11-28	8.88	9.06	8.81	9.06	1091200
1994-11-29	9.06	9.19	9.00	9.19	582400
1994-11-30	9.25	9.44	9.13	9.25	1415400
1994-12-01	9.25	9.25	9.06	9.13	772600
1994-12-02	9.13	9.19	8.88	9.13	627400
1994-12-05	9.19	9.25	9.13	9.25	673200
1994-12-06	9.13	9.50	9.06	9.38	579400
1994-12-07	9.31	9.38	9.25	9.38	720600
1994-12-08	9.44	9.50	8.88	8.88	1289800
1994-12-09	8.88	9.00	8.75	8.88	968600
1994-12-12	8.94	8.94	8.31	8.69	1719000
1994-12-13	8.75	8.81	8.56	8.69	433200
1994-12-14	8.75	8.88	8.75	8.88	463800
1994-12-15	8.81	8.88	8.81	8.88	322400
1994-12-16	8.88	8.88	8.56	8.63	396800
1994-12-19	8.50	8.56	8.06	8.25	1321400
1994-12-20	8.25	8.38	8.19	8.25	564200
1994-12-21	8.31	8.50	8.25	8.38	540000
1994-12-22	8.38	8.50	8.25	8.31	391600
1994-12-23	8.25	8.25	8.06	8.19	589000
1994-12-27	8.25	8.63	8.25	8.50	487200
1994-12-28	8.56	8.56	8.25	8.31	297600
1994-12-29	8.31	8.50	8.31	8.50	519800
1994-12-30	8.50	8.56	8.31	8.38	348600
1995-01-03	8.38	8.75	8.31	8.44	689200
1995-01-04	8.50	8.63	8.19	8.50	974000
1995-01-05	8.50	8.56	8.31	8.44	561000
1995-01-06	8.38	8.63	8.38	8.56	841600
1995-01-09	8.63	9.19	8.63	9.19	1360400
1995-01-10	9.25	9.50	9.25	9.25	3143800
1995-01-11	9.44	9.69	8.94	9.63	2167400
1995-01-12	8.13	8.69	8.13	8.25	6792000
1995-01-13	8.31	8.50	8.00	8.13	1990200
1995-01-16	8.19	8.38	8.13	8.31	2897200
1995-01-17	8.44	8.56	8.31	8.44	1721800
1995-01-18	8.38	8.44	8.25	8.31	665000
1995-01-19	8.25	8.31	8.13	8.19	834400
1995-01-20	8.19	8.25	7.88	8.06	1671400
1995-01-23	8.00	8.00	7.63	7.88	1317000
1995-01-24	7.94	8.06	7.75	7.81	1004400
1995-01-25	7.69	7.88	7.50	7.81	1137400
1995-01-26	7.81	7.94	7.69	7.75	595800
1995-01-27	7.88	8.00	7.75	7.88	509400
1995-01-30	7.88	7.94	7.50	7.56	676000
1995-01-31	7.56	7.75	7.50	7.69	731800
1995-02-01	7.69	7.94	7.69	7.75	503000
1995-02-02	7.81	7.94	7.75	7.81	324400
1995-02-03	7.81	7.94	7.69	7.69	1003200
1995-02-06	7.69	7.94	7.69	7.94	718600
1995-02-07	7.88	7.94	7.75	7.75	385000
1995-02-08	7.81	7.94	7.75	7.94	521400
1995-02-09	7.88	8.31	7.75	8.25	1429800
1995-02-10	8.25	8.38	8.19	8.25	667800
1995-02-13	8.19	8.25	8.06	8.13	591800
1995-02-14	8.06	8.13	7.81	8.00	513800
1995-02-15	8.00	8.06	8.00	8.06	768000
1995-02-16	8.06	8.06	7.75	7.75	914400
1995-02-17	7.75	7.94	7.63	7.88	951200
1995-02-21	7.94	7.94	7.56	7.63	741400
1995-02-22	7.63	7.75	7.50	7.50	1830000
1995-02-23	7.50	7.50	7.25	7.25	2592000
1995-02-24	7.19	7.19	6.75	6.88	3115000
1995-02-27	6.75	7.38	6.63	7.38	2715800
1995-02-28	7.31	7.56	7.31	7.50	925800
1995-03-01	7.44	7.56	7.19	7.31	1173400
1995-03-02	7.38	7.44	7.25	7.25	693200
1995-03-03	7.31	7.31	7.19	7.25	333400
1995-03-06	6.94	7.38	6.94	7.38	832200
1995-03-07	7.25	7.31	7.13	7.19	876200
1995-03-08	7.19	7.38	7.19	7.25	746400
1995-03-09	7.38	7.56	7.31	7.38	667600
1995-03-10	7.38	7.38	7.19	7.19	471600
1995-03-13	7.19	7.38	7.19	7.31	255400
1995-03-14	7.31	7.38	7.19	7.25	671800
1995-03-15	7.25	7.31	7.19	7.25	537600
1995-03-16	7.25	7.38	7.19	7.25	580200
1995-03-17	7.19	7.25	6.81	6.88	2028200
1995-03-20	7.00	7.00	6.69	6.88	1642600
1995-03-21	6.75	6.81	6.56	6.69	2746000
1995-03-22	6.63	6.88	6.63	6.81	1001600
1995-03-23	6.75	6.88	6.69	6.88	975400
1995-03-24	6.88	6.94	6.69	6.81	1004000
1995-03-27	6.88	6.94	6.75	6.88	1500600
1995-03-28	6.94	7.00	6.75	6.81	888200
1995-03-29	6.81	7.25	6.81	7.06	2552000
1995-03-30	7.19	7.25	6.94	7.00	1624000
1995-03-31	6.94	7.00	6.81	6.88	433000
1995-04-03	6.94	7.00	6.88	6.94	137400
1995-04-04	7.00	7.06	6.88	6.88	241000
1995-04-05	6.88	6.94	6.75	6.81	534800
1995-04-06	6.81	6.88	6.69	6.81	1120000
1995-04-07	6.81	6.88	6.69	6.75	424600
1995-04-10	6.75	7.13	6.75	7.06	1565200
1995-04-11	7.13	7.38	7.13	7.25	1784200
1995-04-12	7.38	8.00	7.38	7.94	5279000
1995-04-13	8.13	8.19	7.63	7.75	2622000
1995-04-17	7.44	7.63	7.06	7.19	4248800
1995-04-18	7.31	7.56	7.13	7.50	1631000
1995-04-19	7.50	7.50	7.19	7.38	709800
1995-04-20	7.44	7.44	7.31	7.31	286400
1995-04-21	7.44	7.56	7.31	7.50	1225400
1995-04-24	7.44	8.06	7.38	8.06	2776000
1995-04-25	7.94	8.25	7.81	7.81	1658000
1995-04-26	7.88	7.94	7.81	7.81	418600
1995-04-27	7.88	8.19	7.88	8.13	1148000
1995-04-28	8.19	8.19	7.94	8.00	633000
1995-05-01	8.00	8.06	7.88	8.06	729800
1995-05-02	8.06	8.25	8.00	8.00	1518400
1995-05-03	8.38	8.81	8.31	8.69	4035600
1995-05-04	8.69	8.88	8.25	8.50	1847800
1995-05-05	8.56	8.63	8.38	8.44	582600
1995-05-08	8.38	8.81	8.38	8.75	1284800
1995-05-09	8.75	8.81	8.63	8.81	936200
1995-05-10	8.94	8.94	8.44	8.56	1200400
1995-05-11	8.63	8.63	8.50	8.56	661400
1995-05-12	8.56	8.75	8.50	8.63	811600
1995-05-15	8.75	9.06	8.69	9.06	2678200
1995-05-16	9.00	9.00	8.81	8.88	1191200
1995-05-17	9.00	9.56	8.94	9.56	4183400
1995-05-18	9.44	9.81	9.25	9.31	2850000
1995-05-19	9.19	9.50	9.13	9.44	1478800
1995-05-22	9.44	9.63	9.31	9.31	720800
1995-05-23	9.44	9.56	9.25	9.31	2057000
1995-05-24	9.25	9.50	9.00	9.00	2735800
1995-05-25	9.00	9.13	8.44	8.88	1582600
1995-05-26	8.88	8.88	8.56	8.63	391200
1995-05-30	9.19	9.19	8.75	8.81	1382800
1995-05-31	8.81	8.88	8.63	8.81	550800
1995-06-01	8.81	9.25	8.75	9.13	1405400
1995-06-02	9.00	9.06	8.94	8.94	899400
1995-06-05	9.25	9.75	9.06	9.38	2101600
1995-06-06	9.38	9.81	9.31	9.38	1862600
1995-06-07	9.38	9.38	9.25	9.25	617800
1995-06-08	9.31	10.00	9.31	9.94	3781800
1995-06-09	9.94	10.44	9.88	10.38	3453600
1995-06-12	10.38	10.56	10.00	10.06	2103800
1995-06-13	10.25	10.38	10.13	10.25	909800
1995-06-14	10.25	10.25	9.88	10.00	1579200
1995-06-15	10.00	10.19	10.00	10.06	722800
1995-06-16	10.06	10.31	9.94	10.25	1190600
1995-06-19	10.31	10.88	10.25	10.38	1876800
1995-06-20	10.50	10.81	10.50	10.63	1563600
1995-06-21	10.63	10.63	10.19	10.31	1192200
1995-06-22	10.38	10.69	10.31	10.44	1132400
1995-06-23	10.44	10.63	9.94	10.00	1334600
1995-06-26	10.00	10.06	9.56	9.63	1931400
1995-06-27	9.69	9.69	9.00	9.06	4657000
1995-06-28	9.00	9.31	8.75	9.00	3068200
1995-06-29	8.94	9.06	8.56	8.69	5148200
1995-06-30	8.63	8.88	8.50	8.75	2588000
1995-07-03	8.81	8.94	8.63	8.88	405400
1995-07-05	8.94	9.06	8.63	8.63	1836600
1995-07-06	8.75	8.88	8.56	8.88	1995000
1995-07-07	8.81	9.19	8.75	9.19	1750600
1995-07-10	9.25	9.44	9.00	9.00	1568400
1995-07-11	8.88	9.19	8.81	9.19	1346200
1995-07-12	9.31	9.56	9.25	9.50	3797600
1995-07-13	9.50	9.69	9.38	9.38	2034800
1995-07-14	9.31	9.44	9.19	9.31	537400
1995-07-17	9.00	9.44	8.75	9.25	3226000
1995-07-18	9.19	9.19	8.69	8.88	2260200
1995-07-19	8.69	8.75	8.31	8.38	2516400
1995-07-20	8.69	8.88	8.63	8.81	912600
1995-07-21	8.75	8.94	8.50	8.56	1301200
1995-07-24	8.56	9.13	8.50	9.13	1218600
1995-07-25	9.19	9.25	8.81	8.88	1276000
1995-07-26	8.88	9.06	8.88	9.00	1593800
1995-07-27	9.06	9.56	9.06	9.44	2067600
1995-07-28	9.44	10.06	9.31	10.06	3429400
1995-07-31	9.88	9.94	9.56	9.69	3410400
1995-08-01	9.63	9.69	9.38	9.69	1952200
1995-08-02	9.75	9.75	9.25	9.38	1771600
1995-08-03	9.13	9.38	9.06	9.31	897000
1995-08-04	9.31	9.44	9.25	9.38	2079000
1995-08-07	9.44	9.50	9.31	9.38	883000
1995-08-08	9.50	9.75	9.50	9.50	1514600
1995-08-09	9.69	9.75	9.63	9.63	993800
1995-08-10	9.69	9.94	9.63	9.69	882600
1995-08-11	9.88	10.25	9.81	10.13	2372000
1995-08-14	10.13	10.38	10.00	10.19	1388800
1995-08-15	10.06	10.69	9.94	10.69	3814800
1995-08-16	10.69	10.81	10.50	10.63	2255000
1995-08-17	10.63	11.06	10.50	10.75	3729800
1995-08-18	10.81	11.00	10.31	10.88	1364800
1995-08-21	10.81	10.94	10.00	10.06	2513400
1995-08-22	10.25	10.56	10.13	10.56	1395400
1995-08-23	10.69	10.88	10.56	10.81	1149800
1995-08-24	10.75	10.81	10.25	10.63	1157800
1995-08-25	10.63	10.63	10.31	10.38	825600
1995-08-28	10.44	10.44	10.13	10.19	657400
1995-08-29	10.25	10.31	9.50	10.31	1903200
1995-08-30	10.31	10.38	9.94	10.00	472600
1995-08-31	10.06	10.44	10.06	10.31	610000
1995-09-01	10.31	10.31	9.94	10.06	289200
1995-09-05	10.13	10.44	10.06	10.25	2854800
1995-09-06	10.38	10.50	10.19	10.38	1355200
1995-09-07	10.38	10.56	10.25	10.38	872000
1995-09-08	10.38	10.44	10.06	10.31	2605800
1995-09-11	8.94	9.06	8.75	9.00	7636000
1995-09-12	8.94	9.00	8.75	8.88	4016000
1995-09-13	8.88	9.19	8.81	9.06	3360200
1995-09-14	9.13	9.19	8.75	8.88	2026800
1995-09-15	8.75	8.81	8.56	8.63	1228200
1995-09-18	8.56	8.81	8.38	8.81	2006800
1995-09-19	8.81	9.00	8.75	8.81	1252400
1995-09-20	9.06	9.50	8.69	9.25	5912800
1995-09-21	9.25	9.38	8.88	9.00	1907600
1995-09-22	8.94	9.13	8.88	8.88	1643600
1995-09-25	8.38	8.56	7.94	8.00	6541600
1995-09-26	8.06	8.19	7.94	7.94	2247600
1995-09-27	7.88	8.00	7.56	7.75	1567400
1995-09-28	7.81	8.13	7.81	8.06	1081400
1995-09-29	8.13	8.13	7.88	7.94	1192800
1995-10-02	7.88	7.94	7.75	7.75	738400
1995-10-03	7.75	7.81	7.63	7.75	799600
1995-10-04	7.69	7.69	7.56	7.63	555600
1995-10-05	7.69	7.94	7.63	7.94	423000
1995-10-06	7.94	8.06	7.69	8.00	1083600
1995-10-09	7.88	7.88	7.63	7.63	870800
1995-10-10	7.25	7.63	7.25	7.63	1401000
1995-10-11	7.75	7.75	7.38	7.69	1006800
1995-10-12	7.69	8.00	7.69	7.88	861200
1995-10-13	7.88	8.06	7.75	7.94	662000
1995-10-16	8.06	8.31	8.06	8.19	885000
1995-10-17	8.19	8.19	8.00	8.19	1239200
1995-10-18	8.25	8.31	8.19	8.19	976000
1995-10-19	8.19	8.31	8.19	8.25	582200
1995-10-20	8.25	8.44	8.19	8.38	781800
1995-10-23	8.38	8.38	8.00	8.25	640600
1995-10-24	8.25	8.25	8.13	8.25	578400
1995-10-25	8.25	8.31	8.06	8.31	584000
1995-10-26	7.94	8.19	7.63	7.75	1886400
1995-10-27	7.69	7.94	7.69	7.75	466000
1995-10-30	7.81	7.94	7.75	7.88	290200
1995-10-31	7.94	7.94	7.75	7.75	465800
1995-11-01	7.75	7.81	7.63	7.75	607400
1995-11-02	7.69	8.06	7.69	7.94	702200
1995-11-03	7.94	8.06	7.88	8.00	548000
1995-11-06	8.13	8.44	8.13	8.25	806600
1995-11-07	8.31	8.44	7.81	7.94	1476000
1995-11-08	7.94	8.00	7.75	7.75	756400
1995-11-09	7.88	8.06	7.88	8.06	419600
1995-11-10	8.00	8.38	7.88	8.19	800800
1995-11-13	8.19	8.19	8.00	8.00	276400
1995-11-14	8.00	8.06	7.75	7.81	593400
1995-11-15	7.81	7.88	7.63	7.69	779000
1995-11-16	7.69	7.88	7.69	7.81	608600
1995-11-17	7.81	7.81	7.69	7.69	691600
1995-11-20	7.63	7.69	7.50	7.50	676000
1995-11-21	7.50	7.56	7.19	7.25	1728400
1995-11-22	7.31	7.31	7.25	7.25	1154600
1995-11-24	7.25	7.44	7.25	7.44	244600
1995-11-27	7.38	7.44	7.19	7.25	1053200
1995-11-28	7.25	7.69	7.19	7.63	2011400
1995-11-29	7.63	7.69	7.50	7.56	850600
1995-11-30	7.56	7.75	7.44	7.63	945400
1995-12-01	7.69	8.31	7.69	8.25	2529600
1995-12-04	8.50	8.69	8.44	8.56	2194000
1995-12-05	8.50	8.75	8.50	8.56	1162800
1995-12-06	8.63	8.75	8.56	8.63	1176600
1995-12-07	8.63	9.06	8.63	8.94	1344200
1995-12-08	9.00	9.13	8.81	8.88	738000
1995-12-11	8.88	8.88	8.75	8.75	581000
1995-12-12	8.81	9.31	8.63	9.31	962000
1995-12-13	9.31	9.44	8.94	9.00	1944000
1995-12-14	9.13	9.19	8.94	8.94	928600
1995-12-15	8.94	9.00	8.44	8.50	1569200
1995-12-18	8.38	8.38	7.88	8.06	1039200
1995-12-19	8.13	8.50	8.13	8.44	987000
1995-12-20	8.56	8.63	8.06	8.13	952000
1995-12-21	8.19	8.56	8.13	8.44	696600
1995-12-22	8.56	8.69	8.50	8.63	802200
1995-12-26	8.69	8.88	8.63	8.75	495600
1995-12-27	8.81	8.81	8.69	8.75	338400
1995-12-28	8.75	9.00	8.63	8.94	529400
1995-12-29	8.88	8.94	8.81	8.94	320200
1996-01-02	8.94	9.19	8.94	9.06	778200
1996-01-03	9.13	9.25	9.06	9.19	759400
1996-01-04	9.25	9.38	8.75	9.00	1315400
1996-01-05	8.88	8.94	8.69	8.75	1181200
1996-01-08	8.75	8.75	8.63	8.75	229600
1996-01-09	8.75	8.75	8.13	8.38	586000
1996-01-10	8.06	8.44	8.06	8.44	893400
1996-01-11	8.50	8.81	8.44	8.56	557600
1996-01-12	8.69	8.81	8.50	8.63	412800
1996-01-15	8.63	8.69	8.31	8.38	376400
1996-01-16	8.50	8.88	8.13	8.88	1025600
1996-01-17	8.88	9.00	8.25	8.31	3072800
1996-01-18	8.38	8.50	8.13	8.38	1712400
1996-01-19	8.50	8.75	8.38	8.75	957200
1996-01-22	8.69	9.31	8.50	9.31	2111600
1996-01-23	9.38	9.94	9.19	9.56	3731200
1996-01-24	9.56	9.81	9.44	9.81	3173200
1996-01-25	9.75	9.75	9.38	9.38	753000
1996-01-26	9.31	9.50	9.31	9.44	342000
1996-01-29	9.50	9.56	9.41	9.44	3520800
1996-01-30	9.44	9.56	9.38	9.44	1509800
1996-01-31	9.38	9.44	9.25	9.25	393600
1996-02-01	9.19	9.38	9.13	9.25	590800
1996-02-02	9.25	9.38	9.25	9.31	472800
1996-02-05	9.38	9.56	9.31	9.44	1278800
1996-02-06	9.44	9.94	9.44	9.75	2401000
1996-02-07	9.75	9.94	9.69	9.69	1473400
1996-02-08	9.69	9.81	9.69	9.81	340000
1996-02-09	9.69	9.75	9.63	9.69	385000
1996-02-12	9.69	9.75	9.63	9.63	419400
1996-02-13	9.38	9.50	9.38	9.44	627400
1996-02-14	9.44	9.56	9.44	9.50	430600
1996-02-15	9.50	9.94	9.25	9.81	1170200
1996-02-16	9.88	10.06	9.75	9.94	756400
1996-02-20	9.88	10.00	9.69	9.75	825600
1996-02-21	9.69	9.84	9.69	9.81	566800
1996-02-22	9.81	9.94	9.81	9.94	468000
1996-02-23	9.94	9.94	9.63	9.69	416400
1996-02-26	9.69	9.88	9.63	9.81	392400
1996-02-27	9.88	10.06	9.88	10.00	849600
1996-02-28	10.44	10.63	10.31	10.38	2478000
1996-02-29	10.25	10.69	10.25	10.44	1400600
1996-03-01	10.50	10.50	9.75	9.81	1447000
1996-03-04	9.56	9.75	9.44	9.50	978000
1996-03-05	9.50	9.56	9.06	9.19	3306200
1996-03-06	9.19	9.31	8.94	9.00	1138800
1996-03-07	9.06	9.13	8.81	8.81	1378000
1996-03-08	8.63	9.00	8.56	9.00	863400
1996-03-11	8.94	9.25	8.81	9.13	495800
1996-03-12	9.13	9.13	8.88	9.00	275600
1996-03-13	9.13	9.25	9.06	9.25	501200
1996-03-14	9.25	9.25	9.13	9.19	349400
1996-03-15	9.25	9.44	9.13	9.44	367400
1996-03-18	9.38	9.44	9.31	9.31	248800
1996-03-19	9.31	9.38	9.19	9.19	432400
1996-03-20	9.13	9.19	8.94	9.06	423400
1996-03-21	9.06	9.06	8.94	8.94	317000
1996-03-22	8.94	9.13	8.94	9.06	237400
1996-03-25	9.06	9.13	8.94	9.00	371200
1996-03-26	8.94	9.19	8.94	9.13	424200
1996-03-27	9.13	9.31	9.06	9.13	477600
1996-03-28	9.19	9.38	9.13	9.31	641800
1996-03-29	9.38	9.75	9.31	9.63	902800
1996-04-01	9.63	9.81	9.56	9.81	482000
1996-04-02	9.81	9.81	9.63	9.63	404400
1996-04-03	9.56	9.75	9.56	9.75	177600
1996-04-04	9.75	9.88	9.63	9.75	361800
1996-04-08	9.50	9.63	9.44	9.63	606600
1996-04-09	9.69	9.69	9.56	9.69	370200
1996-04-10	9.63	9.81	9.50	9.50	674400
1996-04-11	9.56	9.63	9.50	9.56	187800
1996-04-12	9.50	9.69	9.50	9.56	132200
1996-04-15	9.63	9.81	9.56	9.56	382200
1996-04-16	9.63	9.94	9.63	9.75	812800
1996-04-17	9.69	9.75	9.50	9.50	462800
1996-04-18	9.50	9.88	9.50	9.75	901400
1996-04-19	9.88	9.88	9.50	9.63	1640200
1996-04-22	9.69	9.81	9.69	9.69	609200
1996-04-23	9.75	10.19	9.75	10.19	1536800
1996-04-24	10.19	10.56	10.13	10.56	2477800
1996-04-25	10.69	10.94	10.44	10.88	1417200
1996-04-26	11.13	11.38	11.00	11.06	2874600
1996-04-29	11.00	11.13	10.88	11.06	963400
1996-04-30	11.25	11.88	11.19	11.75	3155800
1996-05-01	11.75	12.50	11.75	12.38	4645200
1996-05-02	12.63	13.25	12.56	12.81	5528800
1996-05-03	12.63	12.75	12.19	12.25	1835200
1996-05-06	12.31	12.44	12.19	12.38	1696800
1996-05-07	12.44	12.56	12.31	12.50	1728000
1996-05-08	12.44	12.88	12.19	12.88	1803200
1996-05-09	12.81	13.31	12.69	12.69	973800
1996-05-10	12.81	12.81	12.50	12.69	1318000
1996-05-13	12.75	13.06	12.63	13.00	1039600
1996-05-14	13.06	13.13	12.81	12.81	1187800
1996-05-15	13.13	13.44	13.13	13.31	1748400
1996-05-16	13.25	13.81	13.19	13.75	1758800
1996-05-17	13.88	14.13	13.81	14.00	1690600
1996-05-20	14.00	14.13	13.81	14.06	1153000
1996-05-21	14.13	14.25	14.00	14.06	1614400
1996-05-22	14.06	14.50	13.81	14.44	1218400
1996-05-23	14.44	14.44	13.69	13.69	912200
1996-05-24	14.06	14.06	12.94	13.00	976800
1996-05-28	13.06	13.75	13.06	13.75	965200
1996-05-29	13.63	13.75	13.44	13.50	1164800
1996-05-30	13.00	13.00	12.13	12.56	4483600
1996-05-31	12.69	13.19	12.38	13.00	1058200
1996-06-03	12.63	12.75	12.56	12.63	1015000
1996-06-04	12.75	12.88	12.69	12.75	380400
1996-06-05	12.75	12.81	12.44	12.63	496800
1996-06-06	12.63	12.63	12.13	12.31	866000
1996-06-07	12.31	12.31	12.00	12.06	944400
1996-06-10	12.19	12.44	12.13	12.44	632600
1996-06-11	12.19	12.25	11.38	11.50	3694000
1996-06-12	11.56	11.63	11.31	11.38	1736400
1996-06-13	10.88	11.75	10.75	11.69	3150000
1996-06-14	11.63	11.75	11.25	11.63	1311400
1996-06-17	11.56	12.00	11.50	11.81	722200
1996-06-18	11.81	12.19	11.81	12.06	1006000
1996-06-19	12.38	12.63	12.38	12.56	1414600
1996-06-20	12.50	12.69	12.38	12.63	771600
1996-06-21	12.69	12.69	12.25	12.44	759000
1996-06-24	12.44	12.50	12.06	12.06	1358000
1996-06-25	12.13	12.13	11.50	11.69	1699200
1996-06-26	11.63	11.88	11.19	11.44	2759800
1996-06-27	11.50	12.25	11.44	12.19	1740200
1996-06-28	12.25	13.06	12.06	13.06	1224000
1996-07-01	12.94	12.94	12.69	12.69	461400
1996-07-02	12.88	13.00	12.63	12.63	604000
1996-07-03	12.38	12.63	11.88	12.38	1432800
1996-07-05	12.25	12.25	12.00	12.06	567200
1996-07-08	12.06	12.31	12.00	12.00	1086800
1996-07-09	12.13	12.31	12.06	12.19	289200
1996-07-10	12.06	12.19	11.50	11.63	926600
1996-07-11	11.63	11.63	11.00	11.19	722000
1996-07-12	11.19	11.25	10.94	11.00	749200
1996-07-15	11.00	11.06	10.63	10.69	750200
1996-07-16	10.63	10.81	9.94	10.41	3130200
1996-07-17	10.63	11.75	10.63	11.38	1058600
1996-07-18	11.38	11.81	11.31	11.81	552200
1996-07-19	11.75	12.06	11.69	11.75	988200
1996-07-22	11.63	11.63	11.19	11.19	371000
1996-07-23	11.31	11.69	11.19	11.31	1669800
1996-07-24	11.13	11.88	10.88	11.88	1835400
1996-07-25	13.13	13.88	13.06	13.38	3344200
1996-07-26	13.25	13.75	13.19	13.63	1301800
1996-07-29	13.56	14.38	13.50	13.88	2084200
1996-07-30	14.00	14.44	13.94	14.38	776000
1996-07-31	14.50	15.06	14.38	14.94	2173400
1996-08-01	14.88	15.06	14.63	15.06	2253400
1996-08-02	15.13	16.38	15.13	16.25	2724800
1996-08-05	16.19	16.19	15.81	15.88	771800
1996-08-06	15.94	16.63	15.50	16.63	1162000
1996-08-07	16.75	17.06	16.25	16.44	1456600
1996-08-08	16.50	16.81	16.25	16.81	946200
1996-08-09	16.81	17.06	16.75	17.00	679400
1996-08-12	16.94	17.19	16.81	17.13	611200
1996-08-13	17.00	17.06	16.81	16.88	780000
1996-08-14	17.00	17.00	16.63	16.69	1259000
1996-08-15	16.56	16.69	16.50	16.63	1006400
1996-08-16	16.56	16.81	16.50	16.50	754600
1996-08-19	16.50	16.75	16.50	16.69	361400
1996-08-20	16.63	16.88	16.63	16.75	768600
1996-08-21	16.75	17.56	16.75	17.44	1004200
1996-08-22	17.44	17.56	17.31	17.44	614400
1996-08-23	17.44	18.25	17.44	18.19	1420000
1996-08-26	18.00	18.00	17.38	17.50	1402400
1996-08-27	17.50	17.63	17.44	17.50	1125600
1996-08-28	17.50	17.69	17.50	17.56	906600
1996-08-29	17.56	17.81	17.50	17.75	472000
1996-08-30	17.69	17.69	17.50	17.56	208400
1996-09-03	17.44	17.63	17.38	17.56	504800
1996-09-04	17.56	17.56	17.19	17.44	477200
1996-09-05	17.44	17.44	16.69	16.75	857200
1996-09-06	16.75	17.00	16.69	16.94	1136600
1996-09-09	16.94	17.44	16.81	17.31	1092400
1996-09-10	17.38	18.25	17.31	18.13	2385000
1996-09-11	18.00	18.94	17.94	18.81	1804600
1996-09-12	19.00	19.00	18.50	18.56	1012800
1996-09-13	18.63	19.50	18.63	19.25	1224400
1996-09-16	19.31	19.75	19.25	19.69	1141000
1996-09-17	19.88	19.94	19.44	19.50	1197200
1996-09-18	19.56	19.63	18.88	19.38	777800
1996-09-19	19.38	20.00	19.31	19.94	691600
1996-09-20	19.94	20.06	19.94	19.94	947600
1996-09-23	19.88	20.50	19.69	20.38	777400
1996-09-24	20.25	20.56	20.25	20.38	860200
1996-09-25	20.50	20.63	20.31	20.38	594800
1996-09-26	20.44	20.44	19.75	19.75	535800
1996-09-27	19.81	20.31	19.81	20.25	902200
1996-09-30	20.31	20.56	20.06	20.06	630600
1996-10-01	20.13	20.13	19.19	19.56	1225400
1996-10-02	19.69	20.19	19.69	20.13	472800
1996-10-03	20.25	20.38	19.94	20.31	801000
1996-10-04	20.31	21.25	20.31	21.25	1158200
1996-10-07	21.13	21.94	21.13	21.88	1150600
1996-10-08	21.88	21.88	20.81	21.00	906000
1996-10-09	21.50	21.50	20.88	21.31	1853600
1996-10-10	21.31	22.13	21.25	22.13	1784200
1996-10-11	22.50	23.38	22.44	23.13	2052800
1996-10-14	23.13	23.19	22.56	22.75	944800
1996-10-15	23.25	23.25	22.50	22.81	1142400
1996-10-16	22.81	22.81	22.38	22.38	611600
1996-10-17	22.50	22.56	21.88	21.94	751200
1996-10-18	22.06	22.50	22.00	22.50	737400
1996-10-21	22.50	22.94	22.44	22.44	862800
1996-10-22	22.56	22.94	22.00	22.31	833600
1996-10-23	22.31	24.00	22.31	24.00	1468800
1996-10-24	24.00	25.13	23.94	24.13	3866400
1996-10-25	24.19	24.88	24.13	24.81	2038000
1996-10-28	24.75	24.75	24.38	24.38	893400
1996-10-29	24.38	24.44	23.38	23.50	1165400
1996-10-30	23.56	23.88	23.38	23.81	1343800
1996-10-31	23.88	24.50	23.50	24.25	893200
1996-11-01	24.38	25.50	24.25	24.81	2780400
1996-11-04	24.81	25.19	24.38	25.06	1053000
1996-11-05	25.50	25.94	25.38	25.88	1260400
1996-11-06	25.75	26.44	25.75	26.31	1255200
1996-11-07	26.38	27.44	26.19	26.69	1382800
1996-11-08	26.75	28.00	26.75	27.75	1123600
1996-11-11	27.81	28.63	27.81	28.44	837800
1996-11-12	28.75	28.81	28.19	28.38	1492200
1996-11-13	28.38	28.38	28.00	28.19	1395000
1996-11-14	28.06	29.81	28.06	29.13	1823800
1996-11-15	29.13	29.38	27.81	27.94	1238600
1996-11-18	28.06	28.56	27.38	28.31	2395200
1996-11-19	28.38	28.63	27.50	27.75	2046800
1996-11-20	27.63	28.63	27.56	27.75	1640600
1996-11-21	27.88	27.94	27.19	27.31	946000
1996-11-22	27.50	27.75	27.00	27.13	1137000
1996-11-25	27.13	27.13	26.38	26.75	1443000
1996-11-26	26.75	27.56	26.56	26.56	1434600
1996-11-27	26.63	27.19	26.19	26.88	874800
1996-11-29	26.94	27.00	26.75	26.88	174400
1996-12-02	27.25	29.38	27.19	29.31	2455200
1996-12-03	29.38	30.06	28.25	28.25	2918200
1996-12-04	28.63	29.56	28.63	29.44	1409800
1996-12-05	29.25	29.88	29.00	29.06	946000
1996-12-06	28.63	29.69	28.06	29.50	1419800
1996-12-09	29.75	30.38	29.75	30.38	1655600
1996-12-10	30.50	31.69	29.69	30.44	3484800
1996-12-11	30.13	30.81	28.88	29.94	1987200
1996-12-12	30.00	30.13	28.63	28.75	928400
1996-12-13	28.50	29.38	28.13	28.13	1044800
1996-12-16	28.13	28.63	26.75	26.81	1127000
1996-12-17	26.50	27.75	26.38	27.13	2914400
1996-12-18	27.25	29.38	27.25	28.63	1497200
1996-12-19	29.00	29.94	28.75	29.50	1123000
1996-12-20	29.50	29.56	28.25	28.38	979400
1996-12-23	28.50	28.50	27.38	27.44	572400
1996-12-24	27.75	28.50	27.63	28.44	731600
1996-12-26	28.56	29.06	28.50	28.75	714600
1996-12-27	28.69	29.25	28.25	28.56	590400
1996-12-30	28.63	29.13	28.63	28.63	422400
1996-12-31	28.63	28.63	28.31	28.44	350600
1997-01-02	28.38	28.44	27.38	27.44	987200
1997-01-03	28.00	29.13	28.00	28.63	1894600
1997-01-06	28.63	31.00	28.63	29.88	2303200
1997-01-07	29.75	29.94	29.44	29.75	1470800
1997-01-08	29.75	31.38	29.56	30.94	2824200
1997-01-09	31.31	32.19	31.13	31.56	3964600
1997-01-10	31.38	33.44	31.38	33.38	3120200
1997-01-13	33.75	36.00	33.69	36.00	2273400
1997-01-14	35.13	37.94	34.63	37.50	5289600
1997-01-15	37.44	37.44	34.50	35.13	2049400
1997-01-16	35.25	36.13	34.88	35.00	2241800
1997-01-17	35.06	35.19	34.50	34.50	971400
1997-01-20	34.75	35.13	34.56	34.63	1945400
1997-01-21	34.63	35.81	34.63	35.00	1854600
1997-01-22	34.94	35.13	34.50	34.88	894000
1997-01-23	35.63	35.75	33.75	34.06	2129600
1997-01-24	34.19	35.06	34.06	34.88	1832800
1997-01-27	35.00	35.25	34.00	34.00	695600
1997-01-28	34.50	35.06	34.31	34.63	1170800
1997-01-29	34.75	35.31	34.38	34.88	1120800
1997-01-30	35.00	37.00	35.00	36.81	2079200
1997-01-31	36.75	37.00	35.94	36.25	948600
1997-02-03	36.25	36.25	34.94	35.13	784400
1997-02-04	35.00	35.00	33.75	34.25	1366800
1997-02-05	34.38	34.44	30.94	31.69	2992000
1997-02-06	32.00	33.69	31.44	33.19	4982400
1997-02-07	33.38	35.19	33.38	34.75	3232600
1997-02-10	35.13	35.63	34.50	34.63	3164200
1997-02-11	35.50	35.81	32.25	33.94	4246400
1997-02-12	33.88	34.88	33.63	34.63	1929600
1997-02-13	34.75	35.25	34.25	34.94	1663200
1997-02-14	35.25	35.75	34.50	34.81	2507800
1997-02-18	34.88	36.00	34.50	35.56	1643400
1997-02-19	35.69	38.63	35.69	38.44	2788200
1997-02-20	38.31	38.31	36.75	36.94	1737000
1997-02-21	37.00	37.25	35.25	35.31	1977600
1997-02-24	35.19	36.38	34.50	36.00	2396800
1997-02-25	36.00	36.00	33.75	34.19	2974800
1997-02-26	34.44	34.94	33.25	33.63	2134800
1997-02-27	33.75	33.75	29.88	31.50	3648200
1997-02-28	31.13	31.13	29.13	29.50	6206000
1997-03-03	29.13	30.00	28.38	29.06	3502200
1997-03-04	29.25	30.63	28.31	28.63	5029600
1997-03-05	28.63	29.25	27.06	28.88	5740000
1997-03-06	29.00	29.00	28.25	28.38	3447000
1997-03-07	28.50	30.00	28.44	29.13	4050400
1997-03-10	29.06	30.56	28.81	30.56	3024000
1997-03-11	30.50	30.75	29.06	29.13	2853000
1997-03-12	30.06	32.25	30.06	32.25	5474000
1997-03-13	32.50	33.19	31.50	31.56	3105800
1997-03-14	31.56	32.13	29.06	29.31	6125000
1997-03-17	29.25	29.81	28.31	29.06	3666600
1997-03-18	29.25	29.56	28.63	28.75	1610600
1997-03-19	28.69	28.75	26.56	26.88	3039200
1997-03-20	27.00	29.38	26.88	29.00	3014800
1997-03-21	29.13	29.44	27.75	27.94	1498600
1997-03-24	27.88	28.38	26.25	28.38	1709800
1997-03-25	28.44	30.50	28.13	30.38	2419200
1997-03-26	30.38	31.50	30.38	31.44	2801200
1997-03-27	31.88	31.94	30.00	30.38	2848400
1997-03-31	30.00	30.00	28.31	28.31	3154000
1997-04-01	28.19	29.44	27.81	29.31	2054800
1997-04-02	29.44	30.38	29.19	30.06	3068600
1997-04-03	30.50	31.13	29.63	30.88	3082600
1997-04-04	30.75	33.06	30.56	32.31	3579400
1997-04-07	32.75	33.31	32.31	32.56	2392400
1997-04-08	32.69	34.63	32.63	33.88	3220800
1997-04-09	34.44	35.25	34.06	34.19	5080400
1997-04-10	34.06	34.44	32.75	32.94	4592000
1997-04-11	32.50	33.75	30.69	31.50	8887000
1997-04-14	31.31	33.00	30.38	32.06	3823800
1997-04-15	32.75	33.13	29.75	30.75	4851800
1997-04-16	30.69	31.75	30.31	31.06	2309800
1997-04-17	31.06	32.50	31.06	31.63	2926200
1997-04-18	32.50	32.50	30.31	30.38	2388800
1997-04-21	30.38	30.38	28.94	29.13	2412800
1997-04-22	29.13	29.25	27.50	29.00	3607600
1997-04-23	29.13	30.25	28.94	29.94	2706200
1997-04-24	30.50	30.94	29.00	29.00	3618000
1997-04-25	28.75	28.75	27.56	27.56	2091600
1997-04-28	27.63	28.56	27.50	28.31	2614000
1997-04-29	29.50	30.50	29.06	30.38	3867200
1997-04-30	30.50	32.50	30.06	30.81	4470400
1997-05-01	30.94	32.38	30.81	32.13	4065800
1997-05-02	32.25	35.38	32.19	35.25	4527600
1997-05-05	35.31	36.50	34.88	36.00	4639400
1997-05-06	36.00	36.88	35.56	36.25	2737200
1997-05-07	36.13	37.13	35.81	35.88	1698000
1997-05-08	35.88	36.81	34.50	34.69	3482000
1997-05-09	35.19	35.75	34.44	35.25	2821400
1997-05-12	35.50	36.06	35.44	35.50	973800
1997-05-13	35.38	35.44	33.50	33.81	2228400
1997-05-14	33.88	34.06	31.56	31.94	5845400
1997-05-15	32.44	34.88	32.38	34.38	5230800
1997-05-16	33.75	34.19	32.56	33.00	4402600
1997-05-19	33.00	33.00	30.75	30.88	6072800
1997-05-20	30.88	32.06	30.19	31.63	6721800
1997-05-21	31.56	31.56	29.13	29.50	9164600
1997-05-22	29.94	30.25	28.44	28.56	5673800
1997-05-23	28.00	28.06	26.31	26.44	11323000
1997-05-27	27.00	28.56	26.88	28.44	5531200
1997-05-28	29.50	29.88	28.75	29.63	4880400
1997-05-29	29.69	29.69	27.00	27.19	6234200
1997-05-30	26.63	28.69	26.50	27.06	7310800
1997-06-02	27.75	29.38	27.50	29.19	5208800
1997-06-03	28.50	28.56	27.56	27.75	6721600
1997-06-04	28.00	29.13	27.00	28.00	3938000
1997-06-05	29.00	29.25	28.25	28.88	2437100
1997-06-06	29.00	29.50	28.50	29.13	2540800
1997-06-09	29.25	29.63	28.75	29.13	1799200
1997-06-10	29.38	29.63	27.75	28.13	2199600
1997-06-11	28.13	29.00	27.00	28.50	1771400
1997-06-12	28.50	28.63	27.75	28.50	907000
1997-06-13	28.25	29.63	28.13	29.25	2257000
1997-06-16	29.38	31.25	29.00	31.00	3015100
1997-06-17	31.38	33.50	31.25	33.38	5062100
1997-06-18	32.00	32.50	30.75	32.00	3632900
1997-06-19	31.88	32.75	31.63	31.75	1612700
1997-06-20	31.75	32.13	31.00	31.88	1574000
1997-06-23	31.50	32.75	31.50	32.38	1314300
1997-06-24	33.25	33.94	32.50	33.69	2856800
1997-06-25	33.63	33.69	31.63	32.88	3217600
1997-06-26	32.13	32.50	31.00	31.13	1932200
1997-06-27	31.38	32.44	31.13	31.69	1642800
1997-06-30	32.25	32.38	31.06	31.63	1410400
1997-07-01	31.25	31.50	30.63	30.94	1080700
1997-07-02	31.00	32.31	31.00	32.13	1402800
1997-07-03	32.25	32.88	32.25	32.69	732700
1997-07-07	32.94	33.50	32.69	32.88	1009700
1997-07-08	33.13	33.69	32.94	33.63	1144300
1997-07-09	33.88	35.19	33.88	34.50	2422600
1997-07-10	34.75	35.13	33.13	34.19	2371200
1997-07-11	34.44	36.00	34.25	35.88	1815400
1997-07-14	36.00	37.94	36.00	37.56	2555000
1997-07-15	38.00	40.38	37.88	40.31	3764900
1997-07-16	42.00	44.50	41.00	41.00	5665900
1997-07-17	40.75	41.00	37.00	39.13	6435400
1997-07-18	39.00	39.06	37.13	38.50	2796200
1997-07-21	38.25	38.31	37.00	37.25	1371000
1997-07-22	37.13	40.00	37.13	40.00	1590100
1997-07-23	40.75	41.25	39.94	40.50	1686000
1997-07-24	40.06	40.06	38.50	38.75	2250000
1997-07-25	38.94	39.13	38.13	38.38	774500
1997-07-28	38.50	38.69	37.19	37.38	992400
1997-07-29	37.00	37.50	36.06	36.25	1730100
1997-07-30	36.88	38.75	36.50	38.50	2382100
1997-07-31	39.25	39.44	38.25	38.50	1136100
1997-08-01	38.63	39.75	38.19	39.63	1395000
1997-08-04	39.56	40.50	38.63	40.13	1848700
1997-08-05	39.94	45.75	39.88	45.50	5845100
1997-08-06	45.00	47.88	44.00	45.75	5569900
1997-08-07	46.75	48.38	46.13	47.50	4574700
1997-08-08	46.94	50.00	46.00	49.00	4401500
1997-08-11	48.81	50.69	48.81	50.00	3747000
1997-08-12	50.13	51.25	47.25	47.38	3493300
1997-08-13	48.13	49.88	47.56	49.44	2182900
1997-08-14	49.50	50.50	47.88	49.00	1706400
1997-08-15	48.94	50.13	48.25	48.25	1181100
1997-08-18	48.81	49.44	47.25	48.69	1806200
1997-08-19	49.50	52.00	49.13	51.69	2890200
1997-08-20	52.00	54.75	52.00	54.00	2358000
1997-08-21	53.75	53.81	51.50	52.00	2077300
1997-08-22	50.00	53.00	49.81	53.00	2696400
1997-08-25	53.25	54.50	53.00	53.25	1841500
1997-08-26	53.00	53.38	51.38	51.38	1335000
1997-08-27	52.00	52.31	49.06	50.00	2277000
1997-08-28	50.00	50.44	48.00	48.00	2115000
1997-08-29	48.06	48.50	47.06	48.13	1871400
1997-09-02	48.38	49.69	46.00	47.00	2793900
1997-09-03	46.50	46.50	45.00	45.88	3429800
1997-09-04	45.75	46.75	45.13	46.38	2302600
1997-09-05	46.75	48.25	46.50	47.75	2590300
1997-09-08	48.50	48.50	42.63	44.00	7830900
1997-09-09	43.00	44.06	42.00	43.88	4726300
1997-09-10	44.75	45.75	44.00	44.25	4502500
1997-09-11	44.25	46.00	44.19	45.69	2160900
1997-09-12	46.13	46.69	44.75	46.00	2561900
1997-09-15	45.75	46.00	43.88	44.00	1395600
1997-09-16	44.25	45.75	44.25	45.25	2171500
1997-09-17	45.50	49.00	45.50	48.63	3941100
1997-09-18	48.75	49.31	47.88	48.63	1639300
1997-09-19	48.75	48.75	47.75	48.06	1025100
1997-09-22	48.13	50.13	48.00	50.00	2029900
1997-09-23	50.75	50.75	49.50	50.44	1415800
1997-09-24	50.25	50.88	48.25	48.50	1657700
1997-09-25	47.50	49.31	47.50	48.31	1068400
1997-09-26	48.75	49.00	48.06	48.50	726000
1997-09-29	48.31	49.56	41.00	41.00	913900
1997-09-30	41.50	41.50	39.75	40.00	8751600
1997-10-01	40.00	40.00	37.00	37.63	4670900
1997-10-02	37.88	38.63	37.50	38.50	3428200
1997-10-03	39.44	39.63	38.69	39.38	3770500
1997-10-06	40.00	40.13	38.25	38.50	1831700
1997-10-07	38.06	38.25	37.00	38.13	2280700
1997-10-08	38.25	39.00	37.63	38.25	2460300
1997-10-09	38.25	40.38	38.13	40.38	2204700
1997-10-10	40.69	42.44	40.44	41.63	4525200
1997-10-13	42.63	42.75	40.69	40.81	1771700
1997-10-14	41.00	41.19	39.25	39.63	1250700
1997-10-15	39.63	39.63	38.25	38.50	1774500
1997-10-16	39.13	39.13	37.50	37.50	1542400
1997-10-17	37.25	37.25	35.00	35.94	2834800
1997-10-20	36.75	36.88	36.06	36.63	1303500
1997-10-21	37.50	37.50	36.69	37.44	1449400
1997-10-22	38.25	38.25	36.31	36.94	1430000
1997-10-23	35.00	36.00	34.56	35.13	2585300
1997-10-24	35.50	36.50	33.00	33.25	2775500
1997-10-27	32.25	32.63	29.50	30.31	3031300
1997-10-28	28.00	33.00	28.00	32.44	3780500
1997-10-29	34.00	34.25	30.00	30.50	3255400
1997-10-30	30.00	31.63	29.38	29.44	3381400
1997-10-31	30.00	31.00	29.75	30.00	1758300
1997-11-03	30.88	31.25	30.38	30.94	1058500
1997-11-04	30.75	31.75	30.50	31.63	1260900
1997-11-05	31.69	32.44	30.56	30.94	1718900
1997-11-06	31.00	31.63	30.06	30.25	1177400
1997-11-07	26.25	26.25	23.00	23.63	9387400
1997-11-10	24.25	24.25	21.50	21.75	5240700
1997-11-11	22.00	22.25	21.00	21.25	3187000
1997-11-12	20.25	20.75	19.63	19.81	4219500
1997-11-13	20.19	21.00	19.75	21.00	2931500
1997-11-14	22.00	23.75	21.56	23.38	4269500
1997-11-17	24.50	24.75	23.00	23.06	3401600
1997-11-18	22.75	22.75	21.88	22.00	2380700
1997-11-19	21.94	22.50	21.00	21.88	2037300
1997-11-20	22.63	23.38	22.19	22.63	2257500
1997-11-21	22.69	22.94	21.81	21.94	1240800
1997-11-24	21.13	21.63	21.00	21.06	1547700
1997-11-25	21.19	21.63	20.50	20.81	1428500
1997-11-26	21.00	21.38	20.06	20.25	1803200
1997-11-28	20.44	20.50	20.06	20.19	668500
1997-12-01	20.44	21.31	20.44	21.13	1568000
1997-12-02	20.13	20.13	18.88	19.38	3486800
1997-12-03	19.06	19.63	18.88	19.19	2355600
1997-12-04	19.00	19.06	17.50	17.94	5014300
1997-12-05	17.50	18.44	17.13	18.13	3370400
1997-12-08	18.13	18.75	18.06	18.06	2164000
1997-12-09	17.94	18.00	17.00	17.31	2952700
1997-12-10	17.13	17.25	16.31	17.25	2386400
1997-12-11	16.50	16.63	15.00	16.38	2705800
1997-12-12	16.50	16.88	15.50	15.75	1977700
1997-12-15	15.88	16.13	14.81	15.88	3071500
1997-12-16	15.75	16.75	15.75	16.25	2326000
1997-12-17	15.94	16.31	15.56	15.69	2335400
1997-12-18	15.69	15.88	15.00	15.25	1521200
1997-12-19	15.00	15.63	14.50	15.44	1612900
1997-12-22	15.44	15.69	14.56	14.56	1726600
1997-12-23	14.69	15.63	14.50	15.25	2580700
1997-12-24	15.38	15.56	14.75	14.88	885900
1997-12-26	15.00	15.19	14.63	14.63	787400
1997-12-29	14.81	15.25	14.75	14.81	1777900
1997-12-30	14.81	15.56	14.81	15.25	2712700
1997-12-31	15.25	16.31	15.25	16.00	3122900
1998-01-02	16.50	17.50	16.25	17.25	3331600
1998-01-05	17.75	18.25	17.50	18.00	4175600
1998-01-06	17.63	17.88	17.00	17.50	2148700
1998-01-07	17.25	17.50	16.63	17.25	1789200
1998-01-08	16.56	16.81	16.13	16.38	1743600
1998-01-09	16.63	16.63	15.00	15.69	1801200
1998-01-12	14.94	15.75	14.88	15.06	1373700
1998-01-13	15.44	16.75	15.44	16.44	2157300
1998-01-14	16.50	16.69	15.69	15.94	1428100
1998-01-15	16.00	17.25	15.63	16.44	3551600
1998-01-16	16.88	16.94	15.81	15.88	1695900
1998-01-20	16.13	17.81	16.00	17.19	2847000
1998-01-21	16.94	19.13	16.94	19.13	4703900
1998-01-22	18.75	18.88	17.94	18.69	2945300
1998-01-23	18.88	19.19	18.19	18.31	1846700
1998-01-26	18.63	18.75	17.38	17.63	1334200
1998-01-27	17.06	17.25	16.63	16.81	1911500
1998-01-28	16.75	18.19	16.75	18.13	2762000
1998-01-29	18.00	18.19	16.88	17.31	3715400
1998-01-30	18.19	19.13	18.00	18.88	5976300
1998-02-02	19.25	19.63	17.81	18.50	3554500
1998-02-03	18.19	19.19	18.19	18.25	2399800
1998-02-04	18.25	18.88	18.25	18.69	1886300
1998-02-05	19.00	19.19	18.13	18.25	2943200
1998-02-06	18.38	18.63	18.00	18.50	1375700
1998-02-09	18.19	18.38	17.88	18.00	1502700
1998-02-10	18.19	19.06	17.81	18.81	3189400
1998-02-11	18.44	19.38	18.19	19.00	4706700
1998-02-12	19.25	19.56	18.50	19.19	4778600
1998-02-13	19.38	20.00	19.00	19.75	4714600
1998-02-17	20.06	20.44	19.50	19.50	4085700
1998-02-18	19.50	19.88	19.25	19.63	1448300
1998-02-19	19.75	19.75	19.19	19.19	1560600
1998-02-20	19.25	19.38	18.63	18.69	1488200
1998-02-23	18.88	19.00	18.56	18.63	1340900
1998-02-24	18.50	18.56	17.88	18.00	2160900
1998-02-25	18.19	18.25	17.88	18.13	1697500
1998-02-26	18.00	18.75	17.69	18.44	2820900
1998-02-27	18.56	18.63	18.19	18.25	2043100
1998-03-02	18.25	18.63	17.81	18.00	1574000
1998-03-03	17.75	18.00	17.31	17.56	1989800
1998-03-04	17.50	17.63	17.19	17.44	1121500
1998-03-05	17.00	17.94	16.38	16.38	1847300
1998-03-06	16.63	16.81	16.38	16.56	1513700
1998-03-09	16.44	16.44	15.69	15.75	1579200
1998-03-10	16.13	16.44	15.94	16.38	2243800
1998-03-11	16.63	17.63	16.56	17.50	3236500
1998-03-12	17.44	17.94	17.06	17.31	1764500
1998-03-13	17.56	17.63	17.00	17.19	1246500
1998-03-16	17.06	17.13	16.75	17.06	1012500
1998-03-17	17.00	17.06	16.56	16.81	806500
1998-03-18	16.69	16.88	16.50	16.56	831900
1998-03-19	16.56	17.44	16.56	17.19	2424000
1998-03-20	17.19	17.31	16.56	16.69	840000
1998-03-23	16.56	16.75	16.31	16.50	763200
1998-03-24	16.75	17.44	16.44	17.06	2573500
1998-03-25	17.50	18.00	17.00	17.13	2081400
1998-03-26	17.13	18.25	16.88	17.88	3284300
1998-03-27	18.19	18.38	17.75	17.81	1540100
1998-03-30	17.81	18.25	17.44	18.25	976700
1998-03-31	18.25	18.56	17.44	17.56	1521300
1998-04-01	17.50	19.50	17.19	19.50	5497800
1998-04-02	19.50	19.69	18.69	18.88	5090200
1998-04-03	18.94	19.00	18.38	18.50	1699100
1998-04-06	18.38	18.75	17.94	18.25	1823400
1998-04-07	18.13	18.25	17.56	17.69	1660600
1998-04-08	17.88	18.88	17.81	18.63	2302400
1998-04-09	18.88	19.06	18.06	18.25	1109600
1998-04-13	18.06	18.44	17.63	17.81	1380300
1998-04-14	18.00	18.75	18.00	18.75	1710900
1998-04-15	19.63	19.69	18.81	19.19	3641500
1998-04-16	19.13	19.13	18.50	18.50	722700
1998-04-17	18.63	18.94	18.44	18.50	954000
1998-04-20	18.69	19.75	18.69	19.75	2823700
1998-04-21	20.00	20.75	19.63	19.75	3546400
1998-04-22	19.88	21.50	19.81	21.38	4936900
1998-04-23	21.38	21.50	20.56	20.81	2908100
1998-04-24	20.81	22.06	20.81	22.00	3021300
1998-04-27	21.25	21.44	20.00	21.25	2326300
1998-04-28	20.63	20.94	18.75	19.25	4408200
1998-04-29	19.19	19.50	18.88	19.06	1549000
1998-04-30	19.38	19.88	18.38	19.75	3670600
1998-05-01	19.50	20.13	19.38	19.63	2294500
1998-05-04	20.44	20.44	19.75	19.88	3313500
1998-05-05	19.88	20.13	19.44	19.88	1304200
1998-05-06	20.25	20.38	19.69	19.88	1539900
1998-05-07	20.00	20.19	19.81	19.94	1227700
1998-05-08	20.13	20.63	20.13	20.38	1775200
1998-05-11	20.38	20.69	19.50	19.69	1160400
1998-05-12	19.63	20.06	19.44	20.00	1512900
1998-05-13	20.00	20.19	19.50	19.56	1122200
1998-05-14	19.38	19.88	19.31	19.69	1148700
1998-05-15	19.69	19.75	19.00	19.13	1199200
1998-05-18	19.00	19.50	18.88	19.00	988900
1998-05-19	19.00	19.25	18.69	18.81	905200
1998-05-20	18.88	19.00	18.56	18.81	778000
1998-05-21	18.81	18.81	18.06	18.25	1047100
1998-05-22	18.13	18.19	17.31	17.44	1224000
1998-05-26	17.88	18.00	17.38	17.38	1120700
1998-05-27	17.13	17.25	16.50	17.00	1499900
1998-05-28	16.88	17.38	16.75	17.38	1303900
1998-05-29	17.13	17.31	16.88	17.06	929100
1998-06-01	16.75	16.75	16.00	16.00	1141900
1998-06-02	16.19	16.25	15.81	15.81	891500
1998-06-03	15.94	16.00	15.50	15.50	1157800
1998-06-04	15.50	15.63	15.31	15.56	1187100
1998-06-05	15.69	15.81	15.44	15.50	741000
1998-06-08	15.50	15.69	15.19	15.25	1339600
1998-06-09	15.44	15.88	15.44	15.50	2417100
1998-06-10	12.88	12.88	11.06	11.19	12197000
1998-06-11	11.25	11.50	10.25	10.75	6363100
1998-06-12	10.69	11.19	10.31	11.00	2591000
1998-06-15	11.25	11.56	10.88	11.00	2010600
1998-06-16	11.13	11.56	11.13	11.38	1583000
1998-06-17	11.50	11.88	11.44	11.56	1453700
1998-06-18	11.63	11.69	11.44	11.56	876800
1998-06-19	11.50	11.63	10.63	11.38	615200
1998-06-22	11.56	11.81	11.19	11.25	1150900
1998-06-23	11.31	11.56	11.06	11.25	1320100
1998-06-24	11.13	11.50	11.13	11.13	884900
1998-06-25	11.44	11.56	11.25	11.31	1554300
1998-06-26	11.38	11.38	11.13	11.25	555500
1998-06-29	11.38	11.63	11.25	11.63	941700
1998-06-30	11.50	12.06	11.38	11.81	1057000
1998-07-01	12.00	12.06	11.63	11.69	690400
1998-07-02	11.69	11.75	11.13	11.13	673800
1998-07-06	11.25	11.50	11.13	11.19	592800
1998-07-07	11.25	11.38	11.00	11.31	620700
1998-07-08	11.31	12.75	11.19	12.50	2750700
1998-07-09	12.50	12.81	12.19	12.38	1499700
1998-07-10	12.25	12.38	12.00	12.13	453700
1998-07-13	12.19	12.63	12.00	12.56	897500
1998-07-14	12.56	12.81	12.25	12.25	721300
1998-07-15	12.50	12.69	12.38	12.56	1100400
1998-07-16	12.69	12.88	12.38	12.81	651900
1998-07-17	12.81	12.81	12.44	12.50	534700
1998-07-20	12.50	12.50	12.19	12.19	616100
1998-07-21	12.19	12.50	12.06	12.31	526200
1998-07-22	12.19	12.19	11.31	11.69	976200
1998-07-23	11.69	12.19	11.56	11.81	743200
1998-07-24	11.81	11.81	11.25	11.44	456200
1998-07-27	11.13	11.25	10.50	11.13	1208800
1998-07-28	11.25	11.88	11.00	11.56	1347500
1998-07-29	11.56	11.63	11.19	11.25	419700
1998-07-30	11.38	11.56	11.38	11.50	514000
1998-07-31	11.63	12.19	11.13	11.13	720700
1998-08-03	11.13	11.25	10.88	11.00	355300
1998-08-04	11.06	11.25	10.81	10.94	579200
1998-08-05	11.00	11.06	10.38	10.56	505600
1998-08-06	10.31	12.50	10.31	12.25	2837700
1998-08-07	12.63	12.88	12.00	12.06	2265700
1998-08-10	12.13	12.44	11.94	12.00	753000
1998-08-11	11.38	11.75	11.38	11.69	606800
1998-08-12	12.25	12.38	11.94	12.13	768100
1998-08-13	12.00	12.50	11.75	12.44	1308000
1998-08-14	12.81	13.31	12.75	13.19	2204000
1998-08-17	13.13	13.50	13.06	13.06	921300
1998-08-18	13.13	13.50	12.94	12.94	670300
1998-08-19	12.75	12.94	12.13	12.38	809300
1998-08-20	12.13	12.19	11.94	11.94	661400
1998-08-21	11.50	11.75	11.06	11.50	773700
1998-08-24	11.63	11.75	11.25	11.38	463900
1998-08-25	11.50	11.69	11.13	11.19	627000
1998-08-26	10.94	11.00	10.75	10.75	753100
1998-08-27	10.75	10.75	9.88	9.88	1479400
1998-08-28	9.94	10.19	9.50	9.50	954500
1998-08-31	9.75	9.81	8.00	8.13	1272500
1998-09-01	8.25	8.81	8.13	8.81	1366100
1998-09-02	9.00	9.38	9.00	9.31	852000
1998-09-03	9.19	9.38	8.75	8.75	900400
1998-09-04	9.00	9.25	8.69	8.94	413900
1998-09-08	9.31	9.88	9.06	9.31	640400
1998-09-09	9.75	10.50	9.56	10.25	1687900
1998-09-10	10.00	10.56	9.63	10.25	1052800
1998-09-11	10.50	10.69	10.13	10.13	951900
1998-09-14	10.38	10.56	10.25	10.25	499600
1998-09-15	10.19	10.19	9.75	9.81	577400
1998-09-16	9.81	10.06	9.69	9.88	2140100
1998-09-17	9.50	10.38	9.31	10.13	453000
1998-09-18	10.25	10.56	10.00	10.50	711400
1998-09-21	10.25	11.13	10.00	11.13	875100
1998-09-22	11.38	11.56	10.56	10.75	795100
1998-09-23	10.88	11.44	10.88	11.31	892400
1998-09-24	11.25	11.44	10.63	10.75	766500
1998-09-25	10.69	10.94	10.31	10.94	323300
1998-09-28	10.94	11.00	10.63	10.63	496900
1998-09-29	10.50	10.69	10.25	10.44	798200
1998-09-30	10.19	10.75	10.13	10.75	670100
1998-10-01	10.31	10.38	9.56	9.63	385800
1998-10-02	9.75	10.00	9.31	9.75	329700
1998-10-05	9.63	9.75	9.00	9.38	385800
1998-10-06	9.63	9.81	8.81	9.00	462200
1998-10-07	8.88	9.19	8.25	8.25	667800
1998-10-08	8.00	8.50	7.56	8.06	838500
1998-10-09	8.25	8.44	7.88	8.06	631200
1998-10-12	8.56	8.69	8.31	8.38	703000
1998-10-13	8.44	8.44	7.88	8.06	479000
1998-10-14	8.00	8.00	7.75	7.81	398300
1998-10-15	8.06	8.13	7.13	8.00	749800
1998-10-16	7.88	7.94	7.31	7.75	1015700
1998-10-19	7.25	8.50	7.25	8.13	1315700
1998-10-20	8.13	8.63	7.63	7.94	1557800
1998-10-21	7.88	8.00	7.50	7.94	892900
1998-10-22	7.94	8.00	7.69	7.88	838800
1998-10-23	7.81	9.25	7.81	9.00	2737800
1998-10-26	9.38	9.38	8.69	8.81	929700
1998-10-27	9.00	9.25	8.69	8.81	1072300
1998-10-28	8.88	9.56	8.81	9.31	1764500
1998-10-29	9.31	9.81	9.25	9.63	1816100
1998-10-30	9.88	10.88	9.63	10.50	2916600
1998-11-02	10.69	10.88	10.25	10.50	1281400
1998-11-03	10.38	12.81	10.25	12.63	3280900
1998-11-04	13.00	15.00	12.75	14.25	6372200
1998-11-05	13.75	14.25	13.50	13.63	2244200
1998-11-06	13.50	13.75	12.50	13.50	1779600
1998-11-09	13.88	14.00	12.81	13.38	1728400
1998-11-10	13.31	14.00	12.94	13.19	2052700
1998-11-11	14.13	14.19	13.13	13.25	2333400
1998-11-12	12.94	13.75	12.75	13.69	1460500
1998-11-13	13.56	13.69	13.00	13.25	934200
1998-11-16	13.56	13.56	12.88	13.06	921300
1998-11-17	13.00	13.31	12.69	12.88	959400
1998-11-18	12.94	13.06	12.25	12.94	1313500
1998-11-19	13.06	15.19	13.00	14.81	4883800
1998-11-20	14.94	14.94	14.00	14.44	1067400
1998-11-23	14.25	14.75	14.00	14.13	971000
1998-11-24	14.13	14.75	14.00	14.25	712000
1998-11-25	14.31	14.50	13.75	14.13	1171800
1998-11-27	14.13	14.38	14.00	14.25	399700
1998-11-30	14.13	14.13	13.00	13.06	908100
1998-12-01	13.06	17.88	13.00	17.88	6956900
1998-12-02	17.00	17.38	16.00	16.63	3820800
1998-12-03	16.69	18.56	16.69	17.63	4780300
1998-12-04	18.38	18.50	17.50	18.13	1821000
1998-12-07	18.25	18.56	17.69	17.69	1742200
1998-12-08	17.88	18.00	17.06	17.69	1083800
1998-12-09	17.81	17.81	17.06	17.06	1015100
1998-12-10	16.88	16.88	15.69	16.00	1543900
1998-12-11	15.88	16.38	15.25	15.63	1444600
1998-12-14	15.81	16.69	15.50	15.63	1433600
1998-12-15	15.94	16.50	15.69	15.81	2090300
1998-12-16	16.19	16.25	15.25	15.25	976400
1998-12-17	15.25	15.94	15.25	15.44	1103100
1998-12-18	15.69	16.25	15.63	16.25	1382100
1998-12-21	16.50	17.25	16.25	16.31	1264500
1998-12-22	16.25	16.44	15.50	15.75	671000
1998-12-23	15.88	16.00	15.25	15.25	929600
1998-12-24	15.38	16.38	15.31	15.94	869300
1998-12-28	15.88	15.88	15.25	15.50	869100
1998-12-29	15.25	15.38	14.50	14.56	1311800
1998-12-30	14.56	15.63	14.50	15.31	1315600
1998-12-31	15.25	15.25	14.81	15.06	858000
1999-01-04	15.13	15.75	15.00	15.06	688900
1999-01-05	14.81	16.75	14.81	16.56	2368500
1999-01-06	17.13	17.44	16.50	16.50	1365300
1999-01-07	16.69	18.31	16.50	18.00	3374000
1999-01-08	18.94	18.94	17.75	18.19	3052000
1999-01-11	18.44	19.13	18.25	19.00	2467800
1999-01-12	18.88	20.00	18.31	19.50	1707200
1999-01-13	18.50	21.44	18.00	20.38	7722400
1999-01-14	20.63	20.69	19.75	20.00	2495200
1999-01-15	20.06	20.44	19.56	19.88	1161000
1999-01-19	20.00	20.69	18.81	19.25	3037300
1999-01-20	18.75	18.75	16.00	16.50	4191700
1999-01-21	16.63	17.19	16.38	16.44	2194400
1999-01-22	16.00	16.13	15.31	15.31	1856400
1999-01-25	15.50	15.88	14.88	15.00	1947700
1999-01-26	15.00	15.31	14.50	14.63	6091600
1999-01-27	14.75	14.81	13.50	13.50	4818500
1999-01-28	13.44	14.06	13.06	14.06	3126900
1999-01-29	14.00	14.19	13.56	13.63	1694200
1999-02-01	13.88	14.50	13.75	14.38	2117300
1999-02-02	14.13	14.25	12.88	12.88	2252200
1999-02-03	12.88	13.81	12.75	13.25	1525600
1999-02-04	13.38	13.56	12.56	12.63	1240000
1999-02-05	12.75	12.88	11.63	12.88	2584700
1999-02-08	13.38	13.50	12.88	13.03	1514300
1999-02-09	13.25	13.38	12.06	12.19	1982900
1999-02-10	12.06	12.44	11.88	12.06	1348800
1999-02-11	12.06	12.31	11.13	12.25	1657800
1999-02-12	11.94	12.06	11.38	11.75	890800
1999-02-16	11.94	12.00	11.00	11.19	1514900
1999-02-17	10.88	11.13	10.00	10.13	2052800
1999-02-18	10.38	11.06	10.00	10.94	2444700
1999-02-19	11.00	11.00	10.50	10.69	968200
1999-02-22	11.13	11.38	10.88	11.00	1730000
1999-02-23	11.13	11.25	10.69	11.00	1028100
1999-02-24	11.13	11.13	10.31	10.38	1142300
1999-02-25	10.25	10.38	9.88	10.38	1071700
1999-02-26	10.25	10.38	9.50	9.50	1959500
1999-03-01	9.56	10.31	9.56	10.13	1073800
1999-03-02	10.38	10.38	9.69	9.75	765400
1999-03-03	9.88	9.88	9.44	9.50	708100
1999-03-04	9.56	9.94	9.38	9.56	1154300
1999-03-05	9.88	9.88	9.38	9.38	555800
1999-03-08	9.50	9.69	9.25	9.56	981600
1999-03-09	9.63	10.38	9.50	9.75	1073700
1999-03-10	9.88	9.94	9.44	9.50	779600
1999-03-11	9.63	9.88	9.44	9.56	721200
1999-03-12	9.44	9.75	9.38	9.38	423500
1999-03-15	9.50	9.88	9.38	9.50	512600
1999-03-16	9.56	9.69	9.44	9.50	351600
1999-03-17	9.56	10.31	9.56	9.75	1220900
1999-03-18	9.81	9.81	9.50	9.63	707500
1999-03-19	9.63	9.75	9.13	9.31	1024300
1999-03-22	9.25	9.25	8.63	8.63	943900
1999-03-23	8.63	8.94	8.50	8.69	766500
1999-03-24	8.81	8.81	8.50	8.56	511700
1999-03-25	8.69	8.81	8.50	8.56	704000
1999-03-26	8.63	8.88	8.50	8.56	613800
1999-03-29	8.56	8.75	8.38	8.38	724400
1999-03-30	8.44	8.44	7.94	8.00	1292200
1999-03-31	8.13	8.19	7.75	7.88	1235700
1999-04-01	8.00	8.44	7.94	8.00	629700
1999-04-05	8.38	8.38	7.69	7.75	757000
1999-04-06	7.81	8.56	7.56	7.63	773700
1999-04-07	7.75	7.81	7.31	7.44	1248400
1999-04-08	7.50	7.56	7.19	7.38	638300
1999-04-09	7.31	7.50	7.19	7.25	570800
1999-04-12	7.38	7.56	7.06	7.31	674800
1999-04-13	7.44	7.81	7.00	7.00	1894800
1999-04-14	7.25	7.31	6.88	6.94	1582700
1999-04-15	7.13	7.13	6.94	7.13	679900
1999-04-16	7.13	7.31	7.06	7.06	614500
1999-04-19	7.06	7.19	6.81	6.94	984000
1999-04-20	7.00	7.13	6.94	7.00	430400
1999-04-21	7.00	7.19	6.63	6.63	1294600
1999-04-22	6.94	7.69	6.69	7.44	2247100
1999-04-23	8.00	8.00	7.50	7.63	1119200
1999-04-26	7.75	7.94	7.31	7.31	861800
1999-04-27	7.44	8.88	7.31	8.88	2292700
1999-04-28	8.75	8.81	8.13	8.19	1602700
1999-04-29	8.19	8.75	8.13	8.31	836900
1999-04-30	8.31	8.63	7.88	8.06	691300
1999-05-03	8.00	8.00	7.75	7.88	579200
1999-05-04	7.88	7.88	7.50	7.63	897900
1999-05-05	7.63	7.81	7.50	7.69	365300
1999-05-06	7.75	7.88	7.50	7.56	1562500
1999-05-07	7.63	7.75	7.56	7.56	428200
1999-05-10	7.69	8.63	7.63	8.38	1699100
1999-05-11	8.63	8.75	8.31	8.38	1222700
1999-05-12	8.63	8.94	8.00	8.69	2315000
1999-05-13	8.94	9.88	8.88	9.00	2084200
1999-05-14	9.75	9.75	8.94	9.00	1132400
1999-05-17	9.00	9.44	8.56	8.94	885900
1999-05-18	8.88	9.13	8.75	8.88	410700
1999-05-19	9.00	9.25	8.56	8.81	651100
1999-05-20	9.19	9.31	8.94	9.31	908500
1999-05-21	9.13	9.19	8.75	8.88	596300
1999-05-24	8.88	9.06	8.56	8.63	738000
1999-05-25	8.63	8.69	8.25	8.25	438800
1999-05-26	8.25	8.38	7.81	7.81	993100
1999-05-27	7.88	7.88	7.63	7.75	464000
1999-05-28	7.88	8.00	7.63	8.00	998500
1999-06-01	7.88	8.13	7.75	7.94	384600
1999-06-02	7.88	8.06	7.63	7.69	790000
1999-06-03	7.69	7.94	7.63	7.75	528900
1999-06-04	7.56	7.63	7.38	7.56	1147900
1999-06-07	7.63	8.00	7.63	7.81	679600
1999-06-08	7.88	7.88	7.44	7.44	524900
1999-06-09	7.50	7.94	7.44	7.69	715400
1999-06-10	7.63	7.81	7.50	7.50	610400
1999-06-11	7.63	7.75	7.44	7.44	402100
1999-06-14	7.50	7.50	7.13	7.13	412500
1999-06-15	7.19	7.19	6.88	6.88	856400
1999-06-16	7.00	7.25	6.88	6.88	1174000
1999-06-17	6.69	6.75	6.38	6.50	2566200
1999-06-18	6.44	6.75	6.38	6.69	1568400
1999-06-21	6.75	6.75	6.50	6.63	814600
1999-06-22	6.63	6.69	6.56	6.56	533100
1999-06-23	6.63	6.63	6.50	6.56	586500
1999-06-24	6.56	6.56	6.38	6.44	534800
1999-06-25	6.50	6.50	6.25	6.25	639000
1999-06-28	6.38	6.56	6.38	6.44	865800
1999-06-29	6.44	6.44	6.25	6.31	1874300
1999-06-30	6.31	6.56	6.31	6.50	1206500
1999-07-01	6.50	6.50	6.38	6.50	677900
1999-07-02	6.44	6.50	6.31	6.38	731100
1999-07-06	6.50	6.56	6.31	6.38	906500
1999-07-07	6.38	6.44	6.31	6.38	462300
1999-07-08	6.44	6.44	6.19	6.25	895600
1999-07-09	6.25	6.25	6.13	6.19	672500
1999-07-12	6.19	6.25	6.00	6.00	728300
1999-07-13	6.13	6.13	5.81	5.81	2043300
1999-07-14	5.88	7.06	5.75	6.94	5462300
1999-07-15	7.06	7.25	6.50	6.88	2889500
1999-07-16	6.63	6.63	6.19	6.19	1682200
1999-07-19	6.25	6.44	6.00	6.06	1497800
1999-07-20	6.06	6.06	5.94	5.94	712000
1999-07-21	6.00	6.31	5.94	6.06	800400
1999-07-22	6.06	6.13	5.69	5.69	1313200
1999-07-23	5.75	5.75	5.00	5.06	4354200
1999-07-26	5.19	5.25	4.75	4.88	2987700
1999-07-27	4.94	5.13	4.88	5.00	1450700
1999-07-28	5.13	5.13	4.88	4.94	1910600
1999-07-29	4.88	4.94	4.81	4.94	1410700
1999-07-30	4.88	4.94	4.75	4.88	883800
1999-08-02	4.94	4.94	4.50	4.56	912400
1999-08-03	4.50	4.56	4.00	4.13	2511100
1999-08-04	4.06	4.19	3.88	4.00	1763700
1999-08-05	4.00	4.25	3.88	4.19	1711900
1999-08-06	4.13	4.19	3.94	4.00	933400
1999-08-09	4.00	4.00	3.88	3.88	804800
1999-08-10	3.94	4.00	3.81	3.81	1130900
1999-08-11	3.88	3.94	3.63	3.69	1123600
1999-08-12	3.69	3.69	3.50	3.56	2143000
1999-08-13	3.56	3.75	3.50	3.75	1539700
1999-08-16	4.00	4.69	3.88	4.38	5700300
1999-08-17	4.50	4.75	4.44	4.69	3374600
1999-08-18	4.69	5.81	4.56	5.69	7203800
1999-08-19	5.75	6.94	5.69	6.88	13779900
1999-08-20	7.00	7.56	5.88	5.94	13376200
1999-08-23	5.75	5.88	5.25	5.63	4850500
1999-08-24	5.69	6.25	5.56	5.88	3447000
1999-08-25	5.94	5.94	5.50	5.81	1346700
1999-08-26	5.81	5.88	5.56	5.69	2391400
1999-08-27	5.63	5.69	5.38	5.44	1860500
1999-08-30	5.63	6.00	5.50	5.63	2027300
1999-08-31	5.88	6.38	5.75	6.13	2856400
1999-09-01	6.13	6.63	6.13	6.38	2358400
1999-09-02	6.31	6.44	6.00	6.13	1743900
1999-09-03	6.19	6.31	6.00	6.00	1658500
1999-09-07	6.06	6.38	5.75	5.81	1879100
1999-09-08	5.81	6.19	5.56	5.63	3482000
1999-09-09	5.69	5.75	5.38	5.50	2327900
1999-09-10	5.56	5.63	5.31	5.38	1372800
1999-09-13	5.38	5.44	5.19	5.38	1298500
1999-09-14	5.25	5.25	5.13	5.13	845200
1999-09-15	5.25	5.38	4.88	4.94	2071300
1999-09-16	5.06	5.06	4.63	4.63	1485700
1999-09-17	4.75	4.94	4.69	4.81	1558800
1999-09-20	4.75	4.75	4.56	4.63	1534300
1999-09-21	4.50	4.56	4.19	4.25	2620700
1999-09-22	4.25	4.44	4.25	4.38	1211600
1999-09-23	4.44	4.63	4.44	4.50	1234800
1999-09-24	4.44	4.50	4.25	4.31	970200
1999-09-27	4.38	4.38	4.13	4.19	747700
1999-09-28	4.06	4.13	4.00	4.00	1567300
1999-09-29	4.00	4.00	3.63	3.81	3193900
1999-09-30	3.75	3.81	3.50	3.69	2460500
1999-10-01	3.75	4.38	3.69	4.19	2601900
1999-10-04	4.31	4.38	3.81	3.94	1722700
1999-10-05	4.00	4.00	3.69	3.88	2189500
1999-10-06	3.88	4.00	3.63	4.00	1461600
1999-10-07	4.00	4.00	3.81	3.81	993200
1999-10-08	3.88	3.94	3.50	3.63	4775100
1999-10-11	3.63	3.69	3.56	3.69	1748600
1999-10-12	3.63	3.69	3.56	3.56	1275600
1999-10-13	3.56	3.63	3.50	3.50	1036100
1999-10-14	3.56	3.69	3.50	3.63	1634600
1999-10-15	3.56	3.63	3.50	3.50	1284700
1999-10-18	3.56	3.56	3.31	3.31	1473300
1999-10-19	3.38	3.56	3.38	3.44	817700
1999-10-20	3.50	3.50	3.31	3.31	1272800
1999-10-21	3.38	3.44	3.25	3.38	895600
1999-10-22	3.38	3.44	3.31	3.44	690300
1999-10-25	3.38	3.38	3.00	3.06	2556000
1999-10-26	3.13	3.25	3.06	3.06	848500
1999-10-27	3.19	3.31	3.13	3.25	547800
1999-10-28	3.38	3.44	3.13	3.19	1146300
1999-10-29	3.25	3.31	3.13	3.25	946400
1999-11-01	3.25	3.31	3.00	3.13	1632500
1999-11-02	3.13	3.25	3.00	3.13	1453000
1999-11-03	3.13	3.13	2.94	2.94	1850500
1999-11-04	3.13	3.13	2.81	2.81	3088400
1999-11-05	2.88	2.94	2.75	2.81	3408700
1999-11-08	2.88	3.19	2.88	2.94	3718500
1999-11-09	3.00	3.25	2.94	3.25	2215500
1999-11-10	3.25	4.50	3.25	4.25	17818300
1999-11-11	4.25	4.56	3.75	3.88	6015200
1999-11-12	3.88	3.94	3.44	3.75	3723400
1999-11-15	3.81	3.88	3.50	3.75	2263000
1999-11-16	3.75	3.88	3.63	3.69	1956400
1999-11-17	3.69	4.31	3.63	3.94	3526100
1999-11-18	4.00	4.13	3.88	3.94	2390800
1999-11-19	4.00	4.06	3.69	3.88	2440600
1999-11-22	3.94	4.00	3.81	3.88	1622000
1999-11-23	3.94	3.94	3.63	3.69	2106900
1999-11-24	3.75	3.75	3.50	3.69	2135600
1999-11-26	3.75	3.75	3.63	3.69	553400
1999-11-29	3.75	4.19	3.69	4.19	4073900
1999-11-30	4.06	4.50	3.88	3.88	4469600
1999-12-01	3.75	4.19	3.75	3.81	2318100
1999-12-02	3.94	3.94	3.75	3.81	1541400
1999-12-03	3.94	3.94	3.75	3.75	1681900
1999-12-06	3.81	3.81	3.63	3.75	1670700
1999-12-07	3.75	3.75	3.50	3.69	1458700
1999-12-08	3.63	3.63	3.50	3.56	1966800
1999-12-09	3.56	3.75	3.50	3.50	2215000
1999-12-10	3.69	3.75	3.50	3.63	2629000
1999-12-13	3.63	3.69	3.44	3.44	1934800
1999-12-14	3.56	3.69	3.56	3.63	1771600
1999-12-15	3.69	3.75	3.50	3.50	1637800
1999-12-16	3.63	4.13	3.56	4.00	1158700
1999-12-17	4.06	4.50	3.94	4.19	7914200
1999-12-20	4.25	4.38	3.88	3.94	2345600
1999-12-21	3.88	4.06	3.81	3.88	1485600
1999-12-22	3.88	3.94	3.75	3.88	1448000
1999-12-23	3.81	3.94	3.63	3.75	2078700
1999-12-27	3.88	3.88	3.63	3.69	2146500
1999-12-28	3.75	3.94	3.50	3.56	2855400
1999-12-29	3.56	3.69	3.50	3.69	2321900
1999-12-30	3.63	3.81	3.63	3.81	3317300
1999-12-31	3.88	4.19	3.81	4.19	4214300
2000-01-03	4.25	4.25	3.94	3.94	2461900
2000-01-04	3.94	5.00	3.88	4.69	7660300
2000-01-05	4.75	4.75	4.13	4.38	3944600
2000-01-06	4.50	4.69	4.31	4.56	2468400
2000-01-07	4.63	5.63	4.63	5.63	9783000
2000-01-10	5.50	5.56	5.00	5.00	4961300
2000-01-11	4.88	5.25	4.50	5.00	4393600
2000-01-12	4.94	5.00	4.00	4.56	3791800
2000-01-13	4.75	4.88	4.25	4.31	2919000
2000-01-14	4.38	4.75	4.31	4.50	2952200
2000-01-18	4.88	5.25	4.56	5.13	4523500
2000-01-19	5.06	6.69	5.00	6.69	7651500
2000-01-20	6.38	6.38	5.31	5.56	8872700
2000-01-21	5.50	5.56	5.00	5.13	3447300
2000-01-24	5.31	5.38	4.75	4.75	3333300
2000-01-25	4.88	5.50	4.75	5.50	3379800
2000-01-26	5.25	5.75	4.94	5.75	2750500
2000-01-27	5.13	5.38	4.63	4.63	3692800
2000-01-28	4.75	5.13	4.69	5.00	2153600
2000-01-31	4.94	4.94	4.63	4.75	1273400
2000-02-01	4.75	4.81	4.56	4.69	1669000
2000-02-02	4.63	4.75	4.56	4.75	1297000
2000-02-03	4.69	5.19	4.63	5.06	3049900
2000-02-04	5.19	5.25	4.88	5.06	2031000
2000-02-07	5.06	5.50	5.00	5.25	2992100
2000-02-08	5.25	5.56	5.00	5.13	3046000
2000-02-09	5.13	5.19	4.88	5.00	1744700
2000-02-10	5.00	5.00	4.75	4.81	2456600
2000-02-11	4.81	4.94	4.25	4.94	2678600
2000-02-14	4.69	4.75	4.63	4.69	1473100
2000-02-15	4.63	4.69	4.50	4.50	1696700
2000-02-16	4.63	4.63	4.50	4.50	1352600
2000-02-17	4.56	4.69	4.50	4.50	1742400
2000-02-18	4.56	4.56	4.31	4.31	1762300
2000-02-22	4.31	4.50	4.25	4.25	1633300
2000-02-23	4.31	4.31	4.13	4.31	1791000
2000-02-24	4.19	4.38	4.19	4.25	1769100
2000-02-25	4.13	4.25	3.94	3.94	2750700
2000-02-28	4.00	4.13	3.94	3.94	1907300
2000-02-29	4.06	4.75	4.06	4.50	3057800
2000-03-01	4.50	4.69	4.31	4.69	2455600
2000-03-02	4.56	4.75	4.50	4.75	2013300
2000-03-03	4.88	4.88	4.38	4.50	1960600
2000-03-06	4.63	5.13	4.50	4.81	4475000
2000-03-07	4.75	4.88	4.44	4.56	2089500
2000-03-08	4.56	4.69	4.44	4.56	1306300
2000-03-09	4.56	6.00	4.50	6.00	8568400
2000-03-10	5.63	5.75	5.19	5.19	4687500
2000-03-13	5.50	7.25	5.38	7.25	18814600
2000-03-14	7.25	7.75	6.50	6.50	10510000
2000-03-15	6.94	6.94	6.38	6.50	4792900
2000-03-16	7.44	7.69	7.00	7.63	8804600
2000-03-17	7.50	7.94	6.00	7.50	3706000
2000-03-20	7.50	7.56	6.75	6.94	2666400
2000-03-21	6.81	7.13	6.56	7.13	2091000
2000-03-22	7.25	8.50	7.13	8.00	6757900
2000-03-23	8.00	8.81	8.00	8.75	6106000
2000-03-24	8.25	8.81	8.25	8.63	3399800
2000-03-27	8.63	8.69	8.13	8.25	1644400
2000-03-28	8.13	8.19	7.56	7.69	2174100
2000-03-29	7.69	7.75	7.00	7.75	2756300
2000-03-30	7.44	7.63	6.63	6.88	3406700
2000-03-31	7.06	7.50	6.50	7.44	4411600
2000-04-03	7.44	7.50	6.94	7.13	1868800
2000-04-04	7.06	7.25	5.81	6.44	3779900
2000-04-05	6.94	7.88	6.50	7.69	5536500
2000-04-06	7.81	7.81	7.06	7.75	3408200
2000-04-07	7.88	7.88	7.50	7.56	1469100
2000-04-10	7.50	7.63	7.00	7.06	1543400
2000-04-11	7.00	7.00	6.63	6.69	1620900
2000-04-12	6.69	6.81	6.25	6.25	1718600
2000-04-13	6.50	6.94	6.31	6.75	2214200
2000-04-14	6.56	6.63	5.81	6.00	2838000
2000-04-17	5.50	6.00	5.50	5.63	2171100
2000-04-18	5.69	6.31	5.69	6.19	1591500
2000-04-19	6.25	7.00	6.13	7.00	1288400
2000-04-20	6.38	6.44	6.19	6.19	1139700
2000-04-24	6.00	6.19	5.81	6.06	1413700
2000-04-25	6.31	7.25	6.25	7.00	3555500
2000-04-26	7.13	7.13	6.75	6.81	1548700
2000-04-27	6.69	7.75	6.63	7.75	1934500
2000-04-28	7.44	7.50	6.75	6.88	3017000
2000-05-01	6.94	7.19	6.81	7.19	1402300
2000-05-02	6.94	7.00	6.63	6.69	1155500
2000-05-03	6.63	6.75	6.44	6.69	1407400
2000-05-04	6.69	6.75	6.50	6.56	611400
2000-05-05	6.50	6.69	6.50	6.56	481700
2000-05-08	6.44	6.63	6.44	6.50	709300
2000-05-09	6.50	6.56	5.88	5.88	1446500
2000-05-10	5.88	6.88	5.38	6.88	1406600
2000-05-11	5.94	6.13	5.81	5.88	598500
2000-05-12	6.00	6.06	5.63	5.75	1080000
2000-05-15	5.63	5.94	5.56	5.94	1213900
2000-05-16	5.88	6.13	5.44	5.63	1297900
2000-05-17	5.50	5.56	5.16	5.19	2086800
2000-05-18	5.31	5.38	5.13	5.25	1271700
2000-05-19	5.13	5.44	5.06	5.19	710400
2000-05-22	5.19	5.19	4.56	5.00	1550800
2000-05-23	5.00	5.06	4.63	5.00	1358200
2000-05-24	5.00	5.06	4.56	4.69	1173800
2000-05-25	4.81	4.88	4.31	4.31	996000
2000-05-26	4.44	4.63	4.31	4.63	940500
2000-05-30	4.75	4.88	4.56	4.75	964100
2000-05-31	4.69	4.81	4.69	4.69	605800
2000-06-01	4.63	4.69	4.25	4.31	1900800
2000-06-02	4.44	4.75	4.44	4.50	2041500
2000-06-05	4.56	4.69	4.50	4.56	1513400
2000-06-06	4.56	4.69	4.31	4.50	1682400
2000-06-07	4.44	4.50	4.19	4.38	1771600
2000-06-08	4.44	4.44	4.25	4.31	959100
2000-06-09	4.38	4.50	4.25	4.31	1279600
2000-06-12	4.31	4.63	4.25	4.31	1486300
2000-06-13	4.44	4.44	4.25	4.31	888500
2000-06-14	4.38	4.44	4.25	4.25	1303700
2000-06-15	4.25	4.31	4.06	4.06	1185400
2000-06-16	4.19	4.25	3.94	4.13	2057500
2000-06-19	4.25	4.88	4.25	4.75	3493700
2000-06-20	4.81	5.25	4.75	4.88	3179000
2000-06-21	4.81	5.38	4.75	5.19	2273700
2000-06-22	5.19	5.38	5.00	5.06	1351800
2000-06-23	5.00	5.19	4.75	4.75	783300
2000-06-26	5.00	5.06	4.69	4.81	855400
2000-06-27	4.75	5.06	4.75	4.94	1024000
2000-06-28	4.94	4.94	4.75	4.81	472200
2000-06-29	4.81	4.81	4.63	4.75	500400
2000-06-30	4.75	5.00	4.63	5.00	906800
2000-07-03	5.00	5.00	4.81	4.94	219700
2000-07-05	4.94	4.94	4.56	4.69	606800
2000-07-06	4.69	4.75	4.50	4.56	492000
2000-07-07	4.56	4.69	4.38	4.50	691100
2000-07-10	4.56	4.63	4.38	4.38	423900
2000-07-11	4.69	5.19	4.56	4.88	2006900
2000-07-12	5.00	5.69	4.94	5.38	3238900
2000-07-13	5.50	5.75	5.31	5.63	1831600
2000-07-14	5.69	5.69	5.13	5.25	1334600
2000-07-17	5.19	5.25	4.88	5.06	1867700
2000-07-18	5.00	5.06	4.88	5.00	785600
2000-07-19	4.88	4.94	4.81	4.81	484300
2000-07-20	4.75	5.19	4.69	4.69	3141400
2000-07-21	4.69	4.81	4.56	4.75	1427700
2000-07-24	4.94	5.19	4.63	4.69	1102100
2000-07-25	4.69	4.75	4.38	4.50	1483800
2000-07-26	4.44	4.44	4.00	4.31	2655800
2000-07-27	4.19	4.25	4.00	4.00	1323200
2000-07-28	4.00	4.13	3.56	3.94	3199200
2000-07-31	4.13	4.13	3.75	4.13	1122500
2000-08-01	4.13	4.13	3.88	4.06	1016200
2000-08-02	3.94	4.00	3.81	4.00	907700
2000-08-03	3.75	3.81	3.63	3.75	1512100
2000-08-04	3.75	3.94	3.75	3.81	1090300
2000-08-07	3.81	4.13	3.81	3.94	1092100
2000-08-08	3.88	4.00	3.69	3.75	1383000
2000-08-09	3.81	3.81	3.56	3.56	1156300
2000-08-10	3.56	3.75	3.56	3.63	625800
2000-08-11	3.69	3.75	3.56	3.69	717300
2000-08-14	3.69	3.81	3.69	3.75	525500
2000-08-15	3.81	4.31	3.75	4.13	1922500
2000-08-16	4.00	4.31	4.00	4.31	878000
2000-08-17	4.25	4.44	4.25	4.38	2397200
2000-08-18	4.38	5.75	4.38	5.63	7048800
2000-08-21	5.50	5.63	5.19	5.44	3138400
2000-08-22	5.25	5.38	5.25	5.25	1449100
2000-08-23	5.13	5.19	4.69	4.94	1279000
2000-08-24	4.94	5.63	4.88	5.50	3001400
2000-08-25	5.38	5.56	5.31	5.44	1003600
2000-08-28	5.13	6.13	5.13	6.06	3990900
2000-08-29	5.94	6.44	5.81	6.00	3430000
2000-08-30	6.00	6.13	5.75	5.81	2685100
2000-08-31	5.88	6.25	5.75	5.88	4304400
2000-09-01	5.81	5.94	5.56	5.75	1609900
2000-09-05	5.81	6.25	5.63	6.00	2011300
2000-09-06	5.94	6.00	5.63	5.88	1258800
2000-09-07	5.88	6.19	5.75	5.81	2136600
2000-09-08	5.81	6.00	5.63	5.81	1842700
2000-09-11	5.75	5.94	5.63	5.69	2053300
2000-09-12	5.75	5.75	5.25	5.31	1226300
2000-09-13	5.00	5.44	4.94	5.06	2987900
2000-09-14	5.06	5.50	5.06	5.25	1475400
2000-09-15	5.25	5.63	5.06	5.38	2319500
2000-09-18	5.38	5.81	5.31	5.50	2586900
2000-09-19	5.44	5.63	5.38	5.56	1381400
2000-09-20	5.63	6.00	5.56	6.00	3815000
2000-09-21	5.88	6.31	5.69	6.00	7698300
2000-09-22	5.56	5.94	5.50	5.63	2057900
2000-09-25	5.63	5.81	5.38	5.56	2613200
2000-09-26	5.56	5.56	5.13	5.13	1829800
2000-09-27	5.25	5.44	4.94	5.06	1583700
2000-09-28	5.00	5.63	4.88	5.44	1615600
2000-09-29	5.63	5.88	5.44	5.88	2653800
2000-10-02	5.88	6.19	5.69	5.81	3966900
2000-10-03	5.81	5.88	5.50	5.56	1524200
2000-10-04	5.63	6.25	5.25	6.13	5329700
2000-10-05	6.13	6.81	5.94	6.63	7820900
2000-10-06	6.63	6.81	6.06	6.13	4017200
2000-10-09	6.19	6.38	6.00	6.19	1773000
2000-10-10	6.44	6.63	5.88	6.00	4037400
2000-10-11	5.75	5.88	5.25	5.50	2594300
2000-10-12	5.50	5.75	5.13	5.25	2137400
2000-10-13	5.25	5.69	5.25	5.56	1706100
2000-10-16	5.56	5.81	5.44	5.63	1275000
2000-10-17	5.63	5.75	5.19	5.31	1005600
2000-10-18	5.19	5.44	4.75	5.00	1999000
2000-10-19	5.13	5.38	5.00	5.19	1950000
2000-10-20	5.13	5.25	4.94	5.25	2790800
2000-10-23	5.38	5.63	5.31	5.56	2968100
2000-10-24	5.56	5.94	5.50	5.69	2537800
2000-10-25	5.56	6.19	5.56	6.13	3979000
2000-10-26	6.06	6.13	5.56	6.00	2899600
2000-10-27	6.00	6.38	5.81	6.00	2949700
2000-10-30	5.88	5.88	5.69	5.88	1066800
2000-10-31	5.88	6.06	5.63	6.00	1336800
2000-11-01	5.81	5.88	5.69	5.75	972300
2000-11-02	6.00	6.25	5.88	6.06	3255900
2000-11-03	6.00	6.06	5.81	5.94	1122900
2000-11-06	5.88	6.19	5.81	5.94	1765100
2000-11-07	5.88	5.94	5.63	5.81	1183100
2000-11-08	5.94	6.00	5.69	6.00	1234800
2000-11-09	5.88	6.00	5.56	5.75	2070900
2000-11-10	5.63	5.75	5.50	5.56	917800
2000-11-13	5.44	5.44	5.06	5.19	1664400
2000-11-14	5.31	5.50	5.25	5.38	1183600
2000-11-15	5.44	5.63	5.38	5.63	1901200
2000-11-16	5.50	5.56	5.38	5.56	857000
2000-11-17	5.50	5.56	5.31	5.56	1231200
2000-11-20	5.50	5.81	5.44	5.69	2040300
2000-11-21	5.56	5.69	5.44	5.56	2009900
2000-11-22	5.50	5.50	5.06	5.38	1252600
2000-11-24	5.38	5.38	5.25	5.38	241800
2000-11-27	5.38	5.44	4.75	5.06	1348100
2000-11-28	4.94	5.00	4.00	4.25	1865400
2000-11-29	4.13	4.25	3.25	3.50	3243300
2000-11-30	3.44	3.63	3.06	3.25	2256600
2000-12-01	3.31	3.63	3.13	3.31	3032300
2000-12-04	3.38	3.44	2.25	2.25	7159600
2000-12-05	2.38	2.63	2.31	2.50	5691100
2000-12-06	2.50	2.63	2.31	2.44	2863900
2000-12-07	2.50	2.56	2.31	2.44	1629500
2000-12-08	2.63	2.63	2.31	2.56	2234200
2000-12-11	2.63	3.31	2.56	3.25	2554500
2000-12-12	3.25	3.81	3.06	3.44	2287600
2000-12-13	3.38	3.50	2.94	2.94	1750200
2000-12-14	2.94	2.94	2.81	2.81	981900
2000-12-15	2.81	2.88	2.69	2.75	1649300
2000-12-18	2.81	2.88	2.56	2.63	1317000
2000-12-19	2.50	2.69	2.31	2.44	1788400
2000-12-20	2.38	2.38	2.19	2.31	2420900
2000-12-21	2.44	2.69	2.38	2.63	2242200
2000-12-22	2.69	2.94	2.56	2.81	2588600
2000-12-26	2.75	2.88	2.38	2.50	1471100
2000-12-27	2.50	2.56	2.31	2.38	1457500
2000-12-28	2.38	2.56	2.38	2.50	2195300
2000-12-29	2.50	2.63	2.38	2.44	2464600
2001-01-02	2.56	2.56	2.31	2.31	703000
2001-01-03	2.38	2.81	2.31	2.81	1685100
2001-01-04	3.06	3.38	2.94	3.25	3339400
2001-01-05	3.25	3.31	3.00	3.25	1200900
2001-01-08	3.25	3.31	3.13	3.25	849200
2001-01-09	3.25	3.63	3.19	3.56	1447100
2001-01-10	3.56	3.81	3.38	3.81	1467600
2001-01-11	3.69	3.94	3.56	3.94	1566600
2001-01-12	3.81	3.94	3.63	3.81	733500
2001-01-16	3.69	3.88	3.69	3.81	381900
2001-01-17	3.81	3.94	3.75	3.81	807500
2001-01-18	3.88	3.94	3.69	3.88	1458600
2001-01-19	4.06	4.06	3.56	3.69	4651500
2001-01-22	3.69	4.38	3.56	4.38	2872000
2001-01-23	4.31	4.94	4.13	4.88	2459000
2001-01-24	4.88	5.44	4.75	5.19	4090100
2001-01-25	5.19	5.19	4.69	4.81	3549800
2001-01-26	4.75	4.81	4.06	4.13	3557500
2001-01-29	4.12	4.54	4.08	4.50	1880400
2001-01-30	4.60	4.85	4.41	4.78	1956000
2001-01-31	4.88	5.39	4.85	5.28	4315900
2001-02-01	5.18	5.94	4.94	5.09	1367000
2001-02-02	5.00	5.25	4.60	4.70	1390700
2001-02-05	4.58	4.97	4.41	4.80	755800
2001-02-06	4.89	4.95	4.55	4.58	671100
2001-02-07	4.58	4.58	4.15	4.36	1952300
2001-02-08	4.36	4.47	4.25	4.29	761300
2001-02-09	4.24	4.25	4.05	4.20	1081400
2001-02-12	4.15	4.94	4.15	4.86	1647600
2001-02-13	5.05	5.20	4.95	5.02	2611700
2001-02-14	5.00	5.00	4.61	4.90	746500
2001-02-15	4.85	5.26	4.85	5.23	2118600
2001-02-16	4.95	5.00	4.85	4.98	847900
2001-02-20	4.75	4.98	4.45	4.50	1210900
2001-02-21	4.40	4.59	4.17	4.31	1551900
2001-02-22	4.21	4.50	4.15	4.35	832900
2001-02-23	4.25	4.45	4.16	4.30	617400
2001-02-26	4.36	4.50	4.28	4.48	610500
2001-02-27	4.40	4.41	4.29	4.29	271100
2001-02-28	4.29	4.38	4.00	4.12	1362300
2001-03-01	4.07	4.07	3.25	3.85	3068200
2001-03-02	3.65	4.15	3.47	3.90	2181500
2001-03-05	3.98	4.06	3.75	3.80	497400
2001-03-06	4.05	4.21	4.00	4.14	1320900
2001-03-07	4.15	4.42	4.10	4.42	1024100
2001-03-08	4.36	4.40	4.15	4.40	772000
2001-03-09	4.20	4.25	4.10	4.20	1018600
2001-03-12	4.20	4.20	3.98	4.10	1398000
2001-03-13	4.05	4.08	3.75	3.80	1745000
2001-03-14	3.60	4.03	3.60	3.85	826300
2001-03-15	3.90	4.24	3.90	4.13	1291300
2001-03-16	4.18	4.20	4.00	4.02	953500
2001-03-19	3.95	4.30	3.91	4.25	1047600
2001-03-20	4.23	4.30	3.90	3.90	684500
2001-03-21	3.90	4.05	3.87	3.97	911900
2001-03-22	3.97	4.05	3.90	4.00	1097000
2001-03-23	4.05	4.23	4.05	4.22	569500
2001-03-26	4.25	4.30	4.10	4.20	465500
2001-03-27	4.24	4.43	4.15	4.39	708300
2001-03-28	4.35	4.35	4.18	4.33	655100
2001-03-29	4.39	4.73	4.34	4.56	1154400
2001-03-30	4.46	4.76	4.40	4.76	888400
2001-04-02	4.70	4.80	4.35	4.80	949400
2001-04-03	4.75	4.75	4.00	4.24	1049100
2001-04-04	4.20	4.23	3.75	3.85	2200200
2001-04-05	3.95	4.13	3.91	4.12	1174200
2001-04-06	4.05	4.09	3.93	4.00	614100
2001-04-09	4.00	4.10	3.99	4.04	444800
2001-04-10	4.30	4.76	4.30	4.67	2704100
2001-04-11	4.70	4.85	4.60	4.79	2313900
2001-04-12	4.80	5.03	4.70	5.01	3015900
2001-04-16	4.97	5.27	4.94	5.24	2422200
2001-04-17	5.16	5.30	5.01	5.05	1775200
2001-04-18	5.11	5.58	5.05	5.34	3587300
2001-04-19	5.30	5.38	5.15	5.37	1590100
2001-04-20	5.36	5.42	5.05	5.12	778800
2001-04-23	5.12	5.14	5.00	5.03	1227800
2001-04-24	5.06	5.15	4.90	5.10	1114000
2001-04-25	5.10	5.25	5.05	5.22	583400
2001-04-26	5.19	5.23	5.02	5.06	686600
2001-04-27	5.10	5.22	5.00	5.05	891700
2001-04-30	5.05	5.32	5.05	5.32	776100
2001-05-01	5.28	5.49	5.14	5.49	1802500
2001-05-02	5.40	5.50	5.30	5.36	913600
2001-05-03	5.31	5.43	5.25	5.39	458700
2001-05-04	5.34	5.34	5.15	5.33	406200
2001-05-07	5.28	5.40	5.20	5.33	715100
2001-05-08	5.31	5.33	5.17	5.24	300500
2001-05-09	5.17	5.20	5.01	5.11	384200
2001-05-10	5.12	5.14	4.96	5.05	876000
2001-05-11	5.05	5.05	4.95	4.97	619800
2001-05-14	4.96	5.00	4.90	4.95	542600
2001-05-15	4.91	5.00	4.91	4.99	269500
2001-05-16	4.97	5.25	4.95	5.25	914500
2001-05-17	5.10	5.22	5.05	5.09	846700
2001-05-18	5.07	5.10	5.00	5.02	311600
2001-05-21	5.02	5.10	4.90	5.10	530200
2001-05-22	5.05	5.12	4.90	4.92	825600
2001-05-23	4.92	4.94	4.86	4.87	432000
2001-05-24	4.90	4.90	4.75	4.90	309900
2001-05-25	4.92	4.94	4.80	4.87	232600
2001-05-29	4.80	4.90	4.45	4.50	529300
2001-05-30	4.45	4.45	4.18	4.22	1153700
2001-05-31	4.25	4.41	4.22	4.31	495200
2001-06-01	4.36	4.50	4.30	4.44	432500
2001-06-04	4.45	4.60	4.25	4.37	525500
2001-06-05	4.30	4.43	4.15	4.39	1175000
2001-06-06	4.45	4.48	4.05	4.05	4109200
2001-06-07	4.10	4.16	3.94	4.00	5389200
2001-06-08	4.00	4.09	3.85	3.98	1130900
2001-06-11	4.00	4.00	3.61	3.61	1581200
2001-06-12	3.65	3.72	3.46	3.50	1688300
2001-06-13	3.60	3.65	3.23	3.29	1762900
2001-06-14	3.20	3.30	2.98	3.22	2670900
2001-06-15	3.20	3.50	3.15	3.47	545100
2001-06-18	3.37	3.44	3.10	3.10	615800
2001-06-19	3.20	3.34	3.10	3.10	452300
2001-06-20	3.08	3.33	3.08	3.21	841500
2001-06-21	3.24	3.50	3.24	3.43	445800
2001-06-22	3.44	3.49	3.35	3.38	342400
2001-06-25	3.41	3.45	3.18	3.20	992400
2001-06-26	3.30	3.45	3.28	3.40	706000
2001-06-27	3.46	3.54	3.32	3.45	419800
2001-06-28	3.47	3.70	3.46	3.65	603900
2001-06-29	3.58	4.00	3.49	3.95	1253800
2001-07-02	3.95	3.95	3.47	3.47	1046500
2001-07-03	3.52	3.59	3.49	3.53	193200
2001-07-05	3.47	3.60	3.46	3.54	548100
2001-07-06	3.52	3.52	3.27	3.27	353000
2001-07-09	3.27	3.39	3.26	3.35	417700
2001-07-10	3.32	3.50	3.12	3.12	734000
2001-07-11	3.17	3.29	3.11	3.14	611200
2001-07-12	3.20	3.32	3.12	3.19	1081800
2001-07-13	3.20	3.27	3.17	3.19	319100
2001-07-16	3.25	3.26	3.15	3.16	547700
2001-07-17	3.20	3.23	3.12	3.13	358500
2001-07-18	3.14	3.21	3.01	3.13	851700
2001-07-19	3.14	3.28	3.11	3.17	847900
2001-07-20	3.18	3.27	3.18	3.20	641700
2001-07-23	3.23	3.30	3.10	3.10	890700
2001-07-24	3.10	3.15	2.95	2.95	954100
2001-07-25	2.95	3.10	2.95	3.00	660100
2001-07-26	3.05	3.39	3.05	3.35	1197400
2001-07-27	3.40	3.53	3.40	3.43	973200
2001-07-30	3.40	3.54	3.30	3.36	1215500
2001-07-31	3.60	3.85	3.50	3.51	1723900
2001-08-01	3.59	3.80	3.58	3.76	3871200
2001-08-02	3.80	3.85	3.61	3.69	934300
2001-08-03	3.74	3.89	3.60	3.79	919600
2001-08-06	3.75	4.06	3.70	4.01	1972700
2001-08-07	4.00	4.04	3.88	3.93	764500
2001-08-08	3.90	3.94	3.55	3.72	785200
2001-08-09	3.70	3.90	3.63	3.79	759600
2001-08-10	3.83	3.84	3.55	3.69	432800
2001-08-13	3.65	3.74	3.65	3.72	306600
2001-08-14	3.74	3.77	3.62	3.70	477900
2001-08-15	3.69	3.69	3.50	3.56	454400
2001-08-16	3.55	3.67	3.45	3.65	625500
2001-08-17	3.60	3.65	3.50	3.64	352700
2001-08-20	3.67	3.67	3.56	3.62	512800
2001-08-21	3.61	3.61	3.48	3.50	401600
2001-08-22	3.56	3.73	3.46	3.69	394100
2001-08-23	3.62	3.64	3.58	3.59	461000
2001-08-24	3.59	3.63	3.57	3.63	466400
2001-08-27	3.56	3.59	3.51	3.53	210800
2001-08-28	3.50	3.57	3.45	3.49	495400
2001-08-29	3.44	3.45	3.35	3.37	284400
2001-08-30	3.27	3.33	3.18	3.21	683500
2001-08-31	3.25	3.28	3.15	3.18	518200
2001-09-04	3.17	3.31	3.00	3.06	555400
2001-09-05	3.06	3.57	2.97	3.57	1104400
2001-09-06	3.30	3.30	3.15	3.20	1767300
2001-09-07	3.18	3.39	3.14	3.27	602800
2001-09-10	3.27	3.28	3.15	3.27	408600
2001-09-17	3.00	3.08	2.81	2.87	1062700
2001-09-18	2.90	3.00	2.75	2.75	533800
2001-09-19	2.79	2.85	2.48	2.80	889200
2001-09-20	2.70	2.73	2.50	2.54	729700
2001-09-21	2.10	2.40	2.05	2.21	1298600
2001-09-24	2.31	2.45	2.25	2.35	1277800
2001-09-25	2.45	3.38	2.30	2.37	511700
2001-09-26	2.40	2.45	2.09	2.10	931400
2001-09-27	2.02	2.10	1.95	2.05	940200
2001-09-28	2.05	2.23	2.05	2.17	982200
2001-10-01	2.16	2.44	2.15	2.44	662600
2001-10-02	2.44	2.49	2.27	2.38	491200
2001-10-03	2.50	2.84	2.50	2.80	2249000
2001-10-04	2.95	2.95	2.60	2.70	1246700
2001-10-05	2.65	2.80	2.54	2.65	879700
2001-10-08	2.60	2.69	2.55	2.59	344400
2001-10-09	2.60	2.65	2.45	2.48	382800
2001-10-10	2.48	2.59	2.41	2.50	370600
2001-10-11	2.47	2.75	2.47	2.70	1507500
2001-10-12	2.75	2.75	2.54	2.60	448100
2001-10-15	2.55	2.58	2.50	2.54	275200
2001-10-16	2.55	2.63	2.50	2.55	984500
2001-10-17	2.55	2.70	2.53	2.65	931900
2001-10-18	2.67	2.80	2.60	2.75	1086600
2001-10-19	2.80	3.15	2.80	3.10	2513200
2001-10-22	3.11	3.22	3.05	3.13	1309700
2001-10-23	3.12	3.34	3.11	3.24	1067300
2001-10-24	3.30	3.58	3.25	3.50	1826100
2001-10-25	3.50	3.50	3.20	3.33	1293700
2001-10-26	3.43	3.59	3.35	3.49	1706700
2001-10-29	3.53	3.54	3.25	3.27	602300
2001-10-30	3.25	3.48	3.15	3.40	1744600
2001-10-31	3.44	3.57	3.35	3.35	1311700
2001-11-01	3.45	3.53	3.37	3.40	774600
2001-11-02	3.45	3.99	3.38	3.99	2434100
2001-11-05	3.99	3.99	3.70	3.83	1088200
2001-11-06	3.80	4.00	3.78	4.00	899600
2001-11-07	3.95	3.99	3.87	3.95	494900
2001-11-08	3.91	4.40	3.91	4.25	3326300
2001-11-09	4.29	4.29	4.05	4.07	1011000
2001-11-12	4.12	4.28	3.99	4.23	782300
2001-11-13	4.25	4.36	4.22	4.27	960600
2001-11-14	4.30	4.48	4.30	4.38	1088600
2001-11-15	4.38	4.38	4.18	4.24	1712500
2001-11-16	4.28	4.30	4.11	4.17	1046400
2001-11-19	4.25	4.39	4.25	4.35	1152600
2001-11-20	4.30	4.30	3.90	3.92	1254900
2001-11-21	4.02	4.38	4.02	4.31	2412500
2001-11-23	4.37	4.55	4.30	4.55	796700
2001-11-26	4.51	4.94	4.51	4.94	2596500
2001-11-27	4.84	4.95	4.56	4.64	1481700
2001-11-28	4.60	4.62	4.39	4.42	1480000
2001-11-29	4.40	4.55	4.33	4.53	1102700
2001-11-30	4.57	4.74	4.51	4.71	1890700
2001-12-03	4.50	4.65	4.50	4.64	867100
2001-12-04	4.64	4.74	4.53	4.73	1651900
2001-12-05	4.73	4.93	4.71	4.86	1451000
2001-12-06	4.88	5.28	4.86	5.25	3711700
2001-12-07	5.26	5.75	5.10	5.62	3372900
2001-12-10	5.30	5.95	5.28	5.41	3783900
2001-12-11	5.40	6.15	5.40	6.00	5705900
2001-12-12	6.00	6.26	5.87	6.14	3092600
2001-12-13	6.10	6.17	6.00	6.05	2286300
2001-12-14	6.05	6.05	5.65	5.72	2456500
2001-12-17	5.74	6.00	5.61	5.99	1596600
2001-12-18	6.13	6.24	5.95	6.24	2237500
2001-12-19	6.05	6.10	5.50	5.92	2347900
2001-12-20	5.82	6.03	5.51	5.52	1907900
2001-12-21	6.00	6.45	5.96	6.10	5651600
2001-12-24	6.12	6.23	6.02	6.10	611800
2001-12-26	6.14	6.49	6.10	6.45	1339600
2001-12-27	6.49	6.78	6.33	6.78	1978000
2001-12-28	6.75	6.79	6.33	6.50	1348300
2001-12-31	6.40	6.49	6.13	6.27	1804100
2002-01-02	6.37	6.45	6.05	6.14	2080600
2002-01-03	6.18	6.30	6.06	6.14	2489800
2002-01-04	6.15	6.51	6.15	6.45	2516000
2002-01-07	6.49	6.94	6.49	6.86	2450200
2002-01-08	6.88	7.14	6.71	7.00	3132200
2002-01-09	7.10	7.75	7.05	7.50	7356800
2002-01-10	7.50	7.70	7.15	7.35	2904800
2002-01-11	7.35	7.55	7.32	7.40	1706400
2002-01-14	7.40	7.60	6.60	6.83	3195100
2002-01-15	6.83	6.99	6.83	6.98	1731300
2002-01-16	6.85	7.15	6.77	7.01	3318400
2002-01-17	7.05	7.11	6.88	6.95	1627700
2002-01-18	6.50	6.59	6.25	6.46	5307600
2002-01-22	6.98	7.14	6.70	6.99	3226800
2002-01-23	7.00	7.12	6.92	7.05	2821800
2002-01-24	7.22	7.44	7.07	7.11	2783300
2002-01-25	7.05	7.12	6.40	6.89	2890300
2002-01-28	6.86	7.05	6.77	6.79	1895400
2002-01-29	6.89	6.95	6.75	6.85	1563700
2002-01-30	6.85	6.85	6.36	6.49	2957800
2002-01-31	6.49	6.58	6.25	6.25	1282000
2002-02-01	6.20	6.24	5.70	5.72	5222900
2002-02-04	5.79	5.79	5.30	5.53	3122100
2002-02-05	5.55	5.67	5.40	5.62	2699900
2002-02-06	5.72	6.10	5.71	5.85	3952400
2002-02-07	6.15	6.15	5.84	5.94	1646300
2002-02-08	6.04	6.04	5.74	5.74	1613100
2002-02-11	5.78	6.33	5.74	6.25	1547600
2002-02-12	6.23	6.32	6.13	6.20	1639100
2002-02-13	6.20	6.25	5.94	6.00	1115000
2002-02-14	6.00	6.19	5.90	6.13	1246700
2002-02-15	6.10	6.21	5.95	5.98	1238000
2002-02-19	5.88	5.93	5.32	5.35	2585900
2002-02-20	5.40	6.26	5.40	6.25	1969700
2002-02-21	6.15	6.15	5.80	5.81	1713600
2002-02-22	5.60	5.79	5.20	5.70	2332900
2002-02-25	5.75	5.95	5.75	5.89	1045800
2002-02-26	5.88	6.09	5.86	6.04	1598600
2002-02-27	6.00	6.48	6.00	6.22	2096800
2002-02-28	6.20	6.30	5.81	5.81	1157700
2002-03-01	5.91	6.23	5.91	6.15	1132700
2002-03-04	6.25	6.85	6.22	6.83	2610700
2002-03-05	6.80	7.04	6.55	6.61	3930000
2002-03-06	6.61	7.10	6.50	6.95	2793100
2002-03-07	6.90	7.09	6.55	6.64	1448600
2002-03-08	6.70	6.80	6.58	6.58	2040200
2002-03-11	6.60	6.98	6.55	6.75	1469400
2002-03-12	6.50	6.80	6.41	6.63	1364500
2002-03-13	6.60	6.60	6.18	6.21	1855000
2002-03-14	6.21	6.25	5.91	6.00	3024700
2002-03-15	5.90	6.03	5.90	6.01	2220200
2002-03-18	6.02	6.14	6.01	6.04	825000
2002-03-19	6.08	6.12	5.90	5.94	1062100
2002-03-20	5.94	6.00	5.82	5.96	1168600
2002-03-21	5.95	6.08	5.91	6.02	553200
2002-03-22	6.05	6.10	5.94	6.05	1012900
2002-03-25	6.10	6.17	5.99	6.01	713000
2002-03-26	6.01	6.23	6.01	6.20	916200
2002-03-27	6.16	6.25	6.15	6.16	715400
2002-03-28	6.13	6.27	6.13	6.23	612300
2002-04-01	6.25	6.29	6.05	6.12	1394600
2002-04-02	6.07	6.08	5.90	5.99	1317500
2002-04-03	6.04	6.19	6.00	6.00	842900
2002-04-04	6.50	7.00	6.46	6.60	6355200
2002-04-05	6.85	6.87	6.52	6.64	1258800
2002-04-08	6.40	6.82	6.32	6.76	1269400
2002-04-09	6.73	6.88	6.56	6.61	894100
2002-04-10	6.60	6.75	6.51	6.61	917900
2002-04-11	6.59	6.62	6.39	6.45	1275700
2002-04-12	6.50	6.75	6.49	6.75	1866900
2002-04-15	6.70	7.10	6.70	7.07	5147300
2002-04-16	7.17	7.37	7.08	7.20	3035000
2002-04-17	7.35	7.48	7.26	7.30	2390500
2002-04-18	7.30	7.49	6.90	7.49	1698400
2002-04-19	7.49	7.55	7.05	7.43	2822000
2002-04-22	7.40	7.43	7.06	7.14	1165600
2002-04-23	7.19	7.30	7.05	7.06	991500
2002-04-24	7.00	7.10	6.29	6.50	5311300
2002-04-25	6.51	6.82	6.50	6.65	2211900
2002-04-26	6.65	6.66	5.90	6.05	3817000
2002-04-29	6.25	6.26	6.00	6.19	1206100
2002-04-30	6.19	6.20	6.10	6.19	801500
2002-05-01	6.15	6.19	6.02	6.08	844200
2002-05-02	6.08	6.10	5.97	6.09	1919100
2002-05-03	6.09	6.09	5.88	5.95	1213100
2002-05-06	5.85	5.85	5.01	5.10	2407800
2002-05-07	5.15	5.20	4.12	4.18	5379300
2002-05-08	4.40	4.99	4.38	4.87	5443100
2002-05-09	4.78	5.15	4.69	4.95	4139200
2002-05-10	4.95	5.04	4.72	4.88	1331700
2002-05-13	4.87	4.99	4.65	4.80	949600
2002-05-14	5.00	5.25	4.96	5.25	1918000
2002-05-15	5.19	5.53	5.00	5.38	1917600
2002-05-16	5.43	5.70	5.38	5.67	2781900
2002-05-17	5.67	5.74	5.51	5.53	1409000
2002-05-20	5.50	5.51	5.20	5.28	4072700
2002-05-21	5.22	5.30	4.85	4.89	2289200
2002-05-22	4.89	4.89	4.61	4.89	1684200
2002-05-23	4.90	4.92	4.53	4.83	1378300
2002-05-24	4.82	4.82	4.42	4.44	1693900
2002-05-28	4.60	4.78	4.58	4.75	978000
2002-05-29	4.70	4.70	4.51	4.65	424500
2002-05-30	4.50	4.64	4.27	4.63	884900
2002-05-31	4.68	4.78	4.60	4.60	999900
2002-06-03	4.65	4.65	4.30	4.30	722700
2002-06-04	4.30	4.45	4.21	4.45	634100
2002-06-05	4.49	4.50	4.22	4.50	716900
2002-06-06	4.49	4.55	4.41	4.50	676900
2002-06-07	4.35	4.48	4.26	4.44	563800
2002-06-10	4.41	4.47	4.11	4.12	588000
2002-06-11	4.11	4.30	3.80	3.86	808100
2002-06-12	3.90	4.09	3.90	3.95	1150400
2002-06-13	4.03	4.23	3.96	4.02	1364600
2002-06-14	3.95	4.10	3.91	4.09	1725000
2002-06-17	4.14	4.25	4.09	4.24	1227100
2002-06-18	4.24	4.34	4.18	4.24	840800
2002-06-19	4.19	4.24	4.07	4.10	1242600
2002-06-20	4.10	4.19	3.90	3.90	573500
2002-06-21	3.80	3.89	3.44	3.53	4889200
2002-06-24	3.61	4.45	3.32	3.81	4278100
2002-06-25	3.85	3.90	3.26	3.40	1776100
2002-06-26	3.15	3.38	3.12	3.16	2474400
2002-06-27	3.26	3.33	3.07	3.20	2454600
2002-06-28	3.20	3.25	3.11	3.25	2066100
2002-07-01	3.28	3.50	3.13	3.50	947200
2002-07-02	3.47	3.71	3.30	3.62	1135500
2002-07-03	3.59	3.65	3.25	3.50	1488100
2002-07-05	3.50	4.10	3.50	4.07	1844600
2002-07-08	4.09	4.15	3.80	3.81	1342800
2002-07-09	3.85	3.95	3.85	3.90	515200
2002-07-10	3.90	4.10	3.90	4.05	1331800
2002-07-11	3.95	4.12	3.60	4.10	2291100
2002-07-12	4.10	4.36	4.10	4.28	2424900
2002-07-15	4.26	4.26	4.05	4.22	1657300
2002-07-16	4.19	4.40	4.16	4.24	1138600
2002-07-17	4.30	4.49	4.23	4.32	2357800
2002-07-18	4.28	4.38	3.82	3.89	2168900
2002-07-19	3.93	4.03	3.92	3.92	993600
2002-07-22	3.85	4.00	3.10	3.10	3739800
2002-07-23	3.20	3.45	3.09	3.18	2947300
2002-07-24	3.10	3.16	2.99	3.05	1441800
2002-07-25	3.13	3.41	2.98	3.09	1618800
2002-07-26	3.40	3.80	3.31	3.64	2277500
2002-07-29	3.90	4.70	3.89	4.65	2989500
2002-07-30	4.55	4.59	4.37	4.58	2140700
2002-07-31	4.55	4.64	4.26	4.44	1237100
2002-08-01	4.48	4.50	4.32	4.40	1026700
2002-08-02	4.40	4.46	4.28	4.30	701700
2002-08-05	4.30	4.31	4.10	4.15	476200
2002-08-06	4.25	4.60	4.25	4.59	1371800
2002-08-07	4.60	4.68	4.48	4.68	1197500
2002-08-08	4.71	5.19	4.65	5.19	2065300
2002-08-09	5.19	5.20	4.77	4.85	1604200
2002-08-12	4.85	5.05	4.75	4.99	891400
2002-08-13	4.99	5.03	4.80	4.80	548600
2002-08-14	4.79	5.11	4.70	5.11	1106700
2002-08-15	5.19	5.22	5.10	5.20	925800
2002-08-16	5.18	5.27	5.05	5.25	850700
2002-08-19	5.20	5.49	5.19	5.44	1545600
2002-08-20	5.44	5.44	5.05	5.35	1445900
2002-08-21	5.35	5.40	5.14	5.25	1068400
2002-08-22	5.25	5.35	5.17	5.34	728200
2002-08-23	5.32	5.34	5.10	5.10	706000
2002-08-26	5.11	5.11	4.70	5.00	1703600
2002-08-27	4.90	4.95	4.43	4.43	2911700
2002-08-28	4.35	4.35	3.90	3.97	4082400
2002-08-29	3.99	4.32	3.92	4.02	1649500
2002-08-30	4.12	4.31	4.02	4.05	951800
2002-09-03	4.05	4.18	4.00	4.09	782500
2002-09-04	4.04	4.26	4.04	4.14	1042000
2002-09-05	4.24	4.24	4.04	4.14	1055700
2002-09-06	4.24	4.49	4.24	4.30	867100
2002-09-09	4.38	4.47	4.33	4.44	1041300
2002-09-10	4.40	4.65	4.40	4.65	579900
2002-09-11	4.65	4.74	4.56	4.73	578900
2002-09-12	4.75	4.75	4.31	4.52	1563700
2002-09-13	4.49	4.65	4.36	4.64	1384700
2002-09-16	4.61	4.68	4.42	4.42	547500
2002-09-17	4.46	4.62	4.45	4.54	691100
2002-09-18	4.50	4.55	4.30	4.50	443600
2002-09-19	4.45	4.54	4.25	4.32	598500
2002-09-20	4.41	4.44	4.09	4.15	1555600
2002-09-23	4.10	4.10	3.80	3.85	699500
2002-09-24	3.81	4.05	3.80	4.00	1129800
2002-09-25	4.10	4.34	4.10	4.28	1529800
2002-09-26	4.33	4.52	4.30	4.52	902200
2002-09-27	4.22	4.44	4.12	4.33	590100
2002-09-30	4.29	4.70	4.12	4.70	1137300
2002-10-01	4.62	4.95	4.52	4.93	1279700
2002-10-02	4.98	5.04	4.60	4.93	920200
2002-10-03	4.93	5.05	4.71	4.79	594600
2002-10-04	4.80	4.96	4.68	4.78	753900
2002-10-07	4.73	4.94	4.61	4.75	661200
2002-10-08	4.77	4.85	4.50	4.76	881200
2002-10-09	4.54	4.79	4.40	4.78	1057300
2002-10-10	4.80	5.08	4.75	4.95	1830900
2002-10-11	5.00	5.18	4.95	5.10	1286100
2002-10-14	5.02	5.06	4.81	4.95	1162500
2002-10-15	5.00	5.19	4.96	5.10	1112100
2002-10-16	4.90	5.09	4.90	4.95	775000
2002-10-17	5.50	5.90	5.41	5.70	5097300
2002-10-18	5.93	6.04	5.71	5.99	3061900
2002-10-21	6.00	6.50	5.99	6.40	2587200
2002-10-22	6.25	6.51	6.11	6.32	3035300
2002-10-23	6.00	6.38	5.70	6.38	2276200
2002-10-24	6.32	6.53	6.20	6.20	1927200
2002-10-25	6.10	6.25	5.97	6.05	1655400
2002-10-28	6.20	6.53	6.20	6.38	2788400
2002-10-29	6.38	6.45	5.91	6.29	1732000
2002-10-30	6.39	6.39	6.16	6.25	2213500
2002-10-31	6.20	6.29	6.09	6.19	1244700
2002-11-01	6.16	7.00	6.16	7.00	4209500
2002-11-04	7.20	7.51	7.00	7.05	6962600
2002-11-05	6.85	7.07	6.76	7.00	3719300
2002-11-06	7.07	7.53	7.06	7.43	3862400
2002-11-07	7.44	7.46	7.08	7.20	2248600
2002-11-08	7.25	7.50	7.15	7.45	2748000
2002-11-11	7.35	7.75	7.32	7.36	3595900
2002-11-12	7.36	7.65	7.33	7.39	2867100
2002-11-13	7.35	7.73	7.25	7.72	2904100
2002-11-14	7.79	7.96	7.77	7.91	3308400
2002-11-15	7.89	8.06	7.80	7.88	3853200
2002-11-18	8.00	8.03	7.81	7.86	2337800
2002-11-19	7.86	7.86	7.59	7.70	3094600
2002-11-20	7.12	7.84	7.03	7.84	7148600
2002-11-21	8.00	8.17	7.90	8.08	4105600
2002-11-22	7.92	8.19	7.84	8.18	3621200
2002-11-25	8.13	8.51	8.13	8.40	3478100
2002-11-26	8.26	8.45	8.09	8.23	2118200
2002-11-27	8.24	8.69	8.24	8.69	2188700
2002-11-29	8.74	8.89	8.45	8.45	1075800
2002-12-02	8.93	8.96	8.64	8.90	5134600
2002-12-03	8.70	8.90	8.32	8.36	2769700
2002-12-04	7.92	8.00	7.70	7.77	4284100
2002-12-05	7.87	8.00	7.16	7.30	7417500
2002-12-06	7.20	7.55	7.15	7.39	3652700
2002-12-09	7.39	7.40	6.58	6.62	4717400
2002-12-10	7.20	7.46	7.00	7.39	4651700
2002-12-11	7.30	7.34	6.94	7.34	3134200
2002-12-12	7.31	7.48	7.17	7.19	1893700
2002-12-13	7.10	7.10	6.75	6.80	2279900
2002-12-16	6.79	7.05	6.71	7.05	3270000
2002-12-17	6.95	7.07	6.85	6.93	1667400
2002-12-18	6.65	6.66	6.25	6.48	3980700
2002-12-19	6.32	6.71	6.32	6.47	2745700
2002-12-20	6.50	6.79	6.48	6.74	2176000
2002-12-23	6.64	6.73	6.36	6.45	2026800
2002-12-24	6.38	6.78	6.38	6.75	704200
2002-12-26	6.72	6.81	6.62	6.63	996800
2002-12-27	6.53	6.65	6.41	6.46	1136500
2002-12-30	6.53	6.60	6.20	6.32	2121400
2002-12-31	6.42	6.62	6.07	6.39	2612100
2003-01-02	6.55	6.87	6.44	6.87	3527000
2003-01-03	6.77	7.20	6.60	7.09	3008200
2003-01-06	7.20	7.90	7.19	7.77	4813700
2003-01-07	7.90	8.15	7.80	8.15	3919800
2003-01-08	8.10	8.10	7.50	7.69	2734300
2003-01-09	7.76	8.31	7.76	8.14	3643400
2003-01-10	7.82	7.99	7.42	7.60	4541700
2003-01-13	7.75	7.90	7.31	7.45	3923300
2003-01-14	7.45	7.79	7.35	7.70	3447300
2003-01-15	7.70	7.75	7.49	7.50	1847100
2003-01-16	7.65	7.70	7.50	7.64	1582300
2003-01-17	7.45	7.45	7.01	7.02	2915000
2003-01-21	7.06	7.20	7.01	7.12	1597400
2003-01-22	7.10	7.27	7.02	7.14	2226100
2003-01-23	7.30	8.20	7.24	7.40	3186200
2003-01-24	8.58	8.99	8.05	8.15	11805700
2003-01-27	7.99	8.10	7.81	7.99	3025300
2003-01-28	8.11	8.36	8.00	8.32	3047500
2003-01-29	8.15	8.51	8.05	8.39	3258700
2003-01-30	8.58	8.58	8.05	8.10	2899100
2003-01-31	8.10	8.14	7.83	7.95	2398500
2003-02-03	7.78	8.00	7.68	7.91	1846600
2003-02-04	7.72	7.89	7.54	7.88	2284900
2003-02-05	7.92	8.00	7.76	7.83	1860400
2003-02-06	7.85	8.18	7.75	7.75	2544800
2003-02-07	7.83	7.89	7.40	7.41	3066600
2003-02-10	7.35	7.42	6.87	7.40	3721700
2003-02-11	7.50	7.73	7.39	7.55	1613700
2003-02-12	7.56	7.67	7.25	7.25	1637600
2003-02-13	7.15	7.15	6.96	7.02	3407000
2003-02-14	7.05	7.16	6.95	7.10	3195800
2003-02-18	7.28	7.58	7.22	7.45	2085800
2003-02-19	7.46	7.47	7.30	7.30	3718400
2003-02-20	7.38	7.40	7.22	7.32	3548000
2003-02-21	7.38	7.55	7.25	7.51	3108100
2003-02-24	7.40	7.75	7.35	7.68	3500900
2003-02-25	7.41	7.87	7.41	7.85	3521800
2003-02-26	7.75	8.05	7.68	7.95	4828000
2003-02-27	8.10	8.10	7.86	8.01	2798500
2003-02-28	8.09	8.15	7.98	8.13	2078900
2003-03-03	8.13	8.20	7.79	7.85	3390500
2003-03-04	7.85	7.85	7.57	7.65	2253100
2003-03-05	7.82	7.88	7.60	7.74	2412900
2003-03-06	7.71	7.98	7.60	7.94	2273700
2003-03-07	7.75	7.95	7.68	7.79	2355700
2003-03-10	7.65	7.90	7.65	7.78	1115600
2003-03-11	7.78	7.80	7.61	7.74	1416300
2003-03-12	7.68	7.74	7.00	7.16	4481400
2003-03-13	7.12	7.45	6.97	7.43	6466800
2003-03-14	7.43	7.47	7.10	7.14	3175100
2003-03-17	7.11	7.64	7.03	7.61	3589500
2003-03-18	7.74	8.01	7.64	7.96	3862500
2003-03-19	7.99	7.99	7.71	7.75	3324100
2003-03-20	7.75	7.88	7.55	7.76	2939400
2003-03-21	7.90	8.18	7.80	8.15	3876700
2003-03-24	7.90	8.05	7.83	7.97	3721000
2003-03-25	7.96	8.50	7.96	8.30	5433100
2003-03-26	8.25	8.62	8.08	8.57	5215500
2003-03-27	8.51	9.31	8.39	9.24	10184800
2003-03-28	9.20	9.58	9.12	9.18	10645500
2003-03-31	9.00	9.27	8.80	9.06	4619500
2003-04-01	9.14	9.54	8.95	9.43	5783900
2003-04-02	9.70	9.97	9.65	9.93	7944600
2003-04-03	10.00	10.16	9.76	9.96	8455100
2003-04-04	10.27	10.27	9.12	9.34	8711700
2003-04-07	9.35	9.43	8.90	9.01	8276600
2003-04-08	9.14	9.14	8.51	8.58	4922400
2003-04-09	8.71	8.89	8.51	8.60	4532700
2003-04-10	8.50	8.98	8.36	8.73	3670100
2003-04-11	8.95	8.99	8.75	8.90	2210700
2003-04-14	8.94	9.26	8.87	9.15	5072500
2003-04-15	9.18	9.37	9.08	9.27	3276100
2003-04-16	9.50	9.52	9.08	9.34	5046700
2003-04-17	9.40	9.50	9.21	9.50	2179000
2003-04-21	9.50	9.70	9.41	9.66	2212000
2003-04-22	9.60	9.75	9.49	9.75	2145600
2003-04-23	9.75	9.75	9.17	9.44	7560700
2003-04-24	9.41	9.58	9.19	9.24	5213000
2003-04-25	9.30	9.50	9.20	9.25	5966800
2003-04-28	9.20	9.30	9.06	9.25	3679200
2003-04-29	9.23	9.39	9.21	9.30	4151700
2003-04-30	9.28	9.35	9.23	9.33	4219800
2003-05-01	9.33	9.41	9.30	9.37	4953200
2003-05-02	9.35	9.59	9.35	9.56	3429700
2003-05-05	9.68	9.97	9.60	9.86	4930600
2003-05-06	9.86	10.00	9.81	9.84	4344600
2003-05-07	9.81	9.81	9.46	9.68	4684100
2003-05-08	9.63	9.78	9.40	9.40	2764600
2003-05-09	9.46	9.53	9.28	9.47	3056300
2003-05-12	9.70	10.49	9.61	10.48	10765300
2003-05-13	10.38	11.77	10.30	11.16	14862200
2003-05-14	11.28	11.37	10.91	11.03	4733500
2003-05-15	11.14	11.40	11.10	11.29	3320700
2003-05-16	11.18	11.45	11.07	11.35	2920800
2003-05-19	11.25	11.26	10.66	10.72	3590800
2003-05-20	10.72	10.90	10.30	10.51	3835500
2003-05-21	10.51	10.69	10.37	10.49	3236700
2003-05-22	10.45	10.86	10.31	10.86	3307600
2003-05-23	10.76	11.13	10.69	10.70	2997500
2003-05-27	10.74	11.90	10.66	11.70	5521300
2003-05-28	11.73	12.16	11.72	11.86	5655900
2003-05-29	11.76	12.90	11.76	12.43	8809300
2003-05-30	12.45	12.85	12.10	12.52	6794700
2003-06-02	12.80	12.99	12.55	12.62	4991300
2003-06-03	12.55	12.68	12.24	12.65	5039100
2003-06-04	12.55	12.70	12.17	12.41	5140500
2003-06-05	12.10	12.91	12.05	12.82	4105000
2003-06-06	12.80	13.05	11.75	11.86	5681700
2003-06-09	11.86	11.86	11.50	11.65	2853400
2003-06-10	11.75	11.92	11.18	11.33	4163100
2003-06-11	11.35	11.83	11.10	11.45	5178900
2003-06-12	11.75	11.75	11.41	11.65	3100500
2003-06-13	11.75	11.76	11.32	11.33	1533100
2003-06-16	11.33	11.90	11.27	11.89	2623600
2003-06-17	11.89	12.35	11.89	12.10	4369600
2003-06-18	12.00	12.70	11.94	12.48	4103500
2003-06-19	12.48	12.54	11.63	11.79	3519500
2003-06-20	12.15	12.15	11.16	11.32	4020000
2003-06-23	11.35	11.35	10.82	11.25	2631200
2003-06-24	11.15	11.28	10.60	10.75	4410300
2003-06-25	10.78	11.12	10.60	10.69	3296100
2003-06-26	10.69	10.98	10.30	10.96	5625700
2003-06-27	11.03	11.23	10.60	10.68	2930300
2003-06-30	11.00	11.00	10.27	10.30	7608800
2003-07-01	10.31	11.90	10.20	11.89	8290100
2003-07-02	11.89	12.95	11.89	12.83	10662000
2003-07-03	12.50	12.75	12.41	12.70	2472800
2003-07-07	12.85	13.20	12.66	13.15	4535500
2003-07-08	12.75	12.90	12.35	12.78	5334300
2003-07-09	12.78	12.83	12.40	12.68	3132000
2003-07-10	12.46	12.62	12.04	12.35	2740500
2003-07-11	12.35	12.55	12.22	12.35	1640700
2003-07-14	12.59	13.00	12.50	12.98	3322500
2003-07-15	13.08	13.47	12.59	12.67	6015200
2003-07-16	12.67	12.87	12.25	12.44	3182000
2003-07-17	12.25	12.53	12.11	12.38	2352600
2003-07-18	12.31	12.36	11.67	11.70	5297700
2003-07-21	11.78	11.85	11.03	11.07	4471800
2003-07-22	11.07	11.98	11.07	11.82	4082600
2003-07-23	12.05	12.34	12.01	12.27	4913600
2003-07-24	12.17	12.29	11.52	11.70	5499900
2003-07-25	11.00	11.00	9.50	9.94	17471600
2003-07-28	9.97	10.09	9.57	9.73	6313700
2003-07-29	9.67	9.74	9.50	9.52	6458500
2003-07-30	9.69	10.69	9.25	9.70	5510800
2003-07-31	9.74	10.09	9.68	9.96	5369500
2003-08-01	9.93	10.13	9.73	9.76	2749300
2003-08-04	9.77	9.83	9.35	9.45	4490300
2003-08-05	9.76	9.76	9.16	9.20	3441700
2003-08-06	9.25	9.29	8.86	9.08	4633400
2003-08-07	9.05	9.05	8.60	8.64	4464700
2003-08-08	8.66	8.80	8.44	8.69	4152400
2003-08-11	8.72	9.20	8.72	9.01	4554400
2003-08-12	9.10	9.22	9.01	9.19	3039900
2003-08-13	9.29	9.56	9.19	9.40	2322800
2003-08-14	9.50	9.53	9.25	9.44	2151100
2003-08-15	9.48	9.50	9.25	9.25	1288400
2003-08-18	9.39	9.80	9.20	9.71	3607600
2003-08-19	9.85	10.10	9.77	9.84	3589600
2003-08-20	9.84	10.08	9.56	9.85	2789900
2003-08-21	10.00	10.03	9.66	9.70	3092000
2003-08-22	9.78	9.78	9.17	9.25	4828100
2003-08-25	9.24	9.25	8.82	8.92	3869600
2003-08-26	8.90	9.15	8.61	9.15	6705800
2003-08-27	9.26	9.50	9.19	9.50	6590600
2003-08-28	11.09	11.65	11.00	11.48	20355900
2003-08-29	11.12	11.60	11.11	11.49	5929700
2003-09-02	11.70	11.72	11.15	11.55	4912900
2003-09-03	11.74	11.74	11.06	11.16	5708200
2003-09-04	11.25	11.48	11.20	11.45	3864900
2003-09-05	11.50	11.66	11.28	11.50	4653100
2003-09-08	11.57	11.99	11.50	11.86	3724600
2003-09-09	11.87	12.08	11.80	11.91	4197900
2003-09-10	11.60	11.61	11.00	11.08	4251100
2003-09-11	11.17	11.39	10.70	11.26	2273100
2003-09-12	11.27	11.34	11.03	11.19	2553200
2003-09-15	11.29	11.29	10.84	10.98	3242000
2003-09-16	11.00	11.50	10.95	11.48	3338300
2003-09-17	11.49	12.55	11.35	12.50	8507500
2003-09-18	12.48	12.84	12.20	12.62	6613900
2003-09-19	12.60	13.23	12.52	13.18	5911200
2003-09-22	12.80	13.22	12.80	13.17	5394600
2003-09-23	13.17	13.68	13.15	13.57	5265800
2003-09-24	13.68	14.00	13.05	13.07	6995300
2003-09-25	12.92	13.20	12.60	12.60	3872900
2003-09-26	12.60	12.85	12.42	12.71	3782900
2003-09-29	12.75	13.25	12.74	12.92	3673300
2003-09-30	12.92	13.18	12.75	12.89	3268500
2003-10-01	12.89	13.40	12.89	13.40	2917100
2003-10-02	13.40	13.74	13.22	13.46	3045300
2003-10-03	13.75	13.97	13.65	13.95	4025900
2003-10-06	13.85	14.50	13.75	14.45	3792200
2003-10-07	13.85	14.95	13.85	14.83	3835100
2003-10-08	14.86	14.93	14.40	14.50	4383400
2003-10-09	14.70	14.89	14.60	14.79	2387300
2003-10-10	14.80	14.82	14.25	14.34	3488600
2003-10-13	14.30	14.54	14.20	14.24	2845300
2003-10-14	14.36	14.51	14.08	14.48	2050700
2003-10-15	14.66	14.83	13.73	14.00	5400600
2003-10-16	13.80	14.39	13.57	14.26	3527900
2003-10-17	13.73	14.08	13.70	13.80	3448600
2003-10-20	13.65	13.80	13.40	13.45	2912400
2003-10-21	13.55	14.38	13.55	14.27	2305400
2003-10-22	13.32	13.46	11.93	12.30	16430600
2003-10-23	12.27	12.58	12.20	12.40	5320600
2003-10-24	12.43	13.00	12.41	12.84	7358900
2003-10-27	12.84	13.17	12.76	12.86	3174900
2003-10-28	13.00	13.34	12.85	13.29	2969100
2003-10-29	13.29	14.32	13.18	14.23	4909200
2003-10-30	14.30	14.55	13.65	13.78	4424600
2003-10-31	13.74	13.97	13.25	13.45	3838600
2003-11-03	13.44	14.00	13.44	13.93	2872700
2003-11-04	14.14	14.24	13.90	14.03	2343400
2003-11-05	13.93	14.12	13.52	14.01	2048300
2003-11-06	13.99	14.00	13.69	13.92	1804200
2003-11-07	13.80	13.93	13.03	13.12	5914900
2003-11-10	13.20	13.25	12.60	12.72	4257700
2003-11-11	12.75	12.87	12.31	12.45	3998300
2003-11-12	12.35	13.55	12.35	13.55	4212900
2003-11-13	13.68	13.70	12.95	13.15	4366600
2003-11-14	13.10	13.24	12.51	12.61	3475800
2003-11-17	11.70	12.65	11.70	12.30	2399700
2003-11-18	12.47	12.61	11.83	11.84	4288300
2003-11-19	11.87	12.00	11.47	11.66	4432400
2003-11-20	11.58	12.13	11.58	11.61	3269800
2003-11-21	11.85	11.97	11.47	11.80	2312800
2003-11-24	12.08	12.44	11.96	12.40	2826900
2003-11-25	12.35	12.59	12.21	12.21	1645700
2003-11-26	12.40	12.48	12.26	12.35	1223600
2003-11-28	12.37	12.47	12.31	12.44	456500
2003-12-01	12.76	12.79	12.55	12.73	2363400
2003-12-02	12.57	12.65	12.15	12.18	2693400
2003-12-03	12.22	12.40	11.33	11.39	6243700
2003-12-04	12.00	12.05	11.35	11.40	5667500
2003-12-05	11.34	11.62	11.30	11.51	2475800
2003-12-08	11.50	11.58	11.00	11.36	3450200
2003-12-09	11.43	11.50	10.89	10.90	3550800
2003-12-10	10.90	10.99	10.30	10.49	4278200
2003-12-11	10.51	11.30	10.51	11.26	5488600
2003-12-12	11.48	11.60	11.20	11.44	3370200
2003-12-15	12.00	12.25	10.20	10.40	7288000
2003-12-16	10.60	10.75	10.33	10.70	6588400
2003-12-17	10.70	10.72	10.51	10.63	3708100
2003-12-18	10.63	10.91	10.62	10.70	2851800
2003-12-19	10.72	10.78	10.35	10.42	3564700
2003-12-22	10.62	10.72	10.46	10.67	2251100
2003-12-23	10.70	10.93	10.66	10.91	2297800
2003-12-24	10.93	10.95	10.80	10.92	706600
2003-12-26	10.90	11.09	10.90	11.03	896000
2003-12-29	11.19	11.37	11.15	11.26	3250100
2003-12-30	11.34	11.80	11.31	11.55	4990800
2003-12-31	11.71	11.84	11.52	11.79	4301000
2004-01-02	11.99	12.28	11.90	12.26	5423700
2004-01-05	12.53	12.60	12.28	12.39	3702400
2004-01-06	12.55	12.75	12.41	12.67	5895400
2004-01-07	12.75	12.90	12.35	12.77	4097600
2004-01-08	12.91	13.30	12.79	13.25	5900300
2004-01-09	13.01	13.55	12.90	13.00	4913400
2004-01-12	13.13	13.24	13.00	13.09	3097500
2004-01-13	13.30	13.41	12.86	12.92	4302900
2004-01-14	13.00	13.00	12.67	12.83	3157200
2004-01-15	12.75	12.89	12.48	12.61	3117400
2004-01-16	12.64	13.00	12.56	12.92	3189100
2004-01-20	13.00	13.15	12.82	12.97	2616900
2004-01-21	11.60	11.68	10.89	11.17	15138200
2004-01-22	10.98	11.05	10.50	10.75	9364400
2004-01-23	11.14	11.26	10.91	11.06	6171000
2004-01-26	11.07	11.22	11.07	11.18	3760100
2004-01-27	11.25	11.42	10.95	11.01	6457300
2004-01-28	11.12	11.14	10.75	10.80	3606100
2004-01-29	10.82	10.89	10.07	10.30	6825400
2004-01-30	10.65	10.65	10.12	10.23	2742200
2004-02-02	10.40	10.54	10.11	10.23	5283700
2004-02-03	10.31	10.35	10.01	10.08	4499200
2004-02-04	9.85	10.06	9.64	9.68	7466600
2004-02-05	9.90	10.13	9.73	10.05	5527300
2004-02-06	10.10	10.92	10.10	10.92	7299600
2004-02-09	10.98	10.99	10.55	10.56	3828700
2004-02-10	10.50	10.80	10.40	10.55	3252500
2004-02-11	10.58	10.83	10.55	10.75	3011100
2004-02-12	10.67	10.91	10.62	10.86	2875300
2004-02-13	11.10	11.30	11.01	11.19	5295800
2004-02-17	11.26	11.34	11.10	11.14	4326200
2004-02-18	11.12	11.30	11.07	11.29	2680000
2004-02-19	11.36	11.60	10.91	11.38	5007800
2004-02-20	11.34	11.40	10.85	10.99	3110600
2004-02-23	11.00	11.09	10.57	10.71	2851500
2004-02-24	10.61	10.63	10.26	10.49	4349900
2004-02-25	10.57	11.16	10.51	11.10	4804000
2004-02-26	11.10	11.62	10.99	11.55	5939400
2004-02-27	11.55	11.60	11.17	11.39	3699700
2004-03-01	11.39	11.61	11.30	11.60	2892100
2004-03-02	11.58	11.65	11.19	11.25	4516400
2004-03-03	11.35	11.47	11.10	11.25	3929600
2004-03-04	11.24	11.41	11.13	11.38	2085800
2004-03-05	11.20	11.42	11.10	11.22	2573500
2004-03-08	11.21	11.28	10.78	10.79	3368700
2004-03-09	10.80	10.88	10.51	10.59	2808900
2004-03-10	10.66	10.85	10.30	10.35	3429800
2004-03-11	10.18	10.38	10.04	10.04	3514000
2004-03-12	10.12	10.58	10.12	10.54	2642400
2004-03-15	10.54	10.67	10.25	10.34	3863900
2004-03-16	10.38	10.90	10.38	10.71	4154000
2004-03-17	10.85	10.94	10.76	10.87	2296600
2004-03-18	10.87	10.87	10.54	10.75	1589400
2004-03-19	10.75	10.81	10.42	10.52	1214200
2004-03-22	10.38	10.45	10.00	10.17	3860700
2004-03-23	10.26	10.36	10.08	10.17	2673000
2004-03-24	10.20	10.27	10.10	10.19	2055300
2004-03-25	10.30	10.85	10.27	10.63	3739400
2004-03-26	10.60	10.69	10.50	10.54	1552800
2004-03-29	10.94	11.19	10.86	11.11	3158600
2004-03-30	11.10	11.27	11.01	11.19	1930700
2004-03-31	11.35	11.47	11.20	11.23	2167900
2004-04-01	11.27	11.47	11.22	11.45	1868900
2004-04-02	11.62	11.67	11.32	11.63	3797700
2004-04-05	11.60	11.69	11.43	11.55	2734600
2004-04-06	11.35	11.61	11.27	11.42	3774400
2004-04-07	10.70	11.41	10.60	11.37	4708900
2004-04-08	11.44	11.58	11.25	11.42	1941600
2004-04-12	11.41	11.58	11.28	11.54	1829200
2004-04-13	11.61	11.70	11.32	11.37	2715800
2004-04-14	11.10	11.40	11.00	11.16	1906700
2004-04-15	11.15	11.24	10.85	10.95	2368900
2004-04-16	10.88	10.88	10.51	10.53	2849400
2004-04-19	10.54	10.73	10.53	10.69	2195900
2004-04-20	10.79	11.10	10.51	10.51	2044900
2004-04-21	10.45	10.63	10.12	10.25	4032800
2004-04-22	10.05	10.05	8.66	8.98	18449300
2004-04-23	9.28	9.28	8.84	8.88	7773000
2004-04-26	8.95	8.98	8.50	8.60	4598800
2004-04-27	8.80	8.80	8.35	8.38	6242800
2004-04-28	8.41	8.70	8.25	8.50	2930900
2004-04-29	8.51	8.65	8.11	8.24	3898400
2004-04-30	8.31	8.40	8.08	8.08	2396300
2004-05-03	8.08	8.29	7.87	7.89	3321900
2004-05-04	7.90	8.27	7.90	8.14	3396000
2004-05-05	8.70	8.70	8.15	8.51	4357600
2004-05-06	8.55	8.75	8.25	8.35	3454900
2004-05-07	8.31	8.65	8.30	8.43	2071200
2004-05-10	8.40	8.40	8.12	8.15	2183900
2004-05-11	8.24	8.43	8.19	8.32	1988000
2004-05-12	8.35	8.42	8.10	8.28	1823200
2004-05-13	8.20	8.32	8.15	8.21	1595300
2004-05-14	8.22	8.35	8.00	8.02	1905600
2004-05-17	7.88	8.05	7.87	7.99	1492400
2004-05-18	8.00	8.23	8.00	8.05	2316000
2004-05-19	8.22	8.36	8.11	8.12	1965400
2004-05-20	8.15	8.30	8.10	8.15	1136700
2004-05-21	8.13	8.31	8.13	8.25	1949600
2004-05-24	8.25	8.79	8.25	8.66	3488800
2004-05-25	8.51	9.03	8.51	8.96	3188400
2004-05-26	8.95	9.26	8.90	9.15	2102000
2004-05-27	9.25	9.35	8.85	9.00	3233200
2004-05-28	9.00	9.16	8.87	9.14	1313400
2004-06-01	9.04	9.20	9.00	9.17	1058100
2004-06-02	9.17	9.17	8.93	8.95	1422100
2004-06-03	8.95	9.16	8.82	8.91	1720300
2004-06-04	9.03	9.15	9.00	9.11	1283300
2004-06-07	9.16	9.24	9.08	9.17	1073800
2004-06-08	9.12	9.31	9.10	9.30	1522000
2004-06-09	9.26	9.40	9.05	9.08	1329100
2004-06-10	9.10	9.29	9.05	9.11	1103400
2004-06-14	9.11	9.18	8.93	8.99	939500
2004-06-15	9.06	9.24	9.01	9.21	1147400
2004-06-16	9.21	9.22	9.01	9.03	1278600
2004-06-17	8.98	9.04	8.91	9.01	1102200
2004-06-18	9.03	9.22	9.01	9.20	1302200
2004-06-21	9.13	9.19	8.86	8.89	1394800
2004-06-22	8.89	9.00	8.70	8.83	2007800
2004-06-23	8.93	9.10	8.88	9.08	1600400
2004-06-24	8.97	9.10	8.85	8.90	1370500
2004-06-25	8.85	9.03	8.66	8.66	2960400
2004-06-28	8.78	8.85	8.59	8.61	1246100
2004-06-29	8.61	8.78	8.60	8.67	1204100
2004-06-30	8.70	8.74	8.53	8.66	1584600
2004-07-01	8.61	8.68	8.54	8.58	1218700
2004-07-02	8.59	8.59	8.10	8.40	2952900
2004-07-06	8.25	8.26	8.05	8.07	1723900
2004-07-07	8.07	8.22	8.07	8.18	1565600
2004-07-08	8.10	8.16	8.06	8.10	1157000
2004-07-09	8.12	8.17	8.10	8.14	893500
2004-07-12	8.10	8.15	7.97	7.98	954600
2004-07-13	8.00	8.22	7.97	8.14	1030000
2004-07-14	8.04	8.22	7.92	7.97	2050500
2004-07-15	8.02	8.20	8.01	8.04	840000
2004-07-16	8.13	8.15	7.94	7.94	1047800
2004-07-19	7.93	8.17	7.75	8.14	2411900
2004-07-20	8.12	8.55	8.03	8.47	1906400
2004-07-21	8.43	8.55	7.73	7.92	3899200
2004-07-22	7.88	8.11	7.50	8.08	3157400
2004-07-23	8.01	8.02	7.75	7.88	1612000
2004-07-26	7.85	7.93	7.70	7.79	821800
2004-07-27	7.71	8.22	7.68	8.09	2629200
2004-07-28	8.00	8.09	7.83	7.91	1175500
2004-07-29	7.90	8.33	7.90	8.23	2431000
2004-07-30	7.60	7.60	6.95	7.01	10542300
2004-08-02	7.00	7.22	6.95	7.17	3590600
2004-08-03	7.12	7.15	6.93	6.94	2502900
2004-08-04	6.93	7.06	6.85	7.03	2375200
2004-08-05	7.03	7.12	6.91	7.02	1160200
2004-08-06	6.89	7.00	6.79	6.80	2116400
2004-08-09	6.80	6.95	6.48	6.58	2656800
2004-08-10	6.58	6.90	6.57	6.88	1741300
2004-08-11	6.85	6.88	6.57	6.82	1463500
2004-08-12	6.75	6.75	6.47	6.54	1702300
2004-08-13	6.61	6.69	6.39	6.52	1750300
2004-08-16	6.52	6.57	6.44	6.55	1796600
2004-08-17	6.53	6.70	6.52	6.57	1999100
2004-08-18	6.50	7.14	6.49	7.02	2074200
2004-08-19	7.06	7.22	6.99	7.17	1892600
2004-08-20	7.17	7.60	7.12	7.48	3799500
2004-08-23	7.53	7.56	7.42	7.55	1537900
2004-08-24	7.50	7.59	7.26	7.34	1519600
2004-08-25	7.26	7.57	7.26	7.54	983800
2004-08-26	7.42	7.69	7.41	7.45	725400
2004-08-27	7.44	7.60	7.43	7.49	559600
2004-08-30	7.49	7.54	7.41	7.47	369200
2004-08-31	7.50	7.50	7.28	7.46	981900
2004-09-01	7.65	7.91	7.46	7.84	2810600
2004-09-02	7.85	8.07	7.78	8.02	2018900
2004-09-03	7.82	8.02	7.81	8.01	1788100
2004-09-07	8.25	8.47	8.14	8.14	3778700
2004-09-08	8.18	8.34	8.15	8.24	1406800
2004-09-09	8.24	8.34	8.12	8.32	1152600
2004-09-10	8.35	8.56	8.35	8.55	2650100
2004-09-13	8.58	8.70	8.37	8.44	2479300
2004-09-14	8.44	8.65	8.32	8.65	3022500
2004-09-15	8.55	8.59	8.31	8.35	1608600
2004-09-16	8.59	8.71	8.50	8.65	4649600
2004-09-17	8.65	8.89	8.60	8.88	3847600
2004-09-20	8.84	8.99	8.77	8.89	2300400
2004-09-21	8.94	8.95	8.78	8.95	1927800
2004-09-22	8.83	8.94	8.76	8.78	1611000
2004-09-23	8.75	8.79	8.52	8.71	1726300
2004-09-24	8.63	8.78	8.45	8.51	1017800
2004-09-27	8.45	8.48	8.31	8.32	1048000
2004-09-28	8.32	8.51	8.22	8.50	1063100
2004-09-29	8.47	8.77	8.47	8.77	1408100
2004-09-30	8.71	8.87	8.62	8.79	1120400
2004-10-01	8.88	9.13	8.87	9.12	2619000
2004-10-04	9.20	9.50	9.17	9.37	3823600
2004-10-05	9.30	9.38	9.10	9.29	1700800
2004-10-06	9.45	9.55	9.34	9.52	2876400
2004-10-07	9.60	9.75	9.36	9.50	1810200
2004-10-08	9.50	9.50	9.33	9.44	1294300
2004-10-11	9.47	9.50	9.37	9.48	881400
2004-10-12	9.42	9.42	9.17	9.30	1863100
2004-10-13	9.33	9.47	8.94	9.10	2199300
2004-10-14	9.01	9.07	8.88	9.05	999800
2004-10-15	9.05	9.06	8.87	9.00	1111200
2004-10-18	8.90	9.20	8.90	9.20	1098900
2004-10-19	9.34	9.43	9.05	9.08	1644600
2004-10-20	9.24	9.25	8.65	8.95	2838800
2004-10-21	8.82	8.82	8.00	8.02	6368500
2004-10-22	8.08	8.27	8.07	8.17	2111900
2004-10-25	8.15	8.38	8.10	8.28	2383500
2004-10-26	8.79	8.80	8.02	8.03	3631700
2004-10-27	8.50	8.50	7.95	8.22	4036700
2004-10-28	8.26	8.30	8.18	8.23	1724300
2004-10-29	8.23	8.40	8.23	8.33	1308000
2004-11-01	8.34	8.52	8.30	8.47	1377200
2004-11-02	8.47	8.68	8.44	8.57	1462200
2004-11-03	8.74	8.80	8.43	8.60	886900
2004-11-04	8.56	8.73	8.39	8.69	1028800
2004-11-05	8.73	8.91	8.70	8.75	1790100
2004-11-08	8.85	8.91	8.72	8.79	1038700
2004-11-09	8.75	8.92	8.75	8.89	790700
2004-11-10	8.89	8.95	8.76	8.85	759300
2004-11-11	8.85	8.99	8.77	8.97	1514200
2004-11-12	8.97	9.09	8.91	8.99	2889300
2004-11-15	8.99	9.31	8.96	9.25	3290700
2004-11-16	9.23	9.23	9.07	9.21	1483600
2004-11-17	9.34	9.69	9.29	9.39	3204800
2004-11-18	9.35	9.38	9.19	9.21	1067000
2004-11-19	9.09	9.20	8.98	9.02	1481800
2004-11-22	8.94	9.33	8.93	9.28	1046300
2004-11-23	9.25	9.30	9.10	9.22	745500
2004-11-24	9.29	9.58	9.26	9.50	1311600
2004-11-26	9.47	9.58	9.39	9.57	282400
2004-11-29	9.57	9.64	9.36	9.39	1046300
2004-11-30	9.40	9.78	9.35	9.77	2210600
2004-12-01	10.30	10.44	10.03	10.38	6368700
2004-12-02	10.39	10.75	10.22	10.61	5460200
2004-12-03	10.70	10.74	10.55	10.67	2436300
2004-12-06	10.68	11.02	10.65	10.84	2402300
2004-12-07	10.87	10.90	10.37	10.38	2802100
2004-12-08	10.60	10.64	10.11	10.40	2819200
2004-12-09	10.32	10.44	10.07	10.26	1773700
2004-12-10	10.07	10.42	10.05	10.27	2373800
2004-12-13	10.28	10.29	10.08	10.20	2197600
2004-12-14	10.20	10.43	10.17	10.31	3220300
2004-12-15	10.36	10.59	10.30	10.55	2453200
2004-12-16	10.53	10.60	10.47	10.54	1424400
2004-12-17	10.51	10.55	10.25	10.50	1453800
2004-12-20	10.45	10.50	10.14	10.25	1862500
2004-12-21	10.20	10.49	10.20	10.34	1774000
2004-12-22	10.30	10.59	10.29	10.59	2518900
2004-12-23	10.60	10.60	10.44	10.49	1252400
2004-12-27	10.51	10.64	10.42	10.56	1204300
2004-12-28	10.52	10.63	10.50	10.60	1071200
2004-12-29	10.57	10.70	10.50	10.67	1131800
2004-12-30	10.60	10.80	10.60	10.72	1215100
2004-12-31	10.69	10.90	10.67	10.84	1351600
2005-01-03	10.91	10.99	10.60	10.74	2009800
2005-01-04	10.78	10.80	10.28	10.47	2402100
2005-01-05	10.19	10.43	10.19	10.23	2454700
2005-01-06	10.24	10.40	10.03	10.14	1785100
2005-01-07	10.14	10.24	10.04	10.10	1626600
2005-01-10	10.05	10.30	10.05	10.12	2108000
2005-01-11	10.11	10.16	9.84	9.95	2313000
2005-01-12	9.95	10.10	9.88	9.94	1812400
2005-01-13	9.99	10.30	9.96	10.11	2646900
2005-01-14	10.24	10.47	10.21	10.45	3259300
2005-01-18	10.50	10.95	10.49	10.95	4021000
2005-01-19	10.94	10.94	10.48	10.49	3528200
2005-01-20	10.42	10.54	10.18	10.21	2169300
2005-01-21	10.29	10.50	10.20	10.31	2236600
2005-01-24	10.33	10.38	10.05	10.10	1480500
2005-01-25	10.15	10.44	10.15	10.32	1639600
2005-01-26	10.35	10.38	10.02	10.14	1460800
2005-01-27	10.08	10.55	10.03	10.52	2034900
2005-01-28	10.90	10.94	10.26	10.48	3356700
2005-01-31	10.51	10.87	10.51	10.77	2944000
2005-02-01	10.80	11.38	10.76	11.32	5432500
2005-02-02	11.24	11.65	11.20	11.59	7040700
2005-02-03	11.54	11.66	11.35	11.52	3442900
2005-02-04	11.48	11.68	11.37	11.58	2231800
2005-02-07	11.52	11.54	11.25	11.35	2146200
2005-02-08	11.35	11.53	11.24	11.30	1963700
2005-02-09	11.28	11.45	11.10	11.23	1691200
2005-02-10	11.25	11.30	11.03	11.16	1506100
2005-02-11	11.00	11.21	10.80	11.20	2170700
2005-02-14	11.14	11.30	11.14	11.21	1761300
2005-02-15	11.21	11.35	11.16	11.24	2282100
2005-02-16	11.10	11.43	10.75	11.31	3681000
2005-02-17	11.23	11.50	11.17	11.27	3224700
2005-02-18	11.27	11.49	11.23	11.27	1473400
2005-02-22	11.14	11.19	10.98	11.04	1687600
2005-02-23	11.03	11.11	10.65	10.86	2727800
2005-02-24	10.78	11.02	10.72	10.98	1302100
2005-02-25	10.91	11.42	10.86	11.40	2173800
2005-02-28	11.27	11.45	11.26	11.26	1863800
2005-03-01	11.36	11.61	11.34	11.47	2007600
2005-03-02	11.40	11.95	11.35	11.83	3435100
2005-03-03	11.89	11.98	11.69	11.92	3119500
2005-03-04	11.93	12.05	11.86	11.99	1936000
2005-03-07	11.86	12.20	11.86	11.98	2066400
2005-03-08	12.12	12.16	11.79	11.89	1206000
2005-03-09	11.83	12.05	11.80	11.93	1853200
2005-03-10	11.94	12.02	11.84	11.93	1705200
2005-03-11	11.94	11.94	11.70	11.82	1751200
2005-03-14	11.76	11.86	11.59	11.81	1261000
2005-03-15	11.80	11.89	11.60	11.73	1570900
2005-03-16	11.63	11.85	11.57	11.58	1839400
2005-03-17	11.58	11.66	11.52	11.56	2284500
2005-03-18	11.62	11.65	11.51	11.59	1050400
2005-03-21	11.57	12.20	11.55	12.05	4024300
2005-03-22	12.02	12.24	11.87	11.91	2383000
2005-03-23	11.92	12.20	11.92	12.11	1502700
2005-03-24	12.11	12.35	11.98	12.04	2418900
2005-03-28	12.03	12.03	11.29	11.43	3914000
2005-03-29	11.41	11.58	10.63	10.94	4586300
2005-03-30	11.01	11.27	10.91	11.17	2088000
2005-03-31	12.54	12.95	12.50	12.75	11378700
2005-04-01	12.84	13.12	12.71	12.90	4354800
2005-04-04	12.93	13.03	12.75	13.00	2804300
2005-04-05	13.00	13.14	12.83	12.89	2100100
2005-04-06	12.99	13.09	12.96	13.02	1848600
2005-04-07	13.07	13.52	12.96	13.45	4264200
2005-04-08	13.47	13.98	13.47	13.78	6326800
2005-04-11	13.78	14.00	13.68	13.90	4221400
2005-04-12	13.20	13.57	13.10	13.57	5515600
2005-04-13	13.57	13.57	13.24	13.26	2958800
2005-04-14	13.24	13.40	12.58	12.67	3860100
2005-04-15	12.53	12.53	11.64	11.99	5353600
2005-04-18	12.02	12.37	11.90	12.25	4805400
2005-04-19	12.35	12.79	12.35	12.68	3711700
2005-04-20	12.86	13.00	12.39	12.43	3511400
2005-04-21	12.67	12.91	12.48	12.90	2960000
2005-04-22	12.66	12.66	12.11	12.20	5524100
2005-04-25	12.29	12.67	12.29	12.66	4934600
2005-04-26	12.52	12.79	12.48	12.52	1887100
2005-04-27	12.39	12.80	12.35	12.74	1617600
2005-04-28	12.70	12.84	12.60	12.69	3401300
2005-04-29	12.77	12.84	12.48	12.69	3128900
2005-05-02	12.88	12.97	12.73	12.82	2451000
2005-05-03	12.82	13.12	12.78	12.97	2935300
2005-05-04	12.95	13.14	12.89	13.12	1745600
2005-05-05	13.14	13.15	12.77	12.82	2549200
2005-05-06	12.99	13.28	12.88	13.22	2321400
2005-05-09	13.15	13.47	13.12	13.44	2623900
2005-05-10	13.44	13.53	13.14	13.22	1936500
2005-05-11	13.23	13.35	13.05	13.27	1783200
2005-05-12	13.27	13.68	13.24	13.30	2200800
2005-05-13	13.40	13.72	13.30	13.66	3041100
2005-05-16	13.50	14.00	13.50	13.99	4102900
2005-05-17	13.95	14.25	13.65	14.25	4606300
2005-05-18	14.25	14.59	14.20	14.58	4429500
2005-05-19	14.51	14.52	14.05	14.35	3914800
2005-05-20	14.22	14.29	13.86	14.24	2485100
2005-05-23	14.24	14.56	14.20	14.44	1951600
2005-05-24	14.47	14.65	14.35	14.57	2665600
2005-05-25	14.49	14.70	14.40	14.59	1770100
2005-05-26	14.56	14.88	14.55	14.80	2542300
2005-05-27	14.85	14.99	14.70	14.94	1419700
2005-05-31	14.85	15.06	14.85	15.01	2910100
2005-06-01	14.92	15.13	14.91	15.04	1877700
2005-06-02	15.01	15.15	14.95	15.05	1990100
2005-06-03	14.98	15.13	14.77	14.78	1618900
2005-06-06	14.71	14.99	13.80	14.95	1918200
2005-06-07	15.48	16.10	15.38	15.95	8279400
2005-06-08	15.98	16.06	15.22	15.40	5273200
2005-06-09	15.36	15.62	15.35	15.47	3214800
2005-06-10	15.42	15.68	15.20	15.65	5483700
2005-06-13	15.65	15.75	15.35	15.65	19425900
2005-06-14	15.52	15.53	14.26	14.31	10367800
2005-06-15	14.31	14.48	13.82	14.46	4771800
2005-06-16	14.46	14.61	14.26	14.40	2071700
2005-06-17	14.35	14.36	13.11	13.36	12841900
2005-06-20	13.36	13.85	13.30	13.73	5966600
2005-06-21	13.75	14.09	13.74	13.93	3371000
2005-06-22	13.91	14.15	13.39	14.12	6076900
2005-06-23	14.12	14.34	13.78	13.84	4530700
2005-06-24	13.77	13.84	13.15	13.25	3521800
2005-06-27	13.34	13.34	13.00	13.20	2203400
2005-06-28	13.08	13.28	12.86	13.25	4240300
2005-06-29	13.51	13.75	13.45	13.56	3853500
2005-06-30	13.70	13.74	13.39	13.42	2032700
2005-07-01	13.44	13.79	13.44	13.76	2709200
2005-07-05	13.74	13.95	13.62	13.71	1834000
2005-07-06	13.74	13.99	13.66	13.94	3259300
2005-07-07	13.74	14.04	13.70	13.90	2594400
2005-07-08	13.98	14.50	13.95	14.27	4316100
2005-07-11	14.36	14.65	14.32	14.56	2290700
2005-07-12	14.52	14.71	14.21	14.55	2033100
2005-07-13	14.40	14.74	14.30	14.60	3210300
2005-07-14	14.55	14.85	14.34	14.50	2046900
2005-07-15	14.38	14.50	14.13	14.28	1653700
2005-07-18	14.28	14.35	14.09	14.21	1743800
2005-07-19	14.38	14.78	14.13	14.70	2536700
2005-07-20	14.50	14.64	13.74	14.52	3690300
2005-07-21	14.42	14.46	13.97	14.02	3213000
2005-07-22	13.86	14.17	13.66	14.14	3687600
2005-07-25	14.21	14.56	13.97	14.09	3175400
2005-07-26	14.15	14.71	14.15	14.67	3891500
2005-07-27	14.77	14.80	14.30	14.51	3996700
2005-07-28	14.40	15.07	14.37	14.99	7374800
2005-07-29	14.99	15.14	14.75	14.99	4139300
2005-08-01	14.97	15.05	14.85	15.04	2457200
2005-08-02	15.00	15.28	14.95	15.08	3076300
2005-08-03	14.90	15.10	14.80	14.98	2348500
2005-08-04	14.80	15.09	14.80	14.98	1999000
2005-08-05	14.90	14.94	14.75	14.90	1880600
2005-08-08	14.91	14.91	14.59	14.66	1473500
2005-08-09	14.67	14.72	14.33	14.54	2529000
2005-08-10	14.57	14.70	14.44	14.60	2076200
2005-08-11	14.64	14.89	14.53	14.89	2171600
2005-08-12	14.56	14.69	14.56	14.60	2326300
2005-08-15	14.63	14.71	14.41	14.65	2036200
2005-08-16	14.66	14.70	14.20	14.26	1446000
2005-08-17	14.22	14.57	14.22	14.42	1441800
2005-08-18	14.32	14.43	14.04	14.08	1897900
2005-08-19	14.07	14.20	14.03	14.14	1295000
2005-08-22	14.25	14.45	14.20	14.23	1380700
2005-08-23	14.30	14.45	14.18	14.39	1618900
2005-08-24	14.39	14.59	14.32	14.33	1980300
2005-08-25	14.32	14.48	14.15	14.25	1154800
2005-08-26	14.00	14.05	13.60	13.75	4296300
2005-08-29	13.75	14.04	13.73	13.90	1665200
2005-08-30	13.78	13.78	13.05	13.55	5561000
2005-08-31	13.43	13.87	13.36	13.85	2958800
2005-09-01	13.89	14.03	13.50	13.59	2480900
2005-09-02	13.59	13.85	13.52	13.59	2461200
2005-09-06	13.59	13.75	13.49	13.56	3338700
2005-09-07	13.62	14.85	13.62	14.38	6312900
2005-09-08	14.36	14.36	13.75	13.82	4011400
2005-09-09	13.81	13.99	13.60	13.69	1600000
2005-09-12	13.71	13.88	13.66	13.75	1610100
2005-09-13	13.70	14.11	13.63	14.04	2350300
2005-09-14	14.00	14.10	13.49	13.53	2449200
2005-09-15	13.63	13.69	13.10	13.14	4531900
2005-09-16	13.14	13.32	12.98	13.04	3705400
2005-09-19	13.07	13.07	12.81	12.89	3817600
2005-09-20	12.97	13.24	12.87	12.90	2474100
2005-09-21	12.85	13.12	12.59	13.00	2765800
2005-09-22	12.98	13.03	12.66	12.77	3391300
2005-09-23	12.78	12.83	12.63	12.63	2771200
2005-09-26	12.73	13.05	12.68	12.74	2229900
2005-09-27	12.80	12.90	12.36	12.37	3048800
2005-09-28	12.40	12.50	12.25	12.29	3268600
2005-09-29	12.26	12.70	12.16	12.65	2218500
2005-09-30	12.62	13.20	12.58	12.93	3306700
2005-10-03	12.98	13.14	12.74	12.89	3192000
2005-10-04	13.25	13.25	12.67	12.80	2657100
2005-10-05	12.80	12.80	12.53	12.55	3432200
2005-10-06	12.48	12.55	12.12	12.31	3556300
2005-10-07	12.31	12.47	12.17	12.19	1678900
2005-10-10	12.25	12.35	12.12	12.17	2190900
2005-10-11	12.23	12.45	12.13	12.32	1799300
2005-10-12	12.32	12.32	11.61	11.75	4588700
2005-10-13	11.75	12.00	11.41	11.90	3854600
2005-10-14	11.90	11.99	11.65	11.96	2916500
2005-10-17	11.84	12.17	11.72	11.84	2421800
2005-10-18	11.85	12.05	11.76	11.89	2499900
2005-10-19	11.90	11.91	11.32	11.72	4093400
2005-10-20	11.75	12.01	11.59	11.62	2850100
2005-10-21	11.62	11.75	11.28	11.35	2372600
2005-10-24	11.40	11.57	11.35	11.57	1758900
2005-10-25	11.57	11.85	11.45	11.72	1789400
2005-10-26	11.68	11.94	11.65	11.81	2118300
2005-10-27	11.75	11.79	11.35	11.35	2470700
2005-10-28	11.36	11.87	11.25	11.82	3527200
2005-10-31	11.85	12.24	11.84	12.10	2788100
2005-11-01	11.85	11.99	11.70	11.83	2723900
2005-11-02	11.71	12.25	11.71	12.14	1861300
2005-11-03	12.20	12.83	12.18	12.65	3586900
2005-11-04	12.64	12.95	12.58	12.93	2312100
2005-11-07	12.76	12.94	12.43	12.51	2923100
2005-11-08	12.48	12.52	12.25	12.37	2537000
2005-11-09	12.38	12.53	12.26	12.42	1703100
2005-11-10	12.41	12.41	12.07	12.21	3592700
2005-11-11	12.20	12.54	12.15	12.44	1724300
2005-11-14	12.39	12.45	12.17	12.24	1253900
2005-11-15	12.24	12.48	12.07	12.12	2027800
2005-11-16	12.10	12.71	12.08	12.68	2278400
2005-11-17	12.76	13.94	12.71	13.76	7112100
2005-11-18	13.79	13.98	13.56	13.87	4033100
2005-11-21	13.67	13.80	13.41	13.55	1801000
2005-11-22	13.70	14.85	13.60	14.85	5735800
2005-11-23	14.80	14.96	14.60	14.80	2757300
2005-11-25	14.78	14.83	14.72	14.75	588300
2005-11-28	14.75	14.83	14.41	14.50	2631000
2005-11-29	14.85	14.93	14.53	14.79	3287300
2005-11-30	14.82	15.17	14.75	14.92	4114100
2005-12-01	14.98	15.20	14.77	14.97	2720700
2005-12-02	14.99	15.10	14.80	14.99	2283900
2005-12-05	14.84	15.10	14.75	14.97	2414300
2005-12-06	15.00	15.18	14.92	14.96	1558300
2005-12-07	14.96	15.12	14.87	14.94	1630000
2005-12-08	15.02	15.30	14.98	15.13	2093400
2005-12-09	15.17	15.30	15.11	15.27	1591300
2005-12-12	15.29	15.35	15.08	15.31	1835300
2005-12-13	15.26	15.31	15.08	15.31	1534500
2005-12-14	15.30	15.39	15.16	15.25	1981900
2005-12-15	15.21	15.30	14.76	14.96	2474800
2005-12-16	15.00	15.38	15.00	15.31	2578000
2005-12-19	15.29	15.65	15.12	15.13	2796800
2005-12-20	15.20	15.56	15.20	15.56	1922600
2005-12-21	17.35	19.15	17.00	18.45	26318200
2005-12-22	18.38	19.13	18.17	18.93	10774000
2005-12-23	18.68	19.10	18.60	18.85	4193600
2005-12-27	18.65	18.80	18.26	18.30	3316000
2005-12-28	18.30	18.64	18.18	18.38	2352300
2005-12-29	18.38	18.75	18.36	18.44	2684000
2005-12-30	18.48	18.85	18.45	18.61	2074300
2006-01-03	18.64	19.05	18.21	19.02	4556400
2006-01-04	19.01	19.74	19.01	19.66	5089500
2006-01-05	19.74	19.78	19.31	19.47	4542900
2006-01-06	19.70	19.94	19.63	19.90	3107700
2006-01-09	20.00	21.45	19.99	21.14	8364700
2006-01-10	20.94	21.40	20.85	21.33	5319000
2006-01-11	21.54	21.82	21.50	21.73	3706500
2006-01-12	21.70	21.86	21.39	21.58	4743100
2006-01-13	21.59	21.90	21.31	21.55	2912000
2006-01-17	21.55	21.55	20.94	21.11	3011400
2006-01-18	21.10	21.20	20.22	21.00	4640700
2006-01-19	21.75	22.22	21.52	21.70	6134000
2006-01-20	21.70	21.73	20.57	20.64	3915000
2006-01-23	20.73	21.15	20.43	20.93	2169600
2006-01-24	20.96	21.30	20.57	20.83	2269300
2006-01-25	20.87	20.96	20.27	20.62	2969800
2006-01-26	20.80	21.83	20.70	21.47	3065500
2006-01-27	22.47	23.33	21.68	21.74	6016900
2006-01-30	21.51	22.10	21.32	21.99	3637600
2006-01-31	21.98	21.99	21.68	21.86	3228200
2006-02-01	21.79	21.90	21.30	21.72	2095700
2006-02-02	21.76	22.22	21.66	22.17	4459200
2006-02-03	22.17	22.83	22.00	22.71	3519500
2006-02-06	22.83	22.99	22.72	22.88	3472100
2006-02-07	22.88	22.88	21.87	21.97	3320200
2006-02-08	22.39	22.92	21.87	22.84	3555700
2006-02-09	22.85	23.37	22.81	23.09	3480000
2006-02-10	23.09	23.22	22.62	23.07	3372500
2006-02-13	23.30	23.76	23.10	23.50	4261600
2006-02-14	23.40	23.85	23.34	23.78	2429200
2006-02-15	23.85	24.23	23.73	24.00	2764000
2006-02-16	24.05	24.30	23.63	23.97	2969000
2006-02-17	24.13	24.43	24.00	24.18	2626300
2006-02-21	24.50	24.70	23.58	23.67	3454800
2006-02-22	24.25	24.25	23.06	23.11	5545500
2006-02-23	22.90	22.90	21.92	22.14	5962300
2006-02-24	22.30	22.63	22.25	22.35	3625200
2006-02-27	22.64	22.99	22.54	22.57	2568300
2006-02-28	22.57	22.62	22.07	22.25	3055700
2006-03-01	22.55	23.30	22.43	23.19	2707600
2006-03-02	23.45	23.45	22.75	22.96	2393700
2006-03-03	22.72	22.79	22.41	22.51	4030200
2006-03-06	22.52	22.72	22.11	22.37	3915800
2006-03-07	21.38	21.54	20.40	20.69	12030600
2006-03-08	19.55	20.25	19.50	19.74	6904300
2006-03-09	19.82	20.11	19.23	19.25	4992800
2006-03-10	18.75	19.41	18.44	18.80	7684900
2006-03-13	19.05	19.56	18.50	19.03	4367000
2006-03-14	18.77	19.81	18.63	19.59	6237700
2006-03-15	19.70	20.36	19.68	20.17	5640700
2006-03-16	20.41	20.58	19.28	19.46	4619200
2006-03-17	19.46	19.70	19.08	19.42	3069400
2006-03-20	19.48	19.94	19.48	19.74	2008200
2006-03-21	19.54	19.95	18.88	18.99	4561300
2006-03-22	18.70	19.19	18.33	19.11	4098800
2006-03-23	19.19	19.25	18.78	18.87	2562300
2006-03-24	19.46	19.52	18.97	19.19	3617300
2006-03-27	19.18	19.68	19.00	19.00	4354300
2006-03-28	18.93	19.08	18.52	18.67	4625200
2006-03-29	18.95	19.50	18.95	19.35	5049500
2006-03-30	19.58	19.96	19.49	19.78	3147600
2006-03-31	19.83	19.91	19.40	19.43	2613900
2006-04-03	19.65	20.20	19.43	19.83	3417400
2006-04-04	19.80	20.80	19.78	20.50	5216800
2006-04-05	20.50	21.03	20.30	20.94	3594400
2006-04-06	21.00	21.29	20.77	21.20	2337400
2006-04-07	21.25	21.43	20.37	20.48	2378600
2006-04-10	20.48	20.48	19.76	19.85	2466200
2006-04-11	19.93	20.06	19.52	20.03	2134600
2006-04-12	19.96	20.27	19.80	19.88	2492900
2006-04-13	19.94	20.07	19.70	19.75	2459700
2006-04-17	19.76	20.19	19.58	20.04	2018200
2006-04-18	20.07	20.47	20.05	20.37	3819000
2006-04-19	19.87	20.11	19.40	19.75	5363700
2006-04-20	19.87	19.87	19.30	19.37	3077600
2006-04-21	19.37	19.37	18.82	19.23	3914200
2006-04-24	19.05	19.15	18.73	18.96	2547500
2006-04-25	18.97	19.38	18.97	19.38	2736300
2006-04-26	19.44	19.66	18.99	19.11	2390900
2006-04-27	19.12	19.75	18.79	19.75	4733300
2006-04-28	21.30	21.48	20.81	21.04	6042200
2006-05-01	21.40	21.68	21.12	21.28	4907400
2006-05-02	21.77	22.10	21.42	21.47	5143700
2006-05-03	21.47	21.66	21.25	21.54	2249700
2006-05-04	21.88	21.94	21.62	21.79	2592700
2006-05-05	21.77	21.95	21.18	21.40	2966800
2006-05-08	21.43	21.73	21.43	21.62	1686400
2006-05-09	21.54	21.68	21.24	21.36	1828300
2006-05-10	21.36	21.36	20.73	20.92	3486500
2006-05-11	20.92	20.93	20.11	20.13	3673500
2006-05-12	20.14	20.41	19.70	19.88	3603100
2006-05-15	19.88	20.19	19.31	19.65	2794300
2006-05-16	19.64	19.88	18.97	19.03	3327600
2006-05-17	19.00	19.30	18.76	19.22	3162300
2006-05-18	19.26	19.53	19.08	19.27	2347200
2006-05-19	20.66	21.84	20.10	21.70	9872200
2006-05-22	21.45	21.46	20.36	20.90	4481500
2006-05-23	20.87	21.89	20.15	20.34	5273800
2006-05-24	20.34	20.60	19.20	20.00	5805100
2006-05-25	20.25	20.55	19.92	20.47	2578900
2006-05-26	20.52	20.60	20.13	20.55	1657800
2006-05-30	20.56	20.63	20.01	20.05	2460100
2006-05-31	20.05	20.58	19.75	20.35	7613300
2006-06-01	20.30	20.42	19.80	20.36	3204700
2006-06-02	20.56	20.90	20.35	20.74	2309400
2006-06-05	20.76	21.00	19.51	19.59	3058300
2006-06-06	19.54	19.78	19.18	19.54	2228700
2006-06-07	19.60	19.82	18.68	18.86	4522400
2006-06-08	18.90	19.75	18.59	19.66	4277100
2006-06-09	20.07	20.40	19.76	19.84	3170500
2006-06-12	19.77	19.90	19.10	19.12	1908000
2006-06-13	18.65	18.66	17.34	17.70	7123600
2006-06-14	17.51	18.14	17.21	17.43	4025100
2006-06-15	17.54	18.53	17.54	18.16	3059600
2006-06-16	18.17	18.23	17.63	17.72	2553500
2006-06-19	17.81	18.08	17.63	18.00	2166300
2006-06-20	17.87	18.00	17.36	17.70	5003200
2006-06-21	17.68	18.45	17.67	18.23	3567300
2006-06-22	18.13	18.13	17.77	17.97	1936800
2006-06-23	17.93	18.59	17.66	18.36	1906000
2006-06-26	18.48	18.64	17.90	18.08	3508600
2006-06-27	18.02	18.53	18.02	18.44	4344300
2006-06-28	18.50	18.54	18.11	18.45	2452200
2006-06-29	18.55	19.19	18.26	19.13	1942700
2006-06-30	19.29	19.90	19.29	19.81	3636600
2006-07-03	19.89	20.11	19.72	19.96	969100
2006-07-05	19.74	19.92	19.21	19.52	2866500
2006-07-06	19.45	19.94	19.45	19.88	2419900
2006-07-07	19.80	19.93	19.59	19.70	2493700
2006-07-10	19.70	19.91	18.75	19.03	2802300
2006-07-11	18.96	19.35	18.92	19.25	2512800
2006-07-12	19.15	19.24	18.60	18.81	3225600
2006-07-13	18.65	18.95	18.47	18.47	3458500
2006-07-14	18.51	18.63	18.25	18.35	2673600
2006-07-17	18.28	18.75	18.13	18.53	2107200
2006-07-18	19.07	19.31	18.31	18.72	4228900
2006-07-19	18.63	19.36	18.57	19.19	2839200
2006-07-20	19.50	19.60	18.66	18.80	3386800
2006-07-21	18.00	18.10	17.32	17.52	5162600
2006-07-24	17.54	17.91	17.40	17.76	2728900
2006-07-25	17.54	17.78	17.31	17.51	3364300
2006-07-26	17.45	17.53	16.83	16.85	7070400
2006-07-27	17.01	17.37	16.51	16.70	4701600
2006-07-28	17.45	18.60	17.39	17.85	9099500
2006-07-31	17.84	17.84	17.38	17.54	3488700
2006-08-01	17.47	17.48	17.05	17.28	2114800
2006-08-02	17.31	17.50	17.06	17.15	2404500
2006-08-03	17.00	17.44	16.93	17.15	3411600
2006-08-04	17.38	17.51	16.82	16.96	2476500
2006-08-07	16.95	17.14	16.76	17.01	3385600
2006-08-08	17.00	17.00	16.59	16.63	2666600
2006-08-09	16.64	16.97	16.20	16.28	4079600
2006-08-10	16.17	16.29	16.01	16.25	1965900
2006-08-11	16.16	16.45	16.07	16.08	1201800
2006-08-14	16.20	16.56	16.07	16.08	1922400
2006-08-15	16.47	17.14	16.32	17.05	2301000
2006-08-16	17.20	18.19	16.86	18.15	4323200
2006-08-17	18.16	18.23	17.72	17.79	2754200
2006-08-18	17.84	18.07	17.40	18.06	2289800
2006-08-21	17.99	18.00	17.53	17.96	1860600
2006-08-22	17.89	18.18	17.76	18.11	3194600
2006-08-23	18.07	18.18	17.61	17.73	2297900
2006-08-24	17.67	17.68	17.10	17.24	2574400
2006-08-25	17.14	17.61	17.06	17.20	2369400
2006-08-28	17.30	17.60	17.30	17.50	2627500
2006-08-29	17.50	17.84	17.39	17.82	2241400
2006-08-30	17.81	18.20	17.80	18.06	2627000
2006-08-31	18.12	18.48	18.02	18.30	2359600
2006-09-01	18.50	19.18	18.32	18.94	3465300
2006-09-05	18.69	18.83	18.12	18.33	2683700
2006-09-06	17.75	17.75	16.91	16.96	5132100
2006-09-07	16.86	16.93	16.15	16.43	4464700
2006-09-08	16.51	16.76	16.34	16.37	2716200
2006-09-11	16.38	16.65	16.30	16.45	1872000
2006-09-12	16.44	17.04	16.40	17.00	3300200
2006-09-13	16.97	17.19	16.85	16.88	1701800
2006-09-14	16.63	16.94	16.44	16.80	2807600
2006-09-15	16.97	17.01	15.94	16.05	6876200
2006-09-18	16.05	16.73	15.90	16.50	4633600
2006-09-19	16.99	17.35	16.76	17.13	3957600
2006-09-20	17.33	17.43	16.93	17.25	3427500
2006-09-21	17.29	17.76	17.28	17.56	4382000
2006-09-22	17.45	17.45	17.02	17.15	3196400
2006-09-25	17.14	17.20	16.73	17.01	3559500
2006-09-26	16.95	17.23	16.75	16.97	4443000
2006-09-27	17.14	18.62	17.09	18.07	8449500
2006-09-28	18.06	18.13	17.75	17.95	4382800
2006-09-29	17.90	18.46	17.82	18.10	4182300
2006-10-02	18.00	18.00	17.68	17.74	3766000
2006-10-03	17.47	17.65	17.15	17.35	5159000
2006-10-04	17.24	17.64	17.24	17.51	3344600
2006-10-05	17.45	17.64	17.14	17.31	2722400
2006-10-06	17.08	17.30	17.00	17.12	2125800
2006-10-09	17.14	17.20	16.91	17.03	3029300
2006-10-10	16.97	17.15	16.80	17.05	3105700
2006-10-11	16.86	17.25	16.75	17.00	2900600
2006-10-12	17.04	17.22	16.65	16.93	2735200
2006-10-13	17.17	17.87	16.96	17.71	3965100
2006-10-16	17.70	18.31	17.65	18.24	4600900
2006-10-17	18.10	18.11	17.70	17.87	3251700
2006-10-18	17.99	18.21	17.39	17.60	3020100
2006-10-19	17.49	18.01	17.29	17.84	3098200
2006-10-20	18.01	18.02	17.49	17.61	3041500
2006-10-23	17.48	17.65	17.11	17.17	5103700
2006-10-24	17.19	17.28	16.85	17.04	3351100
2006-10-25	17.25	18.31	17.23	18.19	5046700
2006-10-26	18.35	18.50	17.97	18.33	2853600
2006-10-27	18.15	18.54	17.92	18.09	2644300
2006-10-30	17.91	18.33	17.80	17.95	2771100
2006-10-31	18.14	18.39	18.09	18.28	3417700
2006-11-01	18.43	18.50	17.80	17.90	4095900
2006-11-02	17.88	18.26	17.86	18.00	6341200
2006-11-03	19.00	19.25	18.70	18.94	10801900
2006-11-06	19.00	19.05	18.83	18.87	4748500
2006-11-07	18.87	19.10	18.69	18.85	4861800
2006-11-08	18.75	19.44	18.66	19.40	4357500
2006-11-09	19.64	19.88	19.38	19.64	3389300
2006-11-10	19.59	19.65	19.28	19.58	2612100
2006-11-13	19.50	19.85	19.36	19.40	3032300
2006-11-14	19.53	20.29	19.40	20.28	4772100
2006-11-15	20.39	20.89	20.13	20.43	3823500
2006-11-16	20.43	20.83	20.31	20.65	2968800
2006-11-17	20.51	20.52	20.16	20.45	2250100
2006-11-20	20.36	20.82	20.30	20.79	2843800
2006-11-21	20.71	20.81	20.47	20.80	3102800
2006-11-22	20.69	21.46	20.64	21.41	3414100
2006-11-24	21.23	21.48	21.08	21.34	874500
2006-11-27	21.33	21.40	20.14	20.24	5272900
2006-11-28	20.27	20.84	20.04	20.73	9806500
2006-11-29	20.88	20.97	20.58	20.83	3708400
2006-11-30	20.84	20.92	20.44	20.52	3466000
2006-12-01	20.61	21.17	20.39	21.06	3954900
2006-12-04	20.98	21.32	20.75	21.30	3163700
2006-12-05	21.41	21.69	21.08	21.64	3226000
2006-12-06	21.64	21.70	21.03	21.10	2231600
2006-12-07	21.21	21.43	21.03	21.11	2662900
2006-12-08	20.99	21.24	20.86	21.10	2570400
2006-12-11	21.14	21.21	20.81	21.04	2473200
2006-12-12	21.10	21.11	20.51	20.61	2734500
2006-12-13	20.62	20.89	20.46	20.60	4237300
2006-12-14	20.64	20.90	20.56	20.58	2615700
2006-12-15	20.61	20.82	20.41	20.42	3013100
2006-12-18	20.50	20.93	20.50	20.90	3479200
2006-12-19	20.80	21.14	20.52	21.07	2489700
2006-12-20	21.10	21.31	20.74	20.92	2245900
2006-12-21	21.00	21.00	20.50	20.69	2292500
2006-12-22	20.64	20.76	20.45	20.52	1218400
2006-12-26	20.39	20.73	20.38	20.61	975600
2006-12-27	20.78	21.02	20.70	20.94	1343800
2006-12-28	20.84	20.97	20.69	20.75	1632800
2006-12-29	20.71	20.98	20.46	20.46	1614600
2007-01-03	20.55	20.71	20.01	20.44	3407500
2007-01-04	20.34	20.53	19.90	20.52	4091900
2007-01-05	20.06	20.10	19.55	19.90	6402600
2007-01-08	19.89	20.10	19.62	19.91	3007600
2007-01-09	19.92	20.23	19.80	19.99	4297500
2007-01-10	19.99	20.76	19.92	20.55	4305500
2007-01-11	20.74	21.38	20.60	21.15	5298600
2007-01-12	21.20	21.21	20.81	21.04	1842300
2007-01-16	21.00	21.14	20.74	20.78	1702200
2007-01-17	20.71	21.35	20.62	21.12	2503200
2007-01-18	21.00	21.00	20.15	20.25	5296100
2007-01-19	20.16	20.44	20.01	20.15	4372200
2007-01-22	20.32	20.36	19.85	20.04	2899300
2007-01-23	20.04	20.19	19.64	20.45	4061200
2007-01-24	20.40	21.08	20.31	21.10	4599600
2007-01-25	20.89	21.07	20.49	20.43	4988100
2007-01-26	20.00	20.00	18.80	19.11	11249000
2007-01-29	19.21	19.70	19.20	19.58	6629500
2007-01-30	19.42	19.55	19.22	19.45	4744500
2007-01-31	19.13	19.68	19.03	19.60	4196600
2007-02-01	19.62	19.80	19.33	19.44	3390400
2007-02-02	19.44	19.58	19.25	19.32	3175700
2007-02-05	19.32	19.35	18.97	19.19	2597200
2007-02-06	19.27	19.30	18.81	19.09	2105900
2007-02-07	19.15	19.30	19.03	19.14	2070600
2007-02-08	19.23	19.27	19.02	19.11	2058500
2007-02-09	19.11	19.21	18.60	18.84	2458200
2007-02-12	18.84	18.93	18.61	18.67	1578280
2007-02-13	18.67	18.82	18.48	18.72	2038017
2007-02-14	18.73	19.22	18.72	19.02	3200473
2007-02-15	19.10	19.21	18.80	18.90	3147200
2007-02-16	18.90	18.95	18.75	18.85	1627200
2007-02-20	18.67	19.00	18.56	18.91	1744700
2007-02-21	19.02	19.47	18.84	19.45	3546600
2007-02-22	19.50	19.61	19.20	19.29	2035500
2007-02-23	19.84	20.20	19.80	20.15	4387300
2007-02-26	20.38	20.40	20.03	20.17	3800514
2007-02-27	19.51	19.94	18.96	19.21	3314900
2007-02-28	19.65	19.65	19.00	19.17	3360200
2007-03-01	19.00	19.31	18.90	19.09	4640198
2007-03-02	19.08	19.16	18.39	18.54	4673600
2007-03-05	18.35	18.63	18.12	18.15	3716200
2007-03-06	18.30	18.45	18.17	18.29	2914000
2007-03-07	18.19	18.51	18.12	18.30	2290000
2007-03-08	18.41	18.51	18.05	18.14	2533000
2007-03-09	18.24	18.31	17.94	18.18	2846700
2007-03-12	18.19	18.20	17.92	18.05	3210100
2007-03-13	17.95	18.00	17.49	17.69	2561900
2007-03-14	17.70	17.85	17.29	17.70	3001600
2007-03-15	17.78	18.10	17.78	17.99	2415700
2007-03-16	17.96	17.96	17.58	17.64	2256856
2007-03-19	17.82	17.98	17.64	17.78	1704800
2007-03-20	17.73	17.93	17.43	17.52	4037250
2007-03-21	17.50	17.88	17.45	17.82	3667500
2007-03-22	18.10	18.10	17.39	17.48	4227712
2007-03-23	17.62	17.76	17.47	17.63	3806700
2007-03-26	17.63	17.71	17.11	17.60	3916900
2007-03-27	17.60	17.60	17.35	17.40	1778600
2007-03-28	17.38	17.39	17.03	17.09	2857000
2007-03-29	17.24	17.24	16.85	17.11	4586100
2007-03-30	17.00	17.07	16.65	16.81	3424900
2007-04-02	16.97	17.09	16.68	16.80	2434000
2007-04-03	16.89	17.16	16.80	17.06	4608600
2007-04-04	17.00	17.10	16.65	16.74	4145200
2007-04-05	16.70	16.98	16.67	16.77	3261100
2007-04-09	16.82	17.15	16.66	17.02	3067900
2007-04-10	16.55	16.60	16.21	16.50	7038428
2007-04-11	16.90	16.94	16.63	16.74	6953961
2007-04-12	16.74	16.80	16.58	16.67	3320737
2007-04-13	16.68	17.21	16.61	17.19	5661535
2007-04-16	17.33	17.74	17.33	17.40	5806562
2007-04-17	17.45	17.59	17.19	17.23	3412715
2007-04-18	16.85	17.19	16.57	17.13	4995150
2007-04-19	17.44	17.49	16.90	17.28	2784759
2007-04-20	17.45	17.50	17.26	17.37	2775878
2007-04-23	17.38	17.74	17.32	17.53	2467940
2007-04-24	17.60	18.00	17.57	17.79	3650270
2007-04-25	17.88	17.88	17.50	17.77	3426100
2007-04-26	17.66	18.28	17.66	18.28	6408488
2007-04-27	18.31	18.42	17.55	17.56	5395147
2007-04-30	17.61	17.95	17.60	17.68	2958913
2007-05-01	17.64	17.75	17.51	17.62	2712125
2007-05-02	17.57	17.97	17.56	17.80	2528590
2007-05-03	17.85	18.11	17.79	18.00	3022755
2007-05-04	18.17	18.27	17.99	18.15	2598616
2007-05-07	18.06	18.36	18.02	18.36	2264100
2007-05-08	18.27	18.40	18.14	18.34	2108400
2007-05-09	18.21	18.27	18.00	18.19	3092400
2007-05-10	18.09	18.42	18.03	18.10	3227510
2007-05-11	18.12	18.40	18.12	18.40	1688900
2007-05-14	18.60	18.73	18.17	18.30	2923396
2007-05-15	18.27	18.43	18.01	18.07	2455500
2007-05-16	18.07	18.18	17.84	18.01	2266515
2007-05-17	18.01	18.05	17.71	17.76	2391732
2007-05-18	17.76	17.90	17.59	17.81	2940308
2007-05-21	17.73	17.95	17.61	17.65	3912140
2007-05-22	17.67	18.10	17.62	18.02	2762950
2007-05-23	18.02	18.09	17.91	17.99	2353030
2007-05-24	17.90	17.90	17.42	17.45	5051871
2007-05-25	17.48	17.62	17.31	17.47	3059000
2007-05-29	17.54	18.03	17.50	17.98	3481978
2007-05-30	18.34	18.58	18.08	18.55	5893300
2007-05-31	18.57	18.82	18.32	18.81	4256971
2007-06-01	18.80	19.21	18.80	19.06	4018600
2007-06-04	19.08	19.34	19.00	19.14	2788360
2007-06-05	18.97	19.15	18.97	19.10	3631850
2007-06-06	19.00	19.21	18.78	19.09	4062011
2007-06-07	19.07	19.49	19.03	19.17	4778420
2007-06-08	19.18	19.57	19.13	19.52	3524794
2007-06-11	20.06	20.30	19.82	19.95	4376504
2007-06-12	19.95	20.19	19.85	19.89	2500700
2007-06-13	19.89	20.32	19.89	20.09	3621700
2007-06-14	20.14	20.24	19.79	19.86	3146913
2007-06-15	19.99	20.10	19.64	19.78	4010400
2007-06-18	19.35	19.35	18.75	18.97	7027036
2007-06-19	18.94	19.32	18.90	19.14	4536600
2007-06-20	19.15	19.29	18.91	18.94	2371400
2007-06-21	18.90	19.28	18.81	19.24	4078421
2007-06-22	19.17	19.37	19.17	19.31	3981254
2007-06-25	19.25	19.50	19.14	19.25	2758900
2007-06-26	19.35	19.40	19.15	19.22	2624997
2007-06-27	19.22	19.75	19.11	19.73	2625100
2007-06-28	19.75	19.84	19.42	19.53	3038581
2007-06-29	19.53	19.72	19.20	19.35	7727400
2007-07-02	19.50	19.93	19.45	19.93	3033752
2007-07-03	19.95	20.67	19.90	20.65	2630748
2007-07-05	20.67	20.99	20.53	20.61	3341250
2007-07-06	20.63	21.18	20.56	21.11	3039104
2007-07-09	21.11	21.29	20.92	21.24	2863067
2007-07-10	21.04	21.29	20.92	20.98	2935348
2007-07-11	20.94	21.15	20.84	21.00	3111200
2007-07-12	21.12	21.26	21.00	21.26	1946300
2007-07-13	21.41	21.41	21.03	21.28	1541400
2007-07-16	21.28	21.40	21.19	21.22	1806951
2007-07-17	21.28	21.68	21.20	21.60	1893954
2007-07-18	21.37	21.84	21.19	21.63	3022400
2007-07-19	21.60	22.00	21.56	21.75	4518200
2007-07-20	22.20	23.30	22.15	22.83	8445070
2007-07-23	22.83	23.20	22.64	22.89	3457400
2007-07-24	22.78	22.88	22.27	22.61	4440200
2007-07-25	22.79	23.23	22.65	22.78	2492070
2007-07-26	22.55	22.81	22.25	22.53	3657687
2007-07-27	22.43	22.53	20.90	21.00	5417535
2007-07-30	21.21	21.64	21.10	21.52	4021200
2007-07-31	21.69	21.79	21.35	21.35	3449900
2007-08-01	21.21	21.85	21.00	21.58	3339353
2007-08-02	21.70	21.83	21.54	21.74	2595900
2007-08-03	21.72	21.75	21.03	21.07	2343800
2007-08-06	21.13	21.25	20.67	21.07	3014585
2007-08-07	20.94	20.94	19.57	20.02	6081092
2007-08-08	20.38	20.38	18.81	19.83	6931207
2007-08-09	19.28	19.85	18.34	19.13	9145151
2007-08-10	18.84	20.50	18.50	20.33	5022363
2007-08-13	20.54	21.07	20.43	20.59	2867100
2007-08-14	20.72	20.75	19.43	19.67	2931500
2007-08-15	19.57	20.74	19.54	19.98	5132941
2007-08-16	19.35	20.54	19.15	20.42	5171400
2007-08-17	21.25	21.50	20.08	20.45	3662200
2007-08-20	20.50	20.99	20.34	20.78	2072000
2007-08-21	20.60	21.00	20.20	20.50	1660700
2007-08-22	20.67	21.60	20.65	21.40	2727100
2007-08-23	21.51	21.62	21.13	21.29	1924500
2007-08-24	21.39	22.01	21.25	21.91	2066500
2007-08-27	22.00	22.26	21.65	21.80	1784100
2007-08-28	21.65	21.72	21.32	21.42	1934700
2007-08-29	22.19	23.05	22.15	23.00	6471600
2007-08-30	22.82	23.85	22.75	23.46	5167300
2007-08-31	23.71	23.88	23.15	23.36	2199900
2007-09-04	23.39	23.98	23.29	23.75	2179300
2007-09-05	23.55	23.93	22.98	23.47	3142400
2007-09-06	23.47	23.77	22.85	23.03	3843300
2007-09-07	22.78	22.85	22.14	22.37	2938400
2007-09-10	22.39	22.78	21.93	22.41	2436500
2007-09-11	23.58	23.95	23.17	23.40	7393800
2007-09-12	23.52	23.92	23.13	23.46	5048100
2007-09-13	23.56	23.60	22.59	22.80	4156600
2007-09-14	22.49	22.55	22.00	22.37	4096688
2007-09-17	22.26	22.60	21.97	22.11	2324500
2007-09-18	22.05	23.05	22.01	22.95	3068000
2007-09-19	23.09	23.36	23.02	23.25	3125000
2007-09-20	23.32	23.94	23.19	23.91	4630950
2007-09-21	23.78	24.50	23.78	24.32	5588000
2007-09-24	24.35	24.83	24.35	24.70	4087369
2007-09-25	24.52	25.50	24.35	25.33	4754900
2007-09-26	25.46	26.09	25.08	25.80	4316300
2007-09-27	26.01	26.16	25.01	25.20	4022856
2007-09-28	25.34	25.55	24.77	25.32	2832600
2007-10-01	25.29	25.69	25.23	25.43	2998500
2007-10-02	25.50	25.57	24.85	25.14	2539600
2007-10-03	25.04	25.19	24.67	25.13	2226700
2007-10-04	25.14	25.32	24.80	25.13	3749100
2007-10-05	25.32	25.75	25.18	25.40	2590300
2007-10-08	25.20	25.85	25.20	25.82	1750400
2007-10-09	25.96	26.44	25.85	26.35	2806600
2007-10-10	26.35	26.73	26.04	26.62	2689998
2007-10-11	26.80	26.84	25.30	25.63	3087900
2007-10-12	25.75	25.96	25.32	25.46	2447000
2007-10-15	25.42	25.55	24.78	25.14	3422618
2007-10-16	25.12	25.49	24.91	25.05	2590257
2007-10-17	25.81	25.85	25.17	25.44	2592200
2007-10-18	25.40	25.65	25.25	25.60	1648000
2007-10-19	25.54	25.55	24.95	24.96	2886100
2007-10-22	24.91	25.35	24.41	25.11	2571800
2007-10-23	25.20	25.44	24.83	25.37	1485900
2007-10-24	25.11	25.19	23.93	24.39	2739400
2007-10-25	24.28	24.43	23.52	23.73	3040900
2007-10-26	23.93	24.76	23.86	24.52	3157800
2007-10-29	24.63	25.37	24.55	25.27	2828400
2007-10-30	25.63	25.63	24.50	24.72	2707400
2007-10-31	24.95	26.23	24.94	25.92	5850200
2007-11-01	25.88	26.27	25.14	26.02	4365898
2007-11-02	27.66	29.45	27.60	28.91	12972950
2007-11-05	28.65	28.65	27.47	27.82	5173053
2007-11-06	28.00	28.19	27.30	27.64	4334530
2007-11-07	27.52	28.20	27.06	27.11	3617716
2007-11-08	27.24	27.60	25.48	26.35	4624719
2007-11-09	26.10	26.82	25.75	26.37	4920060
2007-11-12	26.07	26.59	25.00	25.12	5102450
2007-11-13	25.42	26.69	25.30	26.51	4688234
2007-11-14	26.70	27.15	26.45	26.54	3935054
2007-11-15	26.45	27.10	26.11	26.40	3831912
2007-11-16	26.43	26.76	26.15	26.57	3946200
2007-11-19	26.33	27.28	26.00	26.36	3843174
2007-11-20	26.41	26.81	24.99	25.24	4371159
2007-11-21	25.02	25.56	24.91	25.26	3348851
2007-11-23	25.36	25.66	25.04	25.39	631200
2007-11-26	25.33	26.56	25.29	25.71	3010740
2007-11-27	25.78	26.40	25.31	26.35	3723827
2007-11-28	26.60	28.56	26.53	28.07	6315593
2007-11-29	28.01	28.70	27.91	28.19	2928512
2007-11-30	28.53	28.97	27.30	27.63	5114606
2007-12-03	27.55	28.11	27.16	27.66	4932163
2007-12-04	27.66	28.50	27.40	28.23	4284218
2007-12-05	30.03	31.10	29.59	30.42	8898915
2007-12-06	30.69	30.69	29.64	30.29	3554992
2007-12-07	30.30	31.47	30.25	31.47	3501587
2007-12-10	31.58	31.64	31.00	31.53	4076110
2007-12-11	31.60	31.70	29.73	30.18	6404527
2007-12-12	30.81	31.17	29.56	29.56	3825167
2007-12-13	29.61	29.61	28.72	29.18	4409608
2007-12-14	29.36	29.93	28.95	29.75	3742440
2007-12-17	29.55	30.30	29.45	29.52	2897280
2007-12-18	29.84	30.12	28.22	29.06	3869989
2007-12-19	29.05	30.36	28.75	30.11	4128437
2007-12-20	30.28	30.64	29.60	30.39	1999311
2007-12-21	30.77	30.85	29.53	29.71	3902423
2007-12-24	29.71	30.54	29.71	30.28	771190
2007-12-26	30.20	30.65	30.03	30.58	1717106
2007-12-27	30.19	30.57	29.70	29.98	1866701
2007-12-28	30.28	30.55	29.58	29.95	1771308
2007-12-31	29.55	30.47	29.53	30.21	2215300
2008-01-02	29.62	30.58	28.35	28.60	4384241
2008-01-03	28.59	28.85	27.41	28.38	5753963
2008-01-04	27.94	28.00	25.20	25.63	6475409
2008-01-07	25.70	25.88	24.29	25.28	5427620
2008-01-08	25.32	25.32	23.43	23.56	6027132
2008-01-09	23.47	24.88	23.47	24.81	6868077
2008-01-10	24.89	25.75	24.50	25.41	5882619
2008-01-11	25.25	25.27	23.88	23.98	3878651
2008-01-14	24.19	25.36	24.19	25.13	4440510
2008-01-15	24.81	25.55	24.45	25.27	5274231
2008-01-16	24.57	25.46	24.43	24.68	4696315
2008-01-17	24.74	25.24	23.60	23.64	5208015
2008-01-18	24.35	25.00	22.77	23.61	6502989
2008-01-22	22.63	24.39	21.91	24.13	4798007
2008-01-23	23.79	25.30	23.04	24.94	10108040
2008-01-24	26.99	27.53	25.97	26.91	10932888
2008-01-25	27.29	27.48	26.00	26.09	5059135
2008-01-28	26.01	27.03	25.65	26.99	4156208
2008-01-29	27.25	27.40	26.33	26.96	3912700
2008-01-30	26.76	27.44	26.50	26.72	5997443
2008-01-31	26.27	26.64	25.62	26.45	7505612
2008-02-01	26.61	28.14	26.55	27.95	5204028
2008-02-04	28.20	28.63	27.96	28.46	5747361
2008-02-05	28.01	29.15	27.84	28.07	6708309
2008-02-06	28.77	28.77	27.83	28.09	6139036
2008-02-07	27.50	27.70	26.31	27.21	7460046
2008-02-08	27.19	28.25	26.95	28.20	4309131
2008-02-11	28.28	28.61	27.91	28.40	5214162
2008-02-12	28.86	29.70	28.70	28.99	5837187
2008-02-13	29.29	29.76	28.97	29.51	3960532
2008-02-14	29.71	29.71	28.30	28.42	4684706
2008-02-15	28.14	28.94	27.87	28.89	3867775
2008-02-19	29.68	30.45	28.83	29.49	8929216
2008-02-20	29.40	30.83	29.04	30.64	7078089
2008-02-21	31.00	32.40	30.69	31.30	9055998
2008-02-22	31.13	31.39	30.20	31.23	5718349
2008-02-25	31.89	33.39	31.65	33.18	8644139
2008-02-26	33.00	34.18	32.40	33.99	7335560
2008-02-27	34.24	34.80	33.25	33.97	12374752
2008-02-28	33.19	33.19	31.91	32.36	8941298
2008-02-29	31.99	32.35	30.56	30.87	9989777
2008-03-03	30.13	31.75	29.05	31.21	10408705
2008-03-04	30.82	31.92	30.63	31.81	6772752
2008-03-05	31.62	32.67	31.36	31.96	5258666
2008-03-06	31.85	31.98	31.37	31.38	4679300
2008-03-07	31.04	31.85	29.97	30.28	6678784
2008-03-10	29.07	30.38	29.07	29.64	5182905
2008-03-11	30.28	31.30	29.93	30.88	5728857
2008-03-12	30.92	31.20	30.39	30.48	3393611
2008-03-13	29.84	31.66	29.84	31.23	4489355
2008-03-14	31.55	32.37	30.75	31.27	7379896
2008-03-17	30.54	30.54	29.10	29.69	6756740
2008-03-18	30.26	31.80	29.95	31.47	4889152
2008-03-19	31.56	32.00	29.35	29.42	5613391
2008-03-20	29.45	29.45	28.31	29.12	7103555
2008-03-24	29.33	32.14	29.26	31.52	8157890
2008-03-25	31.59	31.82	30.46	30.55	5855361
2008-03-26	30.34	30.34	28.05	29.47	11004654
2008-03-27	29.26	29.39	26.93	27.06	12808086
2008-03-28	27.10	27.55	26.22	26.69	8717637
2008-03-31	26.75	27.29	26.14	27.04	7568524
2008-04-01	27.54	28.07	27.23	27.94	6855369
2008-04-02	28.10	28.65	27.15	27.57	5678950
2008-04-03	28.10	29.04	27.51	28.85	6713416
2008-04-04	28.91	29.06	28.17	28.37	4563318
2008-04-07	28.50	28.89	28.01	28.22	3518857
2008-04-08	28.30	29.02	28.04	28.28	3803425
2008-04-09	28.37	28.54	28.01	28.53	4228110
2008-04-10	28.43	30.27	28.37	29.88	6729720
2008-04-11	29.35	29.35	27.50	27.66	9548862
2008-04-14	27.66	27.66	26.79	27.00	5679040
2008-04-15	27.18	27.55	26.54	27.17	5893096
2008-04-16	27.60	28.19	27.20	28.15	7401806
2008-04-17	28.09	28.30	27.45	28.12	5199878
2008-04-18	28.46	29.57	28.45	29.30	4582026
2008-04-21	29.62	30.93	29.41	30.74	7150322
2008-04-22	30.67	30.70	29.17	29.83	6209997
2008-04-23	30.26	31.36	29.95	30.24	6010537
2008-04-24	30.31	31.53	30.04	31.25	7029264
2008-04-25	30.43	30.43	28.22	28.41	10988148
2008-04-28	28.62	29.27	27.32	29.05	6762379
2008-04-29	28.32	29.10	28.32	29.05	3534762
2008-04-30	29.06	29.78	28.87	28.99	3776447
2008-05-01	28.90	29.83	28.81	29.67	3841503
2008-05-02	29.94	30.00	28.85	29.45	3743930
2008-05-05	29.26	30.02	29.20	29.52	2782646
2008-05-06	29.48	29.87	29.08	29.58	3223679
2008-05-07	29.56	30.56	29.08	29.79	4312939
2008-05-08	29.96	30.67	29.96	30.40	3522648
2008-05-09	30.25	31.10	29.80	30.39	4564319
2008-05-12	30.38	30.75	29.95	30.49	3633085
2008-05-13	30.45	31.32	30.30	31.25	4338610
2008-05-14	31.39	34.46	31.36	33.87	14837286
2008-05-15	33.96	34.03	33.05	34.00	6448665
2008-05-16	34.42	35.58	34.07	35.41	7940065
2008-05-19	35.91	35.94	34.78	35.25	7317589
2008-05-20	34.93	34.96	33.96	34.83	4635159
2008-05-21	34.94	35.43	34.41	34.62	4002434
2008-05-22	34.62	35.82	34.62	35.77	5426932
2008-05-23	35.66	35.74	34.97	35.23	3683061
2008-05-27	35.30	35.99	35.01	35.89	3816593
2008-05-28	36.08	37.36	36.07	36.74	5924537
2008-05-29	36.75	37.15	36.32	36.89	3783190
2008-05-30	37.25	37.55	36.30	37.53	5417960
2008-06-02	37.43	37.43	36.36	37.01	5464775
2008-06-03	37.05	39.18	36.63	38.51	7811116
2008-06-04	38.43	38.95	37.85	38.55	5393422
2008-06-05	38.80	40.00	38.71	39.98	5657934
2008-06-06	39.60	39.96	38.75	38.93	5841525
2008-06-09	39.01	39.25	38.22	38.83	4444395
2008-06-10	38.52	39.53	38.40	39.23	4071512
2008-06-11	39.28	39.28	37.29	37.29	7066415
2008-06-12	37.56	37.97	36.62	37.13	4088017
2008-06-13	37.36	37.77	36.53	37.45	3725520
2008-06-16	37.00	38.78	36.98	38.52	4252075
2008-06-17	39.08	39.77	39.00	39.21	5794451
2008-06-18	39.20	39.73	38.53	39.33	4042623
2008-06-19	38.99	39.50	38.12	39.25	3425987
2008-06-20	39.09	39.09	37.38	37.52	6302268
2008-06-23	37.94	38.00	35.55	36.14	8134125
2008-06-24	36.04	36.83	35.29	36.17	7505868
2008-06-25	36.36	36.72	35.50	36.63	4615910
2008-06-26	36.25	36.25	35.20	35.30	4895548
2008-06-27	35.17	35.35	34.42	34.87	6133906
2008-06-30	34.63	35.24	34.48	34.53	5472387
2008-07-01	34.39	35.05	33.00	34.80	5341599
2008-07-02	35.08	35.36	34.26	34.27	4003648
2008-07-03	34.38	34.50	32.80	33.28	3565721
2008-07-07	33.40	34.75	33.01	33.79	4080332
2008-07-08	34.67	35.95	33.93	35.65	7763372
2008-07-09	35.80	36.15	33.87	33.90	7116932
2008-07-10	33.95	34.30	32.65	33.60	5581303
2008-07-11	33.40	34.12	32.22	33.06	6666237
2008-07-14	33.35	34.05	32.74	33.78	4977151
2008-07-15	32.74	34.50	32.41	33.88	5327196
2008-07-16	32.05	32.73	30.53	32.10	10343168
2008-07-17	32.35	32.96	31.69	32.50	6928680
2008-07-18	32.50	32.68	31.77	32.43	3765963
2008-07-21	32.60	34.00	32.50	33.22	5141567
2008-07-22	32.75	33.88	32.45	33.88	5187851
2008-07-23	33.88	35.46	33.88	34.99	6821639
2008-07-24	35.00	35.34	33.31	33.62	8978649
2008-07-25	30.24	31.41	29.26	30.94	16534692
2008-07-28	30.60	31.27	29.47	29.90	8360017
2008-07-29	30.03	30.31	29.15	29.38	12522382
2008-07-30	29.49	29.67	28.49	28.98	8443478
2008-07-31	28.64	29.40	28.64	28.79	6100184
2008-08-01	28.69	29.34	28.24	28.59	4373971
2008-08-04	28.54	28.92	28.05	28.06	5703470
2008-08-05	28.26	29.06	27.68	29.06	5697147
2008-08-06	29.05	29.24	28.20	29.09	5284146
2008-08-07	28.93	29.39	28.58	28.97	4653599
2008-08-08	29.22	29.45	28.72	29.09	3366340
2008-08-11	28.99	29.48	28.65	29.09	3961996
2008-08-12	28.93	29.80	28.86	29.39	3769000
2008-08-13	29.25	29.25	28.44	28.78	4159377
2008-08-14	28.50	28.99	28.30	28.88	4040802
2008-08-15	28.96	29.93	28.96	29.46	4005246
2008-08-18	29.60	29.60	28.12	28.52	3982704
2008-08-19	28.32	28.65	27.57	27.84	3863851
2008-08-20	28.00	28.57	27.75	28.53	3606313
2008-08-21	28.27	28.80	28.06	28.74	2571046
2008-08-22	28.97	29.17	28.65	28.88	1878759
2008-08-25	28.33	28.78	27.75	27.97	4550295
2008-08-26	27.66	28.06	27.22	27.57	3562646
2008-08-27	27.69	28.42	27.24	28.23	3245644
2008-08-28	28.32	28.48	27.95	28.18	2667112
2008-08-29	27.85	28.02	27.13	27.26	4686573
2008-09-02	27.52	27.98	26.24	26.33	5550865
2008-09-03	26.28	26.49	24.87	25.90	5849198
2008-09-04	25.58	26.45	25.24	26.18	6511073
2008-09-05	25.95	25.95	25.00	25.77	3952729
2008-09-08	26.56	26.93	25.10	25.45	5157478
2008-09-09	25.12	25.28	23.59	23.59	4773646
2008-09-10	23.92	24.63	23.60	24.52	4762788
2008-09-11	23.87	24.10	23.30	23.78	3658738
2008-09-12	23.41	24.49	23.41	24.07	2962201
2008-09-15	23.37	23.95	22.70	22.75	3614422
2008-09-16	22.10	22.81	21.41	22.76	6913901
2008-09-17	22.35	22.79	20.76	20.87	5782693
2008-09-18	20.96	22.78	20.84	22.76	5936533
2008-09-19	23.95	26.11	23.07	23.90	5397090
2008-09-22	23.84	23.90	21.70	21.79	3572783
2008-09-23	21.74	22.33	21.07	21.13	3412783
2008-09-24	21.22	22.09	20.65	21.34	4462203
2008-09-25	21.86	22.43	21.51	21.91	3390946
2008-09-26	21.22	21.96	21.04	21.64	3528956
2008-09-29	21.17	21.17	18.33	19.02	5432145
2008-09-30	19.37	21.47	19.08	21.32	6428840
2008-10-01	21.12	21.23	20.11	20.60	6558933
2008-10-02	20.53	20.75	19.93	20.02	4597335
2008-10-03	20.43	20.73	18.72	18.80	6619172
2008-10-06	18.02	18.75	16.88	18.34	5756137
2008-10-07	18.52	18.52	16.34	16.82	5961951
2008-10-08	16.15	16.96	15.40	15.48	9086685
2008-10-09	15.58	15.98	14.55	14.73	6020823
2008-10-10	14.01	15.17	13.42	14.35	4980021
2008-10-13	15.49	15.92	14.94	15.92	3498590
2008-10-14	17.71	17.95	15.37	15.73	5668449
2008-10-15	15.46	15.54	14.61	14.65	4121472
2008-10-16	14.74	15.97	14.00	15.72	6808761
2008-10-17	15.43	15.79	14.81	14.87	4706240
2008-10-20	15.13	15.63	14.84	15.58	2521588
2008-10-21	15.23	15.42	14.56	14.70	2244301
2008-10-22	14.37	14.70	13.37	13.77	4226955
2008-10-23	13.32	13.84	12.00	13.05	4955795
2008-10-24	12.28	15.37	12.23	14.70	6117193
2008-10-27	14.37	14.94	13.88	13.98	3862462
2008-10-28	14.55	14.82	13.47	14.44	5201255
2008-10-29	14.53	16.27	14.16	15.50	5853265
2008-10-30	16.01	16.47	15.59	15.99	4724675
2008-10-31	15.68	16.80	15.47	16.47	4458636
2008-11-03	16.51	17.28	16.37	17.03	3986715
2008-11-04	17.57	17.86	17.00	17.53	3996717
2008-11-05	17.31	17.56	15.68	15.82	4576015
2008-11-06	15.73	15.85	15.09	15.34	3470446
2008-11-07	15.54	16.16	15.29	15.83	2238154
2008-11-10	16.40	16.60	14.68	14.99	2066322
2008-11-11	14.83	14.83	13.74	14.38	3177528
2008-11-12	14.03	14.06	12.98	13.17	2918087
2008-11-13	13.21	14.47	12.25	14.47	5224211
2008-11-14	14.01	14.52	13.36	13.45	3117165
2008-11-17	13.01	13.50	12.61	13.19	2966487
2008-11-18	13.02	13.27	12.11	12.64	3991614
2008-11-19	12.47	12.97	11.16	11.28	4031188
2008-11-20	11.09	11.32	9.90	9.93	6256619
2008-11-21	10.52	10.52	9.48	10.38	5676103
2008-11-24	10.67	11.80	10.25	11.68	3997505
2008-11-25	11.87	11.87	11.00	11.55	3100540
2008-11-26	11.36	12.59	10.99	12.54	3127218
2008-11-28	12.41	12.52	11.93	12.20	994239
2008-12-01	11.80	11.80	10.76	10.78	3241800
2008-12-02	10.99	11.97	10.65	11.96	4024552
2008-12-03	11.57	12.67	11.31	12.63	5300511
2008-12-04	12.31	12.50	11.30	11.62	3797709
2008-12-05	11.50	12.05	10.87	12.02	3585090
2008-12-08	12.36	13.23	12.31	13.16	3578234
2008-12-09	12.80	13.49	12.42	12.66	4118562
2008-12-10	12.73	13.44	12.41	12.70	4379176
2008-12-11	12.37	12.72	11.63	11.76	3375588
2008-12-12	11.33	12.60	11.33	12.52	3921520
2008-12-15	12.53	12.53	11.50	11.82	3157596
2008-12-16	11.96	12.51	11.52	12.50	4201217
2008-12-17	12.25	12.98	11.94	12.72	5279149
2008-12-18	12.89	12.89	11.67	12.05	4142526
2008-12-19	12.25	12.78	12.01	12.39	3934164
2008-12-22	12.41	12.42	11.63	11.74	3120341
2008-12-23	11.99	11.99	11.05	11.22	3104175
2008-12-24	11.34	11.41	11.00	11.32	1189372
2008-12-26	11.40	11.40	11.11	11.34	670695
2008-12-29	11.35	11.35	10.81	10.99	1560898
2008-12-30	11.04	11.26	10.97	11.23	1765748
2008-12-31	11.23	11.58	11.08	11.45	2584710
2009-01-02	11.60	12.39	11.49	12.33	2554971
2009-01-05	12.20	12.67	11.88	12.02	3314687
2009-01-06	12.21	14.45	12.09	14.32	8264742
2009-01-07	13.85	14.13	13.36	13.52	7163951
2009-01-08	13.30	13.70	13.00	13.64	3911027
2009-01-09	13.60	14.25	13.02	14.00	5056245
2009-01-12	14.04	14.04	13.10	13.37	5130644
2009-01-13	13.23	13.66	12.84	13.05	6134780
2009-01-14	13.00	13.00	12.11	12.21	4783772
2009-01-15	12.49	13.14	12.13	12.99	6482575
2009-01-16	13.41	13.64	12.77	13.31	3933649
2009-01-20	13.10	13.16	12.02	12.04	3503344
2009-01-21	12.41	12.93	12.18	12.90	4341812
2009-01-22	12.75	12.76	12.09	12.35	4011947
2009-01-23	12.06	13.48	12.01	13.00	4314820
2009-01-26	12.97	13.60	12.64	12.98	4451539
2009-01-27	12.97	13.60	12.86	13.55	4185876
2009-01-28	13.85	14.66	13.76	14.40	5157999
2009-01-29	15.00	16.60	14.50	15.75	11758565
2009-01-30	15.89	15.95	14.54	14.68	6372176
2009-02-02	14.36	15.73	14.30	15.52	5484288
2009-02-03	15.53	15.55	14.90	15.28	4783411
2009-02-04	15.24	17.37	15.24	16.85	10868015
2009-02-05	16.51	17.80	16.51	16.98	7010749
2009-02-06	16.99	18.10	16.94	17.91	4503639
2009-02-09	17.63	17.69	17.01	17.21	5278102
2009-02-10	17.81	18.03	16.40	16.55	7748223
2009-02-11	16.55	17.11	16.20	16.69	5652510
2009-02-12	16.26	17.26	16.06	17.08	5329889
2009-02-13	17.05	17.09	16.53	16.68	3245462
2009-02-17	16.08	16.86	15.40	15.64	5278626
2009-02-18	15.81	16.27	15.50	15.67	4772438
2009-02-19	15.84	15.95	14.40	14.54	6186700
2009-02-20	14.24	14.78	14.13	14.55	5598693
2009-02-23	14.66	14.72	13.73	13.79	5118898
2009-02-24	13.94	14.45	13.52	14.35	6529702
2009-02-25	14.28	14.91	13.65	14.55	5880159
2009-02-26	14.70	14.91	13.40	13.47	6092084
2009-02-27	13.03	14.13	12.95	13.66	5511471
2009-03-02	13.28	13.57	12.64	12.70	6143260
2009-03-03	12.99	13.98	12.93	13.65	8029003
2009-03-04	13.90	15.28	13.79	14.96	9956642
2009-03-05	14.58	15.15	14.33	14.50	6453981
2009-03-06	14.34	15.38	14.28	14.55	9208465
2009-03-09	14.41	15.39	14.41	15.06	7080983
2009-03-10	15.44	16.21	15.35	16.01	5996964
2009-03-11	16.10	16.78	15.81	16.57	4309740
2009-03-12	16.23	17.29	16.23	17.19	4348174
2009-03-13	17.20	17.63	16.99	17.21	4331532
2009-03-16	17.44	17.45	16.39	16.71	4574360
2009-03-17	16.65	17.12	16.20	17.12	3479721
2009-03-18	17.10	17.88	16.78	17.62	5316741
2009-03-19	17.63	18.00	17.30	17.84	3804915
2009-03-20	17.97	18.19	16.82	17.29	5587598
2009-03-23	17.58	18.91	17.56	18.87	5010608
2009-03-24	18.49	19.85	18.41	19.50	4817046
2009-03-25	19.84	20.25	18.37	19.02	8366375
2009-03-26	19.73	19.73	19.02	19.37	6703615
2009-03-27	19.01	20.00	19.01	19.50	4354949
2009-03-30	19.15	19.30	18.14	18.96	5644284
2009-03-31	19.24	19.81	18.83	19.34	5558447
2009-04-01	18.94	19.99	18.60	19.91	6377267
2009-04-02	20.05	20.87	20.00	20.09	6156006
2009-04-03	20.08	21.34	20.08	21.30	5156772
2009-04-06	20.86	20.90	20.10	20.65	4343217
2009-04-07	20.33	20.75	20.12	20.25	3177025
2009-04-08	20.83	21.29	20.65	21.25	4663720
2009-04-09	21.43	22.30	21.32	22.11	4508239
2009-04-13	21.88	21.96	20.87	21.34	5591579
2009-04-14	20.96	21.47	20.71	21.04	5130344
2009-04-15	20.84	21.37	20.65	21.26	4773520
2009-04-16	21.64	22.27	21.28	22.15	5415580
2009-04-17	22.24	22.60	21.86	22.42	4030533
2009-04-20	21.82	22.15	20.52	21.12	5107500
2009-04-21	21.03	21.83	20.79	21.68	4081952
2009-04-22	21.30	22.61	21.30	22.11	4011300
2009-04-23	22.15	22.37	21.24	21.79	4365733
2009-04-24	22.25	22.49	19.50	21.16	10732477
2009-04-27	20.67	22.40	20.39	21.78	6533968
2009-04-28	21.45	21.83	20.52	21.13	5486919
2009-04-29	21.29	22.43	21.27	22.05	4270386
2009-04-30	22.27	24.40	22.07	23.52	7836923
2009-05-01	23.56	23.77	22.63	23.39	4484939
2009-05-04	23.75	24.68	23.35	24.26	4740338
2009-05-05	24.16	24.51	23.69	24.42	4889627
2009-05-06	24.69	24.83	23.79	24.63	4158919
2009-05-07	24.87	24.95	22.99	23.40	5415652
2009-05-08	23.73	24.24	22.75	23.71	4334131
2009-05-11	23.47	23.59	22.76	23.15	3432148
2009-05-12	23.37	23.48	21.90	22.36	4216787
2009-05-13	22.08	22.67	21.85	22.50	5623018
2009-05-14	22.58	23.16	22.20	22.97	3413602
2009-05-15	22.97	23.33	22.78	23.16	3643828
2009-05-18	23.35	23.72	22.82	23.70	3611558
2009-05-19	23.57	24.85	23.20	24.46	3474663
2009-05-20	24.63	25.11	24.03	24.14	3682675
2009-05-21	24.06	24.72	23.70	24.36	3427900
2009-05-22	24.95	25.25	24.35	24.48	6117585
2009-05-26	24.38	25.07	24.14	25.00	6148601
2009-05-27	25.03	25.68	24.72	24.81	4923803
2009-05-28	25.51	25.51	23.98	24.58	5463965
2009-05-29	24.66	25.23	24.45	24.85	4999460
2009-06-01	24.88	26.00	24.88	25.91	6162844
2009-06-02	25.74	25.74	23.97	24.35	8072626
2009-06-03	24.18	24.37	22.99	23.40	5113484
2009-06-04	23.44	24.24	23.44	23.97	6337637
2009-06-05	24.20	24.40	23.08	23.68	4411778
2009-06-08	23.30	23.95	23.08	23.81	3293815
2009-06-09	24.03	25.12	23.86	24.92	4531493
2009-06-10	25.40	25.45	23.97	24.56	3332976
2009-06-11	24.64	25.58	24.62	25.44	4696347
2009-06-12	25.34	25.34	24.50	25.14	3101004
2009-06-15	24.90	25.11	24.62	24.87	2401153
2009-06-16	24.92	25.04	24.02	24.07	4462082
2009-06-17	24.12	24.90	23.75	24.44	4405250
2009-06-18	24.39	24.80	24.07	24.64	3826237
2009-06-19	24.85	25.52	24.62	25.42	4810314
2009-06-22	25.10	25.61	24.33	24.33	3774304
2009-06-23	24.44	25.18	24.01	25.00	3552623
2009-06-24	25.24	25.82	25.09	25.76	4878607
2009-06-25	25.69	26.18	25.31	25.58	6415214
2009-06-26	25.41	26.95	25.33	26.75	5796804
2009-06-29	27.09	27.09	26.28	26.49	5680691
2009-06-30	26.66	26.82	25.95	26.50	49659798
2009-07-01	26.59	27.50	26.56	26.80	5896795
2009-07-02	26.47	27.00	25.59	26.22	4831767
2009-07-06	26.59	26.61	25.53	26.36	6420799
2009-07-07	26.37	26.56	24.89	24.99	5955732
2009-07-08	25.13	25.39	24.68	25.15	6317085
2009-07-09	25.26	25.86	25.12	25.68	3274272
2009-07-10	24.98	25.68	24.97	25.37	4904783
2009-07-13	25.50	26.50	25.20	26.47	5299000
2009-07-14	26.11	26.74	25.96	26.28	3415156
2009-07-15	27.09	27.76	26.89	27.69	5903270
2009-07-16	27.54	28.90	27.51	28.87	5235007
2009-07-17	28.89	29.28	28.24	29.24	4985375
2009-07-20	29.53	29.53	28.71	28.92	4879906
2009-07-21	28.89	29.18	28.48	29.15	3856201
2009-07-22	29.34	30.34	28.70	30.24	6065428
2009-07-23	30.11	31.08	30.09	30.18	5956328
2009-07-24	29.65	30.40	29.54	30.40	4187713
2009-07-27	30.46	31.59	30.40	31.47	6862353
2009-07-28	31.47	31.58	30.66	30.81	8088433
2009-07-29	29.88	30.35	29.16	30.12	7261794
2009-07-30	30.40	31.10	30.35	30.47	4970202
2009-07-31	30.49	30.69	30.13	30.25	3200189
2009-08-03	30.62	31.55	30.56	31.39	4028849
2009-08-04	31.30	31.85	31.00	31.44	4027451
2009-08-05	31.18	31.49	30.80	31.27	2789713
2009-08-06	31.12	31.78	30.79	31.72	4564677
2009-08-07	31.96	32.29	31.26	31.98	4167879
2009-08-10	31.87	32.43	31.54	31.81	2881664
2009-08-11	31.46	32.13	31.36	31.92	3235792
2009-08-12	31.85	32.55	31.84	32.30	2748919
2009-08-13	32.51	32.51	31.55	32.01	3953642
2009-08-14	32.05	32.13	30.82	31.20	4716955
2009-08-17	30.46	30.78	30.05	30.68	3319001
2009-08-18	30.72	31.57	30.67	31.31	3632742
2009-08-19	30.73	32.10	30.56	32.10	4020367
2009-08-20	32.16	33.05	31.99	32.93	4417909
2009-08-21	33.30	33.49	32.41	32.85	4093051
2009-08-24	32.86	33.23	32.32	32.40	2926928
2009-08-25	32.73	33.25	32.41	33.08	3345768
2009-08-26	33.18	34.14	33.00	34.09	4326850
2009-08-27	34.15	34.82	33.24	34.81	4475563
2009-08-28	35.09	35.77	34.24	34.35	4905089
2009-08-31	34.17	34.34	33.45	34.28	2747888
2009-09-01	34.07	35.00	33.12	33.18	4359004
2009-09-02	33.01	33.46	32.68	32.68	5738627
2009-09-03	32.86	33.19	32.62	33.09	4809846
2009-09-04	33.20	33.93	32.94	33.93	3312806
2009-09-08	34.32	35.04	33.87	34.99	3491161
2009-09-09	35.00	35.49	34.53	35.21	3867963
2009-09-10	35.21	35.89	34.92	35.75	2579746
2009-09-11	35.80	35.80	34.85	35.08	3221187
2009-09-14	34.90	35.34	34.59	35.22	3429814
2009-09-15	35.70	36.55	35.35	36.44	4263392
2009-09-16	36.67	37.00	36.34	36.85	3104995
2009-09-17	36.61	37.00	36.40	36.60	2752263
2009-09-18	36.75	36.91	36.12	36.22	3884713
2009-09-21	36.21	36.33	35.51	36.04	3343192
2009-09-22	36.19	36.31	35.42	36.25	4340828
2009-09-23	36.50	37.70	35.84	36.77	4472069
2009-09-24	37.05	37.05	35.70	36.15	3320244
2009-09-25	35.94	36.16	35.10	35.19	4631045
2009-09-28	35.48	36.98	35.40	36.95	3352165
2009-09-29	36.96	37.10	36.07	36.17	3426685
2009-09-30	36.31	37.12	35.88	36.53	5245138
2009-10-01	36.32	36.56	35.19	35.31	5909596
2009-10-02	35.12	35.81	34.52	35.33	3263863
2009-10-05	35.49	36.52	35.30	36.50	3121947
2009-10-06	36.80	36.81	36.11	36.60	3783980
2009-10-07	36.57	36.89	36.09	36.22	3169463
2009-10-08	36.43	36.59	35.80	36.41	3975072
2009-10-09	36.53	37.23	36.25	37.23	3328870
2009-10-12	37.34	38.32	37.28	37.68	3525615
2009-10-13	37.64	38.25	37.45	37.81	3394937
2009-10-14	38.55	38.55	37.24	37.72	5016421
2009-10-15	36.86	37.34	35.79	36.22	7069761
2009-10-16	36.05	36.05	35.29	35.85	4166354
2009-10-19	36.08	36.75	35.90	36.73	2983089
2009-10-20	36.75	37.25	36.38	36.58	3005287
2009-10-21	36.39	36.59	35.78	35.86	4400957
2009-10-22	35.87	37.29	35.68	37.11	4631271
2009-10-23	37.17	37.25	35.25	35.44	7738540
2009-10-26	35.57	36.44	35.32	35.39	3992767
2009-10-27	35.31	35.91	34.46	34.55	3942380
2009-10-28	34.48	35.05	33.54	33.58	4529319
2009-10-29	33.87	35.05	33.51	35.01	4168269
2009-10-30	34.96	35.12	33.62	33.68	4083982
2009-11-02	33.82	34.73	33.39	34.12	3975399
2009-11-03	33.85	34.45	33.24	34.34	3905029
2009-11-04	34.53	35.43	34.02	34.88	4083379
2009-11-05	35.40	36.31	35.21	36.30	3701588
2009-11-06	35.93	36.74	35.77	36.44	2994750
2009-11-09	36.80	37.44	36.68	37.41	3386749
2009-11-10	37.36	37.91	37.09	37.65	2923334
2009-11-11	37.92	38.98	37.81	38.53	4256053
2009-11-12	38.53	38.84	38.21	38.43	2647314
2009-11-13	38.39	38.93	38.08	38.50	2289742
2009-11-16	38.84	39.38	38.70	39.16	2555696
2009-11-17	39.06	39.15	38.50	39.09	2047904
2009-11-18	38.02	38.59	38.00	38.45	5192667
2009-11-19	37.98	38.32	36.88	37.27	5411354
2009-11-20	36.96	37.37	36.63	37.05	3196367
2009-11-23	37.45	38.26	37.45	38.15	3199216
2009-11-24	38.24	38.27	37.46	37.75	2975354
2009-11-25	37.81	38.50	37.66	38.46	1970032
2009-11-27	37.87	38.11	37.13	37.50	1495985
2009-11-30	37.50	37.57	36.47	36.84	3814184
2009-12-01	37.05	38.57	37.05	38.38	5115387
2009-12-02	38.46	39.22	38.32	38.90	3338677
2009-12-03	38.82	39.30	38.55	38.64	4061924
2009-12-04	39.25	40.05	38.28	39.48	3859903
2009-12-07	39.64	39.70	38.92	39.06	2322511
2009-12-08	38.85	38.97	38.33	38.66	2574946
2009-12-09	38.55	39.60	38.09	39.55	2582778
2009-12-10	39.56	39.89	39.08	39.43	2866924
2009-12-11	39.45	39.80	38.77	39.00	1950851
2009-12-14	39.33	39.81	39.23	39.78	1893950
2009-12-15	39.78	39.96	39.27	39.60	2110441
2009-12-16	39.76	41.53	39.76	41.16	4441132
2009-12-17	40.97	42.28	40.75	41.98	5246884
2009-12-18	42.15	42.79	41.49	42.79	6259446
2009-12-21	42.93	43.62	42.59	43.22	4872444
2009-12-22	43.34	44.07	43.08	43.47	3649405
2009-12-23	43.43	44.15	43.43	44.08	2943615
2009-12-24	44.12	44.74	44.08	44.64	969360
2009-12-28	44.77	44.96	43.67	43.97	2561946
2009-12-29	44.00	44.13	43.48	43.99	1662693
2009-12-30	43.90	44.70	43.66	44.70	1690594
2009-12-31	44.70	44.95	44.15	44.15	1552563
2010-01-04	44.40	45.80	44.40	45.26	3118631
2010-01-05	45.35	47.44	45.05	46.46	7049209
2010-01-06	46.54	46.91	46.05	46.50	3996027
2010-01-07	46.40	46.50	45.08	45.59	3626722
2010-01-08	45.49	45.84	45.15	45.82	2522027
2010-01-11	45.91	46.45	45.54	45.87	2787995
2010-01-12	45.59	46.03	44.05	44.69	4171416
2010-01-13	44.80	45.53	44.04	45.46	2811222
2010-01-14	45.44	46.16	45.42	45.77	2097663
2010-01-15	45.76	45.84	43.36	43.98	4874852
2010-01-19	44.04	45.04	44.04	44.96	2865195
2010-01-20	44.57	44.65	43.28	44.26	3710673
2010-01-21	46.44	47.00	44.63	45.29	9389664
2010-01-22	44.95	44.95	40.70	40.74	10992091
2010-01-25	41.41	42.15	41.09	41.49	5391948
2010-01-26	41.48	41.70	40.63	40.86	4574143
2010-01-27	40.80	41.14	39.96	40.64	3780184
2010-01-28	40.83	40.83	39.04	39.48	4559750
2010-01-29	39.80	39.90	37.63	37.99	6185710
2010-02-01	38.28	39.78	38.19	39.70	4708299
2010-02-02	39.88	40.61	39.25	40.47	3504087
2010-02-03	40.23	40.92	40.06	40.49	2558905
2010-02-04	39.88	39.88	38.43	38.72	3643168
2010-02-05	38.70	39.61	38.16	39.43	5567785
2010-02-08	39.79	40.37	39.48	39.65	3680062
2010-02-09	40.41	40.86	39.81	40.38	4488386
2010-02-10	40.11	40.63	39.50	40.07	2743924
2010-02-11	40.16	40.53	39.58	40.29	3658185
2010-02-12	39.99	40.18	38.85	39.85	4832186
2010-02-16	40.32	42.60	40.20	42.58	7253638
2010-02-17	42.87	42.94	41.92	42.64	4111671
2010-02-18	42.44	43.46	41.95	43.40	3952660
2010-02-19	43.34	43.79	42.95	43.15	3839703
2010-02-22	43.27	43.48	42.28	42.37	4200821
2010-02-23	42.39	42.39	40.49	40.84	5144831
2010-02-24	41.06	41.46	38.83	38.99	11330531
2010-02-25	38.48	39.26	37.29	39.10	10621789
2010-02-26	39.16	39.16	38.36	38.63	4668754
2010-03-01	38.86	40.65	38.76	40.48	7416428
2010-03-02	40.73	40.81	39.49	39.61	5432990
2010-03-03	39.44	39.45	38.05	38.64	8802999
2010-03-04	38.69	39.48	38.15	39.43	5560742
2010-03-05	39.58	39.68	38.95	39.25	4500994
2010-03-08	39.27	39.82	38.76	39.60	5037817
2010-03-09	39.51	39.77	38.43	38.79	6903290
2010-03-10	38.96	39.15	37.96	38.07	7367650
2010-03-11	37.33	38.94	36.22	38.86	14512480
2010-03-12	38.85	38.91	37.73	38.38	6656182
2010-03-15	38.44	38.63	37.67	38.25	4216262
2010-03-16	38.24	38.67	37.84	38.58	4442028
2010-03-17	39.02	39.95	38.87	39.16	6500573
2010-03-18	39.36	39.42	38.82	39.01	2739372
2010-03-19	39.06	39.16	37.76	38.14	5403650
2010-03-22	38.08	40.83	37.95	40.64	9478807
2010-03-23	40.80	42.21	40.55	42.02	8590067
2010-03-24	42.01	42.40	41.51	41.69	4801391
2010-03-25	42.14	42.40	40.66	40.68	5737973
2010-03-26	40.29	40.43	39.02	39.55	9289690
2010-03-29	40.03	40.53	39.77	39.97	4385602
2010-03-30	40.18	40.18	38.81	39.35	5937886
2010-03-31	38.86	39.71	38.50	38.99	4424671
2010-04-01	39.44	39.80	38.55	39.01	3978854
2010-04-05	39.34	40.77	39.20	40.63	4698157
2010-04-06	40.27	41.23	40.13	41.05	3909576
2010-04-07	40.97	40.97	39.95	40.28	4940080
2010-04-08	40.09	40.66	39.58	40.34	3156560
2010-04-09	40.68	41.39	40.38	41.39	3636075
2010-04-12	41.74	42.24	40.75	41.08	4843012
2010-04-13	40.99	41.57	40.05	40.15	7412125
2010-04-14	40.47	42.24	40.42	41.45	9255770
2010-04-15	41.20	42.32	41.11	41.77	4331836
2010-04-16	41.37	42.09	40.00	40.44	6702766
2010-04-19	40.15	40.25	38.64	39.58	8776531
2010-04-20	39.93	40.57	39.51	40.22	4632352
2010-04-21	41.09	41.09	39.70	40.29	6123301
2010-04-22	39.96	40.88	38.96	40.68	8892834
2010-04-23	42.26	44.84	42.08	44.71	16156524
2010-04-26	44.60	45.09	44.00	44.11	5614698
2010-04-27	43.85	44.03	42.58	42.80	5379054
2010-04-28	43.32	43.40	42.23	42.76	5293751
2010-04-29	43.23	43.37	42.38	42.93	3886405
2010-04-30	43.02	43.02	41.00	41.09	4752664
2010-05-03	41.49	42.09	41.27	41.74	2929344
2010-05-04	41.13	41.23	40.01	40.53	4745663
2010-05-05	40.02	41.20	39.58	40.66	3948829
2010-05-06	40.36	40.60	35.27	38.75	7518315
2010-05-07	38.51	39.32	36.75	38.34	7853095
2010-05-10	40.50	41.20	39.55	39.95	5963938
2010-05-11	39.32	40.53	39.15	39.65	3750853
2010-05-12	39.98	40.76	39.95	40.59	2404154
2010-05-13	40.35	40.97	39.43	39.68	2753047
2010-05-14	39.32	39.32	37.63	38.56	4617681
2010-05-17	38.99	39.50	37.96	39.08	4470252
2010-05-18	39.46	39.62	36.50	36.73	9175063
2010-05-19	36.58	37.32	35.60	36.06	6867861
2010-05-20	35.10	36.16	34.56	35.23	6683914
2010-05-21	34.76	36.77	34.50	36.01	6525923
2010-05-24	36.06	36.54	35.51	35.55	3893604
2010-05-25	34.56	35.25	33.69	35.16	9106135
2010-05-26	35.64	36.22	34.02	34.36	9779784
2010-05-27	35.25	36.43	35.11	36.31	5552015
2010-05-28	36.30	36.33	34.32	34.81	6321231
2010-06-01	34.24	35.34	33.55	33.56	6715336
2010-06-02	33.85	35.29	33.80	35.24	6811321
2010-06-03	35.54	36.63	35.35	36.55	7552906
2010-06-04	35.61	35.86	34.20	34.42	7938144
2010-06-07	34.45	34.69	33.28	33.48	6204554
2010-06-08	33.00	33.73	32.49	33.49	6492809
2010-06-09	33.88	34.83	32.93	33.21	6125506
2010-06-10	34.11	34.25	33.42	34.10	4951241
2010-06-11	33.60	34.76	33.44	34.35	4826506
2010-06-14	34.83	35.26	34.33	34.35	4904056
2010-06-15	34.72	35.58	34.59	35.53	4419561
2010-06-16	35.12	35.52	34.92	35.21	4232312
2010-06-17	35.29	35.40	34.50	35.21	3621522
2010-06-18	35.26	35.41	34.82	35.01	3507443
2010-06-21	35.60	35.62	33.94	34.17	4269279
2010-06-22	34.05	34.64	33.22	33.28	5065406
2010-06-23	33.29	33.75	33.01	33.42	4008375
2010-06-24	33.27	33.27	31.24	31.46	7817799
2010-06-25	31.67	32.36	31.32	31.78	7617299
2010-06-28	31.83	31.97	31.40	31.70	6300864
2010-06-29	31.05	31.69	30.40	30.67	8063383
2010-06-30	30.47	30.97	30.02	30.16	6184349
2010-07-01	30.10	31.38	29.56	30.98	7992985
2010-07-02	31.28	31.29	30.06	30.20	4556538
2010-07-06	31.04	31.25	29.50	29.87	4856697
2010-07-07	29.90	31.28	29.81	31.28	5297741
2010-07-08	31.80	31.99	31.09	31.56	4879626
2010-07-09	31.66	32.50	31.16	31.59	3575566
2010-07-12	31.55	32.19	31.02	31.36	4503093
2010-07-13	31.90	32.21	31.22	32.04	6059316
2010-07-14	32.38	33.50	32.33	32.69	5990445
2010-07-15	32.60	32.85	32.07	32.73	4479968
2010-07-16	32.49	32.54	31.35	31.45	4159210
2010-07-19	31.71	31.94	31.16	31.72	2615611
2010-07-20	31.02	31.94	30.52	31.85	4747501
2010-07-21	32.02	32.14	29.95	30.18	8225323
2010-07-22	29.26	30.50	27.92	28.16	15807131
2010-07-23	28.39	28.43	27.12	28.02	13146570
2010-07-26	28.10	28.92	27.90	28.82	6794190
2010-07-27	28.95	29.15	28.50	28.74	7436874
2010-07-28	28.59	28.80	27.70	27.80	5734880
2010-07-29	28.23	28.23	26.83	26.97	8487534
2010-07-30	26.54	26.95	26.27	26.39	8132229
2010-08-02	26.79	27.50	26.45	27.15	6293216
2010-08-03	27.15	27.15	26.56	26.76	4448365
2010-08-04	26.75	27.27	26.50	27.09	5362955
2010-08-05	26.92	27.40	26.80	26.86	3396806
2010-08-06	26.55	26.83	26.00	26.19	6221587
2010-08-09	26.21	26.40	25.91	26.00	5078440
2010-08-10	25.67	25.70	24.37	24.41	10134850
2010-08-11	24.11	25.28	23.52	25.10	15920626
2010-08-12	24.82	25.95	24.17	24.24	9349310
2010-08-13	24.21	24.70	24.16	24.46	4203556
2010-08-16	24.30	24.97	24.07	24.78	5393232
2010-08-17	24.97	25.07	24.13	24.17	6402075
2010-08-18	24.16	24.64	24.13	24.32	4948822
2010-08-19	24.30	24.44	23.80	24.03	6308040
2010-08-20	24.16	24.89	24.10	24.66	7841458
2010-08-23	24.81	24.84	24.24	24.30	5763659
2010-08-24	24.00	24.13	23.67	23.74	5843656
2010-08-25	23.61	24.26	23.11	24.08	4286359
2010-08-26	24.12	24.22	23.52	23.62	3810363
2010-08-27	23.82	25.32	23.06	25.23	9161032
2010-08-30	25.19	25.41	24.72	24.74	8830478
2010-08-31	24.54	24.63	24.05	24.16	6645227
2010-09-01	24.96	26.34	24.96	25.66	6785085
2010-09-02	25.85	26.08	25.13	26.07	5352861
2010-09-03	26.48	26.86	26.17	26.59	4015860
2010-09-07	26.57	26.73	25.96	26.02	3941121
2010-09-08	25.61	26.31	25.06	26.17	7921050
2010-09-09	26.39	26.50	25.85	25.95	3726501
2010-09-10	25.98	25.98	25.26	25.65	3671179
2010-09-13	25.86	27.06	25.75	27.04	5948340
2010-09-14	26.92	27.37	26.46	26.69	6037492
2010-09-15	26.69	27.44	26.39	27.28	6233170
2010-09-16	26.97	27.27	26.56	26.92	4222226
2010-09-17	27.12	27.19	26.24	26.53	5707022
2010-09-20	26.55	27.46	26.41	27.38	4684547
2010-09-21	27.15	28.20	26.45	27.47	13331503
2010-09-22	27.35	27.42	26.35	26.68	6488518
2010-09-23	26.41	27.40	26.18	27.17	5831486
2010-09-24	27.60	28.21	27.36	28.20	5756200
2010-09-27	28.20	28.20	27.46	27.70	3951530
2010-09-28	27.80	27.80	26.84	27.75	6727287
2010-09-29	27.60	28.95	27.60	28.73	7086880
2010-09-30	28.97	28.97	28.03	28.39	6300016
2010-10-01	28.52	28.52	28.03	28.25	4221649
2010-10-04	28.13	28.35	27.58	27.97	3916594
2010-10-05	28.31	28.85	27.93	28.78	4916949
2010-10-06	28.63	28.91	27.71	27.90	7195094
2010-10-07	28.01	28.50	27.41	28.35	6079153
2010-10-08	28.83	29.30	28.60	28.90	7275944
2010-10-11	29.06	29.49	28.84	29.18	3877007
2010-10-12	29.16	29.79	28.86	29.42	4559318
2010-10-13	29.55	29.99	29.29	29.67	3995596
2010-10-14	29.64	29.99	29.41	29.49	5111873
2010-10-15	31.89	32.51	31.12	31.89	14207567
2010-10-18	32.20	32.26	30.65	31.47	7711173
2010-10-19	30.82	31.16	30.03	30.20	6862787
2010-10-20	29.19	31.10	29.19	30.50	10995773
2010-10-21	30.36	30.57	29.56	30.55	6876015
2010-10-22	30.61	30.63	30.20	30.43	3847908
2010-10-25	30.52	31.25	30.32	30.44	3542288
2010-10-26	30.30	31.24	30.14	30.95	3823518
2010-10-27	30.74	31.64	30.71	31.59	6353721
2010-10-28	32.66	32.66	31.30	31.50	10380252
2010-10-29	31.41	32.22	31.04	32.01	6151791
2010-11-01	32.19	32.80	32.01	32.62	5705347
2010-11-02	32.94	33.64	32.70	33.01	4502754
2010-11-03	33.21	33.60	32.53	33.28	4539119
2010-11-04	33.65	33.91	33.28	33.58	3179480
2010-11-05	33.82	34.79	33.73	34.76	5809443
2010-11-08	34.53	34.97	34.44	34.79	3547627
2010-11-09	34.82	35.07	34.35	34.57	5461604
2010-11-10	34.40	34.49	33.02	33.52	5981747
2010-11-11	32.90	33.27	32.30	32.99	4751564
2010-11-12	32.78	33.07	32.13	32.58	3806910
2010-11-15	32.95	32.99	31.93	32.00	3331024
2010-11-16	31.79	32.44	31.50	31.61	4113021
2010-11-17	31.61	32.00	31.15	31.38	2972807
2010-11-18	32.08	32.64	31.94	32.31	5114129
2010-11-19	32.63	34.24	32.63	33.98	6547816
2010-11-22	33.85	33.97	33.20	33.71	3622374
2010-11-23	33.26	33.57	32.81	32.96	2722792
2010-11-24	33.27	33.91	33.11	33.87	3322213
2010-11-26	33.60	34.17	33.48	33.76	1726026
2010-11-29	33.53	33.84	33.22	33.72	3587199
2010-11-30	33.33	33.95	33.13	33.50	5510366
2010-12-01	34.00	34.69	33.90	34.15	3279589
2010-12-02	34.04	34.87	34.04	34.65	4239442
2010-12-03	34.43	34.99	34.40	34.67	2462074
2010-12-06	34.67	34.74	34.34	34.45	1796916
2010-12-07	35.00	35.47	34.92	35.08	4337516
2010-12-08	35.10	35.15	34.37	35.02	3269149
2010-12-09	35.22	35.23	34.74	35.08	1955654
2010-12-10	35.07	35.84	35.00	35.68	2515251
2010-12-13	35.87	35.92	35.49	35.51	2005223
2010-12-14	35.48	35.50	34.47	34.62	2608216
2010-12-15	34.46	34.55	33.00	33.21	5911304
2010-12-16	33.19	33.38	32.75	33.04	2850412
2010-12-17	32.88	33.07	32.40	32.97	4413964
2010-12-20	32.96	33.22	32.40	33.09	3408251
2010-12-21	33.32	33.63	33.25	33.50	2419678
2010-12-22	33.57	34.00	33.36	33.80	2726374
2010-12-23	33.68	34.05	33.56	33.83	1349824
2010-12-27	33.66	34.04	33.51	33.81	1210062
2010-12-28	33.81	34.08	33.65	33.84	1142494
2010-12-29	33.86	34.00	33.46	33.65	1215800
2010-12-30	33.66	33.73	33.41	33.65	1102580
2010-12-31	33.64	33.97	33.13	33.90	1997972
2011-01-03	34.08	34.80	34.08	34.14	3063897
2011-01-04	34.27	34.36	31.80	32.99	12668931
2011-01-05	32.90	32.99	32.13	32.79	5814210
2011-01-06	32.77	33.01	32.36	33.01	3373654
2011-01-07	33.00	33.26	32.59	33.03	4529623
2011-01-10	32.77	33.25	32.60	32.84	4310591
2011-01-11	33.08	33.23	32.53	32.56	3778811
2011-01-12	32.70	33.19	32.35	32.95	3758340
2011-01-13	33.01	33.25	32.52	32.75	3482265
2011-01-14	32.85	33.49	32.57	33.44	3207374
2011-01-18	33.41	34.12	33.23	33.94	5189193
2011-01-19	33.70	34.12	32.48	32.97	9951199
2011-01-20	32.80	32.81	31.38	31.77	7491655
2011-01-21	32.01	32.09	31.35	31.51	6115925
2011-01-24	31.48	32.46	31.45	32.45	4672919
2011-01-25	32.39	32.39	31.78	32.30	4427625
2011-01-26	33.19	34.08	32.25	33.73	6932782
2011-01-27	33.91	34.95	33.74	34.75	5920250
2011-01-28	34.72	35.12	33.15	33.94	6394252
2011-01-31	33.98	34.19	33.33	34.02	4302719
2011-02-01	34.30	34.85	33.95	34.48	3809588
2011-02-02	34.28	36.59	34.20	36.39	8094263
2011-02-03	36.23	36.57	35.58	35.98	3313219
2011-02-04	35.94	36.37	35.75	36.21	2468120
2011-02-07	36.24	36.79	36.21	36.34	2986242
2011-02-08	36.38	36.49	35.74	36.36	2585439
2011-02-09	36.26	36.47	35.36	35.74	3235772
2011-02-10	35.60	35.69	34.72	35.16	5276208
2011-02-11	35.06	35.18	33.98	34.42	6064103
2011-02-14	34.37	35.20	34.36	34.66	3660005
2011-02-15	34.56	34.72	33.71	34.16	3469589
2011-02-16	34.35	34.41	33.62	33.74	3495013
2011-02-17	33.71	33.81	33.53	33.65	3026146
2011-02-18	33.57	33.58	32.58	33.24	4783869
2011-02-22	32.89	33.00	31.95	32.10	6865957
2011-02-23	32.09	32.09	30.49	30.75	8270251
2011-02-24	30.82	31.11	30.38	30.69	5480836
2011-02-25	31.01	31.50	30.82	31.19	4278441
2011-02-28	29.49	31.15	29.14	30.58	6281174
2011-03-01	30.64	30.74	29.40	29.44	6444131
2011-03-02	29.44	30.23	29.42	29.75	4448435
2011-03-03	30.02	30.97	30.02	30.36	4446853
2011-03-04	30.25	30.38	29.76	30.01	3879859
2011-03-07	33.85	35.78	33.06	34.68	26342644
2011-03-08	34.88	36.43	34.71	36.29	11261815
2011-03-09	36.06	36.41	35.03	35.50	6652778
2011-03-10	34.95	34.99	34.18	34.32	4765977
2011-03-11	33.63	34.62	33.63	34.40	3249331
2011-03-14	34.12	34.53	33.07	33.78	4655264
2011-03-15	32.67	33.92	32.24	33.69	3993592
2011-03-16	33.54	34.60	32.70	32.86	4658683
2011-03-17	33.48	34.70	32.87	33.64	4255914
2011-03-18	34.13	34.38	33.41	33.89	4919956
2011-03-21	34.33	34.90	34.10	34.38	3568173
2011-03-22	34.46	34.62	33.98	34.21	1855249
2011-03-23	34.14	34.63	33.91	34.40	2716862
2011-03-24	34.60	36.24	34.43	36.09	5433169
2011-03-25	36.00	37.61	35.60	37.39	8307063
2011-03-28	38.12	38.17	37.04	37.06	4630535
2011-03-29	36.99	37.08	36.38	37.05	3568334
2011-03-30	37.37	37.96	37.09	37.71	3492548
2011-03-31	37.50	37.80	37.26	37.29	3466761
2011-04-01	37.49	38.82	36.82	38.18	4402529
2011-04-04	38.29	38.39	37.14	37.30	3099230
2011-04-05	37.15	37.51	36.85	37.03	3486675
2011-04-06	37.30	37.80	37.14	37.67	3355915
2011-04-07	37.65	38.00	37.26	37.80	2864517
2011-04-08	39.12	40.35	38.68	38.80	6545283
2011-04-11	38.75	39.17	38.12	38.74	3142534
2011-04-12	38.53	38.78	38.00	38.13	3428735
2011-04-13	38.29	38.67	37.57	37.65	4212913
2011-04-14	37.38	38.98	37.10	38.38	5013144
2011-04-15	38.33	38.75	37.77	38.74	3285369
2011-04-18	38.45	39.00	37.56	38.67	4530175
2011-04-19	38.86	39.68	37.63	39.51	7367575
2011-04-20	40.19	40.98	40.04	40.65	5931329
2011-04-21	40.01	41.87	39.89	41.24	7690308
2011-04-25	41.21	41.21	40.25	40.46	3623985
2011-04-26	40.52	41.25	39.82	40.82	4400424
2011-04-27	40.40	40.44	39.13	39.86	3426731
2011-04-28	39.69	40.39	39.31	40.24	3685035
2011-04-29	40.04	40.24	38.93	39.80	3678492
2011-05-02	40.09	40.20	39.35	39.46	2496536
2011-05-03	39.27	39.50	38.50	38.56	2944659
2011-05-04	38.64	38.73	37.40	38.00	4491624
2011-05-05	37.69	38.22	37.45	37.67	2737541
2011-05-06	38.07	38.82	38.00	38.08	3029806
2011-05-09	38.05	38.44	37.80	38.06	2839521
2011-05-10	38.33	38.97	38.26	38.90	3208698
2011-05-11	38.76	39.18	38.16	38.44	2018765
2011-05-12	38.71	38.86	38.25	38.45	2351561
2011-05-13	38.34	38.34	37.46	37.49	2775871
2011-05-16	37.24	37.58	36.34	36.38	3869479
2011-05-17	36.14	36.39	35.53	36.31	3558802
2011-05-18	36.25	37.14	36.02	36.82	2567504
2011-05-19	36.90	37.01	35.66	36.35	2829248
2011-05-20	36.28	36.76	36.11	36.14	1843694
2011-05-23	35.75	36.03	35.42	35.85	2598956
2011-05-24	35.93	36.62	35.69	35.96	2092874
2011-05-25	35.75	36.29	35.51	35.80	2842177
2011-05-26	35.85	36.00	35.43	35.66	3041712
2011-05-27	35.87	36.06	35.55	35.72	2126596
2011-05-31	35.78	36.65	35.77	36.65	2718214
2011-06-01	36.45	36.79	35.09	35.26	3660743
2011-06-02	35.37	35.41	34.74	35.03	2634403
2011-06-03	34.44	35.39	34.44	34.96	3269616
2011-06-06	34.72	34.91	34.24	34.32	3409587
2011-06-07	34.57	34.65	34.14	34.19	2270847
2011-06-08	33.98	34.11	33.50	33.70	3309608
2011-06-09	33.71	34.02	33.32	33.69	2551207
2011-06-10	33.50	34.30	33.45	33.96	4232059
2011-06-13	34.00	34.28	33.54	33.59	2297204
2011-06-14	34.20	35.57	34.18	35.36	4657874
2011-06-15	34.84	35.75	34.12	34.16	4068523
2011-06-16	34.24	34.79	34.00	34.25	3511635
2011-06-17	34.57	34.58	33.22	33.47	3073882
2011-06-20	33.47	33.92	33.29	33.50	2334361
2011-06-21	34.05	35.19	33.87	34.81	2196011
2011-06-22	34.57	35.29	34.50	34.57	2588200
2011-06-23	34.16	37.09	34.16	37.01	6830749
2011-06-24	37.01	37.01	35.05	35.18	6791744
2011-06-27	35.20	35.30	34.65	34.90	3531350
2011-06-28	35.14	35.63	35.06	35.59	2647436
2011-06-29	35.71	35.98	35.41	35.93	2701886
2011-06-30	36.05	36.95	36.05	36.38	3151691
2011-07-01	36.23	36.75	36.07	36.64	2137788
2011-07-05	36.50	36.86	36.33	36.78	2310776
2011-07-06	36.80	37.73	36.74	37.39	3502718
2011-07-07	38.50	39.02	37.93	38.51	3899154
2011-07-08	38.33	38.69	38.10	38.52	3450683
2011-07-11	37.93	38.10	37.05	37.21	3295770
2011-07-12	37.35	37.51	36.83	37.02	2219194
2011-07-13	37.32	37.86	37.18	37.28	1671826
2011-07-14	37.44	37.79	36.79	37.06	2344702
2011-07-15	37.32	37.52	37.06	37.27	2443585
2011-07-18	37.24	37.39	36.43	36.74	2014858
2011-07-19	37.05	37.99	37.04	37.73	2538919
2011-07-20	37.98	38.38	37.41	38.08	3755423
2011-07-21	36.00	36.03	34.70	35.13	11071298
2011-07-22	35.51	38.27	35.40	38.04	10242834
2011-07-25	37.90	37.90	36.82	36.90	4423936
2011-07-26	37.01	37.20	36.34	36.45	4777544
2011-07-27	36.24	36.34	35.30	35.51	3781742
2011-07-28	35.65	36.04	35.23	35.34	2451588
2011-07-29	35.01	35.42	34.36	34.46	4551808
2011-08-01	35.00	35.37	34.16	34.55	3340834
2011-08-02	34.14	34.42	32.78	32.78	4988324
2011-08-03	32.80	33.18	31.83	33.15	5672555
2011-08-04	32.65	32.65	30.94	31.00	4397821
2011-08-05	31.60	31.70	29.68	30.54	6862126
2011-08-08	29.19	29.94	28.05	29.11	10043754
2011-08-09	29.32	30.42	28.67	30.32	9052506
2011-08-10	29.54	30.12	28.81	29.11	7509902
2011-08-11	29.36	30.97	29.35	30.46	5528808
2011-08-12	30.75	31.32	30.52	30.70	4305071
2011-08-15	30.92	31.47	30.81	31.47	3097155
2011-08-16	31.21	31.56	30.71	31.06	3813127
2011-08-17	31.35	31.36	29.56	30.00	4125901
2011-08-18	28.48	28.73	26.75	27.83	5645561
2011-08-19	27.40	27.80	26.24	26.41	6436669
2011-08-22	27.07	27.32	26.40	26.51	4696520
2011-08-23	26.64	27.59	26.50	27.57	4150492
2011-08-24	27.50	27.95	27.04	27.91	3222242
2011-08-25	27.95	28.32	27.48	27.61	3991190
2011-08-26	27.44	28.38	27.08	28.29	2736875
2011-08-29	28.69	29.11	28.48	29.11	1842841
2011-08-30	28.91	29.83	28.62	29.63	3555215
2011-08-31	29.75	30.03	29.13	29.49	3843095
2011-09-01	29.44	29.92	28.66	28.70	3125858
2011-09-02	28.08	28.28	27.20	27.44	3005999
2011-09-06	26.50	27.48	26.28	27.44	3678309
2011-09-07	27.79	28.67	27.72	28.49	4387056
2011-09-08	28.42	28.96	27.96	28.31	3590361
2011-09-09	28.02	29.11	27.68	28.46	6546582
2011-09-12	28.02	29.22	27.98	28.86	3800258
2011-09-13	28.89	29.46	28.64	29.13	3047785
2011-09-14	29.35	30.00	28.90	29.60	4673175
2011-09-15	29.96	30.21	29.58	30.06	2511088
2011-09-16	30.20	30.44	29.64	30.07	2699987
2011-09-19	29.61	29.61	28.76	29.27	3202546
2011-09-20	29.43	29.52	28.29	28.32	3029781
2011-09-21	28.56	28.84	27.64	27.65	4359981
2011-09-22	26.68	26.85	25.41	25.96	5420819
2011-09-23	25.73	26.60	25.55	26.44	3186279
2011-09-26	26.58	27.84	26.36	27.79	4527667
2011-09-27	28.32	28.96	27.92	28.09	3122606
2011-09-28	28.25	28.32	26.96	27.01	4526059
2011-09-29	27.59	27.63	26.13	26.74	4002204
2011-09-30	26.19	26.47	25.64	25.72	3545434
2011-10-03	25.56	25.68	24.58	24.60	5154006
2011-10-04	24.18	25.40	24.00	25.38	3927395
2011-10-05	25.46	27.18	25.39	26.95	4806234
2011-10-06	26.90	27.93	26.85	27.48	4013216
2011-10-07	27.66	27.73	26.65	26.94	4768029
2011-10-10	27.50	28.15	27.50	27.93	4691595
2011-10-11	27.75	29.48	27.70	28.88	7283013
2011-10-12	29.14	29.26	27.36	27.55	8198187
2011-10-13	27.08	28.92	27.07	28.66	5091307
2011-10-14	29.24	29.25	27.89	28.34	4029193
2011-10-17	26.75	27.08	26.10	26.25	6596952
2011-10-18	26.15	27.32	24.79	26.94	9146800
2011-10-19	26.62	26.77	23.93	24.44	14327317
2011-10-20	22.64	26.37	22.64	25.96	14688834
2011-10-21	25.31	26.75	25.20	25.97	9147876
2011-10-24	26.01	27.36	25.99	27.25	6528249
2011-10-25	26.90	27.16	26.27	26.36	3771965
2011-10-26	26.94	28.31	26.55	27.91	7399622
2011-10-27	28.76	28.96	26.77	27.42	9339462
2011-10-28	27.42	27.68	26.96	27.30	5785304
2011-10-31	26.94	27.68	26.64	26.64	4426506
2011-11-01	25.69	26.86	25.58	26.50	6657313
2011-11-02	27.00	27.60	26.42	27.31	6718354
2011-11-03	27.54	28.59	27.38	28.44	5686355
2011-11-04	28.04	28.39	27.68	27.95	5066159
2011-11-07	27.86	28.07	27.27	27.68	5752952
2011-11-08	27.89	28.08	27.26	27.79	5848411
2011-11-09	27.11	27.31	25.91	26.01	4635084
2011-11-10	26.37	26.42	25.02	25.79	5448353
2011-11-11	26.09	26.81	25.98	26.62	2733465
2011-11-14	26.45	26.74	26.13	26.34	1826465
2011-11-15	25.53	25.76	25.02	25.05	7368782
2011-11-16	25.76	27.56	25.45	26.82	10541705
2011-11-17	26.77	26.80	24.99	25.26	6998344
2011-11-18	25.56	26.65	25.56	26.04	5636375
2011-11-21	25.98	26.53	25.16	26.11	5188090
2011-11-22	25.94	26.05	25.43	25.78	3645142
2011-11-23	25.80	26.48	25.43	25.59	4062872
2011-11-25	25.44	25.74	24.96	25.00	1595889
2011-11-28	25.77	26.88	25.77	26.56	3790954
2011-11-29	27.17	27.99	26.90	27.51	6093439
2011-11-30	28.45	29.22	28.38	29.07	7198596
2011-12-01	28.88	29.36	28.50	29.25	4622700
2011-12-02	32.50	33.40	31.09	31.44	13343616
2011-12-05	32.08	32.60	31.78	32.01	8272191
2011-12-06	32.09	32.24	31.32	31.68	4453090
2011-12-07	31.49	32.04	30.93	31.82	4235632
2011-12-08	31.49	32.17	31.16	31.53	4883094
2011-12-09	31.57	32.78	31.45	32.38	3182730
2011-12-12	32.18	32.34	31.24	31.94	3819646
2011-12-13	32.08	32.20	30.86	31.06	3346700
2011-12-14	31.08	31.08	30.03	30.51	3340356
2011-12-15	30.95	31.14	30.49	30.67	2423738
2011-12-16	30.94	31.67	30.81	30.95	3949697
2011-12-19	31.14	31.35	30.46	30.64	2229334
2011-12-20	31.08	32.20	31.00	31.89	3020879
2011-12-21	31.70	31.70	30.63	31.40	2510666
2011-12-22	31.47	32.10	31.46	31.71	2216492
2011-12-23	31.89	32.14	31.37	32.14	1589576
2011-12-27	31.94	32.06	31.14	31.23	2502530
2011-12-28	31.34	31.68	30.41	30.76	2444174
2011-12-29	30.83	31.16	30.53	31.10	1447990
2011-12-30	31.09	31.33	30.94	30.95	1580321
2012-01-03	31.38	31.66	30.94	30.98	2761312
2012-01-04	30.86	31.36	30.49	31.30	4370626
2012-01-05	32.44	33.48	32.27	32.76	7084008
2012-01-06	32.86	34.03	32.58	33.49	4514525
2012-01-09	33.37	34.03	33.06	33.75	4427757
2012-01-10	34.18	34.64	33.50	33.53	5062616
2012-01-11	33.39	33.47	32.78	33.36	3448156
2012-01-12	33.37	33.92	33.30	33.86	3560270
2012-01-13	33.49	33.86	32.95	33.35	2405040
2012-01-17	33.68	33.96	32.88	33.09	3520012
2012-01-18	33.12	33.82	32.99	33.66	2986522
2012-01-19	33.72	34.35	33.64	33.95	4243231
2012-01-20	33.93	34.67	33.93	34.65	4677486
2012-01-23	34.70	34.99	33.87	34.71	5108058
2012-01-24	36.03	37.85	35.92	36.88	13129167
2012-01-25	36.79	37.46	36.10	37.40	5239920
2012-01-26	37.49	37.59	36.70	37.01	3211225
2012-01-27	37.06	37.22	36.50	37.05	2779419
2012-01-30	36.74	36.94	36.24	36.87	2129036
2012-01-31	37.14	37.19	36.04	36.35	3492426
2012-02-01	37.83	38.50	37.75	38.03	7320556
2012-02-02	38.08	38.08	37.42	37.57	3396348
2012-02-03	37.92	38.73	37.82	38.58	2329441
2012-02-06	38.46	38.75	37.89	38.72	2389654
2012-02-07	38.40	39.23	38.33	38.88	3003388
2012-02-08	39.39	40.58	39.29	39.77	4710385
2012-02-09	39.77	39.86	38.68	39.19	3000710
2012-02-10	38.55	38.81	38.19	38.57	2825075
2012-02-13	38.87	39.08	37.82	38.17	2994041
2012-02-14	38.01	39.37	37.97	39.14	3060981
2012-02-15	39.26	39.50	38.23	38.30	2625152
2012-02-16	38.41	40.70	38.32	40.59	4573152
2012-02-17	40.65	40.70	39.77	40.45	2771545
2012-02-21	40.45	40.73	39.95	40.24	1818893
2012-02-22	40.04	40.28	39.56	39.56	2003514
2012-02-23	39.45	39.88	38.87	39.70	2147986
2012-02-24	39.75	40.21	39.60	39.78	1378069
2012-02-27	39.40	39.78	38.21	38.79	4271945
2012-02-28	38.99	39.68	38.42	39.38	5181587
2012-02-29	40.06	40.92	38.96	39.25	6331951
2012-03-01	39.39	40.09	39.13	39.86	4016075
2012-03-02	40.00	40.79	38.46	38.93	6287820
2012-03-05	38.76	39.06	37.95	38.47	4476671
2012-03-06	37.74	37.93	36.96	37.22	3065138
2012-03-07	37.39	37.97	37.38	37.87	2538828
2012-03-08	38.20	39.04	38.13	38.98	2894152
2012-03-09	39.07	40.51	38.65	40.32	6801272
2012-03-12	40.15	40.32	39.49	39.63	4026669
2012-03-13	40.05	40.33	39.60	40.15	3181019
2012-03-14	40.23	40.50	39.16	39.63	3645239
2012-03-15	39.68	40.00	38.82	38.87	6144627
2012-03-16	38.84	38.99	38.05	38.26	5279826
2012-03-19	38.41	38.65	38.06	38.19	2691736
2012-03-20	37.83	39.25	37.75	39.08	4313746
2012-03-21	39.05	39.68	39.01	39.45	3374594
2012-03-22	40.36	42.40	39.98	42.06	10889516
2012-03-23	42.04	42.77	41.63	42.44	6032083
2012-03-26	42.76	42.81	42.03	42.60	4458191
2012-03-27	42.75	43.10	42.34	42.46	3178360
2012-03-28	42.41	42.80	41.62	42.17	3466836
2012-03-29	42.41	42.52	41.34	42.01	3199589
2012-03-30	42.09	42.36	41.09	41.39	4052604
2012-04-02	41.36	42.03	40.70	41.91	3887071
2012-04-03	41.90	42.17	41.14	41.63	3018933
2012-04-04	41.15	41.36	40.73	41.28	2736989
2012-04-05	40.77	40.77	39.33	39.74	6521940
2012-04-09	39.35	40.32	39.01	39.69	3667396
2012-04-10	39.54	39.83	38.18	38.27	3894424
2012-04-11	38.65	38.81	37.97	38.22	2565941
2012-04-12	38.25	39.31	38.22	39.19	2768160
2012-04-13	39.17	39.79	38.99	39.02	2741599
2012-04-16	39.43	40.28	39.14	39.57	4336140
2012-04-17	39.92	40.51	39.51	39.51	5178926
2012-04-18	40.28	42.07	39.97	41.56	7585217
2012-04-19	41.42	42.70	41.10	42.05	6825669
2012-04-20	42.06	42.06	41.23	41.44	5390002
2012-04-23	40.95	41.70	40.83	41.42	2631255
2012-04-24	41.28	41.65	40.75	41.44	3303706
2012-04-25	41.72	43.70	41.60	43.14	5820560
2012-04-26	43.67	44.44	43.31	44.10	5599426
2012-04-27	38.80	39.46	37.40	37.93	20355197
2012-04-30	38.27	39.24	38.22	38.81	8268632
2012-05-01	38.68	40.35	38.66	40.04	6594722
2012-05-02	39.80	40.74	39.63	40.53	5740782
2012-05-03	40.56	40.71	38.64	39.24	6340471
2012-05-04	38.90	39.22	38.32	38.88	5691527
2012-05-07	38.07	39.43	37.94	39.15	6687627
2012-05-08	38.90	39.24	38.28	39.14	6199425
2012-05-09	38.65	40.29	38.21	39.95	5988922
2012-05-10	40.20	41.09	39.92	40.74	6700360
2012-05-11	40.36	40.68	39.94	40.30	3920737
2012-05-14	39.96	40.34	39.29	39.93	3147533
2012-05-15	39.80	40.54	39.68	39.96	3571366
2012-05-16	40.21	40.28	38.49	38.63	3736631
2012-05-17	38.71	38.93	36.94	37.07	4295482
2012-05-18	37.16	37.25	34.55	34.66	7983406
2012-05-21	35.07	36.13	34.50	35.96	5100771
2012-05-22	35.08	35.08	33.39	34.51	8172743
2012-05-23	33.95	34.40	33.42	34.10	6328872
2012-05-24	34.19	34.28	33.52	33.83	5888006
2012-05-25	33.70	34.43	33.67	34.21	4025819
2012-05-29	33.20	33.82	33.00	33.17	7485551
2012-05-30	33.09	33.11	32.06	32.23	7309392
2012-05-31	31.45	31.98	31.01	31.39	8764098
2012-06-01	30.49	31.49	29.95	30.11	5054814
2012-06-04	30.17	30.54	29.30	29.90	4031726
2012-06-05	29.75	30.27	29.69	29.93	3767007
2012-06-06	30.24	31.06	30.20	30.94	3202728
2012-06-07	31.12	31.30	30.60	30.82	6665510
2012-06-08	30.67	31.39	30.67	31.23	2718492
2012-06-11	31.72	31.73	30.61	30.66	4759892
2012-06-12	30.50	30.62	29.67	30.54	4376135
2012-06-13	30.47	31.19	30.19	30.34	3308846
2012-06-14	30.24	30.49	29.91	30.20	2340565
2012-06-15	30.31	30.73	30.16	30.69	2971688
2012-06-18	30.52	30.85	30.14	30.55	2263064
2012-06-19	30.79	31.01	30.16	30.86	3204448
2012-06-20	30.85	31.21	30.56	30.89	2320516
2012-06-21	30.50	30.76	29.30	29.37	4960211
2012-06-22	29.38	29.92	29.35	29.70	5730715
2012-06-25	29.26	29.73	28.61	28.93	2944498
2012-06-26	29.10	29.67	29.00	29.13	3359172
2012-06-27	29.26	29.87	28.97	29.80	3003677
2012-06-28	28.64	29.21	28.31	28.80	8112606
2012-06-29	29.49	30.62	29.24	30.48	7354983
2012-07-02	30.59	30.59	29.58	29.84	3240789
2012-07-03	29.90	31.03	29.80	30.98	2332877
2012-07-05	30.90	31.06	30.51	30.68	3670903
2012-07-06	30.14	31.11	30.05	31.02	5743763
2012-07-09	30.86	31.69	30.75	31.53	4960999
2012-07-10	31.76	32.73	31.66	32.01	6882914
2012-07-11	31.96	32.28	31.30	31.50	3827292
2012-07-12	31.29	31.62	30.70	31.35	2562043
2012-07-13	31.50	31.73	31.20	31.58	2595991
2012-07-16	31.38	31.84	31.21	31.62	1989900
2012-07-17	31.89	32.14	31.50	31.97	4140356
2012-07-18	32.03	33.85	31.93	33.40	6547563
2012-07-19	33.70	33.72	32.50	32.71	4550963
2012-07-20	32.54	32.88	32.02	32.07	3713584
2012-07-23	31.48	32.46	31.16	32.28	3604756
2012-07-24	32.24	32.26	31.41	31.77	4369056
2012-07-25	31.73	32.76	31.42	32.47	7050343
2012-07-26	38.09	40.88	38.00	39.27	20813489
2012-07-27	39.23	40.07	38.70	39.92	7060013
2012-07-30	40.11	40.75	39.50	40.17	5883986
2012-07-31	39.36	40.44	39.08	39.77	5407652
2012-08-01	40.23	40.31	39.16	39.42	3602055
2012-08-02	39.19	40.47	38.92	39.90	3823159
2012-08-03	40.69	41.18	40.25	41.00	3797752
2012-08-06	41.09	41.49	40.66	41.25	2635704
2012-08-07	41.67	42.00	41.46	41.75	3553497
2012-08-08	41.63	42.49	41.31	41.86	4293004
2012-08-09	42.18	43.12	42.02	43.03	4000469
2012-08-10	42.90	44.16	42.60	43.99	4968333
2012-08-13	43.99	44.47	43.69	44.32	4155895
2012-08-14	44.40	44.75	43.80	44.00	4129742
2012-08-15	44.04	44.31	43.60	44.17	3497219
2012-08-16	44.26	45.47	44.18	45.41	4045937
2012-08-17	45.09	45.94	45.07	45.48	3408191
2012-08-20	45.44	45.51	44.77	45.32	2555241
2012-08-21	45.39	45.39	44.20	44.66	3181929
2012-08-22	44.28	44.73	43.66	44.50	3221366
2012-08-23	44.25	44.25	42.85	43.48	5281604
2012-08-24	43.45	43.74	42.96	43.63	3325287
2012-08-27	43.91	44.34	43.14	43.79	2136456
2012-08-28	43.44	43.76	42.87	43.50	2891806
2012-08-29	43.49	43.70	42.91	43.50	1535671
2012-08-30	43.23	43.24	41.83	42.10	4383054
2012-08-31	42.33	42.98	41.36	41.82	3663681
2012-09-04	42.08	42.68	41.71	42.32	2504426
2012-09-05	42.18	42.33	41.50	41.84	3058691
2012-09-06	41.25	43.20	40.96	43.11	4773088
2012-09-07	42.70	42.75	41.76	41.86	3585561
2012-09-10	41.64	42.17	41.14	41.18	4798794
2012-09-11	41.29	42.56	41.06	42.25	6042186
2012-09-12	42.05	42.98	41.29	41.48	4590625
2012-09-13	41.27	42.76	40.33	42.58	5570012
2012-09-14	43.45	44.30	40.56	41.06	10825183
2012-09-17	41.20	41.22	39.31	39.48	7117357
2012-09-18	39.46	39.90	39.02	39.36	5047026
2012-09-19	39.60	39.75	38.70	39.07	4294355
2012-09-20	38.90	39.33	38.55	39.07	3047229
2012-09-21	39.43	40.50	39.30	40.16	6877842
2012-09-24	39.70	40.36	39.35	40.02	5644627
2012-09-25	40.43	40.78	39.46	39.66	4656411
2012-09-26	39.30	39.43	38.27	38.61	3806654
2012-09-27	38.74	39.64	38.67	39.58	2672340
2012-09-28	39.37	39.49	38.54	38.73	3982018
2012-10-01	38.72	39.35	38.09	38.12	2928105
2012-10-02	38.50	38.71	37.81	38.17	2913645
2012-10-03	38.33	38.47	37.44	37.60	2901787
2012-10-04	37.72	38.31	37.26	38.00	2998399
2012-10-05	38.14	38.31	37.88	37.99	3452715
2012-10-08	37.91	38.67	37.71	38.34	2567380
2012-10-09	38.18	38.37	37.05	37.19	2932588
2012-10-10	37.13	37.42	36.29	36.37	2946302
2012-10-11	36.59	37.42	36.56	36.59	1860031
2012-10-12	35.59	36.17	35.26	36.02	4429149
2012-10-15	36.00	36.11	35.14	35.75	2592157
2012-10-16	35.94	36.57	35.92	36.35	2558236
2012-10-17	36.25	36.48	35.82	36.24	2311438
2012-10-18	36.12	36.24	35.49	35.55	2534669
2012-10-19	35.40	35.55	34.75	34.88	2959541
2012-10-22	35.15	35.53	34.68	35.28	3570537
2012-10-23	32.50	35.15	32.25	34.43	11557830
2012-10-24	34.29	34.45	33.50	33.76	4510816
2012-10-25	34.05	34.48	33.81	34.40	3318182
2012-10-26	34.33	34.73	33.93	34.12	3688097
2012-10-31	34.07	34.68	33.95	34.23	3669989
2012-11-01	34.30	35.56	34.30	35.41	3090196
2012-11-02	35.55	35.73	35.14	35.20	3537933
2012-11-05	34.95	35.93	34.94	35.56	2649739
2012-11-06	35.75	37.16	35.66	37.04	4532069
2012-11-07	36.77	36.78	35.27	35.30	3851973
2012-11-08	35.31	35.63	34.80	34.84	3160120
2012-11-09	34.81	35.63	34.76	35.11	2362962
2012-11-12	35.17	35.37	34.40	34.74	2093862
2012-11-13	34.44	35.12	34.06	34.68	2731208
2012-11-14	34.81	34.98	33.76	33.85	3114741
2012-11-15	33.97	34.35	33.66	33.85	2688675
2012-11-16	33.90	34.65	33.61	34.58	2928547
2012-11-19	34.91	35.34	34.75	35.00	2096688
2012-11-20	34.89	35.11	33.73	34.09	3405679
2012-11-21	34.23	34.48	34.02	34.38	2519566
2012-11-23	34.65	35.29	34.38	35.09	1396981
2012-11-26	35.05	35.83	34.77	35.81	2800721
2012-11-27	35.70	35.89	34.68	34.69	3360257
2012-11-28	34.45	34.61	33.53	33.90	4347701
2012-11-29	34.00	34.19	33.39	33.92	4269695
2012-11-30	33.90	34.24	33.40	33.43	4158850
2012-12-03	33.59	34.14	33.25	33.41	3445113
2012-12-04	33.40	33.77	33.20	33.59	4080620
2012-12-05	34.67	36.85	34.13	36.03	10307077
2012-12-06	36.10	37.24	35.99	37.10	5170190
2012-12-07	37.25	37.70	36.86	37.60	4353981
2012-12-10	37.68	39.00	37.54	38.45	4327438
2012-12-11	38.80	38.82	37.67	38.16	4718287
2012-12-12	37.55	38.19	37.30	37.86	4027376
2012-12-13	37.73	38.33	37.64	37.83	3008997
2012-12-14	37.76	37.92	37.44	37.78	2977433
2012-12-17	38.01	38.33	37.74	38.04	2830347
2012-12-18	38.43	39.69	38.20	39.60	5634822
2012-12-19	40.00	41.44	40.00	41.20	8658349
2012-12-20	40.85	42.33	40.75	42.16	7197264
2012-12-21	41.64	42.11	41.05	42.09	11471956
2012-12-24	41.90	41.99	41.33	41.81	1453257
2012-12-26	42.10	42.75	42.03	42.09	2370634
2012-12-27	42.02	42.23	41.43	42.07	2897103
2012-12-28	41.79	41.98	41.46	41.46	1547856
2012-12-31	41.43	42.64	41.25	42.49	2613824
2013-01-02	43.53	44.22	42.87	43.44	4426289
2013-01-03	43.21	43.89	42.88	43.02	2978292
2013-01-04	43.14	43.25	42.51	42.88	2735489
2013-01-07	42.62	43.46	42.50	42.90	3268466
2013-01-08	42.60	43.00	41.62	41.98	3801090
2013-01-09	42.60	43.96	42.49	43.80	5766301
2013-01-10	43.76	44.25	43.66	44.16	4324454
2013-01-11	44.19	44.50	43.90	43.98	2774491
2013-01-14	43.98	44.93	43.53	44.70	4370523
2013-01-15	44.16	44.93	43.80	44.84	3327129
2013-01-16	44.54	45.64	44.52	45.31	3407365
2013-01-17	45.31	45.65	45.06	45.22	2678196
2013-01-18	45.29	45.29	44.25	44.81	4277834
2013-01-22	45.12	47.58	44.96	47.36	9542049
2013-01-23	47.48	47.77	46.52	47.07	6164015
2013-01-24	47.25	49.42	46.41	47.79	7070113
2013-01-25	47.84	48.58	47.72	48.08	3379050
2013-01-28	47.95	49.50	47.61	48.64	4524900
2013-01-29	47.39	47.46	44.92	46.11	10305829
2013-01-30	46.18	47.04	46.11	46.85	3911490
2013-01-31	46.30	47.38	46.05	47.00	3866266
2013-02-01	47.40	47.89	46.17	46.77	3448153
2013-02-04	46.62	47.21	46.33	46.38	2986652
2013-02-05	46.37	47.00	46.02	46.63	3175820
2013-02-06	46.55	48.00	46.52	47.99	3549781
2013-02-07	47.70	47.83	46.47	47.60	3157596
2013-02-08	47.76	49.19	47.63	48.49	2914211
2013-02-11	48.58	48.80	48.16	48.60	2358626
2013-02-12	48.47	48.70	47.91	48.18	1644351
2013-02-13	48.36	48.90	48.25	48.63	1590441
2013-02-14	48.56	49.22	48.36	48.81	2032534
2013-02-15	48.89	49.23	48.04	48.59	2287674
2013-02-19	48.59	49.24	48.41	48.57	2100861
2013-02-20	48.68	48.71	46.52	46.54	2234411
2013-02-21	46.44	46.72	45.17	45.74	3187414
2013-02-22	46.09	46.58	45.56	45.90	1650148
2013-02-25	46.19	46.35	44.80	44.81	2128935
2013-02-26	44.99	46.05	44.44	45.87	3207480
2013-02-27	45.82	47.32	45.36	47.01	2538849
2013-02-28	46.91	47.74	46.77	47.16	1564885
2013-03-01	47.00	48.27	46.44	48.18	2663003
2013-03-04	48.18	48.23	47.24	47.81	2354120
2013-03-05	48.15	48.59	47.63	48.37	2461062
2013-03-06	48.63	49.58	48.59	48.83	3130494
2013-03-07	48.75	48.80	46.75	47.27	4092863
2013-03-08	47.57	47.82	47.02	47.66	3137990
2013-03-11	47.41	48.08	47.17	48.01	1781134
2013-03-12	48.15	50.00	47.59	49.99	3903340
2013-03-13	50.00	50.85	49.55	50.39	3449153
2013-03-14	50.43	50.84	50.19	50.72	1936224
2013-03-15	50.50	51.00	49.81	50.16	2743186
2013-03-18	49.62	50.22	49.05	49.60	1607514
2013-03-19	49.63	49.88	48.37	48.86	2432516
2013-03-20	49.48	49.60	48.89	49.33	2173732
2013-03-21	49.00	49.05	47.44	48.10	2671582
2013-03-22	48.39	48.42	47.32	47.93	2010658
2013-03-25	48.20	48.25	46.95	47.53	1953354
2013-03-26	47.84	49.97	47.58	48.68	3987134
2013-03-27	48.72	50.26	48.57	50.14	3257413
2013-03-28	49.99	50.36	49.44	50.29	2586249
2013-04-01	50.41	50.90	50.10	50.40	2167820
2013-04-02	50.55	50.65	49.04	50.07	2438913
2013-04-03	50.25	51.44	50.18	50.60	2920204
2013-04-04	50.60	50.96	49.89	50.78	1654023
2013-04-05	50.07	50.07	48.97	49.80	2368793
2013-04-08	49.75	50.32	49.60	50.23	1667041
2013-04-09	50.32	51.89	50.32	51.57	2205650
2013-04-10	51.75	53.75	51.68	53.21	3715262
2013-04-11	52.37	52.60	51.46	52.39	6565742
2013-04-12	52.41	52.94	51.91	52.32	1712566
2013-04-15	52.22	53.67	51.08	51.16	2554257
2013-04-16	51.68	52.63	51.42	52.03	2287821
2013-04-17	51.69	52.21	50.18	50.57	2253885
2013-04-18	50.98	51.07	48.88	49.25	3543645
2013-04-19	49.04	50.13	48.78	49.93	3180880
2013-04-22	50.00	50.79	49.33	50.51	1616205
2013-04-23	50.95	53.34	50.76	53.24	3483673
2013-04-24	53.59	54.53	52.39	52.90	3677888
2013-04-25	55.07	57.96	52.01	52.60	7535227
2013-04-26	52.18	54.10	51.79	53.29	3638387
2013-04-29	53.18	54.97	52.65	54.12	3477695
2013-04-30	54.18	55.29	54.09	55.28	3617756
2013-05-01	55.20	55.52	54.50	54.80	3131040
2013-05-02	55.65	56.79	55.03	56.66	3421104
2013-05-03	57.30	57.98	56.79	57.15	2997360
2013-05-06	57.36	58.65	57.17	58.13	2791399
2013-05-07	57.78	59.28	57.78	58.83	3303101
2013-05-08	58.55	59.55	58.55	59.01	3768241
2013-05-09	58.00	58.48	56.74	57.68	4453985
2013-05-10	57.88	58.48	57.44	58.47	2158720
2013-05-13	58.31	58.58	57.53	57.91	2157840
2013-05-14	58.12	59.26	57.66	59.21	2340589
2013-05-15	59.30	59.79	58.78	59.57	3079365
2013-05-16	59.61	60.40	59.02	59.05	2765842
2013-05-17	59.43	60.48	59.13	60.46	2595265
2013-05-20	60.18	60.59	59.33	59.45	2212102
2013-05-21	59.89	60.94	59.62	60.72	1667316
2013-05-22	60.69	62.15	60.07	60.40	3242765
2013-05-23	59.85	62.62	59.85	62.26	3224442
2013-05-24	61.83	62.59	61.04	62.30	2017802
2013-05-28	62.89	63.72	62.59	62.86	1810235
2013-05-29	62.33	64.13	62.33	63.73	1798684
2013-05-30	63.96	64.06	63.42	63.79	2107057
2013-05-31	63.31	64.26	63.04	63.32	3177117
2013-06-03	63.02	63.85	62.11	63.80	2397795
2013-06-04	63.95	64.63	63.07	63.42	2663943
2013-06-05	63.00	63.92	62.29	62.81	2045861
2013-06-06	63.00	63.89	62.47	63.86	1748111
2013-06-07	64.07	64.37	63.35	64.15	1303208
2013-06-10	63.80	64.63	63.14	64.61	1723523
2013-06-11	63.98	65.01	63.86	64.54	2448244
2013-06-12	64.86	65.26	63.77	63.91	1613011
2013-06-13	64.15	64.50	63.32	64.26	1867052
2013-06-14	64.48	64.66	63.66	63.88	1466462
2013-06-17	64.53	65.00	64.10	64.65	1848966
2013-06-18	64.87	65.25	64.60	64.67	2286571
2013-06-19	64.64	64.79	63.51	63.57	4052533
2013-06-20	62.84	62.85	60.97	61.49	3366864
2013-06-21	61.34	61.65	59.99	60.19	4040098
2013-06-24	59.61	59.80	58.04	58.54	2394363
2013-06-25	59.33	60.27	58.97	60.06	2197288
2013-06-26	60.51	61.40	60.34	60.71	2457448
2013-06-27	61.89	63.13	61.42	62.62	2618628
2013-06-28	62.32	62.87	61.65	62.09	4392496
2013-07-01	62.09	63.50	62.09	63.06	1805949
2013-07-02	62.76	63.56	62.42	63.18	2156956
2013-07-03	62.89	63.81	62.56	63.21	953187
2013-07-05	63.80	64.73	63.33	64.51	1856942
2013-07-08	64.61	65.34	64.59	65.22	2365704
2013-07-09	66.03	66.30	64.78	66.20	2085861
2013-07-10	66.23	67.27	66.01	67.23	2487454
2013-07-11	68.07	68.64	66.69	67.02	2506288
2013-07-12	67.26	67.93	67.00	67.86	2299143
2013-07-15	67.91	68.67	67.84	68.24	1886568
2013-07-16	68.45	68.55	67.78	67.89	1317743
2013-07-17	68.43	68.67	67.71	68.55	1096424
2013-07-18	68.85	69.99	68.59	69.65	1741939
2013-07-19	69.54	70.25	69.02	69.79	1746721
2013-07-22	70.26	70.61	69.58	70.09	1832643
2013-07-23	70.42	70.50	67.62	67.83	2796263
2013-07-24	66.27	67.80	65.97	67.53	3292252
2013-07-25	63.50	64.16	61.49	63.53	5316320
2013-07-26	63.21	63.22	61.71	62.63	3384404
2013-07-29	62.92	63.00	62.12	62.60	2177403
2013-07-30	62.92	65.30	62.86	65.09	3383339
2013-07-31	65.38	65.65	64.03	64.38	2532318
2013-08-01	65.25	66.60	64.60	66.44	2137232
2013-08-02	66.01	66.11	65.00	65.16	1636645
2013-08-05	65.15	65.67	64.53	64.80	1287994
2013-08-06	64.55	64.82	63.73	64.46	1604304
2013-08-07	64.40	64.45	63.18	63.62	1881096
2013-08-08	64.20	66.85	64.19	66.72	2567770
2013-08-09	66.49	67.70	66.44	67.50	2631185
2013-08-12	67.07	68.48	67.07	68.17	1680120
2013-08-13	68.56	68.83	67.77	68.41	1935176
2013-08-14	68.35	68.73	67.93	68.49	1577375
2013-08-15	67.67	67.74	65.97	66.02	2235919
2013-08-16	65.86	66.00	64.57	64.60	2321697
2013-08-19	64.09	65.34	64.04	64.20	1825613
2013-08-20	64.24	65.11	63.71	65.00	1553932
2013-08-21	64.85	67.24	64.70	66.37	2847189
2013-08-22	66.63	67.58	66.31	67.30	1174472
2013-08-23	67.61	67.63	65.26	65.43	2780686
2013-08-26	65.51	65.80	64.72	64.80	1915743
2013-08-27	63.93	64.34	61.28	61.44	3195685
2013-08-28	61.65	63.11	61.39	62.46	1620170
2013-08-29	62.02	62.02	59.36	60.72	3930300
2013-08-30	60.93	62.19	60.30	62.00	2883082
2013-09-03	62.68	64.21	62.51	63.26	2793159
2013-09-04	63.37	64.96	62.24	64.85	2105540
2013-09-05	64.60	65.52	64.44	65.10	1496355
2013-09-06	65.19	65.40	63.60	64.99	1597131
2013-09-09	65.00	65.75	64.37	65.40	1831097
2013-09-10	65.75	66.44	65.21	66.09	2628648
2013-09-11	66.11	66.70	65.59	65.84	2318008
2013-09-12	65.62	65.83	64.41	64.48	1704965
2013-09-13	65.06	65.06	64.05	64.36	1327547
2013-09-16	65.96	66.19	64.58	65.02	1723486
2013-09-17	64.99	65.53	64.58	65.09	1460122
2013-09-18	65.00	65.55	63.90	64.28	3214024
2013-09-19	64.57	64.80	63.80	64.39	2489996
2013-09-20	64.39	64.71	63.63	63.68	3000944
2013-09-23	63.24	63.84	62.63	63.27	1051469
2013-09-24	63.56	64.93	63.08	64.68	2007816
2013-09-25	64.88	65.63	64.10	65.43	3013402
2013-09-26	65.71	65.73	62.90	63.32	2201151
2013-09-27	63.04	63.96	62.74	63.32	1367435
2013-09-30	62.54	63.49	62.00	63.40	1977845
2013-10-01	63.56	64.41	63.17	64.04	1674976
2013-10-02	63.63	64.62	62.95	64.54	2052122
2013-10-03	64.11	64.66	63.48	64.15	1710333
2013-10-04	64.18	65.18	63.50	65.03	1381430
2013-10-07	64.24	64.95	64.05	64.40	1504205
2013-10-08	64.53	65.31	63.35	63.38	1788045
2013-10-09	63.52	63.70	62.40	63.12	1312940
2013-10-10	63.96	65.58	63.66	65.53	1789376
2013-10-11	65.40	67.10	64.90	66.73	1788280
2013-10-14	66.39	68.91	66.19	68.90	2094902
2013-10-15	68.35	69.39	68.18	68.32	1957985
2013-10-16	68.79	69.83	68.36	69.32	2194378
2013-10-17	68.98	70.92	68.74	70.46	2079008
2013-10-18	70.54	71.83	69.92	71.76	1915244
2013-10-21	71.86	72.35	71.21	72.31	1796617
2013-10-22	72.81	73.48	71.82	72.23	2105095
2013-10-23	71.92	71.92	69.80	70.11	2152034
2013-10-24	70.19	70.88	69.56	70.54	2344589
2013-10-25	72.45	74.33	71.49	72.63	3249933
2013-10-28	72.66	72.87	71.75	72.43	1878815
2013-10-29	72.23	73.86	71.91	72.74	1743180
2013-10-30	72.92	73.39	72.37	73.21	1462853
2013-10-31	71.87	72.51	69.28	69.63	4259080
2013-11-01	68.85	69.90	68.14	69.85	7861339
2013-11-04	70.01	72.51	70.01	72.07	3099773
2013-11-05	71.67	71.96	70.06	71.19	2132806
2013-11-06	71.81	72.47	70.65	71.37	1387055
2013-11-07	71.72	72.15	69.80	70.23	2245519
2013-11-08	70.34	72.04	70.23	71.67	1543601
2013-11-11	71.26	71.98	70.15	71.56	1200783
2013-11-12	71.49	72.50	71.49	72.13	1633959
2013-11-13	71.29	72.47	71.04	72.44	1476826
2013-11-14	72.43	76.09	72.01	75.85	3574672
2013-11-15	75.94	76.10	73.52	75.55	2592622
2013-11-18	75.74	75.84	74.04	74.26	2229118
2013-11-19	73.56	74.68	73.01	73.61	2002151
2013-11-20	74.08	74.32	73.67	73.94	1368841
2013-11-21	74.36	75.15	73.76	74.83	1756114
2013-11-22	75.04	75.28	74.10	75.13	1716644
2013-11-25	75.35	75.97	74.78	74.81	1430642
2013-11-26	75.09	75.26	74.21	74.86	1441574
2013-11-27	75.46	76.45	74.90	76.19	1341781
2013-11-29	76.47	76.85	74.81	75.04	874225
2013-12-02	74.45	76.00	74.38	75.44	1605008
2013-12-03	75.15	75.54	74.41	75.53	1915840
2013-12-04	76.72	78.79	76.33	77.57	2955818
2013-12-05	77.36	77.69	76.33	76.78	1799231
2013-12-06	77.80	79.16	77.32	78.91	1811988
2013-12-09	78.84	79.89	78.02	78.80	2697938
2013-12-10	78.51	79.56	76.87	79.33	1657152
2013-12-11	79.57	79.57	77.78	77.85	2111227
2013-12-12	78.34	79.41	77.75	78.86	2062116
2013-12-13	79.65	79.80	78.38	79.05	2154793
2013-12-16	79.80	81.84	79.55	81.66	3162642
2013-12-17	82.40	84.70	81.71	83.40	3923730
2013-12-18	83.28	83.30	80.59	82.10	4283956
2013-12-19	82.15	82.24	81.20	82.10	2205885
2013-12-20	82.55	83.52	81.94	82.68	3949941
2013-12-23	83.45	83.50	82.10	82.63	1488129
2013-12-24	81.75	82.95	81.70	82.56	533669
2013-12-26	83.02	83.35	82.26	83.08	735613
2013-12-27	83.09	83.83	82.56	82.82	855707
2013-12-30	83.01	83.99	82.74	83.59	802743
2013-12-31	83.53	84.17	82.94	83.90	1253902
2014-01-02	83.79	83.83	82.58	82.68	1592769
2014-01-03	82.63	83.72	82.22	83.28	1576245
2014-01-06	83.47	84.13	82.80	82.89	1889020
2014-01-07	83.41	86.15	83.04	85.65	2360858
2014-01-08	85.97	87.85	85.85	86.41	3889258
2014-01-09	86.87	87.15	84.75	84.92	2300174
2014-01-10	85.30	85.99	85.01	85.46	2001473
2014-01-13	85.37	86.70	84.29	84.61	1921547
2014-01-14	84.72	87.97	84.72	87.89	1990322
2014-01-15	88.70	89.20	87.55	88.98	1833888
2014-01-16	89.39	90.04	88.48	88.95	2826133
2014-01-17	88.47	89.07	87.85	88.82	2933883
2014-01-21	90.00	90.44	87.83	88.86	3057788
2014-01-22	88.47	89.29	87.91	88.08	2560025
2014-01-23	86.87	88.61	84.55	87.05	4335695
2014-01-24	86.08	87.38	84.99	85.00	2574360
2014-01-27	85.00	85.92	84.50	84.59	2431603
2014-01-28	83.67	84.59	82.53	83.37	4462497
2014-01-29	82.95	84.98	82.71	84.20	2523053
2014-01-30	84.87	87.15	84.58	86.94	2931466
2014-01-31	85.47	86.93	85.36	86.17	2045639
2014-02-03	85.70	86.64	83.22	83.50	2531978
2014-02-04	84.02	84.16	82.34	83.50	1867270
2014-02-05	83.05	83.91	80.84	82.74	2264936
2014-02-06	83.33	83.92	82.87	83.35	1211378
2014-02-07	83.97	85.41	82.80	84.68	1927896
2014-02-10	84.48	85.39	83.59	84.69	1421188
2014-02-11	84.54	85.30	83.95	84.87	1278401
2014-02-12	85.02	86.81	84.91	86.07	1602688
2014-02-13	85.29	86.75	85.04	86.67	1453186
2014-02-14	87.08	87.20	85.83	86.71	1211951
2014-02-18	87.11	87.99	86.26	86.34	1413733
2014-02-19	85.93	86.79	85.28	85.45	1491061
2014-02-20	85.55	86.35	84.41	86.24	1640963
2014-02-21	86.57	88.16	86.50	88.01	2042527
2014-02-24	88.11	89.31	87.68	88.60	1780448
2014-02-25	88.50	89.00	87.46	87.79	1314065
2014-02-26	88.14	89.79	88.00	89.28	2267217
2014-02-27	88.90	89.20	87.53	88.42	1710466
2014-02-28	87.88	88.13	86.15	86.99	2703954
2014-03-03	86.26	88.43	85.47	87.90	1687475
2014-03-04	88.64	89.62	88.31	88.76	1620641
2014-03-05	88.64	88.96	88.06	88.33	1127210
2014-03-06	88.42	88.84	86.17	86.72	1902592
2014-03-07	87.32	87.32	83.90	84.25	2080542
2014-03-10	84.48	86.64	84.09	85.11	2213427
2014-03-11	85.27	85.72	82.90	83.21	1922672
2014-03-12	82.62	84.36	82.42	84.16	1310881
2014-03-13	84.45	85.00	83.42	84.21	2034675
2014-03-14	83.81	85.12	83.78	85.02	1685641
2014-03-17	85.35	85.99	84.30	85.14	2871102
2014-03-18	85.09	86.45	84.51	86.32	1340348
2014-03-19	86.24	86.30	84.96	85.87	1766372
2014-03-20	85.66	88.15	85.19	87.99	1978161
2014-03-21	88.94	89.20	87.67	88.62	3212406
2014-03-24	88.13	88.90	86.70	87.98	2320968
2014-03-25	87.98	90.33	87.74	89.85	2059929
2014-03-26	90.26	91.10	89.29	89.33	2191466
2014-03-27	89.02	90.33	88.78	89.70	2045825
2014-03-28	89.66	90.93	88.97	89.41	1557703
2014-03-31	89.73	92.47	89.07	91.82	2582412
2014-04-01	92.56	93.90	92.08	93.54	2137950
2014-04-02	93.73	94.55	92.50	94.14	1746734
2014-04-03	93.64	94.56	93.05	93.46	1619579
2014-04-04	94.32	95.00	90.01	90.50	2527739
2014-04-07	90.39	91.75	88.87	89.60	2455600
2014-04-08	89.72	91.27	89.54	90.98	2071347
2014-04-09	90.95	91.50	89.07	91.25	1984160
2014-04-10	91.47	91.91	88.17	88.17	2259243
2014-04-11	87.59	89.04	87.20	88.21	2250805
2014-04-14	88.79	90.58	88.52	90.35	1941205
2014-04-15	90.16	90.51	88.01	89.37	1820365
2014-04-16	90.00	90.66	88.97	90.28	1377790
2014-04-17	89.85	91.60	89.36	91.05	1666442
2014-04-21	91.76	92.32	90.69	92.26	1350753
2014-04-22	92.07	92.75	91.72	92.09	1360197
2014-04-23	91.73	91.99	90.03	90.44	1500603
2014-04-24	91.15	91.40	89.06	89.80	1717581
2014-04-25	89.20	89.45	87.59	87.77	1502130
2014-04-28	88.32	89.12	86.05	87.53	1970493
2014-04-29	88.30	88.49	87.02	87.45	2216213
2014-04-30	86.48	89.88	85.94	88.13	2284500
2014-05-01	85.53	85.91	81.22	82.28	5061989
2014-05-02	82.48	84.06	81.53	83.68	2902780
2014-05-05	83.16	84.45	82.89	83.90	1970345
2014-05-06	83.59	84.99	83.33	84.41	2014320
2014-05-07	83.99	84.94	82.39	83.35	2500074
2014-05-08	83.90	85.02	82.96	83.59	2337205
2014-05-09	83.40	83.59	80.78	81.95	3010833
2014-05-12	82.68	83.00	81.87	82.46	2209024
2014-05-13	82.52	82.99	81.84	82.60	1781266
2014-05-14	83.72	86.36	83.52	85.33	2901946
2014-05-15	85.06	85.94	84.44	85.30	2066654
2014-05-16	85.08	86.15	84.44	85.91	1712846
2014-05-19	85.76	85.83	84.56	85.31	2211650
2014-05-20	85.49	85.55	83.28	83.84	1967472
2014-05-21	84.02	85.34	83.47	83.66	1589818
2014-05-22	83.65	83.98	83.16	83.64	1867634
2014-05-23	83.98	85.04	83.60	84.83	1069186
2014-05-27	85.06	87.47	84.88	87.42	1797249
2014-05-28	87.40	88.00	87.02	87.20	1430834
2014-05-29	86.81	87.73	86.70	87.13	1081852
2014-05-30	87.28	87.95	86.50	87.85	2695661
2014-06-02	87.79	88.23	87.31	87.66	1359451
2014-06-03	87.25	88.07	86.95	87.89	1009705
2014-06-04	87.78	89.47	87.55	89.15	1749095
2014-06-05	89.81	92.11	88.92	91.95	4329659
2014-06-06	91.89	92.31	91.07	92.16	1659130
2014-06-09	91.97	92.30	91.09	91.64	1754475
2014-06-10	91.07	91.64	89.96	90.78	1854247
2014-06-11	90.58	91.02	90.10	90.70	874544
2014-06-12	86.90	90.91	89.32	89.74	1241159
2014-06-13	91.69	93.41	91.44	92.12	2333491
2014-06-16	91.88	92.35	91.34	91.46	1337205
2014-06-17	91.19	92.61	90.89	92.32	1142797
2014-06-18	91.96	93.14	91.55	92.99	1002859
2014-06-19	92.60	93.20	90.78	91.28	1765996
2014-06-20	91.66	92.23	90.44	91.46	2608613
2014-06-23	91.15	91.68	90.17	91.59	891220
2014-06-24	91.45	92.21	90.50	90.62	1526583
2014-06-25	90.55	92.29	90.28	91.94	1373478
2014-06-26	91.97	92.10	91.15	91.89	804574
2014-06-27	91.78	93.09	91.55	92.90	1509874
2014-06-30	92.66	93.00	91.99	92.30	1045254
2014-07-01	93.16	95.75	93.10	94.46	2260816
2014-07-02	94.68	96.31	94.03	95.92	1685143
2014-07-03	96.41	96.67	94.95	96.54	1247479
2014-07-07	96.02	96.38	94.30	95.73	2616121
2014-07-08	94.05	96.05	93.80	94.36	1849978
2014-07-09	93.51	95.42	93.51	94.30	1435559
2014-07-10	93.80	96.24	93.16	95.41	1662534
2014-07-11	95.06	98.89	95.05	97.77	3174728
2014-07-14	98.46	99.25	97.66	98.43	2434388
2014-07-15	98.15	99.98	98.08	98.71	2242339
2014-07-16	101.30	102.11	100.10	101.23	3518039
2014-07-17	99.77	100.91	97.59	98.15	3242442
2014-07-18	98.18	99.78	97.88	99.46	2841410
2014-07-21	99.45	99.65	98.48	99.03	1114627
2014-07-22	99.38	100.60	99.36	100.16	1276664
2014-07-23	100.35	100.67	99.41	99.60	1015993
2014-07-24	99.83	100.19	99.04	99.60	1591483
2014-07-25	99.26	99.95	98.77	99.36	971856
2014-07-28	99.45	100.99	98.67	100.81	1665595
2014-07-29	100.23	101.27	99.91	100.79	1714169
2014-07-30	101.11	102.67	100.94	101.17	2606611
2014-07-31	99.66	102.89	97.97	99.89	2214184
2014-08-01	98.72	100.51	98.62	100.30	2504515
2014-08-04	100.30	102.51	100.11	102.10	2318324
2014-08-05	101.39	102.54	101.22	101.65	1916522
2014-08-06	101.20	102.25	101.02	101.88	1511060
2014-08-07	102.06	102.76	101.03	101.60	1646966
2014-08-08	101.71	101.90	100.77	101.30	1340374
2014-08-11	101.40	102.12	100.81	100.94	1066274
2014-08-12	101.03	101.03	98.43	99.51	2506146
2014-08-13	98.96	100.41	98.96	100.40	1973818
2014-08-14	100.74	100.78	99.32	100.36	1467009
2014-08-15	101.00	101.31	99.48	100.62	1587630
2014-08-18	100.71	101.43	100.27	100.84	1000807
2014-08-19	100.95	101.44	99.65	100.01	1560527
2014-08-20	99.82	100.81	99.77	100.24	1109103
2014-08-21	100.14	100.71	99.97	100.70	1311222
2014-08-22	101.15	101.55	100.47	101.00	1016535
2014-08-25	101.43	102.64	101.43	101.91	824196
2014-08-26	101.69	102.28	101.33	101.95	1069816
2014-08-27	102.36	103.51	101.95	102.71	1367850
2014-08-28	101.69	102.60	101.66	102.07	1357576
2014-08-29	102.77	103.50	101.89	103.01	1316610
2014-09-02	103.07	103.25	101.52	102.00	1428597
2014-09-03	102.49	102.43	101.25	101.74	1361460
2014-09-04	101.74	102.22	100.65	100.95	1250536
2014-09-05	101.22	101.46	100.38	100.92	1342540
2014-09-08	101.17	101.71	99.76	100.44	1988138
2014-09-09	100.62	100.64	99.42	99.85	1570659
2014-09-10	99.76	100.25	99.02	99.89	1377480
2014-09-11	99.65	100.68	98.89	100.06	1117158
2014-09-12	99.57	100.29	99.30	99.89	1690039
2014-09-15	99.69	100.28	97.40	97.55	1618406
2014-09-16	97.30	98.43	96.90	98.10	1523071
2014-09-17	98.12	98.30	96.45	97.82	2347528
2014-09-18	97.96	99.94	97.34	99.58	2302848
2014-09-19	99.20	100.15	98.13	98.52	6097109
2014-09-22	98.51	98.74	97.83	98.20	1668033
2014-09-23	98.26	98.43	97.00	97.02	1383683
2014-09-24	96.98	98.68	96.78	98.35	1563677
2014-09-25	98.93	98.70	95.56	96.19	1589591
2014-09-26	96.18	97.63	96.06	97.29	1226975
2014-09-29	96.03	96.90	95.43	96.25	1595817
2014-09-30	96.23	97.73	96.01	97.32	1713892
2014-10-01	96.48	96.78	94.43	94.58	1912180
2014-10-02	94.67	95.35	93.32	95.11	1518413
2014-10-03	95.65	96.27	95.06	95.40	1356738
2014-10-06	95.91	96.23	94.65	94.70	1632200
2014-10-07	94.24	94.67	93.27	93.31	1519947
2014-10-08	93.36	95.79	92.72	95.66	1692100
2014-10-09	95.68	95.68	93.37	93.39	1645746
2014-10-10	93.75	94.74	90.46	90.46	2243237
2014-10-13	90.12	90.83	86.27	86.47	3346574
2014-10-14	87.27	87.51	85.31	85.87	2880974
2014-10-15	84.39	85.30	82.85	85.10	3431491
2014-10-16	83.66	86.42	83.17	85.58	1643612
2014-10-17	86.39	87.80	86.27	86.84	2276694
2014-10-20	87.02	88.17	86.85	87.83	1969523
2014-10-21	88.81	90.77	88.51	90.68	2319534
2014-10-22	90.72	90.99	89.12	89.27	1742023
2014-10-23	90.50	91.07	89.60	90.59	1821111
2014-10-24	91.07	91.82	90.16	91.68	1488677
2014-10-27	91.76	93.81	90.62	92.95	2292911
2014-10-28	93.28	94.17	91.68	93.08	2702407
2014-10-29	93.00	97.50	92.57	95.79	4290277
2014-10-30	95.21	95.67	94.11	95.19	2081106
2014-10-31	97.18	98.59	96.16	98.37	2665907
2014-11-03	98.72	101.47	98.50	100.75	2789848
2014-11-04	100.23	101.20	99.60	100.00	2100116
2014-11-05	100.76	101.39	100.03	101.28	1223022
2014-11-06	99.99	101.07	97.56	97.87	3240354
2014-11-07	97.95	98.97	97.34	97.70	5057158
2014-11-10	97.62	98.00	97.06	97.64	1858709
2014-11-11	97.64	97.93	96.39	96.95	1455850
2014-11-12	96.98	98.11	96.50	97.63	1578865
2014-11-13	97.47	98.16	97.09	97.77	294490
2014-11-14	98.01	98.81	97.78	98.41	1115898
2014-11-17	98.29	98.91	97.27	98.54	1835639
2014-11-18	98.38	101.20	98.14	100.39	2022073
2014-11-19	100.24	100.43	99.35	99.91	1180814
2014-11-20	100.01	101.81	99.08	101.77	1199600
2014-11-21	102.62	103.48	100.83	101.70	2608396
2014-11-24	101.53	102.97	101.46	102.76	1230095
2014-11-25	103.00	104.00	102.56	102.63	2333443
2014-11-26	102.00	103.69	101.57	103.67	1465858
2014-11-28	103.54	104.00	102.97	103.27	862435
2014-12-01	103.10	103.37	101.33	102.15	1828672
2014-12-02	102.18	103.23	101.74	102.72	1289261
2014-12-03	102.95	103.38	102.11	103.14	1080134
2014-12-04	103.04	104.21	102.92	103.72	1462292
2014-12-05	104.00	105.21	103.61	105.07	2150892
2014-12-08	104.55	105.83	104.14	105.05	1681777
2014-12-09	103.62	108.67	103.62	107.80	3598540
2014-12-10	108.38	109.64	107.00	107.23	2947130
2014-12-11	108.19	109.09	107.23	108.04	1908958
2014-12-12	106.84	107.65	105.61	105.63	1605115
2014-12-15	105.92	107.11	104.82	105.40	1476269
2014-12-16	105.03	108.07	104.44	104.49	2370931
2014-12-17	104.84	108.86	104.84	107.95	2335174
2014-12-18	109.51	112.49	109.24	112.36	3202070
2014-12-19	112.71	114.69	112.71	113.88	3764466
2014-12-22	113.58	114.48	113.28	114.28	2155431
2014-12-23	114.39	114.56	112.15	113.30	2104317
2014-12-24	113.63	113.75	112.64	113.11	782950
2014-12-26	113.79	113.99	113.06	113.09	639139
2014-12-29	112.78	113.89	112.59	113.04	1002308
2014-12-30	112.26	112.82	111.80	112.31	1457884
2014-12-31	112.17	112.28	110.61	110.70	1090406
2015-01-02	111.80	111.92	109.26	110.43	966972
2015-01-05	110.22	111.23	108.56	108.97	1667975
2015-01-06	108.39	109.34	106.13	106.54	2022892
2015-01-07	107.51	108.45	106.32	108.14	1552708
2015-01-08	109.24	111.44	109.24	110.38	2533122
2015-01-09	110.94	113.88	110.72	112.22	2189415
2015-01-12	111.45	111.78	109.69	110.32	1518236
2015-01-13	111.00	112.57	108.74	109.38	1604566
2015-01-14	109.31	109.67	107.57	108.77	1330921
2015-01-15	109.28	109.39	104.66	104.70	2176346
2015-01-16	104.60	106.58	103.11	106.37	1876983
2015-01-20	107.14	107.14	105.20	106.59	1401691
2015-01-21	106.05	107.29	105.70	106.63	1037854
2015-01-22	106.54	106.68	104.44	105.29	3319433
2015-01-23	105.30	107.04	105.26	106.10	2250235
2015-01-26	101.47	101.99	96.70	100.98	5792227
2015-01-27	99.09	100.10	97.23	97.63	3305014
2015-01-28	104.23	104.95	99.64	99.83	5081896
2015-01-29	100.25	101.51	98.82	101.06	2533655
2015-01-30	99.87	101.04	96.96	97.23	2381021
2015-02-02	97.26	98.50	95.54	98.42	2317808
2015-02-03	98.46	100.75	97.39	100.69	2227024
2015-02-04	100.69	105.24	100.65	104.04	4537801
2015-02-05	103.85	104.92	103.21	104.11	1603135
2015-02-06	104.25	106.16	103.12	103.40	1747411
2015-02-09	102.34	103.53	102.27	102.60	964128
2015-02-10	103.18	104.13	101.64	104.08	1302009
2015-02-11	102.92	106.21	103.73	106.09	1872593
2015-02-12	106.40	107.91	106.11	107.19	1718155
2015-02-13	107.96	108.86	107.05	107.61	1246795
2015-02-17	105.50	107.23	105.50	106.77	1302750
2015-02-18	106.83	109.05	105.13	109.00	2778129
2015-02-19	109.18	109.88	108.73	109.84	2792051
2015-02-20	109.71	111.53	108.17	111.31	2268148
2015-02-23	111.65	111.84	110.22	111.09	1760328
2015-02-24	110.60	110.83	107.98	108.97	1651430
2015-02-25	108.25	108.25	105.77	106.15	2352055
2015-02-26	106.75	108.48	106.22	107.34	2215377
2015-02-27	107.42	107.99	106.62	106.98	1623806
2015-03-02	107.42	110.00	106.64	108.78	1821083
2015-03-03	108.17	108.55	104.81	105.57	1791818
2015-03-04	104.61	105.53	103.35	105.36	1649543
2015-03-05	105.68	105.68	104.65	105.38	881746
2015-03-06	104.67	105.49	102.23	102.53	1509786
2015-03-09	102.68	103.25	101.75	102.58	1682310
2015-03-10	101.42	102.12	99.38	99.39	2378578
2015-03-11	98.85	99.03	96.37	97.89	3293204
2015-03-12	95.35	98.82	95.07	98.56	2943692
2015-03-13	98.18	98.56	96.08	97.19	2210385
2015-03-16	97.96	99.41	97.59	98.20	1516180
2015-03-17	97.53	98.17	96.23	96.62	1500019
2015-03-18	97.64	98.49	96.17	97.88	2571975
2015-03-19	98.34	99.62	98.16	99.30	1942340
2015-03-20	100.07	101.08	99.09	100.44	2417931
2015-03-23	100.39	101.36	99.51	99.64	1784866
2015-03-24	99.44	100.08	97.56	97.94	1759557
2015-03-25	98.54	98.54	94.59	94.62	2150588
2015-03-26	92.73	94.58	91.61	93.64	3545982
2015-03-27	94.26	94.40	92.37	92.73	2014396
2015-03-30	93.33	93.59	92.13	92.93	1787331
2015-03-31	91.93	92.06	90.28	91.01	2408883
2015-04-01	90.56	92.36	89.82	92.35	2851922
2015-04-02	91.79	93.31	91.70	93.00	2081481
2015-04-06	92.16	93.55	91.83	93.19	1714700
2015-04-07	93.39	94.83	93.20	94.11	2018742
2015-04-08	94.42	94.60	93.48	93.91	2045632
2015-04-09	93.49	94.62	93.05	94.02	2041116
2015-04-10	94.63	96.49	94.45	95.89	2115271
2015-04-13	97.13	97.13	95.45	95.50	1771241
2015-04-14	96.62	96.97	95.25	96.16	1659631
2015-04-15	97.30	99.54	97.30	99.04	2538519
2015-04-16	97.88	98.62	97.37	97.83	2435417
2015-04-17	97.55	100.29	97.53	99.44	2986967
2015-04-20	99.43	102.07	99.43	101.58	2576183
2015-04-21	101.33	102.07	98.75	99.68	1930837
2015-04-22	99.82	100.46	99.04	100.31	1273772
2015-04-23	99.96	100.88	99.23	100.27	1178224
2015-04-24	100.54	100.69	99.08	99.75	962173
2015-04-27	99.56	99.93	98.24	98.90	1476005
2015-04-28	98.46	98.61	96.80	97.90	2479129
2015-04-29	94.43	96.95	93.84	95.83	4589591
2015-04-30	95.62	97.96	95.62	97.74	3637175
2015-05-01	98.11	99.91	97.84	99.33	2463994
2015-05-04	99.38	99.93	98.49	99.51	1953701
2015-05-05	98.87	99.24	96.43	96.79	2161809
2015-05-06	96.92	97.37	94.05	94.87	2469307
2015-05-07	94.45	95.70	94.05	94.84	1539090
2015-05-08	95.90	96.84	95.76	96.53	1164986
2015-05-11	96.74	97.91	95.85	96.05	1184108
2015-05-12	95.48	96.37	94.89	95.96	1537014
2015-05-13	96.40	97.21	95.80	95.96	1406821
2015-05-14	96.95	98.45	96.33	98.41	1297160
2015-05-15	98.62	98.65	97.32	97.67	2179072
2015-05-18	97.21	98.40	97.17	97.87	1103005
2015-05-19	97.78	97.84	94.79	95.59	2701004
2015-05-20	95.78	96.11	94.71	94.83	1380828
2015-05-21	95.10	95.67	94.38	95.25	978381
2015-05-22	95.06	95.79	95.00	95.23	886215
2015-05-26	95.24	96.00	92.51	93.20	1978141
2015-05-27	93.70	94.66	93.14	94.37	1344685
2015-05-28	97.57	99.76	97.48	99.23	3934153
2015-05-29	98.87	98.94	96.63	97.36	2975792
2015-06-01	97.60	97.85	96.39	97.13	1431956
2015-06-02	96.99	97.30	96.52	96.95	1027184
2015-06-03	97.69	98.19	96.85	98.14	1424361
2015-06-04	97.30	97.94	94.61	95.40	1847204
2015-06-05	95.40	95.58	94.27	94.87	1051534
2015-06-08	94.65	95.29	92.38	92.60	1755610
2015-06-09	92.55	92.85	91.41	92.04	1567256
2015-06-10	93.02	94.09	92.11	93.60	1825918
2015-06-11	93.55	94.86	93.55	94.46	1295210
2015-06-12	93.53	93.89	92.13	93.01	1508012
2015-06-15	92.23	92.38	91.33	91.75	1296970
2015-06-16	91.48	92.25	90.99	91.05	1412250
2015-06-17	91.47	93.38	91.26	92.02	1774889
2015-06-18	92.11	92.82	91.10	92.42	1863983
2015-06-19	92.34	92.49	90.90	91.02	2590536
2015-06-22	91.71	91.91	90.68	91.60	1113088
2015-06-23	91.09	91.33	88.53	88.62	2945324
2015-06-24	88.59	88.81	87.44	87.73	1932411
2015-06-25	88.15	88.15	85.55	85.95	2628827
2015-06-26	84.95	85.84	83.87	84.45	2916016
2015-06-29	83.31	83.48	81.44	81.96	3374501
2015-06-30	81.80	82.38	78.33	78.42	4307572
2015-07-01	79.15	79.45	78.27	79.44	3700744
2015-07-02	80.00	81.95	79.77	80.87	3301536
2015-07-06	79.82	80.00	78.35	79.82	3386899
2015-07-07	79.84	80.13	77.26	79.82	3355378
2015-07-08	79.31	79.73	78.19	78.31	2329725
2015-07-09	79.73	79.74	77.34	77.35	2106557
2015-07-10	78.43	78.68	76.55	77.10	1960616
2015-07-13	76.40	77.99	75.92	77.71	3047139
2015-07-14	77.95	78.73	77.34	78.36	3203009
2015-07-15	79.04	79.39	77.80	78.69	3341257
2015-07-16	78.96	79.60	78.25	78.89	2698974
2015-07-17	78.34	79.17	77.93	78.93	2242726
2015-07-20	78.87	78.97	77.65	78.38	1640832
2015-07-21	77.75	79.33	77.75	78.69	1695692
2015-07-22	78.69	78.76	77.11	78.52	2400143
2015-07-23	77.08	78.89	76.52	77.90	3644558
2015-07-24	78.32	78.38	76.83	77.26	1686157
2015-07-27	76.77	77.14	76.00	76.49	1956389
2015-07-28	76.82	78.25	76.07	77.74	3055769
2015-07-29	77.18	79.20	77.01	78.75	4279348
2015-07-30	85.44	88.46	85.02	86.44	7635138
2015-07-31	86.40	86.42	85.14	86.06	3930955
2015-08-03	86.20	86.80	85.01	85.85	2397108
2015-08-04	84.96	86.08	83.74	84.39	2759007
2015-08-05	84.20	85.67	83.86	84.69	2439284
2015-08-06	85.11	85.52	83.27	84.19	2005402
2015-08-07	84.49	84.81	83.32	83.51	1743539
2015-08-10	84.34	85.10	83.46	84.96	1630795
2015-08-11	84.10	84.86	82.31	83.19	2503568
2015-08-12	82.44	83.43	80.58	83.16	2922899
2015-08-13	82.61	83.23	81.55	81.57	1854823
2015-08-14	81.58	82.63	81.41	82.50	1230351
2015-08-17	82.02	83.86	81.42	83.60	1618998
2015-08-18	82.77	83.81	81.67	83.31	1695064
2015-08-19	82.02	83.18	81.65	81.71	2469260
2015-08-20	80.53	81.07	79.30	79.79	1982718
2015-08-21	78.87	81.79	78.84	79.44	3745885
2015-08-24	77.83	80.77	74.63	76.92	3932417
2015-08-25	78.96	79.13	75.00	75.16	2840554
2015-08-26	77.09	79.10	74.44	78.63	3900264
2015-08-27	79.66	81.92	79.49	81.41	2615401
2015-08-28	80.75	82.48	80.52	81.28	1758316
2015-08-31	81.21	82.22	80.27	81.96	1911267
2015-09-01	79.74	82.44	79.67	80.45	3070234
2015-09-02	82.22	82.22	79.52	81.15	2520929
2015-09-03	80.00	83.15	79.23	81.80	2032392
2015-09-04	80.23	81.31	79.46	80.02	1671867
2015-09-08	81.73	83.97	81.56	83.90	2321539
2015-09-09	83.86	84.78	82.21	82.39	1932393
2015-09-10	81.16	82.04	79.57	81.24	2262131
2015-09-11	80.49	81.85	79.72	80.53	2128731
2015-09-14	81.10	81.12	79.98	80.64	1796982
2015-09-15	80.96	81.04	80.06	80.74	2275102
2015-09-16	80.98	81.55	80.42	81.16	2089751
2015-09-17	80.77	82.41	80.22	80.73	1869020
2015-09-18	79.87	79.95	75.73	75.87	6578615
2015-09-21	76.20	77.44	75.54	76.26	2234286
2015-09-22	75.44	75.49	71.43	72.05	4133100
2015-09-23	72.00	72.47	70.41	71.44	2790661
2015-09-24	70.84	71.81	69.40	71.40	3099325
2015-09-25	72.00	72.04	70.21	70.47	2474159
2015-09-28	69.74	70.05	67.87	68.25	2723257
2015-09-29	68.98	69.96	67.92	69.37	3507671
2015-09-30	78.79	80.74	76.33	79.44	11691978
2015-10-01	79.81	80.20	76.71	77.89	4571710
2015-10-02	76.78	79.44	75.65	79.44	2406579
2015-10-05	80.25	82.70	79.74	82.14	2887731
2015-10-06	81.78	83.58	81.51	83.02	2575976
2015-10-07	83.85	85.37	82.45	84.49	3381289
2015-10-08	84.44	85.49	83.79	85.27	1955017
2015-10-09	85.40	86.08	85.00	86.00	2237927
2015-10-12	86.18	86.20	83.30	85.01	2157607
2015-10-13	84.34	85.81	84.13	84.37	1366622
2015-10-14	85.85	86.39	82.98	83.19	2629688
2015-10-15	80.26	82.34	79.73	81.12	7054035
2015-10-16	81.00	81.50	79.01	79.52	4116904
2015-10-19	82.23	82.73	79.07	80.48	5731967
2015-10-20	80.00	80.00	73.53	74.86	8053658
2015-10-21	72.75	78.77	71.23	71.44	15528530
2015-10-22	72.00	73.28	69.43	69.96	7425080
2015-10-23	70.74	71.18	69.07	69.34	6345833
2015-10-26	69.58	69.97	66.57	67.16	4299078
2015-10-27	67.74	67.89	66.45	67.17	4061676
2015-10-28	67.60	68.37	66.54	67.52	4865199
2015-10-29	67.68	69.29	67.01	67.82	4788186
2015-10-30	67.67	67.95	66.08	66.82	4350989
2015-11-02	66.85	68.36	66.14	67.84	3485980
2015-11-03	67.46	69.01	66.59	68.53	4750492
2015-11-04	68.48	68.70	66.47	68.55	4621807
2015-11-05	68.58	68.78	67.08	67.85	3844082
2015-11-06	67.82	68.46	67.16	67.89	2851252
2015-11-09	67.90	68.10	66.51	66.61	3277541
2015-11-10	66.08	66.39	63.30	63.58	6257561
2015-11-11	63.84	64.19	61.50	62.60	5417072
2015-11-12	62.45	63.67	62.27	62.40	4438620
2015-11-13	62.05	62.72	60.12	60.23	3633734
2015-11-16	60.42	62.36	60.23	61.65	3543906
2015-11-17	61.58	64.00	61.58	62.46	3678609
2015-11-18	62.95	64.46	62.59	64.24	3805508
2015-11-19	64.19	64.80	61.73	62.01	4416437
2015-11-20	62.10	63.18	61.50	61.71	3116110
2015-11-23	61.99	62.84	61.26	61.32	2436659
2015-11-24	60.99	61.92	60.57	61.83	2517598
2015-11-25	61.52	62.24	61.02	61.63	1774192
2015-11-27	61.76	62.08	61.31	61.73	756283
2015-11-30	62.03	62.96	61.59	62.41	2807983
2015-12-01	62.43	64.01	62.41	63.93	2739489
2015-12-02	63.78	64.45	62.03	62.40	4241176
2015-12-03	62.41	63.69	61.40	63.62	5064900
2015-12-04	63.70	64.73	63.04	64.58	3230493
2015-12-07	63.59	63.81	62.63	63.37	2201230
2015-12-08	62.53	64.12	62.14	64.00	2370338
2015-12-09	63.57	64.56	62.26	62.95	3192984
2015-12-10	62.98	63.75	62.53	63.35	2218240
2015-12-11	62.00	62.45	60.50	62.08	5042286
2015-12-14	62.11	62.99	59.06	59.38	4266221
2015-12-15	59.91	62.36	59.78	60.88	3381369
2015-12-16	61.50	62.00	60.50	60.96	2941756
2015-12-17	61.04	61.34	59.39	59.40	3050281
2015-12-18	59.08	60.08	58.63	58.86	4504271
2015-12-21	59.22	59.62	58.64	59.06	2612553
2015-12-22	59.02	59.99	57.94	59.69	4060913
2015-12-23	59.98	61.19	59.73	60.32	2933033
2015-12-24	60.50	61.98	60.45	61.22	1480151
2015-12-28	60.91	61.23	59.23	60.30	2235243
2015-12-29	60.44	61.46	60.13	61.06	1931131
2015-12-30	60.75	61.75	60.75	61.09	1572454
2015-12-31	61.01	61.15	60.03	60.05	1499812
2016-01-04	59.32	60.52	58.86	60.40	3024420
2016-01-05	60.75	60.97	59.79	60.14	1563237
2016-01-06	59.73	59.84	58.12	58.80	2910897
2016-01-07	57.42	59.04	57.03	57.83	3030842
2016-01-08	57.96	58.06	54.79	55.39	3829431
2016-01-11	55.88	56.23	52.25	52.80	5479528
2016-01-12	53.19	54.23	51.50	52.36	5217010
2016-01-13	52.38	53.08	49.47	49.99	7352871
2016-01-14	50.33	50.43	48.14	49.25	6007837
2016-01-15	47.84	48.22	45.90	47.24	7173772
2016-01-19	48.13	48.26	45.54	46.45	4642076
2016-01-20	45.58	46.05	43.11	45.79	6382494
2016-01-21	46.09	46.09	43.14	43.94	7295247
2016-01-22	45.23	45.88	43.94	44.75	5539086
2016-01-25	44.74	44.74	42.28	42.47	5467115
2016-01-26	42.69	46.50	42.47	45.34	7895045
2016-01-27	45.62	45.91	43.50	43.67	6026102
2016-01-28	44.19	46.05	43.96	45.69	6465546
2016-01-29	46.15	51.09	46.01	47.98	11064889
2016-02-01	47.61	49.86	47.00	49.19	6419228
2016-02-02	48.85	49.25	46.60	46.89	3661401
2016-02-03	47.25	48.14	46.47	48.04	4073407
2016-02-04	47.92	51.16	47.89	49.14	6379392
2016-02-05	48.89	49.31	45.79	45.86	5234483
2016-02-08	45.37	45.45	40.94	41.91	7397732
2016-02-09	41.81	41.93	39.61	40.18	6549346
2016-02-10	40.48	41.03	39.70	40.23	4508949
2016-02-11	39.77	40.97	38.64	40.10	4903098
2016-02-12	40.51	41.30	39.15	41.08	3818391
2016-02-16	41.61	42.96	41.58	42.78	4197360
2016-02-17	43.08	44.19	42.69	43.29	4520208
2016-02-18	43.46	44.84	42.52	44.41	4605997
2016-02-19	44.23	44.35	42.63	44.12	3958501
2016-02-22	44.73	46.35	44.67	46.10	4253608
2016-02-23	43.31	45.50	42.60	42.77	8429775
2016-02-24	42.57	43.97	41.58	43.92	5516096
2016-02-25	43.68	44.26	42.18	43.99	4806196
2016-02-26	43.99	43.99	43.99	43.89	3387699
2016-02-29	43.07	44.13	42.62	43.53	5454555
2016-03-01	43.53	43.53	43.53	46.10	6966954
2016-03-02	46.18	47.48	45.32	47.35	5748599
2016-03-03	47.34	49.01	47.27	48.66	4405160
2016-03-04	48.62	49.75	47.69	48.86	5019435
2016-03-07	48.21	51.27	48.17	50.07	6168261
2016-03-08	50.00	50.07	46.35	46.44	6851288
2016-03-09	46.77	48.28	46.41	47.44	4792668
2016-03-10	47.88	48.37	46.20	47.89	4642024
2016-03-11	47.89	47.89	47.89	49.88	950
2016-03-14	49.43	49.80	47.39	48.19	4357960
2016-03-15	47.89	48.10	45.54	45.61	5349182
2016-03-16	45.52	46.50	44.74	46.13	4990947
2016-03-17	45.82	46.99	45.70	46.00	4226105
2016-03-18	46.29	49.09	46.00	49.02	11777714
2016-03-21	49.15	49.69	48.50	49.29	4098881
2016-03-22	48.53	51.68	48.51	51.34	6943369
2016-03-23	51.20	51.35	48.62	48.72	6578724
2016-03-24	48.63	48.70	46.71	48.12	5932904
2016-03-28	47.61	48.64	47.42	48.08	4257662
2016-03-29	48.08	48.08	47.70	48.32	4850945
2016-03-30	48.22	48.34	44.90	46.14	9782104
2016-03-31	46.11	47.40	45.59	46.14	5202119
2016-04-01	46.88	47.00	45.80	46.60	4008106
2016-04-04	46.41	47.00	45.97	46.27	3553688
2016-04-05	46.27	46.27	46.27	44.13	6061641
2016-04-06	44.03	44.78	42.41	44.72	6531733
2016-04-07	44.13	44.45	42.42	43.25	7569678
2016-04-08	43.40	44.32	42.78	43.10	4781441
2016-04-11	43.80	45.49	43.52	44.23	5018025
2016-04-12	44.94	44.94	43.03	43.97	4192016
2016-04-13	43.84	45.04	43.84	44.80	4697298
2016-04-14	42.35	42.35	40.71	41.82	14682779
2016-04-15	41.65	41.70	39.83	40.49	8109702
2016-04-18	40.50	41.32	40.10	41.03	4456126
2016-04-19	41.37	42.27	41.04	41.32	5389903
2016-04-20	41.51	43.93	41.33	43.28	6500231
2016-04-21	44.07	44.07	42.70	43.35	4495171
2016-04-22	43.36	44.84	43.21	43.66	4439853
2016-04-25	43.65	44.14	42.85	43.34	3916141
2016-04-26	43.77	44.76	43.60	44.54	4072920
2016-04-27	44.51	46.27	43.95	46.08	6213867
2016-04-28	46.42	47.58	45.76	46.06	7236611
2016-04-29	42.56	44.00	39.00	40.87	19380444
2016-05-02	40.61	41.49	40.13	40.85	8391804
2016-05-03	40.54	40.54	39.07	39.36	8993499
2016-05-04	39.31	39.88	38.43	39.60	10122285
2016-05-05	39.91	39.94	37.74	38.13	7287309
2016-05-06	37.64	38.12	36.67	37.27	8372052
2016-05-09	37.45	37.84	36.60	36.96	4495532
2016-05-10	36.96	38.58	36.21	38.37	10761074
2016-05-11	38.34	38.68	36.60	36.74	7658508
2016-05-12	37.01	37.32	35.69	36.36	7567012
2016-05-13	35.42	36.29	34.99	35.44	8814609
2016-05-16	35.43	35.85	34.99	35.57	6621623
2016-05-17	35.52	37.41	35.20	36.75	6786310
2016-05-18	36.83	38.94	36.51	38.46	7455399
2016-05-19	38.47	38.62	37.64	38.37	5128435
2016-05-20	39.01	40.37	38.65	39.56	6077115
2016-05-23	39.51	40.86	39.50	40.46	4985716
2016-05-24	41.40	42.51	40.98	42.28	7162724
2016-05-25	43.66	44.87	43.65	44.15	8473409
2016-05-26	44.01	45.09	43.22	44.38	8142155
2016-05-27	43.67	45.87	43.01	44.99	8027237
2016-05-31	45.53	46.55	44.89	46.54	7898286
2016-06-01	46.93	47.84	45.90	47.63	6583662
2016-06-02	47.48	48.98	47.48	48.38	7597076
2016-06-03	48.51	48.51	47.07	47.77	4941873
2016-06-06	47.66	48.21	47.55	48.02	5781958
2016-06-07	48.75	50.06	48.70	49.74	6945691
2016-06-08	49.68	50.05	49.19	49.26	5097004
2016-06-09	49.01	49.13	48.02	48.17	5829685
2016-06-10	47.69	47.76	46.43	46.85	5876672
2016-06-13	46.65	47.49	46.25	46.28	4590998
2016-06-14	46.25	47.43	45.46	46.40	5465136
2016-06-15	46.40	47.02	46.01	46.26	3502950
2016-06-16	45.82	46.51	45.07	46.42	3287796
2016-06-17	46.56	47.21	46.30	46.59	5010302
2016-06-20	48.04	48.84	47.60	47.61	4669085
2016-06-21	47.74	48.96	47.39	48.87	5793038
2016-06-22	48.95	49.65	48.20	48.35	4285595
2016-06-23	49.36	51.27	49.32	50.81	7104361
2016-06-24	48.19	49.51	47.66	47.84	7480833
2016-06-27	47.49	47.50	41.64	42.18	10812168
2016-06-28	43.77	44.77	43.06	44.11	10216357
2016-06-29	44.57	46.17	43.97	45.60	7393457
2016-06-30	45.72	47.28	44.85	47.26	6241526
2016-07-01	46.77	46.88	46.14	46.47	4766476
2016-07-05	46.37	46.38	44.09	44.72	5728168
2016-07-06	44.38	45.56	43.52	45.46	4268631
2016-07-07	48.28	48.28	47.27	47.66	7831753
2016-07-08	48.01	49.42	47.51	49.35	7267243
2016-07-11	49.50	50.49	48.75	49.48	5546228
2016-07-12	51.68	52.55	50.75	51.84	8048773
2016-07-13	51.92	52.43	51.24	52.01	4005294
2016-07-14	52.85	52.85	51.65	51.75	3621887
2016-07-15	52.04	52.09	51.03	51.66	3136323
2016-07-18	51.66	52.16	51.15	52.12	2953540
2016-07-19	52.14	52.19	51.06	51.20	3817133
2016-07-20	51.57	52.18	50.61	51.87	4175849
2016-07-21	51.51	52.09	51.29	51.65	3142276
2016-07-22	51.86	52.42	50.93	52.40	3323266
2016-07-25	52.40	52.96	52.01	52.07	2944319
2016-07-26	52.37	53.78	52.10	53.74	5081589
2016-07-27	54.32	54.56	52.90	53.44	3625694
2016-07-28	53.30	54.13	52.45	53.70	5052241
2016-07-29	50.77	51.00	47.05	47.51	17658950
2016-08-01	47.69	47.69	45.95	46.07	7979097
2016-08-02	46.40	47.24	44.39	45.05	8604177
2016-08-03	44.00	45.08	43.75	44.78	5707449
2016-08-04	44.62	44.92	44.30	44.30	4199287
2016-08-05	44.33	45.59	44.33	45.42	4253828
2016-08-08	45.98	46.33	45.31	45.35	4222787
2016-08-09	45.40	45.77	45.06	45.28	2985460
2016-08-10	45.42	45.60	43.09	43.17	6036591
2016-08-11	43.39	44.27	43.29	43.89	3790223
2016-08-12	43.88	44.43	43.60	44.31	2743520
2016-08-15	44.47	46.25	44.47	45.84	4334239
2016-08-16	46.08	46.27	45.56	45.78	3247908
2016-08-17	45.00	45.40	44.43	44.73	4730129
2016-08-18	44.98	45.91	44.88	45.81	3701900
2016-08-19	45.64	47.29	45.60	46.60	3907337
2016-08-22	46.44	46.59	45.43	46.14	2942566
2016-08-23	46.18	46.75	45.83	46.50	3170715
2016-08-24	46.62	47.00	45.25	45.41	2757776
2016-08-25	45.37	47.06	45.36	46.44	4123789
2016-08-26	46.77	47.53	46.44	46.93	3363282
2016-08-29	46.90	47.39	46.83	47.08	2807468
2016-08-30	47.30	47.60	46.73	47.10	2469674
2016-08-31	46.80	47.06	46.04	46.67	3336967
2016-09-01	46.67	47.08	45.70	46.32	3015138
2016-09-02	46.88	47.70	46.26	46.97	2820645
2016-09-06	47.10	47.70	46.83	47.55	4514077
2016-09-07	49.56	54.18	49.56	53.30	18607084
2016-09-08	53.09	53.90	52.83	53.47	7121404
2016-09-09	52.95	54.41	51.30	51.59	6034300
2016-09-12	51.00	52.53	50.10	52.31	6534528
2016-09-13	52.52	53.44	51.52	52.37	5534048
2016-09-14	52.40	52.68	51.79	51.99	3859871
2016-09-15	52.11	53.34	51.98	53.28	3977542
2016-09-16	54.73	55.95	54.30	54.94	9507939
2016-09-19	55.36	56.45	54.33	54.63	4743886
2016-09-20	54.92	55.25	54.11	54.42	3054382
2016-09-21	54.40	56.19	54.39	56.13	4197423
2016-09-22	56.52	56.88	55.81	56.07	4564358
2016-09-23	55.94	56.80	55.82	55.93	3982669
2016-09-26	55.60	57.70	55.50	57.01	5901548
2016-09-27	56.79	59.32	56.66	58.86	7932465
2016-09-28	59.00	59.27	57.02	58.01	4878139
2016-09-29	58.43	59.86	57.57	58.27	5366641
2016-09-30	58.43	59.15	57.69	58.47	4396809
2016-10-03	59.02	60.47	58.74	58.86	5164389
2016-10-04	59.35	59.55	58.24	58.69	4601207
2016-10-05	58.49	59.69	58.19	59.24	4441993
2016-10-06	59.20	59.26	57.27	58.05	4964569
2016-10-07	57.91	59.11	57.87	58.67	3517186
2016-10-10	59.34	59.73	58.73	59.26	3761356
2016-10-11	59.26	59.35	56.05	56.62	6387849
2016-10-12	56.75	57.86	55.97	56.43	4292544
2016-10-13	55.62	55.63	53.73	55.28	4978106
2016-10-14	55.62	56.47	54.71	54.84	3832916
2016-10-17	54.82	55.72	52.43	53.18	6593534
2016-10-18	54.07	54.36	53.00	53.99	3133732
2016-10-19	52.70	53.97	52.10	53.60	3705863
2016-10-20	53.59	54.30	53.30	53.86	2215172
2016-10-21	53.53	53.64	52.62	53.07	2764605
2016-10-24	53.32	53.75	53.16	53.52	3157295
2016-10-25	54.05	54.44	53.11	53.63	3335186
2016-10-26	53.52	56.67	53.14	56.52	8825995
2016-10-27	58.55	61.97	58.50	59.58	15085521
2016-10-28	59.68	61.00	59.10	59.21	4760215
2016-10-31	59.25	59.95	58.43	58.44	3363161
2016-11-01	58.51	58.90	56.30	57.24	3821098
2016-11-02	57.11	57.63	55.14	55.20	4216225
2016-11-03	55.43	55.98	54.87	55.14	3192636
2016-11-04	54.72	55.97	54.26	55.02	2705620
2016-11-07	56.41	57.96	56.30	57.67	4502963
2016-11-08	57.34	57.77	56.65	57.26	2974875
2016-11-09	56.08	58.04	55.05	57.48	5819446
2016-11-10	57.98	59.49	56.66	56.84	4856342
2016-11-11	56.72	58.99	56.26	58.89	6219953
2016-11-14	58.66	60.54	58.65	59.48	4415563
2016-11-15	59.49	59.99	58.71	59.71	4047864
2016-11-16	59.52	59.83	58.86	59.53	2961160
2016-11-17	59.71	60.25	57.62	58.80	6615963
2016-11-18	58.97	60.93	58.30	60.93	4837313
2016-11-21	61.10	62.34	60.87	61.17	3887203
2016-11-22	61.45	61.89	60.32	61.19	2696428
2016-11-23	60.80	61.48	60.30	61.04	2201640
2016-11-25	60.96	61.72	60.66	61.59	1315405
2016-11-28	61.03	63.12	61.03	62.27	4726728
2016-11-29	62.29	64.29	62.29	62.67	5052997
2016-11-30	63.26	64.37	62.75	63.66	5383041
2016-12-01	63.87	65.99	61.37	61.61	5508385
2016-12-02	61.51	63.65	61.51	63.35	3496934
2016-12-05	64.14	64.88	60.78	62.09	6865574
2016-12-06	62.07	64.27	61.85	63.85	5049511
2016-12-07	67.92	69.60	66.31	69.15	15474985
2016-12-08	69.23	69.50	67.57	68.25	4771074
2016-12-09	68.40	69.40	67.57	67.71	3101065
2016-12-12	67.69	67.69	65.08	66.29	3637672
2016-12-13	66.59	68.80	66.59	67.90	3550223
2016-12-14	67.45	68.29	66.74	67.17	2558199
2016-12-15	67.30	68.84	66.80	67.89	2804080
2016-12-16	68.78	68.79	66.91	67.18	4851758
2016-12-19	67.34	68.43	67.02	68.36	2549476
2016-12-20	69.21	71.67	68.73	68.95	4286290
2016-12-21	69.01	69.79	68.27	69.22	2736048
2016-12-22	71.39	72.01	69.81	70.19	5459274
2016-12-23	70.14	70.69	69.69	70.35	2257114
2016-12-27	69.70	70.48	69.55	70.17	2102494
2016-12-28	69.86	71.16	68.63	69.21	3147008
2016-12-29	69.02	69.44	67.81	68.43	3268450
2016-12-30	68.55	69.40	67.61	67.95	2824118
2017-01-03	68.95	70.30	68.58	69.43	4479040
2017-01-04	69.58	71.58	69.55	70.54	3653169
2017-01-05	71.06	72.13	70.13	70.55	3638317
2017-01-06	70.48	71.19	69.96	70.38	3274293
2017-01-09	70.90	72.30	70.43	71.86	3909563
2017-01-10	71.82	72.20	70.78	70.84	3651239
2017-01-11	71.17	72.56	70.57	71.45	4370652
2017-01-12	70.93	71.03	69.10	70.75	3451275
2017-01-13	70.59	71.82	70.59	71.00	2078365
2017-01-17	70.74	72.34	70.73	71.62	4505724
2017-01-18	71.99	73.47	71.58	73.24	4413117
2017-01-19	72.06	73.11	71.63	71.67	4121292
2017-01-20	72.39	73.40	72.28	72.63	3513040
2017-01-23	72.95	73.00	71.10	72.65	4707168
2017-01-24	74.01	76.52	73.93	76.01	6509245
2017-01-25	79.78	81.26	79.10	80.02	13823802
2017-01-26	79.84	81.67	78.36	78.47	9977845
2017-01-27	78.86	80.04	78.14	79.52	5244208
2017-01-30	79.28	79.86	78.51	79.22	3845936
2017-01-31	79.11	79.91	77.80	79.73	3617827
2017-02-01	80.47	80.70	78.46	79.16	3897756
2017-02-02	79.18	79.93	78.80	79.23	2982651
2017-02-03	79.38	79.85	78.98	79.13	2624911
2017-02-06	79.00	79.65	78.55	78.94	2307417
2017-02-07	79.34	79.59	78.65	79.05	2629206
2017-02-08	77.75	77.89	76.14	77.08	4499223
2017-02-09	77.74	78.58	77.35	78.05	2884854
2017-02-10	78.20	78.45	76.84	77.36	2878201
2017-02-13	78.00	78.67	77.80	78.47	2399929
2017-02-14	77.35	77.47	75.98	76.41	5390393
2017-02-15	76.50	77.00	75.81	76.01	3362142
2017-02-16	76.50	77.70	75.78	75.95	2946385
2017-02-17	75.75	75.81	74.26	74.91	4790741
2017-02-21	74.94	75.55	74.64	74.90	3437549
2017-02-22	74.72	75.47	74.26	74.47	2811394
2017-02-23	74.91	75.39	74.30	74.59	2888147
2017-02-24	73.12	74.66	72.75	74.65	4087518
2017-02-27	74.59	76.21	74.04	76.10	4015522
2017-02-28	75.90	77.62	75.70	76.88	5078057
2017-03-01	78.13	78.50	76.60	78.32	4667790
2017-03-02	78.43	79.15	76.08	76.28	4867104
2017-03-03	76.67	78.22	76.66	77.54	3223355
2017-03-06	76.97	77.60	75.43	76.80	3854957
2017-03-07	76.80	77.38	75.95	76.80	2123187
2017-03-08	76.68	77.15	76.26	76.45	1649012
2017-03-09	76.06	76.07	73.07	74.26	5024790
2017-03-10	75.01	75.48	74.53	75.00	2747248
2017-03-13	74.87	76.01	74.73	75.70	2104167
2017-03-14	75.27	75.80	74.47	75.70	2355044
2017-03-15	75.56	76.95	74.90	76.72	3205768
2017-03-16	77.05	77.87	76.46	77.14	2516004
2017-03-17	77.30	77.62	76.65	76.87	3394316
2017-03-20	76.89	77.60	76.01	76.42	3514941
2017-03-21	76.84	77.01	73.14	73.22	5142627
2017-03-22	72.98	75.04	71.38	74.93	3583856
2017-03-23	74.65	76.29	74.05	76.19	3575725
2017-03-24	79.68	81.10	77.57	78.18	8681926
2017-03-27	77.23	79.12	76.82	78.57	3534496
2017-03-28	78.72	81.00	78.59	80.56	4000358
2017-03-29	80.00	81.49	79.55	81.39	4498360
2017-03-30	81.07	84.28	80.90	83.75	6704003
2017-03-31	83.61	84.00	82.39	82.53	4155102
2017-04-03	82.60	82.93	80.51	82.14	4051510
2017-04-04	81.87	83.41	81.50	82.99	2902385
2017-04-05	83.37	84.73	82.06	82.70	4093395
2017-04-06	82.80	84.33	82.50	84.09	3159979
2017-04-07	84.06	85.37	83.06	85.17	4234946
2017-04-10	85.40	86.26	84.10	84.78	5373590
2017-04-11	86.55	88.00	84.72	86.05	7808986
2017-04-12	86.25	86.48	83.69	84.21	5763896
2017-04-13	83.80	84.75	83.02	83.50	5045654
2017-04-17	83.58	84.45	83.07	84.16	3868341
2017-04-18	83.82	84.18	82.55	82.87	3798965
2017-04-19	83.44	83.83	82.63	82.80	2625194
2017-04-20	83.38	84.59	83.23	84.41	2796432
2017-04-21	84.65	84.82	83.11	83.11	2670527
2017-04-24	84.56	86.47	84.16	85.77	4009402
2017-04-25	87.00	87.47	85.09	86.88	3957563
2017-04-26	84.50	85.37	83.45	84.61	7984922
2017-04-27	85.13	85.99	83.79	85.71	6021592
2017-04-28	90.63	91.00	86.41	89.07	17420550
2017-05-01	88.00	88.43	86.13	87.70	8368437
2017-05-02	87.80	88.11	86.13	87.29	4849254
2017-05-03	87.03	89.33	86.48	89.22	4382124
2017-05-04	89.35	90.35	88.54	89.17	3337761
2017-05-05	88.93	90.74	88.61	90.72	3056968
2017-05-08	90.34	90.65	89.56	89.90	3901328
2017-05-09	88.93	90.51	88.43	88.88	3841696
2017-05-10	88.91	89.80	88.75	89.54	2376690
2017-05-11	89.02	89.90	88.59	89.68	2124152
2017-05-12	89.75	90.10	89.08	89.65	1981186
2017-05-15	89.54	89.78	88.51	89.02	3022374
2017-05-16	89.01	89.59	88.73	88.96	2197195
2017-05-17	88.26	88.36	85.14	85.22	3965154
2017-05-18	85.73	86.51	84.13	86.11	3364679
2017-05-19	86.55	87.48	86.41	86.66	3026340
2017-05-22	88.62	88.79	86.79	87.98	3235543
2017-05-23	88.10	88.32	86.32	88.03	2662355
2017-05-24	88.68	90.81	88.55	89.70	6147808
2017-05-25	90.30	90.37	88.55	89.27	3306897
2017-05-26	89.02	90.08	88.30	90.01	2939704
2017-05-30	90.08	92.27	89.84	91.29	3351280
2017-05-31	91.81	91.85	89.68	90.06	5531667
2017-06-01	89.94	91.77	89.75	91.59	3520300
2017-06-02	92.30	92.50	90.61	91.52	3191057
2017-06-05	91.44	91.50	89.23	89.42	4286051
2017-06-06	89.25	90.18	89.18	89.94	3626157
2017-06-07	89.97	91.29	89.70	89.93	2938024
2017-06-08	90.06	91.13	89.41	91.02	2649325
2017-06-09	91.10	91.94	84.19	86.01	6027180
2017-06-12	84.82	86.72	82.14	86.64	5915051
2017-06-13	88.54	90.43	87.69	90.05	5038567
2017-06-14	90.25	90.47	86.93	87.80	4226133
2017-06-15	86.32	87.72	85.60	87.31	2720203
2017-06-16	87.76	88.48	86.79	87.12	4295000
2017-06-19	88.14	88.92	87.66	88.64	2520157
2017-06-20	88.69	89.59	88.17	88.23	4471560
2017-06-21	88.06	91.85	87.87	91.03	4349411
2017-06-22	91.27	91.30	89.76	90.25	2285343
2017-06-23	90.93	95.00	90.61	93.34	8322237
2017-06-26	94.00	94.91	92.54	92.66	3717886
2017-06-27	91.25	92.90	89.81	91.85	5356362
2017-06-28	91.43	93.70	90.86	93.67	3692206
2017-06-29	93.20	93.23	90.80	91.65	5673341
2017-06-30	92.32	92.40	88.28	88.60	6614896
2017-07-03	89.00	89.25	85.26	85.29	4562275
2017-07-05	85.95	86.75	84.46	86.41	5119810
2017-07-06	86.17	86.58	84.74	86.12	4143838
2017-07-07	86.54	88.52	86.08	86.94	3436767
2017-07-10	86.87	89.51	86.31	89.27	4909453
2017-07-11	89.38	92.16	89.27	91.75	5130831
2017-07-12	92.90	95.51	92.61	94.13	5555154
2017-07-13	93.51	94.62	92.61	92.80	4140669
2017-07-14	93.36	95.49	93.20	94.44	3471195
2017-07-17	94.15	94.94	93.85	94.57	2556959
2017-07-18	94.16	94.82	93.60	94.27	2211923
2017-07-19	94.42	94.61	93.45	94.48	2853119
2017-07-20	95.00	95.56	94.23	95.01	3358890
2017-07-21	94.70	95.77	94.50	94.82	2183634
2017-07-24	94.94	95.69	94.48	94.62	2254893
2017-07-25	91.04	95.05	90.75	93.75	5024732
2017-07-26	94.26	94.49	92.53	92.96	2503806
2017-07-27	93.01	94.25	91.22	91.90	5241728
2017-07-28	88.00	88.00	84.10	84.97	11204406
2017-07-31	86.12	86.73	84.40	85.12	5093550
2017-08-01	85.29	86.35	84.87	85.67	4010041
2017-08-02	86.49	86.55	84.05	84.37	3757481
2017-08-03	84.50	85.01	83.81	84.51	3511134
2017-08-04	84.79	84.82	79.66	81.17	10704292
2017-08-07	81.16	81.63	80.39	80.97	4772003
2017-08-08	80.79	82.74	80.67	81.34	3590592
2017-08-09	80.72	81.62	80.52	80.99	2741231
2017-08-10	80.51	80.60	78.45	79.19	4290593
2017-08-11	79.05	80.23	78.31	79.90	3438715
2017-08-14	80.93	83.20	80.78	82.83	3899581
2017-08-15	83.03	84.04	82.30	83.82	3158731
2017-08-16	84.20	85.94	84.06	85.85	4168680
2017-08-17	85.48	85.60	82.47	82.48	2968421
2017-08-18	82.46	83.99	81.55	83.20	3002888
2017-08-21	82.98	84.00	81.66	83.86	3525831
2017-08-22	84.48	86.99	84.24	86.65	4423163
2017-08-23	86.42	89.00	86.06	88.31	4822994
2017-08-24	89.00	90.18	88.35	89.45	3532936
2017-08-25	89.15	90.71	88.60	90.25	3264270
2017-08-28	91.03	92.14	90.06	90.56	4310475
2017-08-29	89.43	90.37	88.08	90.07	3632064
2017-08-30	88.75	90.71	87.44	90.30	3651310
2017-08-31	90.30	90.46	87.48	88.27	4599879
2017-09-01	88.67	90.71	88.57	90.41	3467672
2017-09-05	90.00	91.17	88.37	89.50	3543911
2017-09-06	89.95	90.98	88.54	89.56	4215459
2017-09-07	90.00	90.00	88.38	88.42	2569616
2017-09-08	88.40	88.83	86.26	87.00	3998556
2017-09-11	87.69	88.30	86.82	87.38	3266893
2017-09-12	87.55	89.40	87.11	88.78	4011848
2017-09-13	86.50	86.50	83.32	85.74	8719189
2017-09-14	85.35	86.44	85.12	85.79	2943566
2017-09-15	86.09	89.08	86.09	88.52	6021180
2017-09-18	89.01	89.36	87.68	89.18	3121565
2017-09-19	88.70	90.95	86.70	89.92	7985507
2017-09-20	86.21	86.85	84.12	86.37	7818739
2017-09-21	86.14	86.30	84.16	85.49	4306146
2017-09-22	85.42	86.64	85.27	86.48	3152283
2017-09-25	86.11	87.15	85.50	86.09	2787600
2017-09-26	87.04	87.82	86.09	86.28	3735851
2017-09-27	86.99	89.21	86.65	88.72	3975865
2017-09-28	87.25	87.83	85.31	86.71	4761279
2017-09-29	86.50	87.02	85.80	86.40	3733219
2017-10-02	84.84	85.00	82.55	83.39	7502279
2017-10-03	83.22	83.60	82.32	83.00	4576524
2017-10-04	82.84	84.84	82.63	84.35	3414341
2017-10-05	83.00	84.49	82.15	83.58	5481411
2017-10-06	83.48	85.67	83.01	83.85	3489928
2017-10-09	84.35	84.52	83.68	84.27	2044571
2017-10-10	85.60	86.78	85.00	86.01	3799812
2017-10-11	85.99	86.98	85.51	85.62	2919894
2017-10-12	85.60	86.24	85.20	85.76	2160699
2017-10-13	86.57	88.25	86.10	87.80	5325440
2017-10-16	87.74	87.82	86.53	86.83	2693512
2017-10-17	86.47	86.91	85.23	85.78	2990149
2017-10-18	85.71	86.28	84.75	85.50	3463069
2017-10-19	85.56	85.71	84.21	85.48	2096720
2017-10-20	86.37	87.72	86.00	86.41	2764594
2017-10-23	90.00	90.33	87.95	87.99	4800332
2017-10-24	88.33	89.30	87.60	87.89	2582468
2017-10-25	87.50	88.19	86.52	87.29	2812195
2017-10-26	87.68	89.66	87.52	89.38	4319594
2017-10-27	88.36	88.63	84.32	87.11	7784905
2017-10-30	86.96	88.09	85.52	85.79	5141963
2017-10-31	86.25	90.16	85.78	89.27	5660964
2017-11-01	90.01	91.23	88.90	89.24	3779990
2017-11-02	89.10	89.16	87.71	88.60	2605566
2017-11-03	89.08	89.14	86.51	87.01	2942660
2017-11-06	86.67	88.18	86.53	87.85	3084256
2017-11-07	87.85	87.92	85.96	86.09	3638157
2017-11-08	86.26	87.42	85.53	87.12	2777692
2017-11-09	86.50	88.24	86.05	87.63	2845030
2017-11-10	88.25	89.37	87.60	88.92	3226437
2017-11-13	88.13	89.09	88.13	88.44	2144584
2017-11-14	89.75	92.29	89.01	91.58	5247141
2017-11-15	90.80	91.18	89.51	90.36	3572900
2017-11-16	90.59	91.72	90.43	91.21	2348931
2017-11-17	91.17	91.64	90.53	91.30	1594526
2017-11-20	90.50	91.13	89.73	90.88	2666169
2017-11-21	91.59	93.31	91.26	92.35	3077205
2017-11-22	92.43	93.22	91.71	92.91	2234061
2017-11-24	92.96	93.16	92.25	92.78	937142
2017-11-27	88.31	88.33	85.33	86.55	11066408
2017-11-28	87.10	87.45	85.94	86.89	4445418
2017-11-29	86.34	86.49	80.60	81.00	7152256
2017-11-30	81.92	82.10	78.60	78.86	7171356
2017-12-01	79.27	80.36	77.11	79.36	6456173
2017-12-04	79.36	79.93	76.59	77.11	5710884
2017-12-05	77.26	79.03	76.77	78.56	4598105
2017-12-06	78.00	78.93	77.51	77.86	3517765
2017-12-07	78.00	78.86	77.69	78.35	2671768
2017-12-08	80.12	81.68	79.42	81.47	5060179
2017-12-11	81.19	81.94	80.09	81.20	2511289
2017-12-12	81.59	82.75	81.13	81.77	2604084
2017-12-13	84.67	85.63	83.12	83.63	6420785
2017-12-14	83.87	84.09	82.43	82.64	3239917
2017-12-15	81.89	82.08	79.93	81.62	7160651
2017-12-18	82.51	83.83	82.30	83.62	3879741
2017-12-19	83.53	85.13	82.29	84.24	3937971
2017-12-20	85.16	85.26	82.12	82.77	4746507
2017-12-21	82.88	83.27	80.75	80.83	4921835
2017-12-22	80.88	81.36	80.46	80.68	2125008
2017-12-26	80.92	81.00	79.22	80.00	3904237
2017-12-27	80.09	81.00	79.63	80.96	2633178
2017-12-28	81.42	81.70	80.33	80.64	2302982
2017-12-29	80.61	80.75	79.49	79.53	2789565
2018-01-02	80.51	81.79	79.58	81.38	3894044
2018-01-03	82.00	82.89	81.81	82.67	3253322
2018-01-04	82.00	83.00	79.69	82.17	5173099
2018-01-05	82.39	82.97	81.61	82.69	2727412
2018-01-08	83.00	83.00	80.61	81.44	4875269
2018-01-09	81.52	82.10	80.43	80.62	3810738
2018-01-10	79.20	80.95	78.80	80.91	4941137
2018-01-11	80.92	82.91	80.90	82.25	3822071
2018-01-12	82.68	83.31	82.45	83.12	2990813
2018-01-16	83.70	84.98	83.30	83.88	5574321
2018-01-17	84.54	85.48	84.20	85.16	4397980
2018-01-18	85.17	86.57	85.07	86.40	4603950
2018-01-19	86.12	87.07	85.38	85.60	3938520
2018-01-22	85.94	86.39	85.10	86.24	4534469
2018-01-23	86.43	87.55	86.01	87.34	3081448
2018-01-24	87.70	87.89	86.18	86.97	4696601
2018-01-25	88.18	89.84	87.65	87.99	7284045
2018-01-26	86.75	89.63	86.71	89.60	8188499
2018-01-29	88.74	89.80	87.18	87.45	5004692
2018-01-30	86.00	87.26	85.11	87.08	4730868
2018-01-31	89.18	91.19	88.67	88.98	8524324
2018-02-01	87.43	89.12	86.60	87.65	3555220
2018-02-02	86.99	87.13	85.01	85.25	5010389
2018-02-05	84.20	85.90	81.44	81.45	5205198
2018-02-06	80.58	84.60	80.25	84.25	4835812
2018-02-07	83.95	85.32	83.10	83.71	3737728
2018-02-08	83.65	84.41	80.09	80.09	3791583
2018-02-09	80.80	81.98	77.90	80.59	4628793
2018-02-12	81.25	83.06	81.25	82.34	3296765
2018-02-13	81.86	83.46	81.58	82.97	2943448
2018-02-14	81.90	83.59	81.90	83.33	3273281
2018-02-15	83.87	84.62	82.96	84.54	3132701
2018-02-16	84.29	86.32	84.23	84.91	2997450
2018-02-20	84.13	87.35	84.11	86.46	3761725
2018-02-21	86.29	87.54	85.62	85.67	2586308
2018-02-22	85.94	87.26	85.27	85.53	2270637
2018-02-23	86.98	89.32	86.50	89.14	4259902
2018-02-26	89.14	89.52	88.22	89.22	2757084
2018-02-27	89.42	89.93	86.98	87.19	3411297
2018-02-28	88.14	88.59	87.01	87.04	3101342
2018-03-01	87.42	88.82	86.31	87.27	3554450
2018-03-02	86.28	88.40	86.03	88.25	2505386
2018-03-05	88.00	90.31	87.99	89.95	3410615
2018-03-06	91.13	94.14	90.69	93.80	6593604
2018-03-07	92.75	96.94	92.75	95.27	6005016
2018-03-08	95.50	97.91	95.38	97.22	4115765
2018-03-09	97.90	100.00	97.55	99.55	4540674
2018-03-12	100.00	103.11	99.76	102.86	5762056
2018-03-13	103.19	106.30	102.64	102.91	6893043
2018-03-14	103.45	104.60	101.38	103.20	3976260
2018-03-15	103.12	103.41	101.67	102.23	2696491
2018-03-16	103.88	106.96	103.43	106.45	7289856
2018-03-19	105.99	106.39	102.42	103.16	4434090
2018-03-20	103.54	104.50	103.12	103.67	2499204
2018-03-21	103.69	104.60	102.76	102.84	2381684
2018-03-22	101.58	102.74	100.39	100.83	3234779
2018-03-23	98.41	99.32	92.32	92.34	8564416
2018-03-26	94.21	94.51	91.61	94.27	4380356
2018-03-27	94.93	95.70	91.58	92.18	3326370
2018-03-28	91.82	92.87	90.22	90.80	2808189
2018-03-29	91.28	93.26	90.57	92.27	3373036
2018-04-02	92.51	93.41	88.90	89.99	3404662
2018-04-03	90.58	91.79	89.30	91.21	2337571
2018-04-04	88.09	92.78	88.09	92.51	2315051
2018-04-05	93.08	93.39	90.07	90.53	2320362
2018-04-06	89.48	90.62	87.15	87.77	3690666
2018-04-09	88.62	90.99	88.39	88.56	2362844
2018-04-10	90.52	92.30	90.13	90.72	3009592
2018-04-11	89.90	90.84	89.42	89.63	2641722
2018-04-12	90.39	91.22	89.95	90.50	2322350
2018-04-13	91.21	91.91	89.48	89.93	2868584
2018-04-16	90.56	90.60	89.04	90.52	2525118
2018-04-17	91.27	91.88	90.80	91.37	2151145
2018-04-18	90.20	92.06	89.11	91.70	3020461
2018-04-19	90.62	91.55	88.64	89.51	2380184
2018-04-20	89.17	91.50	88.79	89.56	3558513
2018-04-23	90.08	90.14	86.64	87.00	3362710
2018-04-24	88.07	89.78	85.87	86.43	3454081
2018-04-25	86.44	86.95	83.86	85.92	2609210
2018-04-26	87.30	88.39	86.54	87.91	4334875
2018-04-27	86.21	87.21	80.60	80.88	9130316
2018-04-30	80.70	82.00	76.70	78.79	7565280
2018-05-01	78.22	80.43	78.22	79.79	4525676
2018-05-02	79.48	79.77	76.69	76.77	5421935
2018-05-03	76.62	77.48	75.96	76.98	4527430
2018-05-04	76.64	77.76	76.05	77.28	4778124
2018-05-07	77.73	79.17	77.45	78.52	4521026
2018-05-08	78.50	78.90	77.03	77.73	2777076
2018-05-09	78.06	78.70	77.14	78.45	3473117
2018-05-10	79.04	79.23	78.10	79.04	3281816
2018-05-11	79.00	79.83	78.58	78.80	3030440
2018-05-14	80.94	82.97	80.63	81.12	6276882
2018-05-15	82.31	83.30	81.01	82.98	5904029
2018-05-16	83.50	87.14	83.35	87.02	7123789
2018-05-17	86.76	87.73	85.70	86.52	4025468
2018-05-18	85.81	86.71	84.40	84.75	3432893
2018-05-21	86.63	87.46	85.95	86.53	4036799
2018-05-22	88.15	88.62	87.25	87.87	4248853
2018-05-23	86.96	88.53	86.41	88.50	4422501
2018-05-24	88.05	88.62	86.87	87.46	4804288
2018-05-25	87.10	87.92	86.08	86.35	2816559
2018-05-29	85.73	87.26	85.62	86.49	2964325
2018-05-30	87.15	87.25	86.05	86.53	3051260
2018-05-31	86.30	86.91	83.43	83.51	4896130
2018-06-01	84.21	85.98	83.60	85.87	3748733
2018-06-04	85.42	85.48	83.77	84.85	4238296
2018-06-05	85.50	86.10	85.12	85.90	2851060
2018-06-06	86.50	87.16	84.57	84.72	4804032
2018-06-07	84.69	84.83	80.64	82.60	8824114
2018-06-08	81.74	82.85	81.15	82.62	2873971
2018-06-11	82.43	83.49	82.31	83.00	3916614
2018-06-12	83.33	83.33	81.37	82.12	4004206
2018-06-13	82.44	83.46	82.22	82.86	4215877
2018-06-14	83.10	83.63	82.39	82.55	4112101
2018-06-15	82.00	82.00	80.02	80.60	5520340
2018-06-18	80.05	80.51	78.86	80.27	3917903
2018-06-19	79.37	80.89	78.90	80.51	3120105
2018-06-20	81.00	81.17	80.04	80.22	2863109
2018-06-21	82.76	83.78	80.73	80.89	3783316
2018-06-22	81.26	81.38	79.54	79.68	3577055
2018-06-25	79.07	79.47	77.01	78.13	4567303
2018-06-26	78.31	78.81	77.72	78.51	3512437
2018-06-27	78.49	78.92	77.28	77.30	3382785
2018-06-28	76.94	77.58	76.40	76.93	3174632
2018-06-29	77.60	78.56	77.21	77.41	2610751
2018-07-02	76.50	78.17	76.06	78.04	2486483
2018-07-03	78.50	78.81	76.62	76.87	1864298
2018-07-05	77.22	77.72	76.55	77.46	2587583
2018-07-06	77.30	78.03	76.49	77.93	2237081
2018-07-09	78.40	79.70	78.12	79.68	2712216
2018-07-10	79.88	80.12	79.13	80.08	2784874
2018-07-11	79.25	79.34	77.89	78.20	3200284
2018-07-12	78.79	78.93	78.33	78.85	2048986
2018-07-13	78.81	80.06	78.78	79.52	1691284
2018-07-16	79.68	79.68	78.23	78.43	2174714
2018-07-17	77.84	79.11	77.66	78.99	1642792
2018-07-18	79.00	79.26	78.52	78.78	2500077
2018-07-19	78.41	78.84	77.20	77.46	2607489
2018-07-20	77.60	77.67	76.50	76.64	3340160
2018-07-23	76.24	76.53	74.81	76.38	3813925
2018-07-24	76.50	76.98	74.97	75.11	3268334
2018-07-25	75.17	76.14	75.05	75.63	3016466
2018-07-26	75.53	77.54	75.38	77.09	5389789
2018-07-27	74.49	75.00	69.96	71.13	11225805
2018-07-30	71.05	71.90	69.53	70.03	6458830
2018-07-31	71.04	71.72	70.12	70.15	4954475
2018-08-01	70.20	70.43	69.19	69.23	4699473
2018-08-02	69.00	69.16	68.41	68.52	4732113
2018-08-03	68.74	68.85	67.33	67.96	4693265
2018-08-06	67.63	68.46	67.62	68.30	3582410
2018-08-07	68.54	69.55	67.72	67.75	4064678
2018-08-08	67.70	67.75	67.02	67.05	3150579
2018-08-09	66.80	67.00	65.30	66.11	5907033
2018-08-10	65.51	65.97	64.68	64.79	4658784
2018-08-13	64.97	65.38	64.04	64.22	3585148
2018-08-14	64.71	65.79	64.36	64.99	3257922
2018-08-15	63.26	64.19	61.54	63.95	10172696
2018-08-16	64.40	65.49	64.36	65.06	4229897
2018-08-17	64.71	64.94	63.65	64.63	3401825
2018-08-20	64.85	64.85	63.31	64.02	3499073
2018-08-21	64.45	65.24	64.36	64.89	3078486
2018-08-22	64.83	64.86	63.94	64.02	2781891
2018-08-23	63.84	64.45	63.18	63.35	3149400
2018-08-24	63.72	64.25	63.47	63.81	2617030
2018-08-27	64.05	65.22	64.00	64.47	3163882
2018-08-28	64.76	64.93	64.17	64.67	2132945
2018-08-29	64.78	64.86	63.36	63.39	3614380
2018-08-30	63.33	63.50	62.89	63.28	3228809
2018-08-31	63.18	63.33	62.60	63.24	3321490
2018-09-04	61.75	61.75	58.92	60.24	8858175
2018-09-05	60.12	60.86	59.30	60.01	5694999
2018-09-06	59.86	59.86	57.53	57.79	5973029
2018-09-07	57.50	58.35	56.61	57.69	4787439
2018-09-10	58.00	58.06	56.91	57.05	3628043
2018-09-11	55.68	55.88	54.12	54.98	7373197
2018-09-12	53.85	57.67	53.61	56.57	7211039
2018-09-13	57.04	57.72	56.15	57.10	5132661
2018-09-14	57.35	57.95	56.17	56.96	3028898
2018-09-17	56.84	58.11	56.70	57.18	3501439
2018-09-18	57.46	59.11	57.26	58.10	4935414
2018-09-19	58.54	58.94	57.98	58.39	3552694
2018-09-20	59.28	60.67	59.14	60.05	6482227
2018-09-21	60.16	61.09	59.11	60.72	9921216
2018-09-24	60.27	60.62	59.52	59.92	5897939
2018-09-25	59.92	60.43	58.97	59.68	4476432
2018-09-26	59.08	59.44	57.94	58.94	5000383
2018-09-27	58.72	59.20	58.08	58.28	2938711
2018-09-28	58.12	59.23	57.63	58.54	4315726
2018-10-01	58.01	59.56	57.36	58.02	4431978
2018-10-02	58.09	59.28	57.67	57.72	4217407
2018-10-03	57.92	59.24	57.76	58.36	4273224
2018-10-04	57.75	57.89	56.06	56.61	5437028
2018-10-05	56.81	57.39	56.01	56.15	3959596
2018-10-08	55.90	56.46	55.33	55.65	2533260
2018-10-09	55.55	55.64	53.58	54.42	4040801
2018-10-10	54.02	55.36	53.95	54.15	5430693
2018-10-11	54.56	55.91	53.75	54.13	4538279
2018-10-12	55.17	55.66	53.89	54.41	4419606
2018-10-15	54.02	55.47	53.81	54.50	2931264
2018-10-16	55.30	56.24	54.78	56.06	3230914
2018-10-17	56.21	56.86	55.36	55.76	3007953
2018-10-18	55.42	56.87	55.39	55.83	4901771
2018-10-19	56.11	57.78	56.07	56.54	6278810
2018-10-22	56.73	57.12	55.26	55.36	4458977
2018-10-23	53.80	56.05	53.60	55.66	3903071
2018-10-24	55.48	55.72	52.25	52.34	5815481
2018-10-25	52.89	54.84	52.63	54.01	7265391
2018-10-26	47.40	47.57	42.00	44.19	29766847
2018-10-29	44.65	44.93	41.11	41.55	13721512
2018-10-30	41.56	42.60	40.58	41.37	10247406
2018-10-31	42.35	44.19	42.13	43.07	7697881
2018-11-01	43.29	47.40	43.25	47.08	9682055
2018-11-02	45.82	47.99	45.58	47.74	7753155
2018-11-05	47.76	49.22	46.97	48.36	5951311
2018-11-06	48.07	49.19	47.87	48.90	3667697
2018-11-07	49.40	49.58	47.50	48.53	3976355
2018-11-08	48.53	48.92	47.32	47.56	3998996
2018-11-09	46.99	47.26	44.86	45.73	5726310
2018-11-12	45.29	45.32	43.19	43.46	5063508
2018-11-13	43.68	44.84	43.46	44.69	6311583
2018-11-14	45.68	46.45	44.63	45.05	4376970
2018-11-15	44.88	47.12	44.37	46.73	5128869
2018-11-16	46.04	47.06	45.59	46.60	3888035
2018-11-19	46.13	46.78	45.03	45.11	4444390
2018-11-20	43.14	46.58	42.60	45.68	8474056
2018-11-21	46.55	47.70	46.17	46.90	6193349
2018-11-23	46.84	48.09	46.51	47.34	3258956
2018-11-26	48.47	48.50	47.15	47.92	4196351
2018-11-27	47.50	48.94	47.30	48.68	3488392
2018-11-28	49.12	49.38	44.55	48.15	10518418
2018-11-29	47.67	48.00	45.23	45.52	7446922
2018-11-30	45.42	45.71	43.41	45.39	9420742
2018-12-03	46.26	46.54	44.91	46.37	7540894
2018-12-04	45.96	46.37	42.52	43.04	10118258
2018-12-06	43.04	43.66	42.13	43.60	6753791
2018-12-07	43.40	43.77	41.77	42.03	4731850
2018-12-10	41.50	42.04	40.74	41.66	4941826
2018-12-11	42.20	42.66	41.04	41.60	4300027
2018-12-12	42.24	42.28	40.90	40.97	6097259
2018-12-13	41.21	41.22	39.74	39.96	4924336
2018-12-14	39.27	39.99	38.76	38.78	5714811
2018-12-17	38.73	40.12	37.95	38.25	6326600
2018-12-18	38.25	39.81	38.20	38.72	5221419
2018-12-19	38.42	39.18	36.13	36.58	7948108
2018-12-20	36.52	38.36	36.15	36.69	9218304
2018-12-21	36.92	37.61	35.86	35.90	10851172
2018-12-24	35.68	36.35	34.75	35.06	3735929
2018-12-26	35.73	37.00	33.83	36.93	7459581
2018-12-27	35.92	36.91	35.39	36.89	4413795
2018-12-28	37.29	37.57	36.20	36.74	5289841
2018-12-31	38.04	38.09	35.82	36.97	6960629
2019-01-02	36.15	38.87	36.02	38.26	6385218
2019-01-03	37.00	37.16	35.53	35.65	7735425
2019-01-04	36.60	37.42	36.27	37.16	6332926
2019-01-07	37.32	38.72	37.16	38.48	5967630
2019-01-08	39.26	39.43	37.15	38.11	7701116
2019-01-09	38.36	41.59	38.35	39.79	9461883
2019-01-10	39.52	40.25	38.88	39.81	4844275
2019-01-11	39.56	40.53	38.83	40.03	5036435
2019-01-14	37.89	38.18	36.16	38.06	13446647
2019-01-15	38.06	38.24	36.96	37.68	6287552
2019-01-16	37.82	38.74	37.66	37.83	4907782
2019-01-17	37.25	37.39	35.02	36.47	9881561
2019-01-18	36.55	39.22	36.26	39.20	9351613
2019-01-22	38.97	38.97	37.43	37.56	6548998
2019-01-23	37.93	38.35	37.19	37.62	4706592
2019-01-24	38.67	41.34	38.55	40.14	15720717
2019-01-25	45.50	47.95	41.53	43.16	37683499
2019-01-28	42.03	44.15	41.60	44.00	11885360
2019-01-29	44.00	44.53	42.46	42.55	6621570
2019-01-30	43.17	43.99	42.48	43.83	6729279
2019-01-31	43.81	45.07	43.50	44.99	7428475
2019-02-01	44.73	47.28	44.73	47.00	9180108
2019-02-04	47.06	47.89	46.10	47.85	6075261
2019-02-05	47.44	48.25	47.14	47.41	5950140
2019-02-06	47.42	48.68	47.41	48.00	5251644
2019-02-07	47.29	47.50	45.45	45.86	7045582
2019-02-08	44.45	46.73	44.05	46.71	7119738
2019-02-11	46.78	46.88	45.61	45.93	4173749
2019-02-12	46.46	47.83	46.35	47.26	4633950
2019-02-13	48.68	48.75	47.54	47.69	6110623
2019-02-14	47.56	48.41	47.47	47.98	5293996
2019-02-15	48.46	48.46	47.38	47.65	4439259
2019-02-19	48.42	48.99	47.66	48.00	4801175
2019-02-20	47.95	49.19	47.91	48.46	4728219
2019-02-21	48.38	48.50	47.05	47.19	3785052
2019-02-22	48.06	49.55	47.44	49.49	4822698
2019-02-25	50.90	52.24	50.76	51.36	7755208
2019-02-26	51.19	51.60	50.50	50.97	4017471
2019-02-27	50.83	51.37	48.50	48.54	6893878
2019-02-28	48.15	50.52	46.66	50.30	11059319
2019-03-01	51.02	51.95	50.59	51.66	7738075
2019-03-04	52.27	53.40	51.58	52.61	8319056
2019-03-05	52.00	52.24	50.48	50.74	6344568
2019-03-06	50.36	50.36	48.10	48.12	7915810
2019-03-07	47.86	47.86	45.41	46.99	8877721
2019-03-08	46.04	47.56	45.73	47.48	5320860
2019-03-11	47.75	50.00	47.66	49.66	6309866
2019-03-12	49.69	50.56	48.75	49.15	4828356
2019-03-13	49.14	49.47	48.07	48.99	6010223
2019-03-14	48.60	48.72	47.15	47.58	7826561
2019-03-15	47.65	49.13	47.64	48.10	12028051
2019-03-18	48.19	48.67	47.83	48.29	4903123
2019-03-19	48.72	48.84	47.72	47.88	4750112
2019-03-20	47.84	48.17	46.56	47.17	5415520
2019-03-21	47.87	52.27	47.87	51.78	14606196
2019-03-22	51.25	51.45	48.37	48.39	8670773
2019-03-25	48.25	48.85	47.09	47.89	4426861
2019-03-26	48.19	48.93	46.87	47.08	6381873
2019-03-27	47.23	47.45	44.94	45.38	8924392
2019-03-28	44.92	46.28	44.76	45.75	5710595
2019-03-29	46.28	48.60	46.28	48.06	8326535
2019-04-01	48.93	49.58	48.35	49.31	6579482
2019-04-02	49.23	50.84	48.84	50.38	6508982
2019-04-03	51.50	53.43	51.40	52.01	8240173
2019-04-04	51.41	51.87	50.75	51.40	4269229
2019-04-05	51.77	52.35	51.29	52.04	4217809
2019-04-08	51.42	51.76	50.36	51.59	4377906
2019-04-09	51.88	51.88	50.00	50.11	4733324
2019-04-10	50.08	50.91	49.60	50.69	4376945
2019-04-11	50.89	51.60	50.43	50.83	3372202
2019-04-12	51.63	52.28	51.27	51.83	4117359
2019-04-15	52.50	52.74	51.48	51.86	4652864
2019-04-16	53.16	54.67	52.87	54.29	8407145
2019-04-17	55.00	55.54	53.34	54.45	6656772
2019-04-18	54.47	55.44	53.90	55.39	5652321
2019-04-22	54.96	55.22	53.52	54.21	4569406
2019-04-23	54.37	54.75	53.42	54.45	3807098
2019-04-24	54.51	54.51	52.80	53.94	3804596
2019-04-25	54.50	54.65	52.53	52.95	3923595
2019-04-26	49.95	50.98	48.80	50.92	10236748
2019-04-29	50.61	51.54	50.31	50.47	9484739
2019-04-30	49.30	51.54	47.81	51.12	19007486
2019-05-01	51.59	53.04	50.63	50.80	7451069
2019-05-02	50.94	51.27	49.57	49.76	5745740
2019-05-03	50.11	50.94	49.68	50.80	3813304
2019-05-06	48.84	49.87	48.28	49.56	4565999
2019-05-07	48.71	49.48	46.65	47.21	6742748
2019-05-08	46.94	47.95	46.62	46.70	4911673
2019-05-09	45.97	46.58	44.57	46.42	6147693
2019-05-10	46.02	46.13	44.22	45.86	4650860
2019-05-13	44.03	44.18	42.84	42.99	7293453
2019-05-14	43.34	45.11	43.34	44.63	5283057
2019-05-15	44.10	45.95	43.99	45.49	4359473
2019-05-16	44.82	45.40	44.35	45.09	3355910
2019-05-17	44.35	45.81	43.43	44.63	4467076
2019-05-20	43.58	44.16	41.66	41.95	9147695
2019-05-21	42.55	43.72	42.55	43.45	4348658
2019-05-22	42.97	43.11	41.87	42.19	3175377
2019-05-23	41.29	41.60	40.23	41.49	4314506
2019-05-24	41.73	42.11	40.77	40.98	3785671
2019-05-28	41.24	41.57	39.56	39.58	4919887
2019-05-29	39.07	39.95	38.75	39.66	5249688
2019-05-30	39.92	40.91	39.08	39.46	3905518
2019-05-31	38.69	38.85	37.17	37.22	7121331
2019-06-03	37.34	37.97	36.83	37.08	5684974
2019-06-04	37.52	39.18	37.42	39.14	5408008
2019-06-05	39.45	39.99	37.80	37.90	5056612
2019-06-06	38.18	38.47	37.38	37.99	4938150
2019-06-07	37.77	38.18	36.81	36.94	5821699
2019-06-10	37.47	38.73	37.47	37.98	4755535
2019-06-11	39.01	39.09	38.08	38.41	4372434
2019-06-12	37.71	37.86	35.97	36.24	7956302
2019-06-13	36.43	37.36	36.06	37.34	7371571
2019-06-14	36.50	36.77	35.90	36.33	5510726
2019-06-17	36.21	36.66	35.61	36.27	4109647
2019-06-18	36.89	38.88	36.75	38.11	7059870
2019-06-19	38.49	39.39	38.32	38.84	5343519
2019-06-20	39.91	40.82	39.27	39.64	5442922
2019-06-21	39.30	40.30	38.80	40.04	9206694
2019-06-24	40.30	41.73	40.25	41.03	7002880
2019-06-25	41.32	41.94	40.89	41.10	5740511
2019-06-26	43.81	45.36	43.40	44.10	13573954
2019-06-27	43.81	45.10	43.42	44.55	7928968
2019-06-28	45.38	47.60	45.31	47.55	14808020
2019-07-01	50.40	51.06	48.54	49.65	10876687
2019-07-02	48.32	49.15	47.40	48.33	7746909
2019-07-03	48.60	48.69	47.69	47.94	4005187
2019-07-05	47.51	48.60	47.28	48.52	4683685
2019-07-08	47.80	49.91	47.79	49.87	6776525
2019-07-09	49.52	51.54	49.47	51.48	10083080
2019-07-10	52.35	54.18	52.31	54.04	9414226
2019-07-11	54.20	54.47	52.77	54.26	7061306
2019-07-12	54.46	55.68	53.78	55.30	6577682
2019-07-15	55.34	55.58	54.06	54.64	5419681
2019-07-16	54.61	54.61	50.51	51.49	11346525
2019-07-17	51.71	52.48	51.00	51.49	6292804
2019-07-18	51.36	52.92	51.30	52.88	5033449
2019-07-19	53.28	53.28	51.88	52.46	4317253
2019-07-22	52.95	55.41	52.82	55.31	7504608
2019-07-23	55.47	56.04	54.68	55.98	4370847
2019-07-24	55.63	57.62	55.63	57.36	5347248
2019-07-25	57.28	57.86	56.39	56.97	3870719
2019-07-26	56.86	57.38	56.19	56.50	2870863
2019-07-29	55.78	56.01	54.71	55.79	4330410
2019-07-30	55.20	56.82	54.91	56.59	3779081
2019-07-31	55.86	56.07	53.33	53.89	8560931
2019-08-01	56.61	58.50	53.63	55.51	13373644
2019-08-02	54.14	55.34	52.74	54.39	6124141
2019-08-05	52.55	53.08	51.75	52.75	5852658
2019-08-06	53.62	54.50	52.51	53.58	6116463
2019-08-07	52.60	54.50	51.43	52.83	8197696
2019-08-08	53.42	55.27	52.96	55.20	4793404
2019-08-09	54.82	54.94	53.53	54.26	3691253
2019-08-12	53.81	54.32	52.79	54.17	4145152
2019-08-13	54.27	56.72	53.82	55.60	4619968
2019-08-14	54.22	54.79	53.27	54.43	4261707
2019-08-15	54.55	54.70	53.45	54.06	2880326
2019-08-16	54.68	55.83	54.68	55.19	3619155
2019-08-19	56.64	57.67	56.22	57.25	5095834
2019-08-20	57.12	57.28	55.66	56.19	3561734
2019-08-21	56.91	57.53	56.20	56.35	2355649
2019-08-22	56.62	57.29	56.12	56.94	2454009
2019-08-23	56.12	56.94	54.47	54.63	3709747
2019-08-26	55.49	55.76	54.34	54.64	2164384
2019-08-27	55.14	55.30	52.60	52.66	3497995
2019-08-28	52.65	53.63	51.84	53.44	3316055
2019-08-29	54.40	55.74	54.34	55.08	3202969
2019-08-30	55.59	57.41	55.59	57.27	4791316
2019-09-03	56.63	57.84	56.11	57.47	4518425
2019-09-04	58.86	61.33	58.86	59.33	6301216
2019-09-05	60.51	62.21	60.24	61.95	5840114
2019-09-06	62.10	62.84	61.68	62.24	4453465
2019-09-09	62.12	63.17	62.01	62.75	3571608
2019-09-10	62.37	62.87	61.72	62.27	3664077
2019-09-11	62.91	64.88	62.70	64.30	5005754
2019-09-12	64.52	65.16	64.04	64.70	3443080
2019-09-13	64.32	65.31	64.31	64.60	2937134
2019-09-16	63.71	63.72	62.56	62.99	4591781
2019-09-17	62.94	64.02	62.65	63.91	2836628
2019-09-18	63.94	63.99	62.11	63.56	3242164
2019-09-19	63.69	63.88	62.07	62.65	4123180
2019-09-20	63.39	63.39	60.59	60.68	8863467
2019-09-23	61.08	61.73	60.64	60.99	3167469
2019-09-24	61.20	61.42	59.37	59.58	3954451
2019-09-25	59.69	62.05	59.46	61.05	6302752
2019-09-26	61.37	62.50	60.88	61.80	4488472
2019-09-27	61.44	62.50	60.18	60.49	5759497
2019-09-30	60.34	60.44	58.83	59.64	3821833
2019-10-01	60.06	61.11	58.37	58.59	3196018
2019-10-02	57.81	57.94	56.15	56.82	5603816
2019-10-03	56.57	57.82	55.48	57.78	4240430
2019-10-04	58.15	58.74	57.97	58.57	2460321
2019-10-07	58.29	58.75	57.93	57.99	2512214
2019-10-08	57.10	57.30	55.40	55.52	4424261
2019-10-09	56.27	56.97	55.93	56.53	2255205
2019-10-10	56.40	57.82	56.13	57.34	2381932
2019-10-11	58.54	59.28	58.01	58.35	2621790
2019-10-14	59.61	60.23	58.80	59.28	3758477
2019-10-15	59.31	60.94	59.26	60.82	3616746
2019-10-16	60.94	61.09	59.34	59.46	2729774
2019-10-17	60.09	60.09	58.71	59.62	3113064
2019-10-18	59.08	59.21	57.26	58.13	3324373
2019-10-21	58.59	59.06	58.28	58.60	2220691
2019-10-22	58.71	59.90	58.71	58.86	3129141
2019-10-23	58.13	58.13	56.88	57.65	3495026
2019-10-24	58.83	60.23	58.24	59.52	3773930
2019-10-25	59.53	61.32	59.28	61.23	3394701
2019-10-28	62.15	62.86	61.56	62.73	3102007
2019-10-29	62.85	63.13	62.23	62.79	2826723
2019-10-30	62.93	63.09	61.33	62.16	4779296
2019-10-31	57.31	58.00	51.55	51.65	22286070
2019-11-01	51.81	54.38	51.51	53.83	9613446
2019-11-04	54.59	55.07	53.83	54.96	5300958
2019-11-05	55.02	55.18	53.88	54.14	4537012
2019-11-06	53.94	53.96	52.77	53.72	5818439
2019-11-07	54.56	54.67	53.08	53.24	3877347
2019-11-08	53.01	53.10	51.58	52.02	5762162
2019-11-11	51.29	52.21	50.97	51.99	4376866
2019-11-12	52.14	52.83	51.76	52.54	4204125
2019-11-13	51.91	51.97	50.61	51.02	5259045
2019-11-14	50.82	50.88	49.45	50.38	4634138
2019-11-15	50.99	51.43	50.15	50.34	5377302
2019-11-18	50.25	50.40	48.93	49.51	5729483
2019-11-19	49.70	49.70	47.26	47.52	8326681
2019-11-20	47.50	48.92	47.48	48.50	11083163
2019-11-21	48.38	48.99	47.62	47.84	4259489
2019-11-22	48.22	48.87	47.96	48.46	2941207
2019-11-25	48.68	49.93	48.59	49.76	3830719
2019-11-26	49.73	49.81	48.47	48.71	3847447
2019-11-27	49.17	50.49	49.08	50.41	3829549
2019-11-29	50.39	50.72	49.99	50.33	1867323
2019-12-02	50.34	50.74	48.45	48.50	5158330
2019-12-03	47.50	47.78	46.65	47.71	4365709
2019-12-04	48.19	48.68	47.37	47.44	4780239
2019-12-05	47.80	48.18	47.24	47.39	3782199
2019-12-06	48.18	49.66	48.01	49.08	4025712
2019-12-09	48.72	49.08	47.60	48.06	4335374
2019-12-10	48.51	49.98	48.19	49.24	5189612
2019-12-11	49.70	51.49	49.50	51.07	4646129
2019-12-12	51.24	53.93	51.22	53.73	7307137
2019-12-13	54.06	55.40	53.75	54.30	6786044
2019-12-16	56.32	58.34	56.05	56.50	9252115
2019-12-17	56.79	57.59	56.33	57.24	4812347
2019-12-18	57.17	57.71	56.81	57.23	3862334
2019-12-19	58.90	59.40	57.54	58.77	5724965
2019-12-20	59.62	61.27	59.16	61.11	9724507
2019-12-23	61.03	63.07	60.90	62.70	5357821
2019-12-24	62.74	62.78	61.83	62.23	1932905
2019-12-26	62.12	63.20	62.02	62.80	2324120
2019-12-27	63.10	63.60	61.89	62.13	3179005
2019-12-30	62.00	62.48	60.59	62.38	3250283
2019-12-31	61.91	63.51	61.70	63.47	3851433
2020-01-02	64.20	65.98	64.20	65.62	6671068
2020-01-03	63.89	65.31	63.55	64.61	3958325
2020-01-06	62.96	64.55	62.75	63.37	4085887
2020-01-07	65.21	67.98	64.53	67.66	11128846
2020-01-08	67.21	69.00	66.63	68.64	6604507
2020-01-09	69.39	69.67	67.29	68.62	5192468
2020-01-10	68.89	69.03	67.66	67.94	4484754
2020-01-13	68.56	69.68	68.23	69.13	4162372
2020-01-14	69.20	70.50	68.90	69.21	4496716
2020-01-15	68.39	68.58	66.04	66.67	5841333
2020-01-16	68.04	68.90	67.66	68.67	5229611
2020-01-17	69.76	69.80	67.86	68.26	4217124
2020-01-21	67.57	68.99	67.47	68.79	5044372
2020-01-22	69.04	69.81	68.28	68.64	3026423
2020-01-23	70.36	72.00	68.64	70.93	6943513
2020-01-24	71.71	71.76	68.89	69.52	4444582
2020-01-27	66.27	67.50	65.32	66.66	4577904
2020-01-28	67.48	68.84	66.42	68.41	3430899
2020-01-29	68.18	68.62	66.62	66.76	3125461
2020-01-30	65.39	66.97	64.51	66.96	8747718
2020-01-31	69.16	69.50	65.17	65.50	14053238
2020-02-03	65.60	69.05	64.69	67.24	5782183
2020-02-04	69.00	69.88	68.35	68.43	4744994
2020-02-05	69.44	70.48	67.41	68.11	4870685
2020-02-06	68.78	69.13	67.64	68.70	3730207
2020-02-07	68.05	68.24	66.89	67.03	4041496
2020-02-10	66.40	68.02	66.26	68.02	3084721
2020-02-11	69.14	69.80	68.24	68.92	3871019
2020-02-12	69.70	71.30	69.70	70.35	3981744
2020-02-13	69.16	71.09	69.04	69.58	3670541
2020-02-14	70.14	70.27	68.34	69.25	3204401
2020-02-18	67.72	68.43	67.01	68.31	2652294
2020-02-19	68.98	70.28	68.80	69.56	2669445
2020-02-20	69.60	69.70	67.43	69.06	2374047
2020-02-21	68.48	68.77	66.15	66.98	4101415
2020-02-24	63.60	64.94	63.14	63.56	5069363
2020-02-25	63.63	64.11	59.10	59.53	5893922
2020-02-26	59.87	61.73	59.33	59.62	4826174
2020-02-27	57.10	58.39	54.94	55.17	6394375
2020-02-28	52.25	55.71	51.78	55.56	7883311
2020-03-02	57.35	60.07	56.38	60.04	7553340
2020-03-03	59.60	60.96	56.34	56.93	5420660
2020-03-04	58.34	59.28	56.75	59.14	5143228
2020-03-05	56.88	59.56	56.78	57.71	4487424
2020-03-06	55.05	57.08	53.37	54.73	6009218
2020-03-09	49.56	50.65	47.32	47.40	6745233
2020-03-10	49.97	50.50	46.43	49.95	7446980
2020-03-11	47.82	47.96	44.19	45.14	7664497
2020-03-12	40.64	43.05	36.81	39.11	9630491
2020-03-13	42.81	43.13	38.38	41.82	8374995
2020-03-16	35.34	37.77	33.13	33.27	8872803
2020-03-17	34.23	37.00	31.00	34.05	10273483
2020-03-18	31.05	32.00	27.94	29.19	8865246
2020-03-19	29.20	32.53	27.40	31.34	6842358
2020-03-20	32.35	34.83	31.00	30.95	9268984
2020-03-23	32.09	35.00	30.20	34.37	10503799
2020-03-24	37.59	41.35	36.61	40.47	10365317
2020-03-25	40.80	45.41	38.94	41.63	9430265
2020-03-26	43.49	46.19	42.70	44.29	8749423
2020-03-27	42.36	43.68	40.57	42.25	6539313
2020-03-30	42.75	44.58	41.82	43.51	5753302
2020-03-31	43.10	44.13	41.07	41.62	6806333
2020-04-01	39.70	41.28	37.91	38.67	6616612
2020-04-02	38.56	40.69	37.43	38.40	5425091
2020-04-03	38.61	39.38	37.50	38.21	3423070
2020-04-06	40.64	43.68	40.64	43.31	6465827
2020-04-07	45.55	47.18	42.66	42.86	7256582
2020-04-08	43.76	45.92	43.51	45.34	4974349
2020-04-09	46.71	48.16	43.58	45.05	6497568
2020-04-13	44.27	44.81	42.81	43.76	5688647
2020-04-14	44.76	45.90	44.20	44.77	5780532
2020-04-15	43.15	43.59	41.80	42.65	5064074
2020-04-16	42.79	43.00	40.40	41.08	6075270
2020-04-17	43.14	43.16	41.66	42.32	5856718
2020-04-20	41.58	41.58	39.49	39.55	7781381
2020-04-21	38.56	38.99	37.69	37.83	6168118
2020-04-22	39.21	40.36	38.90	39.93	4630055
2020-04-23	40.06	40.63	39.01	39.39	5167476
2020-04-24	39.67	40.91	39.04	40.69	4207982
2020-04-27	41.29	43.25	41.21	43.09	4864794
2020-04-28	44.32	45.04	43.31	44.70	6040273
2020-04-29	46.00	48.83	45.29	47.73	8785571
2020-04-30	47.15	47.22	45.21	46.08	9258643
2020-05-01	40.50	41.44	38.42	40.48	25139144
2020-05-04	39.95	40.63	38.85	39.67	8890750
2020-05-05	40.52	41.95	40.14	40.34	6205869
2020-05-06	40.78	41.74	40.29	40.63	3930238
2020-05-07	41.43	42.08	41.06	41.85	4434134
2020-05-08	42.65	44.30	42.62	44.20	4858854
2020-05-11	43.33	43.33	41.85	42.39	5175044
2020-05-12	42.94	43.05	40.97	40.98	5158876
2020-05-13	40.80	40.97	38.84	39.25	6359138
2020-05-14	38.61	40.40	37.65	40.34	5743852
2020-05-15	39.04	39.81	38.61	39.21	5521652
2020-05-18	40.81	42.52	40.70	42.38	6081976
2020-05-19	42.30	42.95	41.51	41.74	4186730
2020-05-20	43.10	44.25	42.39	42.98	5737875
2020-05-21	42.71	43.35	41.95	42.69	4297123
2020-05-22	42.88	42.89	41.91	42.42	3430267
2020-05-26	44.36	45.79	43.87	45.07	5612611
2020-05-27	45.50	46.31	43.16	46.01	8902094
2020-05-28	45.46	45.56	43.48	43.62	4323522
2020-05-29	43.72	44.54	42.76	44.37	5368133
2020-06-01	43.40	43.78	42.78	43.08	4661098
2020-06-02	43.16	44.05	42.88	44.00	4428754
2020-06-03	45.05	45.81	44.69	45.44	4904008
2020-06-04	45.00	46.68	44.47	45.98	6973048
2020-06-05	48.19	49.88	47.41	48.46	7708150
2020-06-08	49.45	49.52	47.56	48.53	5376699
2020-06-09	47.39	48.12	46.88	47.83	4124048
2020-06-10	47.88	48.00	46.34	46.85	4894544
2020-06-11	44.62	44.67	42.33	42.35	8163905
2020-06-12	43.94	44.67	41.77	42.95	5663438
2020-06-15	41.46	43.18	40.77	42.93	5784502
2020-06-16	45.16	46.11	43.63	44.47	5665738
2020-06-17	44.87	44.87	43.51	43.71	3987571
2020-06-18	43.28	43.52	42.47	42.82	3975921
2020-06-19	43.42	45.02	43.20	44.39	14270585
2020-06-22	45.51	45.54	43.75	45.11	5926742
2020-06-23	45.36	45.49	43.30	43.51	5662818
2020-06-24	43.39	43.42	41.93	42.25	5723337
2020-06-25	41.89	42.69	41.37	42.57	4205321
2020-06-26	42.37	42.47	40.71	40.87	5741264
2020-06-29	41.09	42.22	40.60	41.99	3729060
2020-06-30	43.22	44.31	42.82	44.15	6924848
2020-07-01	44.01	44.13	42.05	42.45	6047562
2020-07-02	43.02	43.39	42.19	42.44	3900242
2020-07-06	43.27	43.75	42.55	42.95	4343903
2020-07-07	42.40	42.84	41.50	41.72	4684557
2020-07-08	41.93	42.80	41.59	42.80	3724716
2020-07-09	42.82	43.00	41.41	42.32	3716193
2020-07-10	42.12	42.49	41.46	42.31	3259777
2020-07-13	42.70	43.13	41.83	41.85	4530304
2020-07-14	41.38	42.18	40.57	42.05	3878549
2020-07-15	42.99	44.18	42.68	44.07	4840671
2020-07-16	43.50	44.26	43.19	43.80	3271221
2020-07-17	44.15	44.15	43.04	43.41	2285364
2020-07-20	43.10	43.87	42.77	43.58	3092703
2020-07-21	43.96	44.96	43.81	44.17	4118193
2020-07-22	44.10	44.24	43.48	43.96	3254885
2020-07-23	43.94	47.39	43.92	46.16	11060838
2020-07-24	45.36	45.45	42.71	42.85	8032813
2020-07-27	43.24	43.76	42.55	43.73	3958238
2020-07-28	43.40	43.83	42.77	42.85	3130970
2020-07-29	42.09	42.95	41.84	42.42	5388698
2020-07-30	41.89	42.81	41.39	42.76	3518323
2020-07-31	42.91	43.14	42.03	43.10	3884499
2020-08-03	43.15	43.99	42.41	43.90	4065199
2020-08-04	43.43	44.78	43.37	44.76	3705400
2020-08-05	45.02	45.36	44.06	44.47	6667662
2020-08-06	39.10	39.21	36.90	37.30	33840386
2020-08-07	37.39	37.90	36.50	37.00	10250035
2020-08-10	37.20	37.78	36.72	37.36	7860907
2020-08-11	37.51	38.13	36.88	36.98	6146691
2020-08-12	37.31	37.32	36.51	36.77	6282319
2020-08-13	36.40	36.59	35.63	35.74	8348437
2020-08-14	35.70	36.07	35.42	35.74	4911389
2020-08-17	35.91	36.05	35.46	35.60	3314935
2020-08-18	35.66	35.66	34.57	34.71	6237590
2020-08-19	34.90	35.27	34.34	34.45	5148368
2020-08-20	33.80	34.37	33.60	34.10	4880406
2020-08-21	33.71	33.93	33.53	33.71	5072780
2020-08-24	33.96	34.63	33.73	34.54	5653514
2020-08-25	34.80	35.44	34.21	34.31	4871448
2020-08-26	34.61	34.61	34.04	34.30	4202346
2020-08-27	34.59	35.34	33.88	35.24	6727872
2020-08-28	35.46	37.86	35.36	37.84	11744283
2020-08-31	37.68	38.53	37.16	38.42	9257805
2020-09-01	38.05	38.34	36.83	37.34	5965388
2020-09-02	37.69	39.26	37.68	38.86	7418189
2020-09-03	38.56	38.81	36.70	37.71	7364717
2020-09-04	37.69	38.38	37.09	38.16	7504894
2020-09-08	37.03	37.52	36.41	36.45	5720266
2020-09-09	36.68	36.85	35.63	36.55	5987493
2020-09-10	36.80	37.19	36.04	36.25	5181046
2020-09-11	36.50	37.81	36.26	37.37	6350171
2020-09-14	38.00	39.00	38.00	38.94	6047201
2020-09-15	39.09	39.09	37.58	37.79	4986474
2020-09-16	38.09	39.39	38.01	38.79	6011343
2020-09-17	37.79	38.71	37.40	38.28	4082494
2020-09-18	38.34	38.39	36.69	37.21	6720228
2020-09-21	36.42	36.47	35.57	36.09	4837610
2020-09-22	36.39	36.62	35.99	36.47	3351434
2020-09-23	38.67	41.12	38.56	38.92	13628613
2020-09-24	38.45	38.64	37.41	37.53	5381953
2020-09-25	37.38	38.51	36.95	38.47	3851626
2020-09-28	38.85	39.24	38.40	38.62	5223753
2020-09-29	38.45	40.05	38.45	39.32	6681799
2020-09-30	37.78	38.02	36.47	36.55	14137993
2020-10-01	36.81	37.03	36.09	36.33	7795541
2020-10-02	35.50	36.58	35.29	35.96	5366568
2020-10-05	36.23	36.94	36.20	36.57	5200353
2020-10-06	36.63	37.12	36.17	36.26	4740294
2020-10-07	36.99	37.82	36.71	37.55	5259611
2020-10-08	37.98	38.82	37.89	38.70	4612982
2020-10-09	39.34	39.55	37.97	38.12	4724386
2020-10-12	38.08	38.46	37.60	38.32	5258784
2020-10-13	38.46	38.99	37.74	37.85	4253997
2020-10-14	38.10	38.34	37.63	37.73	3482488
2020-10-15	37.16	38.03	36.84	38.00	3676308
2020-10-16	38.09	38.91	37.58	37.94	17427812
2020-10-19	38.25	41.96	38.04	40.92	17145050
2020-10-20	40.90	41.84	40.80	41.41	7437669
2020-10-21	41.78	42.52	41.69	42.06	6871254
2020-10-22	42.09	43.77	41.65	42.94	6104819
2020-10-23	42.51	42.74	41.31	41.72	6695990
2020-10-26	41.34	41.47	39.84	40.50	4886861
2020-10-27	40.33	40.76	40.00	40.32	4004552
2020-10-28	38.63	39.60	38.60	38.81	5631707
2020-10-29	38.05	38.72	37.38	38.11	6438434
2020-10-30	37.98	38.24	36.97	37.73	5068947
2020-11-02	38.09	38.09	36.59	37.03	5401003
2020-11-03	37.63	38.09	37.31	37.48	4316659
2020-11-04	37.81	37.93	36.70	37.51	4179872
2020-11-05	37.75	39.24	37.73	39.15	4546694
2020-11-06	39.30	40.07	39.10	39.81	3048502
2020-11-09	41.50	42.96	41.16	41.48	5957574
2020-11-10	41.40	41.90	40.91	41.27	3961671
2020-11-11	41.67	41.93	40.36	40.60	3642383
2020-11-12	40.28	40.46	38.96	39.31	4068725
2020-11-13	39.80	41.57	39.65	41.47	4985142
2020-11-16	42.64	43.59	42.19	43.58	5560313
2020-11-17	43.02	43.17	42.16	42.72	3662032
2020-11-18	42.82	43.43	42.47	42.49	3907046
2020-11-19	42.14	42.67	41.80	42.61	2612719
2020-11-20	42.58	43.16	42.40	42.42	2584352
2020-11-23	42.78	44.74	42.61	44.48	5795055
2020-11-24	45.09	45.95	44.65	45.84	4534588
2020-11-25	45.51	45.63	44.45	45.26	3207727
2020-11-27	45.29	46.22	45.29	45.85	2118507
2020-11-30	45.97	46.54	44.74	44.88	4834136
2020-12-01	45.47	48.12	45.36	47.27	6727428
2020-12-02	47.16	47.92	46.93	47.72	4515969
2020-12-03	48.12	49.01	47.64	48.48	4704588
2020-12-04	49.00	51.82	48.91	51.75	6454364
2020-12-07	51.94	52.49	50.95	51.14	4720829
2020-12-08	50.81	52.46	50.77	52.42	3601833
2020-12-09	52.60	53.21	50.60	51.10	4666266
2020-12-10	49.99	51.96	49.91	51.61	3740601
2020-12-11	50.68	51.71	50.56	51.09	3134564
2020-12-14	51.80	52.39	51.04	51.14	3596360
2020-12-15	52.18	53.59	51.88	53.58	4891682
2020-12-16	53.70	53.94	52.86	53.02	2985225
2020-12-17	53.35	53.51	52.86	53.46	2997471
2020-12-18	53.64	54.59	52.96	53.19	6978013
2020-12-21	51.62	52.46	51.45	52.21	3817443
2020-12-22	52.21	52.39	49.68	49.72	4115432
2020-12-23	49.95	50.60	49.41	49.93	2685488
2020-12-24	50.31	50.38	49.35	49.92	1224521
2020-12-28	50.59	50.97	49.63	50.06	2763401
2020-12-29	50.64	50.64	48.23	48.29	4622375
2020-12-30	48.28	50.29	48.28	49.53	3965382
2020-12-31	49.90	55.95	49.81	55.39	15479810
2021-01-04	54.95	55.32	52.04	52.23	7498225
2021-01-05	52.66	54.01	52.65	53.06	3869985
2021-01-06	53.05	54.60	52.64	53.41	4521080
2021-01-07	54.10	55.39	53.91	54.74	4404521
2021-01-08	55.39	55.45	51.27	51.82	7544368
2021-01-11	50.85	52.20	50.61	51.56	3540138
2021-01-12	51.49	51.73	49.75	49.90	4926580
2021-01-13	49.49	49.75	48.62	49.47	6435153
2021-01-14	49.56	51.13	48.94	50.37	4606717
2021-01-15	50.19	52.12	49.98	51.21	5866794
2021-01-19	51.48	52.16	50.70	51.99	3607320
2021-01-20	52.58	52.92	51.38	51.82	2937487
2021-01-21	51.87	53.84	51.83	53.51	4356402
2021-01-22	52.08	52.36	50.16	50.71	5237347
2021-01-25	50.70	51.36	50.17	51.28	3260978
2021-01-26	51.79	52.60	51.49	52.06	3656701
2021-01-27	51.00	55.44	50.78	53.19	8690161
2021-01-28	53.55	53.88	52.07	52.65	6740324
2021-01-29	58.66	60.68	55.12	56.43	15496407
2021-02-01	56.99	57.96	56.43	57.59	4600306
2021-02-02	58.60	59.01	57.49	57.91	4025011
2021-02-03	57.98	58.71	57.22	57.70	3038709
2021-02-04	58.24	59.41	58.06	59.26	3299277
2021-02-05	59.51	60.29	59.24	59.74	3004263
2021-02-08	59.84	62.33	59.80	62.12	4603292
2021-02-09	62.36	62.61	61.38	61.69	2026600
2021-02-10	62.35	62.75	59.81	60.39	3625290
2021-02-11	62.76	64.74	62.07	63.96	7196249
2021-02-12	64.45	67.34	63.84	65.57	5551976
2021-02-16	68.00	68.28	65.35	66.66	6338076
2021-02-17	65.80	68.78	65.69	67.30	6015188
2021-02-18	66.48	69.80	66.41	68.71	6301906
2021-02-19	70.45	71.03	67.75	68.88	4516996
2021-02-22	67.75	69.49	67.75	67.86	3640143
2021-02-23	65.70	67.43	62.90	67.15	4413488
2021-02-24	68.12	71.09	67.31	70.53	6164295
2021-02-25	70.24	70.86	67.07	67.79	3773971
2021-02-26	68.20	70.32	67.44	68.53	4821071
2021-03-01	70.58	72.98	70.01	72.21	6586364
2021-03-02	71.96	72.70	69.48	69.54	4517028
2021-03-03	69.73	72.14	68.66	69.67	6443843
2021-03-04	69.45	69.62	62.66	63.49	9249150
2021-03-05	67.62	69.32	64.59	68.07	9199867
2021-03-08	69.96	71.18	68.79	68.86	6937452
2021-03-09	70.08	70.73	68.84	69.33	4914406
2021-03-10	69.51	69.90	66.49	66.58	5139756
2021-03-11	68.42	69.39	67.63	68.69	4344264
2021-03-12	68.00	69.50	67.51	68.47	2935905
2021-03-15	68.44	68.62	66.57	68.60	3449233
2021-03-16	69.74	71.84	69.33	69.77	5617010
2021-03-17	69.19	71.54	69.05	71.30	3307319
2021-03-18	70.53	72.20	68.83	69.17	4519009
2021-03-19	69.89	72.53	69.36	70.58	6868399
2021-03-22	71.00	71.46	69.77	70.33	3270912
2021-03-23	70.00	70.49	64.70	65.46	7028269
2021-03-24	66.31	66.90	63.55	63.66	4823857
2021-03-25	62.37	64.40	61.72	64.05	3517803
2021-03-26	65.47	67.33	64.85	67.28	3521680
2021-03-29	67.08	67.93	65.05	65.35	3636018
2021-03-30	65.22	65.88	64.42	65.46	2655511
2021-03-31	65.29	67.29	64.62	66.75	5078083
2021-04-01	70.41	71.59	69.28	71.37	7122235
2021-04-05	71.69	72.57	70.63	72.04	4692716
2021-04-06	70.88	73.01	70.70	72.82	4408918
2021-04-07	73.00	74.66	71.85	72.22	3603214
2021-04-08	73.21	73.75	71.80	72.94	2821227
2021-04-09	72.94	73.20	72.17	72.93	2352968
2021-04-12	72.68	72.74	71.18	71.43	2767260
2021-04-13	71.19	71.43	69.69	69.80	3592728
2021-04-14	69.38	70.43	68.60	68.69	2973968
2021-04-15	69.61	69.61	68.28	68.73	3443993
2021-04-16	69.32	70.50	68.85	68.89	3058769
2021-04-19	69.05	69.83	67.52	68.31	3518461
2021-04-20	68.34	68.80	67.43	67.98	2695508
2021-04-21	67.20	69.48	66.90	69.46	2940146
2021-04-22	69.49	69.53	65.94	66.26	4996445
2021-04-23	66.92	68.43	66.01	68.07	3109308
2021-04-26	68.97	71.99	68.90	71.41	5509322
2021-04-27	72.02	72.63	70.90	72.45	3485221
2021-04-28	72.43	72.82	70.19	70.60	5121634
2021-04-29	71.54	71.84	69.68	71.13	5773665
2021-04-30	73.09	74.70	69.74	70.63	11014980
2021-05-03	71.25	71.82	69.30	70.12	4739330
2021-05-04	69.40	69.47	65.91	67.28	6548693
2021-05-05	68.40	69.07	67.74	68.58	3360203
2021-05-06	68.58	69.68	67.86	69.61	3250920
2021-05-07	70.00	71.83	69.25	71.65	4205678
2021-05-10	71.74	71.81	68.58	68.62	4402569
2021-05-11	66.95	68.55	66.23	68.15	4803416
2021-05-12	66.98	67.37	64.09	64.38	4299448
2021-05-13	64.95	67.38	64.84	66.37	3225988
2021-05-14	67.86	72.22	67.02	71.87	7204450
2021-05-17	71.20	77.54	71.20	76.42	16960010
2021-05-18	77.22	77.47	73.12	73.21	7267342
2021-05-19	70.15	71.94	67.83	71.26	7162475
2021-05-20	73.09	73.36	70.88	72.95	5225236
2021-05-21	72.33	73.75	72.01	72.34	4838116
2021-05-24	72.82	74.70	72.47	73.91	3550935
2021-05-25	74.51	74.51	72.45	73.05	4063402
2021-05-26	73.61	75.06	73.11	74.76	3682776
2021-05-27	74.74	76.68	74.59	75.86	4215641
2021-05-28	75.75	76.11	74.89	75.23	2465248
2021-06-01	75.90	76.39	75.10	75.55	2031559
2021-06-02	76.12	77.87	75.66	76.60	3806453
2021-06-03	75.68	77.66	75.67	76.78	2935670
2021-06-04	77.38	78.19	76.86	77.17	2612711
2021-06-07	76.94	77.14	75.77	76.13	2121436
2021-06-08	77.15	77.47	74.73	75.70	4136370
2021-06-09	75.70	75.94	74.25	74.86	2229148
2021-06-10	75.01	75.35	73.43	73.56	2787977
2021-06-11	75.64	76.35	74.31	74.78	3244002
2021-06-14	75.22	75.51	74.12	74.71	2556900
2021-06-15	74.71	75.72	74.42	74.92	1964055
2021-06-16	74.48	74.80	72.62	73.27	3334550
2021-06-17	72.70	73.46	70.21	70.77	4917875
2021-06-18	69.95	70.07	68.38	69.47	4904291
2021-06-21	69.50	69.81	68.37	69.20	3142457
2021-06-22	68.54	68.83	67.54	68.46	3332692
2021-06-23	68.59	70.53	68.59	69.24	2926383
2021-06-24	70.18	70.38	68.93	69.79	3195498
2021-06-25	69.96	71.23	69.75	70.75	2911967
2021-06-28	71.49	71.55	69.31	69.99	2968596
2021-06-29	70.35	71.29	69.42	70.65	3026055
2021-06-30	71.00	72.14	70.29	71.17	3052426
2021-07-01	71.55	71.92	70.60	70.86	2912252
2021-07-02	71.33	71.33	69.44	70.21	2703652
2021-07-06	70.21	70.45	68.25	69.15	3037489
2021-07-07	69.51	70.17	68.26	69.33	2556149
2021-07-08	66.77	68.58	66.26	67.82	2823643
2021-07-09	68.24	70.36	68.21	70.17	3029836
2021-07-12	70.36	71.11	69.72	70.89	3027474
2021-07-13	70.30	70.98	69.49	70.08	2522335
2021-07-14	71.38	72.15	69.62	70.01	3244567
2021-07-15	69.71	69.92	66.66	66.91	4710068
2021-07-16	66.84	67.30	63.93	64.20	4021407
2021-07-19	62.90	63.31	62.11	62.99	4076370
2021-07-20	62.80	64.84	62.36	64.64	3562237
2021-07-21	64.45	65.18	61.50	64.45	6670895
2021-07-22	64.40	64.40	62.27	63.05	4228285
2021-07-23	63.45	63.86	62.48	63.75	2709852
2021-07-26	63.72	65.45	63.55	64.27	2203828
2021-07-27	63.20	63.64	60.89	62.36	3926712
2021-07-28	62.49	64.17	62.49	63.52	2674135
2021-07-29	63.97	65.20	63.51	64.46	2611275
2021-07-30	63.68	65.38	63.58	64.93	2427471
2021-08-02	65.61	66.77	64.57	64.69	2640391
2021-08-03	65.00	66.24	63.90	66.14	2947694
2021-08-04	65.20	66.20	64.84	64.94	5004971
2021-08-05	64.87	67.28	64.62	67.07	6486998
2021-08-06	67.58	68.84	66.84	68.76	4474267
2021-08-09	68.78	68.79	66.77	67.61	3963312
2021-08-10	67.33	67.48	65.30	65.50	7169333
2021-08-11	65.66	66.91	65.07	66.72	5061020
2021-08-12	65.32	65.32	60.70	62.38	11757592
2021-08-13	62.33	64.09	62.27	63.15	4963994
2021-08-16	62.25	63.54	61.68	61.85	3520080
2021-08-17	61.11	62.35	60.35	61.14	3689629
2021-08-18	61.34	62.66	60.97	61.01	3047725
2021-08-19	60.67	60.95	59.31	59.57	4493012
2021-08-20	59.80	60.23	59.03	60.04	3064838
2021-08-23	60.73	62.51	60.25	62.28	2642943
2021-08-24	61.96	62.09	59.25	60.76	5939437
2021-08-25	61.03	69.99	60.87	65.50	17780043
2021-08-26	66.19	66.29	62.16	62.57	7217473
2021-08-27	61.99	64.16	61.93	63.24	3401590
2021-08-30	63.65	63.82	61.77	62.07	2921352
2021-08-31	62.28	64.21	61.81	63.20	3870303
2021-09-01	63.60	63.61	60.99	61.04	5223145
2021-09-02	61.05	61.98	60.15	61.64	4389560
2021-09-03	62.03	62.55	60.81	61.41	2636428
2021-09-07	60.71	61.75	60.27	60.40	2691438
2021-09-08	59.93	59.93	57.32	58.08	5273031
2021-09-09	57.70	59.46	57.23	58.74	4804080
2021-09-10	59.40	59.76	57.86	57.97	2481313
2021-09-13	58.39	59.16	57.97	58.51	2431642
2021-09-14	58.52	58.70	57.33	57.54	2647144
2021-09-15	57.26	58.82	57.26	58.26	3878516
2021-09-16	58.05	58.80	57.78	58.28	2328683
2021-09-17	57.87	58.30	57.43	57.92	3626702
2021-09-20	56.42	57.05	55.60	56.62	3423054
2021-09-21	56.85	57.25	55.47	55.47	2808017
2021-09-22	56.19	57.05	55.74	56.58	2208650
2021-09-23	56.73	57.79	55.73	57.49	2378040
2021-09-24	57.09	58.14	56.62	57.94	1841408
2021-09-27	57.80	59.84	57.61	59.06	2531235
2021-09-28	58.70	59.09	57.66	58.32	2753043
2021-09-29	58.05	58.45	56.60	56.70	3661106
2021-09-30	57.26	57.50	56.41	56.44	2795773
2021-10-01	57.03	57.32	55.55	57.09	2144799
2021-10-04	56.92	57.85	56.56	56.95	2615847
2021-10-05	57.21	57.62	56.22	56.96	2324627
2021-10-06	55.84	56.77	55.11	56.43	3591665
2021-10-07	56.74	57.93	56.74	57.39	1957540
2021-10-08	57.80	57.88	56.52	56.59	1594288
2021-10-11	56.59	57.22	56.13	56.17	1526173
2021-10-12	56.19	56.35	53.61	54.20	4553692
2021-10-13	54.61	55.66	54.06	54.21	2944148
2021-10-14	54.85	57.06	54.52	56.55	3437368
2021-10-15	55.74	56.29	55.15	55.41	3398577
2021-10-18	55.16	55.90	54.56	55.40	1577928
2021-10-19	55.08	55.78	54.60	55.65	3881226
2021-10-20	54.87	56.78	54.56	56.41	3630138
2021-10-21	55.76	56.88	55.44	56.80	1968827
2021-10-22	57.46	58.92	56.55	57.05	3544202
2021-10-25	57.68	57.80	56.63	56.83	2051245
2021-10-26	57.02	57.20	56.30	56.32	2007814
2021-10-27	56.41	56.42	54.92	55.48	2433256
2021-10-28	55.86	57.34	55.84	57.28	4112574
2021-10-29	49.92	53.50	49.50	52.29	18240580
2021-11-01	52.15	54.80	52.13	54.18	4217727
2021-11-02	54.39	55.37	53.97	55.03	2994647
2021-11-03	55.15	55.95	54.53	55.77	4095952
2021-11-04	55.99	55.99	54.29	55.04	3365237
2021-11-05	55.48	56.70	55.17	56.18	2804617
2021-11-08	56.57	57.75	55.57	55.78	3329164
2021-11-09	55.78	56.90	55.65	56.25	2710382
2021-11-10	55.98	56.52	54.88	55.26	3658630
2021-11-11	55.40	58.94	55.40	58.82	5337678
2021-11-12	59.72	62.42	59.16	60.56	8580490
2021-11-15	60.42	60.70	58.74	58.93	3263210
2021-11-16	58.91	59.34	58.06	58.48	2512311
2021-11-17	58.25	58.40	55.73	56.49	5243101
2021-11-18	56.60	56.79	54.81	55.70	4059520
2021-11-19	55.70	57.56	55.04	56.02	4456074
2021-11-22	56.23	57.63	55.37	56.93	3832917
2021-11-23	59.40	61.22	59.07	60.53	8368252
2021-11-24	60.10	60.40	59.11	59.87	2371765
2021-11-26	58.20	58.46	56.86	57.76	2354507
2021-11-29	58.48	59.10	57.74	58.99	3501196
2021-11-30	58.09	59.02	56.69	57.84	4793025
2021-12-01	58.75	60.75	57.66	57.72	4997013
2021-12-02	57.58	57.72	56.30	56.95	3667257
2021-12-03	56.95	58.12	56.26	57.52	4079909
2021-12-06	57.81	58.36	55.90	57.06	3085299
2021-12-07	58.48	59.90	57.90	59.17	3775059
2021-12-08	59.16	59.43	58.10	59.00	2683290
2021-12-09	58.24	58.63	57.02	57.33	2432947
2021-12-10	56.96	57.96	56.83	57.87	2314891
2021-12-13	57.90	58.22	55.65	55.73	4081957
2021-12-14	55.26	56.59	55.05	55.63	3133839
2021-12-15	55.58	56.55	54.40	56.35	3310770
2021-12-16	56.83	58.17	56.37	56.71	2853713
2021-12-17	56.58	57.54	55.70	56.85	5105789
2021-12-20	55.96	56.54	55.18	55.90	3768863
2021-12-21	58.02	59.05	57.26	59.02	3180650
2021-12-22	59.05	60.08	58.72	59.79	2919208
2021-12-23	60.00	61.84	59.93	61.20	3659041
2021-12-27	61.56	62.54	61.45	62.09	1856287
2021-12-28	62.21	62.94	61.87	62.84	2289506
2021-12-29	64.39	67.24	64.30	66.13	8998703
2021-12-30	65.36	66.62	65.19	65.37	2252065
2021-12-31	65.33	66.10	65.17	65.21	1857598
2022-01-03	65.75	66.37	65.04	65.93	2950103
2022-01-04	66.20	67.90	65.92	67.62	3753042
2022-01-05	67.61	69.36	67.06	67.06	5915882
2022-01-06	67.31	68.48	64.52	64.74	7513291
2022-01-07	64.66	66.23	64.52	65.83	3841450
2022-01-10	65.36	65.96	63.69	65.54	3078902
2022-01-11	65.50	66.12	64.24	66.02	3635808
2022-01-12	66.55	67.45	65.61	66.54	2154681
2022-01-13	66.95	67.76	66.15	66.51	2624244
2022-01-14	66.11	67.43	65.96	66.64	2161006
2022-01-18	65.85	65.89	63.83	64.12	3079580
2022-01-19	64.81	66.10	61.87	61.94	3766911
2022-01-20	62.47	62.59	59.77	59.92	3823978
2022-01-21	59.34	59.78	57.52	57.81	5086463
2022-01-24	57.35	57.47	53.88	57.02	4866135
2022-01-25	55.56	56.07	53.98	55.09	5214986
2022-01-26	56.53	56.54	54.15	54.58	4579321
2022-01-27	56.58	57.48	53.43	53.84	10209289
2022-01-28	49.09	52.04	48.62	49.90	19932937
2022-01-31	49.51	52.10	49.37	51.74	6532357
2022-02-01	51.38	52.78	50.55	52.57	4508601
2022-02-02	52.57	53.60	52.00	53.44	4210117
2022-02-03	52.56	53.59	52.24	52.29	5104508
2022-02-04	51.99	52.50	50.86	51.81	3369068
2022-02-07	51.96	52.35	51.34	51.85	3161708
2022-02-08	51.63	52.65	51.59	52.37	2763054
2022-02-09	52.91	54.53	52.82	54.48	3151155
2022-02-10	53.54	56.93	53.44	54.09	6240088
2022-02-11	53.95	55.53	53.48	53.73	4462109
2022-02-14	53.77	54.51	52.52	52.86	3543299
2022-02-15	53.18	55.94	53.11	55.87	3258131
2022-02-16	55.06	57.11	54.94	56.39	2651143
2022-02-17	55.82	57.56	55.64	56.45	3791348
2022-02-18	56.21	56.36	54.62	55.53	3471118
2022-02-22	54.78	55.21	52.57	53.42	3446346
2022-02-23	54.05	54.17	51.77	51.98	2887123
2022-02-24	49.77	51.90	49.20	51.83	4322280
2022-02-25	52.20	53.00	51.18	52.95	3111775
2022-02-28	52.05	52.38	50.08	50.94	4747131
2022-03-01	50.85	51.40	48.32	49.49	4279400
2022-03-02	50.26	52.21	50.01	51.84	3486688
2022-03-03	52.36	53.20	51.35	52.02	4486054
2022-03-04	51.18	51.65	49.93	50.27	3762761
2022-03-07	49.66	50.25	46.47	46.61	4744858
2022-03-08	46.89	48.72	45.72	45.77	5252351
2022-03-09	47.11	48.68	47.01	47.77	3411998
2022-03-10	46.75	46.93	45.80	46.59	2763461
2022-03-11	47.29	47.30	45.14	45.30	2905286
2022-03-14	45.30	45.40	43.85	44.47	3271143
2022-03-15	44.71	46.03	44.60	45.94	2384512
2022-03-16	46.53	48.26	46.47	48.25	3488371
2022-03-17	47.67	48.89	47.31	48.86	2457485
2022-03-18	48.31	49.36	48.09	49.30	4232873
2022-03-21	49.46	49.64	48.34	48.95	1932920
2022-03-22	49.05	49.91	49.05	49.73	2051894
2022-03-23	49.05	49.67	48.46	48.68	1707772
2022-03-24	48.80	50.56	48.72	50.50	2037931
2022-03-25	50.40	50.83	49.40	50.81	2722878
2022-03-28	50.51	50.71	49.72	50.70	2265436
2022-03-29	52.00	52.29	50.72	51.89	2852934
2022-03-30	51.80	52.12	50.29	50.62	2916692
2022-03-31	50.13	50.68	49.65	49.65	2923274
2022-04-01	50.13	50.51	47.62	48.39	3610735
2022-04-04	48.70	49.38	48.34	49.34	2813254
2022-04-05	48.80	49.15	47.98	48.12	5940663
2022-04-06	47.23	48.07	46.15	47.86	4679129
2022-04-07	47.83	48.05	46.56	47.76	3649245
2022-04-08	47.49	48.15	47.12	47.20	2494736
2022-04-11	46.90	48.30	46.76	47.02	2406154
2022-04-12	47.70	48.42	47.43	47.50	2974169
2022-04-13	47.59	48.43	47.59	47.86	2322278
2022-04-14	46.44	47.58	46.26	46.34	4744276
2022-04-18	46.13	47.39	46.02	47.28	3215128
2022-04-19	47.28	49.05	47.10	48.95	3108733
2022-04-20	49.44	50.66	49.40	49.50	3531475
2022-04-21	49.92	51.04	49.89	50.24	4521100
2022-04-22	49.69	50.31	49.32	49.46	4257619
2022-04-25	48.94	51.11	48.84	51.01	5455160
2022-04-26	50.25	51.09	49.37	49.58	6116748
2022-04-27	49.04	50.78	49.04	50.05	4911944
2022-04-28	50.65	52.72	50.13	52.61	5801087
2022-04-29	53.15	54.65	52.92	53.07	8184987
2022-05-02	53.09	53.99	51.88	53.92	5633277
2022-05-03	60.04	62.61	59.21	61.72	21967493
2022-05-04	62.06	63.26	60.77	62.86	6438251
2022-05-05	61.73	62.31	60.33	61.19	4474999
2022-05-06	60.79	61.50	59.00	59.45	4634012
2022-05-09	58.05	60.47	56.20	56.53	5010947
2022-05-10	57.64	59.16	56.28	57.36	5485826
2022-05-11	57.33	59.30	55.59	55.75	4224719
2022-05-12	54.72	56.16	54.25	55.55	4246460
2022-05-13	56.45	58.67	56.45	58.45	3247971
2022-05-16	58.11	59.04	57.36	57.89	2899746
2022-05-17	59.05	61.66	59.03	61.19	4959636
2022-05-18	60.00	61.29	58.82	59.10	2736651
2022-05-19	58.60	59.59	57.93	58.01	2412794
2022-05-20	58.69	58.84	55.25	56.81	3147346
2022-05-23	57.13	58.06	57.00	57.34	3123401
2022-05-24	56.74	57.05	55.55	56.60	2227810
2022-05-25	56.01	59.44	56.00	59.10	3757085
2022-05-26	58.50	61.20	58.48	60.68	2722631
2022-05-27	61.28	62.25	61.06	62.25	2549373
2022-05-31	61.80	62.21	59.62	60.69	3635346
2022-06-01	60.89	61.46	59.43	60.28	2015802
2022-06-02	60.59	62.34	60.49	61.93	2353827
2022-06-03	60.71	61.18	59.98	60.08	1774012
2022-06-06	60.86	61.10	59.56	59.72	2467688
2022-06-07	58.86	60.48	58.62	60.32	2407535
2022-06-08	62.86	63.00	57.70	57.82	7200664
2022-06-09	57.37	58.11	56.48	56.58	4383526
2022-06-10	55.27	55.96	53.82	54.03	4678276
2022-06-13	51.94	52.48	50.23	50.36	4621127
2022-06-14	50.62	50.76	48.75	49.24	4167250
2022-06-15	49.47	50.52	48.56	49.95	4543486
2022-06-16	48.48	48.48	46.05	46.35	6050833
2022-06-17	46.50	47.03	45.27	46.35	6221019
2022-06-21	47.02	47.83	46.29	46.50	5025481
2022-06-22	45.50	46.68	45.11	45.52	3934115
2022-06-23	45.52	46.15	45.16	45.92	4099047
2022-06-24	46.30	47.73	46.09	47.07	2863244
2022-06-27	47.55	48.26	47.03	47.58	4216277
2022-06-28	47.82	48.46	46.64	46.74	2055888
2022-06-29	46.47	46.76	45.07	45.40	2594501
2022-06-30	44.50	45.53	43.81	44.83	4165292
2022-07-01	43.28	44.09	41.63	43.42	6023722
2022-07-05	42.33	43.96	41.97	43.79	3509855
2022-07-06	43.68	44.08	42.94	43.77	2702085
2022-07-07	44.42	45.18	44.19	44.86	2501084
2022-07-08	44.42	45.77	44.28	45.24	3148935
2022-07-11	44.82	45.50	44.06	44.82	3635717
2022-07-12	44.82	46.84	44.79	46.03	3534084
2022-07-13	44.85	46.49	44.84	46.31	2441864
2022-07-14	45.52	46.35	44.86	46.01	1955768
2022-07-15	47.15	47.49	45.72	47.41	2275455
2022-07-18	47.60	48.14	46.69	46.90	2950670
2022-07-19	47.82	48.79	47.59	48.56	2403762
2022-07-20	48.21	49.63	47.97	49.59	3606177
2022-07-21	49.72	50.45	48.79	50.43	2549183
2022-07-22	48.25	48.70	47.03	47.22	4148988
2022-07-25	47.37	48.15	46.39	46.84	4670808
2022-07-26	47.16	48.00	46.87	46.95	2328087
2022-07-27	47.30	48.74	46.69	48.43	2151636
2022-07-28	48.46	48.74	46.82	48.72	2675415
2022-07-29	48.72	49.16	48.08	49.10	2566754
2022-08-01	49.05	50.43	48.19	49.12	2903214
2022-08-02	48.80	49.18	47.94	48.47	2379633
2022-08-03	48.81	49.75	48.09	49.39	2739346
2022-08-04	49.38	50.05	48.70	49.91	3217130
2022-08-05	45.73	48.10	45.04	47.09	6047389
2022-08-08	46.77	48.68	46.58	47.58	5341967
2022-08-09	46.83	47.03	45.21	46.31	3616731
2022-08-10	47.42	48.34	47.12	47.68	2631530
2022-08-11	48.30	50.26	48.14	49.06	3604587
2022-08-12	49.34	50.95	49.14	50.67	2365716
2022-08-15	50.04	50.10	49.03	49.61	2335019
2022-08-16	49.22	49.84	49.08	49.24	1780350
2022-08-17	48.34	48.51	47.20	48.20	2402803
2022-08-18	48.31	49.23	48.00	48.72	1931615
2022-08-19	48.27	48.30	47.41	47.67	1828528
2022-08-22	46.56	46.70	45.92	46.06	4083507
2022-08-23	46.14	47.06	45.74	45.85	1947125
2022-08-24	45.43	46.73	45.38	46.21	2294453
2022-08-25	46.67	48.29	46.63	47.91	2513954
2022-08-26	47.87	47.91	45.49	45.49	2555207
2022-08-29	44.99	45.67	44.66	44.76	2148684
2022-08-30	44.67	44.70	43.13	43.36	4156756
2022-08-31	42.42	43.00	41.95	42.26	4296307
2022-09-01	40.79	42.17	40.38	41.99	7086198
2022-09-02	42.74	42.81	41.47	41.65	2851190
2022-09-06	41.48	41.88	40.52	40.97	3443653
2022-09-07	40.90	41.64	40.13	41.45	4086861
2022-09-08	41.17	42.47	40.64	42.41	4095929
2022-09-09	42.88	44.06	42.79	43.80	3525025
2022-09-12	44.09	44.49	43.09	43.27	4597429
2022-09-13	41.68	41.82	39.03	39.32	8297134
2022-09-14	39.32	39.53	37.75	38.33	5965384
2022-09-15	38.17	38.76	37.33	37.77	5113849
2022-09-16	37.07	37.62	36.32	37.22	7262967
2022-09-19	36.56	37.11	36.19	36.62	3909453
2022-09-20	35.90	36.08	34.94	35.54	5339895
2022-09-21	35.09	36.32	34.76	34.78	4321641
2022-09-22	34.56	34.80	33.53	33.82	4593115
2022-09-23	33.20	33.93	33.03	33.84	7479790
2022-09-26	33.43	33.78	32.35	32.40	4667051
2022-09-27	32.80	32.99	32.31	32.72	3828629
2022-09-28	32.72	33.52	32.54	33.15	3735274
2022-09-29	32.45	32.54	31.56	32.18	4544256
2022-09-30	32.12	33.96	32.12	32.55	6523621
2022-10-03	33.29	34.31	32.96	34.05	4149953
2022-10-04	34.98	36.50	34.94	36.46	10183155
2022-10-05	35.98	37.79	35.82	37.17	7048964
2022-10-06	36.92	37.35	35.21	37.06	9055846
2022-10-07	36.49	38.95	35.36	35.74	9719426
2022-10-10	35.58	35.98	34.39	34.66	3662836
2022-10-11	34.62	36.32	34.02	34.82	5766279
2022-10-12	34.74	34.82	33.27	34.28	7523791
2022-10-13	33.21	35.79	32.78	35.10	5870819
2022-10-14	35.36	35.42	33.65	33.72	3071449
2022-10-17	34.56	34.82	33.30	33.89	3827671
2022-10-18	34.95	35.14	33.17	33.61	3605086
2022-10-19	33.21	34.01	33.07	33.36	3879381
2022-10-20	33.60	34.36	33.02	33.47	4074385
2022-10-21	33.32	34.89	33.09	34.86	6230786
2022-10-24	34.76	35.24	34.06	34.92	4565527
2022-10-25	34.94	35.51	34.78	35.29	5727775
2022-10-26	34.50	36.24	34.16	35.28	7738238
2022-10-27	36.89	37.05	34.08	34.34	6786517
2022-10-28	34.25	35.81	34.18	35.50	4829125
2022-10-31	35.27	35.32	33.89	34.37	4432265
2022-11-01	35.06	35.92	34.92	35.70	8759337
2022-11-02	35.54	36.01	34.54	34.58	4148604
2022-11-03	34.07	34.26	33.03	33.71	3210602
2022-11-04	34.73	35.55	34.48	35.44	3496736
2022-11-07	35.77	36.66	35.18	36.62	3875843
2022-11-08	36.89	37.06	35.85	36.52	2588924
2022-11-09	35.73	35.89	34.27	34.35	5229601
2022-11-10	36.05	37.80	35.66	37.75	4485406
2022-11-11	38.00	39.99	37.86	39.75	3921584
2022-11-14	39.39	40.33	38.95	39.60	3584446
2022-11-15	40.56	40.97	39.21	39.46	3533510
2022-11-16	38.71	38.72	36.09	36.42	6852923
2022-11-17	35.53	36.56	35.21	36.53	4428809
2022-11-18	37.14	37.46	36.21	36.86	2239446
2022-11-21	36.33	36.37	35.48	35.95	3390419
2022-11-22	35.99	36.69	35.86	36.23	2804045
2022-11-23	36.03	37.11	36.02	37.00	3251693
2022-11-25	36.63	37.47	36.56	37.34	1221389
2022-11-28	36.76	36.86	35.90	36.11	2700872
2022-11-29	36.45	36.54	35.71	36.03	1990090
2022-11-30	35.42	36.87	34.46	36.75	6609054
2022-12-01	36.61	37.45	35.70	35.84	6129023
2022-12-02	35.11	35.61	34.73	35.45	4372246
2022-12-05	35.31	35.68	34.58	34.79	3046389
2022-12-06	34.71	34.82	33.56	33.89	5627043
2022-12-07	33.54	34.19	33.02	34.14	3882133
2022-12-08	34.48	35.38	34.35	35.23	9037610
2022-12-09	35.21	36.37	34.95	35.71	5379487
2022-12-12	35.53	36.29	35.34	36.21	4056186
2022-12-13	37.65	38.05	35.88	36.30	5905589
2022-12-14	36.17	36.77	35.58	35.83	3861097
2022-12-15	33.76	33.83	32.12	32.21	10835299
2022-12-16	31.95	32.65	31.76	31.94	9666803
2022-12-19	32.01	32.14	31.03	31.56	4661761
2022-12-20	31.94	32.67	31.70	32.08	5576538
2022-12-21	32.58	32.59	31.33	31.38	4729102
2022-12-22	30.58	30.69	29.73	30.64	5442227
2022-12-23	30.63	30.79	30.23	30.59	2558192
2022-12-27	30.41	31.28	29.79	31.17	3411578
2022-12-28	31.12	31.35	30.17	30.21	3000299
2022-12-29	30.56	31.63	30.43	31.57	4329328
2022-12-30	31.11	31.57	30.86	31.55	2631981
2023-01-03	31.93	32.29	30.96	31.41	3475893
2023-01-04	32.44	33.55	32.33	33.05	6348418
2023-01-05	33.46	35.37	33.26	35.23	10042192
2023-01-06	35.90	37.45	35.17	37.17	8388048
2023-01-09	37.31	37.98	36.61	37.59	7727442
2023-01-10	37.44	38.23	37.32	38.17	6550162
2023-01-11	38.32	38.45	37.82	38.42	3043418
2023-01-12	38.42	38.63	37.59	37.96	4091943
2023-01-13	37.57	37.74	36.98	37.22	4133834
2023-01-17	37.28	37.57	36.83	37.32	6684633
2023-01-18	37.88	38.36	37.32	37.47	2781290
2023-01-19	36.87	38.13	36.62	37.55	4248809
2023-01-20	37.71	38.47	37.20	38.46	5116993
2023-01-23	40.35	41.99	40.02	41.79	8279678
2023-01-24	41.13	41.92	40.74	41.10	4792606
2023-01-25	40.63	41.52	40.33	41.31	3074524
2023-01-26	42.47	43.83	41.82	43.76	6878875
2023-01-27	43.31	45.14	43.26	44.97	5393177
2023-01-30	43.91	44.81	43.85	44.24	6804849
2023-01-31	42.96	44.03	42.31	43.95	6306599
2023-02-01	43.84	44.37	41.04	43.32	15476319
2023-02-02	44.04	45.24	43.32	44.58	5386105
2023-02-03	43.60	44.82	43.07	43.25	5798714
2023-02-06	42.38	42.68	42.05	42.25	3540843
2023-02-07	42.25	43.28	41.88	43.08	3906863
2023-02-08	42.63	43.59	42.60	42.74	2890219
2023-02-09	43.05	43.40	41.85	41.99	3310041
2023-02-10	42.55	43.51	42.31	43.01	3025483
2023-02-13	42.79	43.33	42.45	43.04	2781368
2023-02-14	42.60	43.75	42.18	43.64	2168696
2023-02-15	43.15	43.69	43.04	43.67	3234539
2023-02-16	43.00	43.25	42.37	42.57	2004682
2023-02-17	42.35	42.50	41.42	41.58	2935388
2023-02-21	40.91	41.13	39.97	40.05	2729063
2023-02-22	39.96	40.56	39.33	39.57	2501206
2023-02-23	40.24	40.45	39.10	39.79	5267364
2023-02-24	38.93	39.40	38.62	39.11	2631660
2023-02-27	39.62	39.73	38.39	38.51	2402816
2023-02-28	38.83	38.83	38.27	38.48	3649424
2023-03-01	38.62	38.84	37.99	38.12	3631862
2023-03-02	37.84	38.52	37.18	38.38	2590690
2023-03-03	38.40	38.80	38.21	38.59	2261242
2023-03-06	38.76	38.85	37.66	37.78	6189265
2023-03-07	37.64	37.77	37.05	37.31	4126948
2023-03-08	37.44	37.93	37.23	37.90	2463445
2023-03-09	37.90	38.34	37.04	37.06	2663292
2023-03-10	36.97	37.04	35.76	36.06	5367756
2023-03-13	35.27	35.82	34.51	35.32	8292159
2023-03-14	36.12	36.37	34.95	35.29	3995548
2023-03-15	34.35	34.95	33.88	34.39	4433619
2023-03-16	33.86	35.48	33.75	35.34	4931336
2023-03-17	35.34	35.89	34.98	35.08	6316041
2023-03-20	35.13	35.44	34.81	35.20	5431923
2023-03-21	35.73	36.41	34.98	35.47	3957826
2023-03-22	35.25	35.90	34.67	34.70	2274150
2023-03-23	34.92	35.93	34.63	35.27	2529875
2023-03-24	34.94	35.39	34.88	35.26	2113967
2023-03-27	35.72	35.72	34.97	35.21	3965277
2023-03-28	35.03	35.12	34.23	34.61	3035277
2023-03-29	35.25	36.75	35.25	36.60	3704232
2023-03-30	36.88	37.40	36.88	37.28	2222460
2023-03-31	37.04	37.97	36.85	37.67	2565216
2023-04-03	37.65	37.69	36.81	37.20	2452025
2023-04-04	37.10	37.23	35.65	35.94	3610156
2023-04-05	35.58	35.58	34.74	35.06	6133812
2023-04-06	34.85	35.41	34.67	35.15	4669653
2023-04-10	36.50	38.43	36.49	38.04	9191716
2023-04-11	38.30	38.64	37.94	38.37	3206555
2023-04-12	38.81	38.88	37.57	38.00	3019401
2023-04-13	38.04	38.19	36.30	36.88	7742964
2023-04-14	36.91	37.00	35.36	35.46	5219017
2023-04-17	35.26	36.11	35.20	36.02	3697040
2023-04-18	36.15	36.26	35.42	35.72	2718060
2023-04-19	35.22	35.22	34.26	34.62	3672721
2023-04-20	33.78	34.34	33.08	33.32	4547153
2023-04-21	33.27	33.62	32.81	33.44	3545366
2023-04-24	33.13	33.25	32.67	32.90	3117273
2023-04-25	32.58	32.71	31.97	32.09	2908180
2023-04-26	32.26	33.00	32.26	32.68	3696134
2023-04-27	32.77	32.84	32.15	32.76	2702716
2023-04-28	33.09	34.55	32.86	34.44	3913457
2023-05-01	34.42	34.64	33.88	34.06	2729899
2023-05-02	34.10	34.21	33.23	33.47	2275862
2023-05-03	33.65	33.80	32.99	33.05	2072194
2023-05-04	33.01	33.14	32.64	33.04	2445163
2023-05-05	33.48	33.70	33.02	33.45	3032284
2023-05-08	33.34	34.27	32.97	34.18	4039490
2023-05-09	33.21	33.79	32.30	33.60	5914034
2023-05-10	33.96	34.50	32.32	32.88	4099118
2023-05-11	32.70	32.75	32.01	32.55	3682154
2023-05-12	32.73	33.04	32.37	33.03	3386368
2023-05-15	35.74	37.00	34.56	36.75	10442294
2023-05-16	36.75	37.09	35.84	36.61	4395753
2023-05-17	36.91	37.47	36.47	36.98	3893565
2023-05-18	37.02	38.87	36.91	38.74	5974330
2023-05-19	38.72	38.87	37.90	38.32	3133298
2023-05-22	38.25	38.70	37.58	38.37	3282961
2023-05-23	38.34	38.73	37.75	37.80	2530618
2023-05-24	37.37	37.85	37.13	37.23	2842548
2023-05-25	37.89	38.12	36.93	37.85	3328039
2023-05-26	38.03	39.99	37.99	39.71	5310091
2023-05-30	40.19	40.69	39.54	39.95	5492362
2023-05-31	38.85	39.23	38.40	38.73	7618528
2023-06-01	38.51	39.46	38.51	38.97	3063002
2023-06-02	39.68	40.37	39.26	40.24	3506273
2023-06-05	40.13	40.19	38.94	39.00	2224096
2023-06-06	38.60	39.79	38.53	39.48	2446488
2023-06-07	40.05	40.75	39.53	40.02	4311608
2023-06-08	40.00	40.25	38.99	40.10	3621764
2023-06-09	40.53	40.70	39.50	39.78	2257041
2023-06-12	39.83	40.38	39.70	40.31	3488508
2023-06-13	40.81	40.98	40.28	40.58	4271408
2023-06-14	40.52	40.97	40.14	40.46	2537534
2023-06-15	40.20	41.17	40.12	41.08	2874003
2023-06-16	41.42	41.47	39.92	40.47	5541217
2023-06-20	40.02	40.26	38.82	39.12	4378827
2023-06-21	38.82	39.10	38.34	38.42	2978550
2023-06-22	38.25	38.45	38.01	38.35	2320662
2023-06-23	37.80	38.14	37.53	37.86	4848112
2023-06-26	37.85	38.27	37.53	37.56	1862226
2023-06-27	37.64	38.37	37.00	38.21	6473535
2023-06-28	38.02	38.20	37.39	37.85	2642610
2023-06-29	38.04	38.19	37.48	37.60	2565653
2023-06-30	37.86	38.26	37.64	37.93	3254119
2023-07-03	37.87	38.53	37.83	38.51	1329953
2023-07-05	38.08	38.19	37.42	37.66	2046009
2023-07-06	37.08	37.38	36.45	37.36	2622253
2023-07-07	37.55	38.29	37.49	37.67	3963714
2023-07-10	37.50	38.12	37.36	37.87	4487620
2023-07-11	38.10	38.79	37.81	38.36	2912614
2023-07-12	38.89	39.09	37.88	38.42	2911311
2023-07-13	38.42	39.39	38.42	39.36	1978837
2023-07-14	39.20	40.97	38.34	39.66	7874152
2023-07-17	39.52	39.66	38.68	39.14	3084657
2023-07-18	38.76	38.90	37.83	38.46	3941497
2023-07-19	38.93	39.67	38.84	38.93	3225460
2023-07-20	38.54	38.87	38.09	38.28	4058726
2023-07-21	38.56	38.74	37.91	38.30	2727379
2023-07-24	38.37	39.01	38.14	38.92	3532686
2023-07-25	39.04	39.14	38.39	38.64	2659797
2023-07-26	38.43	39.15	38.43	38.88	2512738
2023-07-27	40.30	42.04	40.30	41.68	5722531
2023-07-28	42.31	42.72	41.87	42.03	3953824
2023-07-31	42.30	42.78	42.14	42.56	5952417
2023-08-01	42.00	43.02	41.19	42.87	5514519
2023-08-02	42.30	43.04	42.18	42.42	3805345
2023-08-03	42.03	43.67	41.75	43.26	3813479
2023-08-04	43.12	44.27	42.85	43.45	3906487
2023-08-07	43.80	43.99	43.20	43.50	2130856
2023-08-08	43.07	43.44	42.25	43.16	3489108
2023-08-09	42.95	43.12	42.45	42.58	2743022
2023-08-10	43.10	43.17	41.71	42.15	2914876
2023-08-11	41.89	42.32	41.80	41.88	1862576
2023-08-14	42.11	42.73	42.09	42.60	2016477
2023-08-15	42.24	42.27	41.03	41.05	2987708
2023-08-16	40.76	40.87	40.10	40.42	2366735
2023-08-17	40.64	41.28	40.13	40.29	2253784
2023-08-18	39.51	39.95	39.23	39.74	2405785
2023-08-21	39.69	40.45	39.55	40.40	1462238
2023-08-22	40.76	40.86	40.17	40.42	1836248
2023-08-23	40.33	41.23	40.18	41.05	1498115
2023-08-24	41.26	41.29	39.82	39.87	1922846
2023-08-25	39.93	40.02	38.84	39.49	2659561
2023-08-28	40.15	41.52	40.02	41.41	4268623
2023-08-29	41.35	41.72	40.96	41.55	2310745
2023-08-30	41.68	43.04	41.66	42.52	3508758
2023-08-31	43.81	45.63	43.77	45.00	6968597
2023-09-01	45.31	46.31	45.18	45.96	3226294
2023-09-05	45.40	46.33	45.07	45.79	4401991
2023-09-06	45.42	45.89	45.01	45.44	3397453
2023-09-07	44.34	44.34	43.12	43.43	4383768
2023-09-08	43.40	43.87	43.16	43.47	2708985
2023-09-11	42.90	42.90	42.90	42.90	1099
2023-09-12	42.70	43.54	42.22	42.30	3479912
2023-09-13	42.73	43.76	42.68	43.22	3215746
2023-09-14	43.65	43.86	43.14	43.69	2493376
2023-09-15	43.63	43.84	43.28	43.60	4482657
2023-09-18	43.62	44.09	43.08	43.65	2207975
2023-09-19	43.60	44.28	43.43	43.92	3159083
2023-09-20	45.75	46.89	45.49	45.65	8479541
2023-09-21	45.16	45.48	44.39	44.44	3855838
2023-09-22	44.84	46.51	44.83	45.14	5078769
2023-09-25	44.79	45.17	44.39	44.62	2685874
2023-09-26	44.24	44.94	43.74	44.27	3571053
2023-09-27	44.66	45.22	44.28	44.56	2547739
2023-09-28	44.62	46.00	44.59	45.80	3282054
2023-09-29	46.05	46.17	45.54	45.63	2512105
2023-10-02	45.86	46.52	45.24	45.47	2580482
2023-10-03	45.24	46.10	44.65	44.82	2146236
2023-10-04	44.97	45.34	44.55	45.29	2445402
2023-10-05	46.51	47.14	45.62	46.11	4017781
2023-10-06	45.85	46.58	45.52	46.40	3196192
2023-10-09	45.88	46.01	44.82	45.40	2171409
2023-10-10	45.40	46.03	45.20	45.35	2192743
2023-10-11	45.35	46.40	45.35	46.39	2501831
2023-10-12	46.50	46.63	45.38	45.62	2998393
2023-10-13	46.07	46.65	45.59	45.70	3111423
2023-10-16	45.79	45.99	45.36	45.75	2241587
2023-10-17	45.11	46.01	43.58	44.14	7855161
2023-10-18	43.84	44.97	43.83	44.45	3809634
2023-10-19	44.39	44.57	42.83	43.06	3407117
2023-10-20	43.01	43.42	42.65	42.86	3768555
2023-10-23	42.45	42.68	41.65	41.81	4064363
2023-10-24	42.30	43.00	42.20	42.96	4314415
2023-10-25	42.94	43.49	42.03	42.18	2764352
2023-10-26	42.10	42.34	35.62	38.26	17872244
2023-10-27	38.67	39.41	38.08	38.97	6533346
2023-10-30	43.15	44.17	40.81	41.80	16960121
2023-10-31	39.00	41.55	38.43	40.15	19497622
2023-11-01	39.82	41.86	39.76	41.74	20959935
2023-11-02	41.88	42.93	41.83	42.16	7657624
2023-11-03	42.37	43.71	42.29	43.01	4479838
2023-11-06	42.72	43.70	41.78	43.17	4426017
2023-11-07	42.82	43.25	42.44	43.09	5720400
2023-11-08	43.10	43.46	42.65	43.26	3119767
2023-11-09	43.70	45.29	43.58	44.18	6196858
2023-11-10	44.36	45.19	44.04	45.00	4024340
2023-11-13	44.68	45.19	44.13	45.18	3457999
2023-11-14	46.17	46.48	45.70	45.87	4253912
2023-11-15	45.53	46.26	45.23	46.03	3625556
2023-11-16	45.69	46.34	45.23	46.01	3537304
2023-11-17	46.30	46.81	46.11	46.62	3469866
2023-11-20	46.70	47.42	46.60	47.35	3757132
2023-11-21	46.61	47.04	46.11	46.24	4360645
2023-11-22	46.41	47.24	46.41	46.91	3444142
2023-11-24	46.56	46.79	46.05	46.60	2262093
2023-11-27	46.41	47.53	46.29	47.21	4263734
2023-11-28	46.93	47.13	46.42	46.89	4208817
2023-11-29	47.62	48.23	47.13	47.32	4765897
2023-11-30	47.57	48.43	46.96	48.31	16745639
2023-12-01	47.85	48.86	47.62	48.39	11465087
2023-12-04	47.68	48.03	46.90	47.47	3843959
2023-12-05	47.20	47.50	46.47	46.77	3087666
2023-12-06	47.79	48.65	46.77	46.82	3429101
2023-12-07	47.38	47.73	46.75	47.31	3807279
2023-12-08	47.13	48.11	47.03	47.86	8455556
2023-12-11	48.43	49.68	48.39	49.24	6057839
2023-12-12	49.27	50.14	49.14	49.62	4887133
2023-12-13	49.56	50.68	49.56	50.43	6881893
2023-12-14	50.99	52.23	50.90	51.15	8115047
2023-12-15	51.00	51.32	50.26	50.68	7288076
2023-12-18	50.57	50.90	50.28	50.52	3150408
2023-12-19	50.52	51.10	50.29	50.94	3798863
2023-12-20	50.84	50.87	49.36	49.41	5201827
2023-12-21	51.25	52.42	50.85	52.38	7347048
2023-12-22	52.50	52.88	52.23	52.66	2936503
2023-12-26	52.74	53.21	52.68	52.76	2010869
2023-12-27	52.87	53.18	52.28	52.42	2167187
2023-12-28	52.50	52.95	52.35	52.93	4200007
2023-12-29	52.82	53.01	52.14	52.37	3478073
2024-01-02	51.76	51.95	50.68	50.86	7190574
2024-01-03	50.09	50.91	50.00	50.34	5918025
2024-01-04	50.30	50.79	49.94	50.02	4641022
2024-01-05	49.69	50.35	49.67	50.05	4766043
2024-01-08	50.14	50.66	50.05	50.19	3390151
2024-01-09	49.52	50.02	49.34	49.43	4799019
2024-01-10	49.38	50.67	48.96	50.51	4301951
2024-01-11	50.47	51.11	49.68	50.60	3102913
2024-01-12	50.89	51.18	50.00	50.01	2819332
2024-01-16	51.61	52.52	50.89	52.23	8062764
2024-01-17	52.17	52.77	51.75	52.32	5405352
2024-01-18	52.98	53.61	52.76	53.55	5645046
2024-01-19	54.00	54.79	53.65	54.77	4797404
2024-01-22	57.83	58.73	56.50	57.00	16473375
2024-01-23	58.33	59.15	57.20	57.73	10920938
2024-01-24	59.00	59.06	57.71	58.03	9723772
2024-01-25	59.00	60.55	58.94	60.33	23848748
2024-01-26	58.86	59.40	57.21	58.23	19645788
2024-01-29	59.40	60.45	59.04	59.75	9380323
2024-01-30	59.59	59.75	57.81	58.12	9717071
2024-01-31	57.69	58.18	57.21	57.25	5797970
2024-02-01	57.24	57.68	56.59	57.40	7272778
2024-02-02	57.25	58.25	57.00	58.16	5529566
2024-02-05	58.07	58.52	57.28	58.47	4838170
2024-02-06	59.05	59.24	58.26	58.45	5187183
2024-02-07	58.47	58.72	57.66	57.94	4946939
2024-02-08	57.57	57.98	57.02	57.12	7468421
2024-02-09	56.50	57.35	56.23	56.82	6518323
2024-02-12	56.57	58.07	56.51	57.32	4459851
2024-02-13	55.92	55.94	54.79	55.34	6572103
2024-02-14	55.93	56.56	55.88	56.08	3964221
2024-02-15	56.18	56.57	55.84	56.01	4385885
2024-02-16	56.04	56.30	53.92	54.00	6034668
2024-02-20	53.96	54.14	53.29	54.13	5141369
2024-02-21	53.88	54.00	52.89	53.39	4248454
2024-02-22	54.66	56.00	54.43	55.70	5101191
2024-02-23	55.49	56.21	55.29	56.06	3163622
2024-02-26	56.74	57.69	56.45	57.08	6165037
2024-02-27	58.25	58.40	57.29	57.48	6304337
2024-02-28	56.84	57.80	56.63	57.46	4133851
2024-02-29	58.11	59.65	57.70	59.47	7700337
2024-03-01	61.00	64.54	60.64	64.30	17078252
2024-03-04	65.00	65.04	63.25	64.32	6230531
2024-03-05	63.30	64.29	62.17	63.49	7136191
2024-03-06	64.93	65.92	63.59	64.70	9295245
2024-03-07	64.83	65.06	63.46	64.28	6825460
2024-03-08	64.87	65.73	62.81	63.00	6527610
2024-03-11	62.30	62.83	61.07	62.05	7265425
2024-03-12	62.65	63.36	61.69	62.97	5705539
2024-03-13	62.65	63.00	62.02	62.48	3455880
2024-03-14	62.33	62.39	60.15	60.80	3454814
2024-03-15	60.23	60.53	59.60	59.79	5758971
2024-03-18	60.03	60.47	58.99	59.31	3864938
2024-03-19	58.91	60.26	58.47	59.81	4330159
2024-03-20	60.20	60.82	59.41	60.72	4236243
2024-03-21	64.80	66.01	63.72	63.74	11606154
2024-03-22	63.61	64.41	63.09	63.94	5439407
2024-03-25	63.18	65.53	63.03	64.98	6259079
2024-03-26	65.80	69.28	65.54	68.15	11428943
2024-03-27	68.98	69.02	66.43	67.64	6283168
2024-03-28	68.39	69.19	68.05	68.24	7935551
2024-04-01	68.92	72.35	68.89	70.85	12500729
2024-04-02	69.50	69.72	67.74	68.83	6647103
2024-04-03	68.93	72.12	68.10	71.62	10929098
2024-04-04	73.14	74.86	70.33	70.54	9698340
2024-04-05	73.16	73.46	70.79	73.11	8263754
2024-04-08	75.00	76.92	71.57	72.95	7550403
2024-04-09	75.68	75.75	71.53	72.65	8326470
2024-04-10	71.56	73.09	71.01	72.25	7681332
2024-04-11	72.48	74.19	71.94	73.90	5928473
2024-04-12	73.25	73.32	71.73	72.06	5328713
2024-04-15	73.05	73.35	70.06	70.43	5627377
2024-04-16	69.99	71.25	69.19	71.06	4467713
2024-04-17	72.21	73.20	69.91	70.17	6524443
2024-04-18	69.96	70.72	68.23	68.32	4347218
2024-04-19	67.49	68.41	65.61	66.05	7030034
2024-04-22	66.35	68.20	65.84	67.05	6832771
2024-04-23	67.20	70.24	67.20	69.92	7710638
2024-04-24	71.05	72.13	68.16	69.55	7400400
2024-04-25	66.74	70.10	65.23	69.44	8613203
2024-04-26	71.00	71.78	66.99	71.36	13869066
2024-04-29	71.09	72.44	68.99	69.86	8998630
2024-04-30	69.69	72.16	69.57	70.83	7783293
2024-05-01	70.17	71.99	68.87	70.51	8642317
2024-05-02	70.65	70.81	67.91	69.72	6375545
2024-05-03	71.00	71.64	70.08	70.95	6003596
2024-05-06	72.00	73.83	71.92	72.60	6550098
2024-05-07	72.28	72.77	71.27	71.49	3932658
2024-05-08	70.51	72.23	70.18	72.04	4232156
2024-05-09	71.86	72.77	71.16	72.09	4567230
2024-05-10	72.82	73.26	71.58	71.60	3701111
2024-05-13	72.08	72.60	70.55	70.97	3828384
2024-05-14	71.03	73.66	70.56	73.54	7083944
2024-05-15	74.04	75.77	73.88	75.69	7974310
2024-05-16	75.50	75.85	74.05	74.10	4969232
2024-05-17	73.46	73.68	71.98	72.10	6195169
2024-05-20	72.40	74.24	72.37	73.05	5603352
2024-05-21	71.70	74.68	71.20	74.01	4782189
2024-05-22	74.30	74.37	72.60	73.54	3446949
2024-05-23	75.68	76.89	73.85	74.16	5393159
2024-05-24	74.75	75.48	74.00	74.81	2743577
2024-05-28	75.75	76.52	75.27	76.14	4779296
2024-05-29	75.24	77.66	75.10	77.43	7524452
2024-05-30	76.68	76.75	74.44	75.51	6287414
2024-05-31	75.51	76.14	72.75	75.29	7700824
2024-06-03	75.78	76.20	74.12	74.98	4161723
2024-06-04	74.75	74.90	73.26	73.94	3824131
2024-06-05	74.98	77.16	74.75	76.90	5501411
2024-06-06	76.70	76.89	75.10	75.25	3877734
2024-06-07	74.88	75.81	74.46	74.98	5640273
2024-06-10	74.46	77.29	74.35	77.10	6080879
2024-06-11	77.07	77.47	75.88	76.52	3928388
2024-06-12	77.66	79.84	77.40	79.19	5619595
2024-06-13	78.97	80.48	78.74	79.58	6791486
2024-06-14	78.16	79.00	76.91	78.12	3152422
2024-06-17	78.00	80.07	77.27	79.86	4672549
2024-06-18	80.37	81.55	79.63	80.23	5463627
2024-06-20	80.36	80.47	76.07	76.29	5902130
2024-06-21	75.83	76.80	74.70	75.77	6825178
2024-06-24	75.31	76.44	74.84	75.40	5122733
2024-06-25	75.74	77.06	75.15	76.86	3764357
2024-06-26	76.84	77.13	75.01	75.47	3663392
2024-06-27	74.68	77.74	73.81	76.62	4344877
2024-06-28	76.50	78.18	75.51	75.77	8582818
2024-07-01	76.21	76.62	74.38	76.38	3605204
2024-07-02	75.77	78.11	75.46	78.05	2701599
2024-07-03	78.04	78.64	77.47	77.79	1959031
2024-07-05	78.01	78.01	76.85	77.17	2313946
2024-07-08	77.71	79.12	77.33	78.50	3704855
2024-07-09	78.46	79.75	78.14	78.43	3117651
2024-07-10	79.16	80.38	78.75	80.24	4428647
2024-07-11	80.16	80.20	77.29	77.84	4130734
2024-07-12	77.54	79.28	76.86	78.77	4554114
2024-07-15	79.50	80.09	77.99	78.82	5405394
2024-07-16	78.24	79.11	76.98	77.06	4257110
2024-07-17	75.49	75.57	71.67	71.79	10699920
2024-07-18	72.54	72.59	68.82	70.24	8726931
2024-07-19	70.65	71.65	69.21	69.82	4315893
2024-07-22	71.22	73.15	70.69	73.06	5421088
2024-07-23	72.36	73.45	72.35	72.96	2789326
2024-07-24	72.91	74.37	71.83	72.01	6386900
2024-07-25	68.48	69.08	66.40	66.49	13600965
2024-07-26	67.80	68.30	67.04	68.26	4473066
2024-07-29	69.00	69.17	66.05	66.43	6354088
2024-07-30	66.53	66.64	63.09	63.18	9253465
2024-07-31	66.37	67.62	64.67	67.05	13538936
2024-08-01	60.34	63.19	58.11	60.53	26887917
2024-08-02	58.41	58.45	55.56	57.23	13250778
2024-08-05	54.03	57.66	52.77	56.99	10891320
2024-08-06	56.62	58.80	56.62	57.38	9543684
2024-08-07	58.65	59.53	55.73	56.25	8197530
2024-08-08	57.59	59.44	56.46	58.98	6067049
2024-08-09	59.00	59.92	58.13	59.68	5335101
2024-08-12	59.68	61.49	59.02	60.37	6863829
2024-08-13	60.99	61.96	60.81	61.58	5104705
2024-08-14	62.25	62.75	60.61	61.51	4512608
2024-08-15	62.70	63.75	61.91	63.50	5661354
2024-08-16	63.17	64.43	62.94	64.05	4496876
2024-08-19	63.80	65.23	63.19	65.10	5147110
2024-08-20	65.05	65.14	64.23	64.42	3704447
2024-08-21	64.89	65.10	63.90	65.03	4308555
2024-08-22	64.79	65.49	63.85	64.04	3177693
2024-08-23	64.25	65.04	63.45	64.35	3045446