WOLF Historical Prices

Summary

Key Stock Metrics

4.66

(January 14, 2025)

52-Week Low

30.86

(June 12, 2024)

52-Week High

142.33

(November 15, 2021)

All-Time High

5.39

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-17	2.47	2.50	2.41	2.50	185600
1993-05-18	2.50	2.63	2.44	2.53	394400
1993-05-19	2.38	2.50	2.34	2.50	283200
1993-05-20	2.44	2.50	2.41	2.41	46400
1993-05-21	2.38	2.50	2.38	2.44	151200
1993-05-24	2.38	2.47	2.38	2.42	21600
1993-05-25	2.50	2.50	2.38	2.41	100800
1993-05-26	2.47	2.47	2.31	2.31	48800
1993-05-27	2.31	2.41	2.31	2.41	97600
1993-05-28	2.38	2.44	2.34	2.34	124000
1993-06-01	2.31	2.38	2.25	2.25	112000
1993-06-02	2.31	2.31	2.16	2.16	166400
1993-06-03	2.06	2.22	2.06	2.13	293600
1993-06-04	2.13	2.25	2.13	2.22	48000
1993-06-07	2.23	2.50	2.22	2.38	354400
1993-06-08	2.45	2.50	2.34	2.38	101600
1993-06-09	2.34	2.47	2.31	2.34	48800
1993-06-10	2.38	2.38	2.25	2.31	98400
1993-06-11	2.25	2.38	2.25	2.38	68800
1993-06-15	2.38	2.38	1.94	2.13	414400
1993-06-16	2.09	2.09	1.88	2.00	384800
1993-06-17	2.03	2.03	1.81	1.91	247200
1993-06-18	1.91	1.91	1.63	1.73	547200
1993-06-21	1.81	1.81	1.59	1.69	1160000
1993-06-22	1.63	1.75	1.63	1.75	416800
1993-06-23	1.75	1.84	1.72	1.78	692000
1993-06-24	1.75	1.78	1.72	1.75	311200
1993-06-25	1.78	1.81	1.72	1.72	80800
1993-06-28	1.81	1.81	1.66	1.70	188000
1993-06-29	1.66	1.69	1.38	1.47	720800
1993-06-30	1.31	1.69	1.06	1.59	4587200
1993-07-01	1.59	1.84	1.59	1.70	543200
1993-07-02	1.75	1.81	1.69	1.78	311200
1993-07-06	1.78	1.81	1.75	1.78	104800
1993-07-07	1.72	1.78	1.72	1.78	27200
1993-07-08	1.72	1.78	1.63	1.78	238400
1993-07-09	1.84	2.19	1.81	2.13	1447200
1993-07-12	2.13	2.16	1.97	2.16	420800
1993-07-13	2.16	2.16	2.03	2.09	250400
1993-07-14	2.03	2.16	2.03	2.13	130400
1993-07-15	2.16	2.16	2.09	2.09	11200
1993-07-16	2.06	2.14	2.06	2.09	103200
1993-07-19	2.03	2.13	2.03	2.13	12800
1993-07-20	2.03	2.25	2.03	2.16	222400
1993-07-21	2.22	2.22	2.13	2.13	148800
1993-07-22	2.13	2.13	2.00	2.06	192000
1993-07-23	2.00	2.08	2.00	2.08	84800
1993-07-26	2.09	2.09	2.03	2.03	58400
1993-07-27	2.03	2.03	1.84	1.89	302400
1993-07-28	1.84	1.91	1.84	1.84	245600
1993-07-29	1.84	1.88	1.72	1.75	131200
1993-07-30	1.88	1.88	1.75	1.78	48000
1993-08-02	1.78	1.78	1.78	1.78	2400
1993-08-03	1.84	1.84	1.75	1.75	137600
1993-08-04	1.75	1.84	1.69	1.69	92800
1993-08-05	1.75	1.78	1.50	1.59	793600
1993-08-06	1.63	1.66	1.56	1.63	260800
1993-08-09	1.63	1.63	1.48	1.53	508000
1993-08-10	1.53	1.78	1.53	1.75	267200
1993-08-11	1.78	1.81	1.75	1.81	360000
1993-08-12	1.81	1.81	1.75	1.75	291200
1993-08-13	1.75	1.81	1.75	1.81	452800
1993-08-16	1.84	1.84	1.75	1.81	9600
1993-08-17	1.78	1.78	1.78	1.78	16000
1993-08-18	1.69	1.78	1.69	1.73	44800
1993-08-19	1.73	1.77	1.69	1.77	114400
1993-08-20	1.69	1.78	1.69	1.70	191200
1993-08-23	1.69	1.69	1.69	1.69	5600
1993-08-24	1.75	1.81	1.69	1.72	211200
1993-08-25	1.72	1.78	1.72	1.72	180000
1993-08-26	1.72	1.77	1.72	1.77	99200
1993-08-27	1.72	1.78	1.72	1.72	47200
1993-08-30	1.75	1.75	1.69	1.69	52800
1993-08-31	1.56	1.75	1.56	1.75	333600
1993-09-01	1.69	1.75	1.69	1.69	84800
1993-09-02	1.63	1.75	1.59	1.63	114400
1993-09-03	1.56	1.69	1.56	1.69	218400
1993-09-07	1.69	1.69	1.56	1.56	24800
1993-09-08	1.59	1.59	1.50	1.59	20000
1993-09-09	1.50	1.59	1.50	1.50	40000
1993-09-10	1.50	1.59	1.50	1.59	1600
1993-09-13	1.59	1.63	1.53	1.63	113600
1993-09-14	1.56	1.63	1.56	1.59	26400
1993-09-15	1.59	1.63	1.53	1.53	85600
1993-09-16	1.53	1.63	1.53	1.56	52800
1993-09-17	1.50	1.56	1.50	1.50	56000
1993-09-20	1.56	1.56	1.50	1.50	62400
1993-09-21	1.47	1.53	1.44	1.44	33600
1993-09-22	1.50	1.53	1.41	1.53	55200
1993-09-23	1.50	1.53	1.50	1.53	54400
1993-09-24	1.50	1.53	1.47	1.47	70400
1993-09-27	1.53	1.66	1.47	1.53	128800
1993-09-28	1.66	1.75	1.53	1.66	145600
1993-09-29	1.69	1.78	1.69	1.78	122400
1993-09-30	1.69	1.78	1.69	1.69	38400
1993-10-01	1.69	1.78	1.69	1.78	49600
1993-10-04	1.78	1.78	1.72	1.75	76000
1993-10-05	1.78	1.78	1.72	1.73	36000
1993-10-06	1.72	1.75	1.72	1.72	48800
1993-10-07	1.69	1.72	1.63	1.63	60800
1993-10-08	1.69	1.69	1.59	1.59	13600
1993-10-11	1.63	1.63	1.50	1.50	20000
1993-10-12	1.63	1.63	1.50	1.50	20000
1993-10-13	1.63	1.63	1.50	1.63	16000
1993-10-14	1.50	1.66	1.50	1.56	111200
1993-10-15	1.63	1.78	1.56	1.78	214400
1993-10-18	1.66	1.78	1.66	1.69	73600
1993-10-19	1.66	1.78	1.66	1.73	32800
1993-10-20	1.66	1.75	1.66	1.75	48800
1993-10-21	1.75	1.75	1.66	1.66	12000
1993-10-22	1.70	1.75	1.66	1.69	33600
1993-10-25	1.75	1.75	1.66	1.66	18400
1993-10-26	1.75	1.75	1.66	1.70	64800
1993-10-27	1.75	1.75	1.66	1.75	9600
1993-10-28	1.75	1.88	1.66	1.81	1114400
1993-10-29	1.84	1.88	1.75	1.81	176000
1993-11-01	1.84	1.88	1.78	1.88	166400
1993-11-02	1.91	2.00	1.81	1.94	212800
1993-11-03	1.94	1.97	1.84	1.84	465600
1993-11-04	1.84	1.97	1.84	1.84	256800
1993-11-05	1.84	1.88	1.75	1.88	96000
1993-11-08	1.88	1.88	1.78	1.80	62400
1993-11-09	1.88	1.88	1.78	1.78	72800
1993-11-10	1.88	1.88	1.78	1.88	27200
1993-11-11	1.78	1.78	1.78	1.78	5600
1993-11-12	1.78	1.88	1.78	1.88	4000
1993-11-15	1.88	1.88	1.78	1.78	16800
1993-11-16	1.91	1.94	1.80	1.88	103200
1993-11-17	1.91	1.91	1.78	1.78	22400
1993-11-18	1.78	1.94	1.78	1.81	24800
1993-11-19	1.94	1.94	1.78	1.88	24800
1993-11-22	1.88	1.88	1.78	1.78	160000
1993-11-23	1.88	1.88	1.78	1.78	62400
1993-11-24	1.78	1.81	1.72	1.75	224000
1993-11-26	1.72	1.72	1.72	1.72	800
1993-11-29	1.72	1.80	1.72	1.80	5600
1993-11-30	1.80	1.84	1.72	1.81	32000
1993-12-01	1.72	1.84	1.72	1.84	362400
1993-12-02	1.84	1.84	1.75	1.81	11200
1993-12-03	1.81	1.84	1.75	1.81	45600
1993-12-06	1.81	1.88	1.75	1.88	21600
1993-12-07	1.84	1.88	1.84	1.88	4800
1993-12-08	1.75	1.75	1.75	1.75	9600
1993-12-09	1.81	1.88	1.75	1.75	53600
1993-12-10	1.75	1.88	1.75	1.88	18400
1993-12-13	1.88	1.88	1.75	1.88	8000
1993-12-14	1.75	1.88	1.75	1.75	7200
1993-12-15	1.75	1.88	1.75	1.88	4800
1993-12-16	1.83	1.88	1.75	1.84	34400
1993-12-17	1.84	1.84	1.78	1.84	28800
1993-12-20	1.75	1.84	1.75	1.84	4800
1993-12-21	1.78	1.84	1.75	1.75	27200
1993-12-22	1.84	1.84	1.75	1.84	34400
1993-12-23	1.84	1.84	1.75	1.84	29600
1993-12-27	1.75	1.84	1.75	1.84	12000
1993-12-28	1.84	1.84	1.75	1.84	24000
1993-12-29	1.75	1.84	1.75	1.75	58400
1993-12-30	1.75	1.75	1.75	1.75	18400
1993-12-31	1.75	1.84	1.69	1.84	384000
1994-01-03	1.91	1.91	1.91	1.91	1600
1994-01-04	1.91	1.91	1.75	1.91	12000
1994-01-05	1.75	1.91	1.75	1.81	23200
1994-01-06	1.75	1.75	1.75	1.75	800
1994-01-07	1.75	1.88	1.75	1.88	16000
1994-01-10	1.75	1.88	1.75	1.88	3200
1994-01-11	1.75	1.88	1.75	1.88	32000
1994-01-12	1.81	1.81	1.75	1.77	39200
1994-01-13	1.75	1.81	1.75	1.81	35200
1994-01-14	1.78	1.81	1.75	1.75	28800
1994-01-17	1.78	1.81	1.75	1.81	18400
1994-01-18	1.77	1.78	1.72	1.75	209600
1994-01-19	1.72	1.72	1.72	1.72	18400
1994-01-20	1.81	1.81	1.75	1.81	6400
1994-01-21	1.72	1.81	1.72	1.72	35200
1994-01-24	1.72	1.81	1.72	1.81	54400
1994-01-25	1.72	1.81	1.72	1.81	84000
1994-01-26	1.81	1.84	1.72	1.75	61600
1994-01-27	1.75	1.84	1.72	1.72	537600
1994-01-28	1.72	1.81	1.56	1.56	238400
1994-01-31	1.72	1.72	1.47	1.47	112800
1994-02-01	1.47	1.63	1.47	1.50	12800
1994-02-02	1.63	1.63	1.50	1.58	30400
1994-02-03	1.50	1.63	1.50	1.63	19200
1994-02-04	1.50	1.59	1.47	1.47	45600
1994-02-07	1.59	1.59	1.34	1.47	464000
1994-02-08	1.47	1.47	1.34	1.34	88000
1994-02-09	1.34	1.38	1.34	1.38	267200
1994-02-10	1.41	1.41	1.31	1.41	135200
1994-02-11	1.38	1.38	1.28	1.31	18400
1994-02-14	1.28	1.34	1.16	1.28	465600
1994-02-15	1.16	1.28	1.16	1.20	76000
1994-02-16	1.16	1.38	1.16	1.38	244000
1994-02-17	1.41	1.41	1.28	1.31	135200
1994-02-18	1.41	1.41	1.41	1.41	12800
1994-02-22	1.41	1.41	1.31	1.34	27200
1994-02-23	1.31	1.44	1.31	1.31	99200
1994-02-24	1.41	1.41	1.31	1.31	20000
1994-02-25	1.38	1.38	1.28	1.38	12000
1994-02-28	1.38	1.38	1.28	1.28	145600
1994-03-01	1.25	1.34	1.25	1.25	77600
1994-03-02	1.25	1.27	1.25	1.25	40000
1994-03-03	1.31	1.31	1.14	1.16	1480800
1994-03-04	1.31	1.31	1.16	1.19	82400
1994-03-07	1.25	1.25	1.20	1.25	16800
1994-03-08	1.25	1.25	1.13	1.13	322400
1994-03-09	1.13	1.19	1.13	1.14	96800
1994-03-10	1.19	1.19	1.13	1.13	205600
1994-03-11	1.13	1.16	1.06	1.16	172000
1994-03-14	1.06	1.13	1.06	1.06	22400
1994-03-15	1.06	1.16	1.06	1.13	24000
1994-03-16	1.06	1.13	1.06	1.13	34400
1994-03-17	1.03	1.13	1.03	1.03	148000
1994-03-18	1.03	1.13	1.03	1.13	16000
1994-03-21	1.03	1.06	1.03	1.03	52800
1994-03-22	1.03	1.06	0.97	1.03	108800
1994-03-23	1.06	1.06	0.97	1.00	78400
1994-03-24	0.97	1.06	0.97	1.06	180000
1994-03-25	1.06	1.06	0.94	0.94	138400
1994-03-28	1.03	1.03	0.89	0.97	2324000
1994-03-29	1.03	1.19	0.97	1.13	288800
1994-03-30	1.16	1.16	0.88	1.03	440000
1994-03-31	0.94	1.03	0.94	1.03	56000
1994-04-04	0.94	1.03	0.94	1.03	13600
1994-04-05	1.06	1.06	0.95	1.06	33600
1994-04-06	1.05	1.05	0.91	0.91	150400
1994-04-07	0.97	1.03	0.97	1.03	20800
1994-04-08	1.00	1.09	0.91	1.09	220800
1994-04-11	1.09	1.09	0.94	1.09	41600
1994-04-12	0.94	1.09	0.94	1.09	111200
1994-04-13	0.94	1.09	0.94	0.94	109600
1994-04-14	0.94	1.09	0.91	0.94	608800
1994-04-15	1.00	1.00	0.91	1.00	81600
1994-04-18	1.00	1.00	0.91	0.91	4800
1994-04-19	1.00	1.00	0.91	0.92	24800
1994-04-20	0.97	1.00	0.91	1.00	23200
1994-04-21	0.94	1.00	0.91	0.91	20000
1994-04-22	0.91	1.00	0.91	0.91	22400
1994-04-26	0.94	0.94	0.81	0.88	239200
1994-04-28	0.88	0.88	0.72	0.72	246400
1994-04-29	0.72	0.88	0.69	0.84	171200
1994-05-02	0.88	0.88	0.88	0.88	5600
1994-05-03	0.88	0.88	0.66	0.72	328800
1994-05-04	0.75	0.78	0.69	0.78	136800
1994-05-05	0.78	0.91	0.78	0.88	88000
1994-05-06	0.91	0.91	0.84	0.91	29600
1994-05-09	0.91	0.91	0.84	0.84	41600
1994-05-10	0.91	0.94	0.88	0.93	170400
1994-05-11	0.94	0.94	0.88	0.88	18400
1994-05-12	0.94	0.94	0.84	0.91	66400
1994-05-13	0.94	1.00	0.91	0.94	77600
1994-05-16	0.88	0.91	0.88	0.88	5600
1994-05-17	0.94	1.03	0.94	0.94	51200
1994-05-18	1.03	1.03	0.94	0.97	28000
1994-05-19	0.94	1.00	0.91	0.91	57600
1994-05-20	1.00	1.13	0.94	1.00	344800
1994-05-23	1.16	1.16	1.03	1.06	36800
1994-05-24	1.03	1.16	1.03	1.16	16000
1994-05-25	1.03	1.13	1.03	1.13	64000
1994-05-26	1.13	1.13	1.09	1.09	8800
1994-05-27	1.03	1.08	1.03	1.08	5600
1994-05-31	1.00	1.09	1.00	1.00	21600
1994-06-01	1.00	1.09	0.97	0.97	42400
1994-06-02	0.97	1.09	0.94	1.09	93600
1994-06-03	0.94	0.97	0.94	0.97	20800
1994-06-06	0.94	0.94	0.94	0.94	11200
1994-06-07	0.94	1.00	0.94	0.94	57600
1994-06-08	0.91	0.91	0.91	0.91	20800
1994-06-09	0.91	0.94	0.91	0.92	69600
1994-06-10	0.92	0.97	0.92	0.97	56000
1994-06-14	1.00	1.00	0.88	0.88	54400
1994-06-15	0.88	0.92	0.84	0.84	47200
1994-06-16	0.97	0.97	0.84	0.97	36800
1994-06-17	0.97	0.97	0.81	0.97	22400
1994-06-20	0.97	0.97	0.97	0.97	9600
1994-06-21	0.81	0.94	0.81	0.94	7200
1994-06-22	0.94	0.97	0.94	0.97	36800
1994-06-23	0.97	0.97	0.88	0.88	49600
1994-06-24	0.91	0.94	0.91	0.94	62400
1994-06-27	0.91	0.91	0.91	0.91	10400
1994-06-28	1.00	1.09	0.97	1.06	177600
1994-06-29	1.06	1.06	1.03	1.03	26400
1994-06-30	1.03	1.31	1.03	1.31	479200
1994-07-01	1.34	1.34	1.00	1.00	554400
1994-07-05	1.13	1.13	1.00	1.00	24800
1994-07-06	1.13	1.13	0.97	1.03	96800
1994-07-07	0.94	1.03	0.94	1.00	61600
1994-07-08	1.03	1.03	1.03	1.03	5600
1994-07-12	1.00	1.03	1.00	1.00	54400
1994-07-13	1.06	1.06	1.00	1.06	34400
1994-07-14	1.06	1.09	1.03	1.09	52800
1994-07-15	1.13	1.13	1.13	1.13	4800
1994-07-18	1.13	1.13	1.13	1.13	4000
1994-07-19	1.13	1.13	1.03	1.03	18400
1994-07-20	1.13	1.13	1.03	1.03	11200
1994-07-21	1.13	1.13	1.03	1.13	12800
1994-07-22	1.06	1.06	1.06	1.06	8000
1994-07-25	1.03	1.09	1.03	1.09	8800
1994-07-26	1.03	1.09	1.03	1.09	10400
1994-07-28	1.03	1.03	0.97	1.00	25600
1994-07-29	0.97	1.09	0.97	1.09	5600
1994-08-01	0.97	1.09	0.97	0.97	12000
1994-08-02	1.09	1.09	1.06	1.06	1600
1994-08-03	1.06	1.13	1.00	1.09	160000
1994-08-04	1.13	1.19	1.09	1.13	80000
1994-08-05	1.16	1.16	1.06	1.09	43200
1994-08-08	1.09	1.09	1.09	1.09	1600
1994-08-09	1.03	1.13	1.03	1.13	8800
1994-08-10	1.13	1.16	1.03	1.13	117600
1994-08-11	1.09	1.16	1.09	1.13	7200
1994-08-12	1.09	1.09	1.09	1.09	9600
1994-08-15	1.13	1.22	1.09	1.09	13600
1994-08-16	1.09	1.22	1.09	1.16	103200
1994-08-17	1.13	1.22	1.13	1.22	35200
1994-08-18	1.13	1.22	1.13	1.13	3200
1994-08-19	1.22	1.22	1.09	1.09	11200
1994-08-22	1.19	1.19	1.13	1.16	29600
1994-08-23	1.19	1.19	1.19	1.19	2400
1994-08-24	1.09	1.19	1.09	1.09	3200
1994-08-25	1.16	1.16	1.09	1.09	34400
1994-08-26	1.16	1.16	1.08	1.13	140800
1994-08-29	1.06	1.19	1.06	1.19	6400
1994-08-30	1.09	1.19	1.06	1.19	8000
1994-08-31	1.06	1.19	1.06	1.19	3200
1994-09-01	1.16	1.22	1.13	1.13	236000
1994-09-02	1.19	1.19	1.13	1.13	68000
1994-09-06	1.19	1.22	1.13	1.15	198400
1994-09-07	1.19	1.19	1.16	1.19	30400
1994-09-08	1.19	1.25	1.19	1.25	144000
1994-09-09	1.25	1.25	1.19	1.19	6400
1994-09-12	1.22	1.50	1.22	1.34	464800
1994-09-13	1.31	1.47	1.28	1.31	110400
1994-09-14	1.31	1.31	1.22	1.22	69600
1994-09-15	1.31	1.31	1.31	1.31	1600
1994-09-16	1.22	1.34	1.22	1.22	168800
1994-09-19	1.22	1.23	1.22	1.23	65600
1994-09-20	1.22	1.25	1.16	1.16	209600
1994-09-21	1.19	1.22	1.16	1.16	35200
1994-09-22	1.16	1.22	1.16	1.16	55200
1994-09-23	1.16	1.20	1.13	1.13	70400
1994-09-26	1.13	1.19	1.06	1.09	48800
1994-09-27	1.03	1.13	1.03	1.09	85600
1994-09-28	1.09	1.09	1.09	1.09	16000
1994-09-29	1.09	1.09	1.00	1.09	20800
1994-09-30	1.09	1.09	1.09	1.09	800
1994-10-03	1.09	1.09	0.97	1.03	17600
1994-10-04	1.00	1.06	1.00	1.06	16000
1994-10-05	1.09	1.09	1.09	1.09	9600
1994-10-06	1.06	1.09	1.00	1.09	18400
1994-10-07	1.16	1.16	1.13	1.13	1600
1994-10-10	1.16	1.17	1.13	1.16	104800
1994-10-11	1.17	1.22	1.16	1.16	96000
1994-10-12	1.19	1.28	1.19	1.21	179200
1994-10-13	1.19	1.22	1.19	1.22	94400
1994-10-14	1.19	1.19	1.19	1.19	28000
1994-10-17	1.19	1.19	1.11	1.11	64000
1994-10-18	1.22	1.22	1.06	1.06	12800
1994-10-19	1.06	1.19	1.06	1.19	3200
1994-10-20	1.06	1.19	1.06	1.19	5600
1994-10-21	1.19	1.19	1.19	1.19	800
1994-10-24	1.19	1.19	1.06	1.06	2400
1994-10-25	1.06	1.19	1.03	1.19	23200
1994-10-26	1.03	1.03	1.03	1.03	32000
1994-10-27	1.03	1.06	1.03	1.06	8000
1994-10-28	1.19	1.19	1.03	1.03	3200
1994-10-31	1.19	1.19	1.19	1.19	800
1994-11-01	1.08	1.13	1.03	1.03	120800
1994-11-02	1.03	1.06	1.03	1.06	44000
1994-11-03	1.13	1.13	1.13	1.13	800
1994-11-04	1.09	1.09	1.03	1.03	152000
1994-11-07	1.03	1.16	1.03	1.16	6400
1994-11-08	1.08	1.13	1.03	1.13	48800
1994-11-09	1.09	1.16	1.03	1.03	63200
1994-11-10	1.09	1.09	1.03	1.05	279200
1994-11-11	1.09	1.09	1.03	1.09	100800
1994-11-14	1.03	1.09	1.03	1.05	34400
1994-11-15	1.03	1.06	1.00	1.03	130400
1994-11-16	1.06	1.06	0.97	1.02	93600
1994-11-17	0.98	1.06	0.97	0.97	22400
1994-11-18	0.97	0.97	0.97	0.97	8000
1994-11-21	1.00	1.00	1.00	1.00	8000
1994-11-22	0.97	1.03	0.97	0.97	20000
1994-11-23	0.97	1.06	0.97	1.06	6400
1994-11-25	1.03	1.03	0.97	0.97	1600
1994-11-28	0.97	1.06	0.97	1.06	6400
1994-11-29	1.06	1.06	0.97	1.03	11200
1994-11-30	0.97	1.06	0.97	1.06	9600
1994-12-01	1.06	1.06	0.97	1.03	24000
1994-12-02	0.97	0.97	0.97	0.97	6400
1994-12-05	0.97	0.97	0.97	0.97	16000
1994-12-07	0.97	0.98	0.97	0.97	14400
1994-12-08	0.97	0.97	0.97	0.97	3200
1994-12-09	1.00	1.00	0.88	0.94	89600
1994-12-12	0.91	0.97	0.91	0.91	11200
1994-12-13	1.00	1.00	0.91	0.97	68800
1994-12-14	0.94	0.94	0.91	0.91	52000
1994-12-15	0.91	1.00	0.91	0.91	49600
1994-12-16	0.91	0.94	0.91	0.94	45600
1994-12-19	1.00	1.00	0.91	0.91	21600
1994-12-20	0.91	0.97	0.91	0.91	114400
1994-12-21	0.94	1.06	0.94	0.97	295200
1994-12-22	1.03	1.03	0.97	0.97	144000
1994-12-23	1.03	1.03	0.94	0.94	41600
1994-12-27	0.94	0.94	0.94	0.94	24000
1994-12-28	0.94	1.03	0.94	0.94	10400
1994-12-29	0.94	1.03	0.94	0.94	12000
1994-12-30	0.94	1.03	0.88	1.03	120000
1995-01-03	0.91	1.03	0.91	0.91	12800
1995-01-04	0.88	0.94	0.88	0.94	7200
1995-01-06	0.88	1.03	0.88	1.03	20800
1995-01-09	0.91	1.00	0.91	1.00	4000
1995-01-10	1.00	1.00	0.91	0.94	131200
1995-01-11	1.00	1.00	0.91	0.91	80800
1995-01-12	1.00	1.00	0.91	0.91	12000
1995-01-13	0.91	0.94	0.91	0.94	7200
1995-01-16	0.91	0.97	0.91	0.97	4800
1995-01-17	1.00	1.00	1.00	1.00	2400
1995-01-18	1.00	1.00	1.00	1.00	1600
1995-01-19	0.97	1.00	0.97	1.00	2400
1995-01-20	1.00	1.00	0.97	1.00	29600
1995-01-23	1.00	1.00	1.00	1.00	2400
1995-01-24	0.97	1.00	0.94	1.00	175200
1995-01-25	0.97	0.97	0.94	0.94	12000
1995-01-26	1.00	1.03	0.94	0.94	8800
1995-01-27	0.94	1.03	0.94	0.97	333600
1995-01-30	0.91	0.94	0.91	0.94	12000
1995-01-31	1.00	1.00	0.94	0.94	4800
1995-02-01	0.94	1.00	0.94	0.94	12800
1995-02-02	0.94	1.00	0.94	0.98	137600
1995-02-03	1.00	1.03	0.97	1.00	124000
1995-02-06	1.03	1.03	1.03	1.03	2400
1995-02-07	1.03	1.03	1.03	1.03	5600
1995-02-09	0.97	0.98	0.97	0.98	10400
1995-02-10	0.97	1.03	0.97	0.97	6400
1995-02-13	1.03	1.03	1.00	1.00	5600
1995-02-14	0.98	1.03	0.98	1.03	13600
1995-02-15	1.00	1.03	1.00	1.00	76800
1995-02-16	1.02	1.02	1.02	1.02	49600
1995-02-17	1.03	1.03	0.97	0.99	355200
1995-02-21	0.91	0.95	0.91	0.95	13600
1995-02-22	0.91	0.97	0.91	0.94	438400
1995-02-23	0.91	0.91	0.91	0.91	17600
1995-02-24	0.91	0.95	0.70	0.75	449600
1995-02-27	0.75	0.88	0.72	0.88	22400
1995-02-28	0.88	0.88	0.81	0.84	100000
1995-03-01	0.88	0.88	0.88	0.88	8000
1995-03-02	0.84	0.88	0.84	0.88	128000
1995-03-03	0.91	0.91	0.89	0.89	40000
1995-03-06	0.84	0.91	0.84	0.88	101600
1995-03-07	0.91	0.91	0.84	0.91	18400
1995-03-08	0.91	0.91	0.89	0.91	44000
1995-03-10	0.91	0.91	0.81	0.81	56800
1995-03-13	0.91	0.91	0.91	0.91	2400
1995-03-14	0.91	0.91	0.81	0.81	2400
1995-03-15	0.88	0.88	0.81	0.81	4800
1995-03-16	0.81	0.91	0.81	0.83	38400
1995-03-17	0.81	0.91	0.81	0.91	88000
1995-03-20	0.81	0.81	0.81	0.81	800
1995-03-21	0.81	0.91	0.81	0.81	25600
1995-03-22	0.80	0.80	0.80	0.80	6400
1995-03-23	0.88	0.88	0.78	0.81	5600
1995-03-24	0.78	0.81	0.78	0.81	15200
1995-03-27	0.84	0.84	0.84	0.84	16000
1995-03-28	0.78	0.78	0.78	0.78	12800
1995-03-29	0.88	0.88	0.86	0.88	27200
1995-03-30	0.91	0.94	0.86	0.91	1236800
1995-03-31	0.94	0.97	0.91	0.97	159200
1995-04-03	0.97	0.97	0.91	0.91	184000
1995-04-04	0.91	1.06	0.91	1.00	710400
1995-04-05	1.06	1.19	1.00	1.13	530400
1995-04-06	1.13	1.16	1.06	1.14	545600
1995-04-07	1.16	1.16	1.03	1.16	398400
1995-04-10	1.13	1.13	1.03	1.03	128800
1995-04-11	1.03	1.19	1.03	1.13	285600
1995-04-12	1.19	1.19	1.06	1.09	514400
1995-04-13	1.16	1.22	1.09	1.22	624800
1995-04-17	1.22	1.41	1.19	1.31	1480000
1995-04-18	1.34	1.34	1.28	1.30	733600
1995-04-19	1.28	1.50	1.28	1.48	2183200
1995-04-20	1.48	1.66	1.47	1.66	1692800
1995-04-21	1.66	1.69	1.56	1.62	1494400
1995-04-24	1.63	1.63	1.50	1.61	376000
1995-04-25	1.63	1.72	1.59	1.72	944800
1995-04-26	1.73	1.75	1.69	1.75	184800
1995-04-27	1.70	1.75	1.56	1.72	920000
1995-04-28	1.78	1.88	1.70	1.75	1463200
1995-05-01	1.78	1.78	1.70	1.78	648800
1995-05-02	1.72	1.91	1.72	1.86	2484000
1995-05-03	1.88	1.97	1.80	1.95	1235200
1995-05-04	1.95	2.09	1.88	1.99	1075200
1995-05-05	2.00	2.06	1.94	2.06	880000
1995-05-08	2.00	2.19	2.00	2.17	1186400
1995-05-09	2.16	2.16	2.09	2.13	668800
1995-05-10	2.11	2.16	1.94	2.08	2307200
1995-05-11	1.94	2.13	1.91	2.09	1214400
1995-05-12	2.09	2.14	2.03	2.13	530400
1995-05-15	2.06	2.14	2.06	2.14	320000
1995-05-16	2.14	2.33	2.08	2.27	1380800
1995-05-17	2.34	2.36	2.28	2.34	924800
1995-05-18	2.30	2.63	2.28	2.58	4644800
1995-05-19	2.59	2.84	2.48	2.63	4460800
1995-05-22	2.64	2.75	2.59	2.70	1529600
1995-05-23	2.70	3.03	2.70	3.00	2171200
1995-05-24	3.00	3.09	2.72	2.78	2710400
1995-05-25	2.78	2.84	2.58	2.76	2100800
1995-05-26	2.78	2.91	2.75	2.84	1439200
1995-05-30	2.91	2.91	2.50	2.50	1945600
1995-05-31	2.56	2.75	2.50	2.75	2680000
1995-06-01	2.74	2.78	2.63	2.67	1101600
1995-06-02	2.67	3.03	2.66	2.94	2629600
1995-06-05	2.91	3.25	2.91	3.22	3201600
1995-06-06	3.22	3.28	3.16	3.22	1190400
1995-06-07	3.19	3.25	3.13	3.16	790400
1995-06-08	3.16	3.38	3.13	3.32	1256800
1995-06-09	3.34	3.34	3.13	3.13	695200
1995-06-12	3.16	3.16	2.92	2.97	1398400
1995-06-13	2.92	3.09	2.92	3.03	804800
1995-06-14	3.03	3.06	2.94	3.03	779200
1995-06-15	3.03	3.25	2.97	3.16	1220800
1995-06-16	3.19	3.31	3.08	3.25	1159200
1995-06-19	3.31	3.41	3.28	3.34	893600
1995-06-20	3.41	3.41	3.19	3.25	891200
1995-06-21	3.19	3.25	2.94	3.06	2059200
1995-06-22	3.06	3.28	3.06	3.22	785600
1995-06-23	3.28	3.28	3.13	3.17	546400
1995-06-26	3.17	3.22	3.06	3.09	391200
1995-06-27	3.13	3.34	3.06	3.25	1456000
1995-06-28	3.25	3.38	3.22	3.34	1150400
1995-06-29	3.38	3.63	3.31	3.56	2040800
1995-06-30	3.56	3.63	3.44	3.59	1152800
1995-07-03	3.56	3.59	3.53	3.56	210400
1995-07-05	3.59	3.69	3.59	3.63	893600
1995-07-06	3.66	3.91	3.56	3.81	1500000
1995-07-07	3.84	4.13	3.81	4.11	1967200
1995-07-10	4.06	4.13	3.88	4.13	1712800
1995-07-11	4.13	4.23	4.06	4.20	1188000
1995-07-12	4.22	4.44	4.09	4.41	1584800
1995-07-13	4.47	4.75	4.44	4.66	2227200
1995-07-14	4.56	5.02	4.47	5.00	1828000
1995-07-17	5.00	5.25	4.94	5.11	3072000
1995-07-18	5.06	5.19	4.72	4.91	2129600
1995-07-19	4.56	4.66	4.22	4.44	3299200
1995-07-20	4.59	4.63	4.36	4.56	1483200
1995-07-21	4.55	4.78	4.47	4.63	846400
1995-07-24	4.63	4.94	4.56	4.75	1408800
1995-07-25	4.75	4.91	4.72	4.78	756000
1995-07-26	4.84	4.91	4.75	4.84	588000
1995-07-27	4.84	5.03	4.78	4.97	705600
1995-07-28	4.97	4.97	4.81	4.94	239200
1995-07-31	4.84	4.94	4.63	4.81	907200
1995-08-01	4.81	4.88	4.59	4.88	1036800
1995-08-02	5.22	5.56	5.09	5.11	2761600
1995-08-03	4.94	5.13	4.63	4.81	5117600
1995-08-04	4.81	4.91	4.69	4.89	818400
1995-08-07	4.89	5.16	4.78	5.00	2059200
1995-08-08	5.02	5.31	4.94	5.19	1276800
1995-08-09	5.34	5.50	5.22	5.45	1688000
1995-08-10	5.48	5.59	5.39	5.41	868000
1995-08-11	5.56	5.63	5.19	5.25	1294400
1995-08-14	5.22	5.34	5.16	5.28	448800
1995-08-15	5.28	5.34	5.22	5.31	453600
1995-08-16	5.28	5.81	5.28	5.56	2018800
1995-08-17	5.75	6.75	5.69	6.63	2648000
1995-08-18	6.81	7.88	6.69	7.75	4214000
1995-08-21	7.75	7.88	7.19	7.19	2981200
1995-08-22	7.19	7.44	6.69	7.44	2549600
1995-08-23	7.44	7.50	6.94	7.13	850400
1995-08-24	7.03	7.50	6.69	7.31	1996800
1995-08-25	7.25	7.44	7.13	7.13	938400
1995-08-28	7.13	7.13	6.63	6.75	800800
1995-08-29	6.63	7.06	6.13	6.91	1827600
1995-08-30	6.88	7.19	6.69	6.81	894000
1995-08-31	6.75	7.06	6.63	6.81	724400
1995-09-01	6.75	6.81	6.56	6.59	358800
1995-09-05	6.59	7.13	6.59	6.94	659600
1995-09-06	7.00	7.13	6.81	6.81	765600
1995-09-07	6.88	6.97	6.63	6.75	575600
1995-09-08	6.81	7.13	6.69	7.06	610000
1995-09-11	6.94	7.38	6.81	6.91	835600
1995-09-12	7.19	7.25	6.88	7.13	1070000
1995-09-13	7.13	7.31	7.00	7.25	596800
1995-09-14	7.28	7.28	6.88	7.13	562000
1995-09-15	7.13	7.13	6.69	6.88	614000
1995-09-18	6.88	7.00	6.63	7.00	293200
1995-09-19	7.06	7.31	6.88	6.94	479200
1995-09-20	6.94	7.06	6.88	6.97	514000
1995-09-21	6.97	6.97	6.63	6.81	806000
1995-09-22	6.69	6.88	6.56	6.63	588400
1995-09-25	6.69	6.69	6.38	6.50	273200
1995-09-26	6.44	6.56	5.88	6.38	1072000
1995-09-27	6.13	6.38	6.00	6.25	1273600
1995-09-28	6.44	6.75	6.31	6.66	2253600
1995-09-29	6.88	7.13	6.06	6.19	3038000
1995-10-02	5.38	6.06	5.31	5.94	2537600
1995-10-03	6.00	6.31	5.38	5.55	2428400
1995-10-04	5.50	5.50	4.69	5.03	1918400
1995-10-05	5.03	5.38	4.97	5.19	908000
1995-10-06	5.19	5.50	5.13	5.28	565200
1995-10-09	5.00	5.19	4.69	4.75	1377600
1995-10-10	4.63	5.13	4.13	4.88	1422800
1995-10-11	5.19	5.50	4.88	5.44	922800
1995-10-12	5.44	5.81	5.44	5.63	898800
1995-10-13	5.50	5.69	5.44	5.44	338800
1995-10-16	5.44	5.50	5.31	5.44	159600
1995-10-17	5.56	5.81	5.44	5.81	1010000
1995-10-18	5.81	6.38	5.75	6.19	2194000
1995-10-19	6.31	6.56	6.19	6.38	819600
1995-10-20	6.47	6.63	6.19	6.25	875600
1995-10-23	6.06	6.44	5.94	6.31	1149200
1995-10-24	6.50	6.63	6.19	6.38	756400
1995-10-25	6.50	6.56	6.19	6.34	626800
1995-10-26	6.38	6.38	5.69	6.06	809200
1995-10-27	6.00	6.13	5.81	6.00	451600
1995-10-30	6.19	6.44	6.13	6.25	804800
1995-10-31	6.25	6.44	6.13	6.14	1520800
1995-11-01	6.13	6.19	5.50	5.50	1652400
1995-11-02	4.88	5.41	4.75	5.13	4398000
1995-11-03	5.09	5.09	4.50	4.63	1715600
1995-11-06	4.63	5.00	4.50	4.88	1168400
1995-11-07	4.81	4.81	4.38	4.69	756000
1995-11-08	4.69	4.72	4.50	4.59	389600
1995-11-09	4.69	4.84	4.63	4.84	687600
1995-11-10	4.81	4.88	4.69	4.84	362000
1995-11-13	4.88	4.88	4.72	4.88	153600
1995-11-14	4.81	4.81	4.63	4.69	225200
1995-11-15	4.66	4.75	4.38	4.69	537200
1995-11-16	4.56	5.13	4.56	5.13	745200
1995-11-17	5.06	5.13	4.94	5.06	464000
1995-11-20	5.00	5.13	4.81	4.81	343600
1995-11-21	4.88	4.94	4.75	4.81	227200
1995-11-22	4.88	4.88	4.56	4.56	334000
1995-11-24	4.50	4.63	4.38	4.44	226000
1995-11-27	4.50	4.69	4.47	4.69	436400
1995-11-28	4.59	4.94	4.59	4.72	433200
1995-11-29	4.63	4.78	4.63	4.66	142400
1995-11-30	4.56	4.69	4.44	4.63	515200
1995-12-01	4.75	4.75	4.56	4.59	158400
1995-12-04	4.56	4.69	4.50	4.69	185200
1995-12-05	4.50	4.63	4.47	4.53	236800
1995-12-06	4.63	4.63	4.25	4.38	717200
1995-12-07	4.50	4.50	4.28	4.38	380000
1995-12-08	4.25	4.31	3.75	3.84	1941200
1995-12-11	4.00	4.25	3.81	4.13	752400
1995-12-12	4.00	4.00	3.63	3.63	810000
1995-12-13	3.69	3.75	3.13	3.75	1471200
1995-12-14	3.75	3.88	3.69	3.69	604400
1995-12-15	3.69	3.88	3.69	3.88	551600
1995-12-18	3.81	3.81	3.38	3.47	449600
1995-12-19	3.41	3.75	3.41	3.69	606800
1995-12-20	3.69	3.69	3.47	3.50	374000
1995-12-21	3.59	3.59	3.38	3.56	357600
1995-12-22	3.56	3.84	3.44	3.81	398000
1995-12-26	3.75	4.13	3.72	3.94	628400
1995-12-27	4.00	4.13	3.94	3.94	515200
1995-12-28	3.94	4.06	3.66	3.69	384000
1995-12-29	3.66	3.88	3.56	3.69	757200
1996-01-02	3.75	3.75	3.50	3.69	156000
1996-01-03	3.69	3.75	3.56	3.63	65600
1996-01-04	3.75	3.75	3.50	3.66	96800
1996-01-05	3.44	3.75	3.44	3.72	128000
1996-01-08	3.56	3.75	3.56	3.75	16000
1996-01-09	3.59	3.75	3.59	3.63	155600
1996-01-10	3.44	3.66	3.38	3.38	439200
1996-01-11	3.50	3.56	3.44	3.44	264000
1996-01-12	3.44	3.53	3.31	3.44	258400
1996-01-15	3.31	3.44	3.06	3.16	381600
1996-01-16	3.13	3.31	2.75	3.03	740000
1996-01-17	2.91	3.25	2.91	3.16	497600
1996-01-18	3.06	3.25	2.81	2.88	261600
1996-01-19	2.81	3.00	2.75	3.00	257600
1996-01-22	3.00	3.00	2.75	2.88	300800
1996-01-23	2.88	3.13	2.75	3.06	513600
1996-01-24	3.06	3.13	2.94	3.03	643600
1996-01-25	3.00	3.13	2.88	2.88	495600
1996-01-26	2.81	2.94	2.75	2.91	518800
1996-01-29	2.81	3.19	2.81	3.19	745200
1996-01-30	3.25	3.56	3.16	3.47	1335200
1996-01-31	3.50	3.63	3.44	3.53	597600
1996-02-01	3.53	4.19	3.44	4.06	1709200
1996-02-02	4.56	4.75	4.53	4.59	2856400
1996-02-05	4.59	4.63	4.19	4.25	1558800
1996-02-06	4.31	4.44	4.19	4.31	407200
1996-02-07	4.06	4.25	3.78	3.78	1132000
1996-02-08	3.88	3.88	3.56	3.66	954400
1996-02-09	3.69	3.69	3.56	3.59	277200
1996-02-12	3.66	4.13	3.56	3.81	422000
1996-02-13	3.75	3.94	3.63	3.78	502400
1996-02-14	3.75	3.94	3.69	3.75	516400
1996-02-15	3.75	4.00	3.75	3.94	361200
1996-02-16	4.00	4.00	3.81	3.84	280400
1996-02-20	3.84	3.88	3.63	3.88	288000
1996-02-21	3.88	3.94	3.75	3.75	534800
1996-02-22	3.91	4.31	3.75	4.25	937200
1996-02-23	4.31	4.38	3.94	4.00	380000
1996-02-26	4.13	4.13	3.88	3.94	356400
1996-02-27	4.00	4.00	3.81	3.88	224000
1996-02-28	3.97	4.13	3.75	3.88	385200
1996-02-29	3.81	3.88	3.69	3.78	318000
1996-03-01	3.84	3.84	3.69	3.78	280000
1996-03-04	3.69	3.81	3.69	3.81	74800
1996-03-05	3.81	3.81	3.69	3.72	207200
1996-03-06	3.75	3.75	3.66	3.75	151200
1996-03-07	3.72	3.84	3.59	3.69	317600
1996-03-08	3.66	3.69	3.38	3.47	805600
1996-03-11	3.47	3.88	3.31	3.75	416000
1996-03-12	3.56	3.88	3.50	3.88	802800
1996-03-13	3.88	4.00	3.81	3.81	147200
1996-03-14	3.94	3.94	3.75	3.81	245200
1996-03-15	3.75	3.84	3.69	3.75	182000
1996-03-18	3.81	3.91	3.69	3.84	266400
1996-03-19	3.75	3.91	3.69	3.72	282800
1996-03-20	3.81	3.88	3.69	3.75	220000
1996-03-21	3.78	3.78	3.63	3.69	293600
1996-03-22	3.69	3.75	3.56	3.63	1386400
1996-03-25	3.56	3.69	3.50	3.56	220400
1996-03-26	3.56	3.56	3.44	3.56	217200
1996-03-27	3.50	3.50	3.38	3.50	134000
1996-03-28	3.38	3.50	3.38	3.44	508000
1996-03-29	3.38	3.88	3.38	3.81	583200
1996-04-01	3.69	3.81	3.63	3.63	183600
1996-04-02	3.75	3.88	3.63	3.88	100800
1996-04-03	3.75	3.88	3.69	3.78	138400
1996-04-04	3.69	3.81	3.66	3.69	120800
1996-04-08	3.66	3.75	3.56	3.75	90800
1996-04-09	3.63	4.00	3.63	4.00	457200
1996-04-10	4.00	4.25	3.81	4.06	711600
1996-04-11	4.13	4.19	3.88	4.00	356800
1996-04-12	4.00	4.22	3.94	4.13	604000
1996-04-15	4.13	4.50	4.13	4.48	650000
1996-04-16	4.56	5.28	4.50	5.03	3040400
1996-04-17	5.00	5.38	4.88	5.16	1252400
1996-04-18	4.91	4.94	4.13	4.38	2586400
1996-04-19	4.44	4.63	4.38	4.38	596400
1996-04-22	4.50	4.56	4.38	4.44	496400
1996-04-23	4.38	4.50	4.25	4.44	404800
1996-04-24	4.56	4.88	4.44	4.78	1613600
1996-04-25	4.69	4.81	4.69	4.78	477200
1996-04-26	4.69	5.06	4.69	4.94	974800
1996-04-29	5.06	5.19	4.81	4.81	799600
1996-04-30	4.97	4.97	4.56	4.56	263600
1996-05-01	4.56	4.69	4.56	4.56	280800
1996-05-02	4.56	4.69	4.44	4.50	404800
1996-05-03	4.81	4.88	4.56	4.59	846000
1996-05-06	4.69	4.88	4.56	4.81	1222000
1996-05-07	4.81	4.88	4.63	4.63	724000
1996-05-08	4.75	4.75	4.59	4.69	679600
1996-05-09	4.72	4.78	4.63	4.67	407200
1996-05-10	4.63	5.06	4.63	5.03	961200
1996-05-13	5.03	5.31	5.00	5.03	2557600
1996-05-14	5.19	5.19	4.94	4.94	541600
1996-05-15	4.94	5.22	4.94	5.03	451200
1996-05-16	5.06	5.06	4.97	4.97	232000
1996-05-17	4.94	5.06	4.88	5.00	700800
1996-05-20	4.88	5.00	4.69	4.81	359600
1996-05-21	4.69	4.81	4.69	4.75	462400
1996-05-22	4.75	4.94	4.69	4.81	246800
1996-05-23	4.81	4.88	4.69	4.69	442400
1996-05-24	4.59	4.75	4.31	4.50	648800
1996-05-28	4.38	4.50	4.19	4.45	1114400
1996-05-29	4.31	4.45	4.00	4.16	763200
1996-05-30	4.25	4.25	4.13	4.25	277600
1996-05-31	4.31	4.31	4.06	4.19	258800
1996-06-03	4.19	4.31	4.09	4.25	228000
1996-06-04	4.19	4.31	4.13	4.25	164400
1996-06-05	4.13	4.31	4.11	4.11	236800
1996-06-06	4.09	4.19	4.09	4.13	234000
1996-06-07	4.06	4.19	4.00	4.13	129200
1996-06-10	4.19	4.25	4.06	4.19	104000
1996-06-11	4.06	4.31	4.06	4.25	238400
1996-06-12	4.25	4.25	4.00	4.00	128000
1996-06-13	4.13	4.13	3.81	3.81	478800
1996-06-14	3.75	4.00	3.75	4.00	224400
1996-06-17	3.81	4.00	3.81	4.00	108000
1996-06-18	4.00	4.00	3.69	3.69	332800
1996-06-19	3.75	3.75	3.63	3.66	553200
1996-06-20	3.78	3.91	3.69	3.75	272800
1996-06-21	3.81	3.81	3.69	3.75	296000
1996-06-24	3.81	3.81	3.69	3.81	100400
1996-06-25	3.81	3.81	3.56	3.69	277200
1996-06-26	3.56	3.75	3.56	3.66	79600
1996-06-27	3.75	3.75	3.50	3.53	160000
1996-06-28	3.63	3.75	3.44	3.75	655200
1996-07-01	3.81	3.94	3.75	3.94	332400
1996-07-02	3.00	3.44	3.00	3.31	1594800
1996-07-03	3.31	3.44	3.22	3.44	516400
1996-07-05	3.38	3.38	3.19	3.19	84400
1996-07-08	3.31	3.31	2.81	2.94	539200
1996-07-09	2.94	3.25	2.94	2.97	446000
1996-07-10	2.94	3.06	2.75	2.78	436000
1996-07-11	2.78	2.88	2.50	2.69	327200
1996-07-12	2.53	2.72	2.53	2.53	328800
1996-07-15	2.63	2.81	2.44	2.53	370800
1996-07-16	2.53	2.63	2.16	2.53	1277200
1996-07-17	2.63	2.81	2.31	2.44	894800
1996-07-18	2.50	2.56	2.38	2.38	339600
1996-07-19	2.50	2.63	2.38	2.47	349200
1996-07-22	2.44	2.50	2.38	2.47	122800
1996-07-23	2.47	2.47	2.31	2.31	341200
1996-07-24	2.22	2.31	2.06	2.13	322000
1996-07-25	2.38	2.38	2.19	2.22	210000
1996-07-26	2.31	2.50	2.19	2.50	232400
1996-07-29	2.56	2.81	2.38	2.75	303600
1996-07-30	2.72	2.94	2.72	2.94	440800
1996-07-31	2.94	2.94	2.63	2.75	162400
1996-08-01	2.63	2.81	2.63	2.81	103200
1996-08-02	2.88	2.94	2.75	2.81	419200
1996-08-05	2.84	2.84	2.69	2.75	64400
1996-08-06	2.66	2.81	2.59	2.70	393200
1996-08-07	2.75	2.94	2.69	2.88	161200
1996-08-08	2.69	2.94	2.69	2.88	67200
1996-08-09	2.88	2.94	2.75	2.81	70800
1996-08-12	2.75	2.94	2.75	2.80	184800
1996-08-13	2.75	2.91	2.69	2.75	251200
1996-08-14	2.81	2.81	2.69	2.75	82400
1996-08-15	2.81	2.81	2.69	2.81	70800
1996-08-16	2.88	2.88	2.75	2.75	198400
1996-08-19	2.69	2.88	2.66	2.69	152800
1996-08-20	2.63	2.75	2.63	2.67	41200
1996-08-21	2.63	3.16	2.63	2.98	572800
1996-08-22	3.03	3.03	2.88	2.88	336000
1996-08-23	2.94	2.94	2.75	2.81	277200
1996-08-26	2.81	2.81	2.69	2.69	212000
1996-08-27	2.66	2.72	2.47	2.56	468400
1996-08-28	2.50	2.56	2.44	2.53	522400
1996-08-29	2.56	2.69	2.50	2.63	301200
1996-08-30	2.50	2.69	2.50	2.56	191200
1996-09-03	2.50	2.63	2.44	2.63	363200
1996-09-04	2.75	2.75	2.63	2.67	216800
1996-09-05	2.63	2.69	2.56	2.56	130800
1996-09-06	2.56	2.88	2.56	2.78	171600
1996-09-09	2.75	2.88	2.75	2.81	74800
1996-09-10	2.88	2.88	2.75	2.88	89200
1996-09-11	2.75	2.88	2.69	2.72	91200
1996-09-12	2.81	2.81	2.63	2.66	259600
1996-09-13	2.72	2.88	2.63	2.88	1002000
1996-09-16	2.88	3.59	2.81	3.47	1271200
1996-09-17	3.38	3.53	3.00	3.13	952000
1996-09-18	3.13	3.38	3.13	3.25	336000
1996-09-19	3.31	3.38	2.88	3.13	905200
1996-09-20	3.19	3.25	3.19	3.25	932400
1996-09-23	3.25	3.25	3.19	3.19	140000
1996-09-24	3.25	3.25	2.88	3.19	637200
1996-09-25	3.06	3.25	3.06	3.13	246800
1996-09-26	3.16	3.22	3.06	3.13	219200
1996-09-27	3.13	3.22	3.06	3.06	238000
1996-09-30	3.06	3.09	2.94	3.06	170800
1996-10-01	2.88	3.06	2.81	3.06	394400
1996-10-02	2.88	3.00	2.75	2.80	412400
1996-10-03	2.84	2.91	2.78	2.91	186400
1996-10-04	2.91	2.94	2.81	2.88	242000
1996-10-07	2.94	2.94	2.81	2.84	127200
1996-10-08	2.81	3.06	2.81	3.06	1080400
1996-10-09	3.06	3.50	3.00	3.22	1332400
1996-10-10	3.19	3.19	3.06	3.19	339200
1996-10-11	3.19	3.31	3.06	3.13	902800
1996-10-14	3.06	3.31	3.06	3.31	118400
1996-10-15	3.31	3.47	3.19	3.38	335600
1996-10-16	3.38	3.38	3.13	3.25	176400
1996-10-17	3.34	3.34	3.09	3.25	34400
1996-10-18	3.25	3.25	3.09	3.19	108800
1996-10-21	3.25	3.25	3.09	3.13	148000
1996-10-22	3.16	3.31	3.06	3.06	119200
1996-10-23	3.06	3.13	2.88	3.08	283600
1996-10-24	3.13	3.31	2.94	3.31	183200
1996-10-25	3.25	3.44	2.97	3.16	419600
1996-10-28	3.19	3.31	3.13	3.31	97600
1996-10-29	3.25	3.31	2.44	2.81	701600
1996-10-30	2.81	2.88	2.63	2.88	281600
1996-10-31	2.88	2.94	2.69	2.88	226000
1996-11-01	2.88	2.94	2.75	2.84	80800
1996-11-04	2.75	3.00	2.75	3.00	84000
1996-11-05	2.81	3.00	2.81	2.94	42800
1996-11-06	2.81	2.94	2.69	2.69	158400
1996-11-07	2.63	2.75	2.44	2.56	415200
1996-11-08	2.44	2.63	2.38	2.50	263200
1996-11-11	2.50	2.81	2.50	2.63	302400
1996-11-12	2.75	3.09	2.69	2.91	575600
1996-11-13	3.00	3.06	2.81	3.00	226000
1996-11-14	3.00	3.00	2.56	2.75	176000
1996-11-15	2.75	2.75	2.44	2.69	346400
1996-11-18	2.75	2.75	2.56	2.63	141200
1996-11-19	2.56	2.69	2.50	2.63	237600
1996-11-20	2.63	2.63	2.44	2.63	225200
1996-11-21	2.63	2.63	2.44	2.47	354400
1996-11-22	2.56	2.69	2.41	2.56	559600
1996-11-25	2.50	2.69	2.50	2.50	337600
1996-11-26	2.66	2.66	2.44	2.48	294800
1996-11-27	2.53	2.63	2.44	2.44	103600
1996-11-29	2.63	2.63	2.44	2.56	58800
1996-12-02	2.44	2.59	2.38	2.38	274800
1996-12-03	2.56	2.72	2.44	2.69	274400
1996-12-04	2.59	3.03	2.59	2.97	598000
1996-12-05	2.97	2.97	2.81	2.84	60800
1996-12-06	2.66	2.84	2.63	2.78	214800
1996-12-09	2.84	2.84	2.69	2.72	66800
1996-12-10	2.84	2.84	2.59	2.63	576000
1996-12-11	2.53	2.63	2.45	2.56	269200
1996-12-12	2.50	2.56	2.38	2.44	255600
1996-12-13	2.50	2.56	2.44	2.50	559600
1996-12-16	2.44	2.56	2.31	2.34	442400
1996-12-17	2.28	2.44	2.22	2.41	666400
1996-12-18	2.31	2.56	2.31	2.56	461200
1996-12-19	2.56	2.56	2.41	2.50	331600
1996-12-20	2.44	2.50	2.34	2.44	342800
1996-12-23	2.38	2.50	2.38	2.38	274400
1996-12-24	2.38	2.44	2.25	2.38	286800
1996-12-26	2.34	2.63	2.31	2.63	536000
1996-12-27	2.63	2.69	2.44	2.56	321600
1996-12-30	2.44	2.66	2.44	2.47	502800
1996-12-31	2.53	2.53	2.31	2.34	523200
1997-01-02	2.34	2.66	2.34	2.66	200000
1997-01-03	2.59	2.72	2.56	2.56	252800
1997-01-06	2.53	2.72	2.53	2.56	144000
1997-01-07	2.72	2.72	2.53	2.72	121600
1997-01-08	2.72	2.72	2.50	2.69	180800
1997-01-09	2.53	2.97	2.53	2.91	662800
1997-01-10	2.88	3.25	2.72	3.13	815600
1997-01-13	3.13	3.44	3.06	3.22	691200
1997-01-14	3.22	3.31	3.09	3.09	302000
1997-01-15	3.00	3.19	3.00	3.19	193600
1997-01-16	3.13	3.31	3.13	3.22	466000
1997-01-17	3.16	3.28	3.16	3.16	412800
1997-01-20	3.25	3.31	3.16	3.25	238800
1997-01-21	3.16	3.63	3.16	3.59	736800
1997-01-22	3.47	3.97	3.47	3.58	1383200
1997-01-23	3.81	3.88	3.44	3.44	640800
1997-01-24	3.59	3.63	3.44	3.50	276000
1997-01-27	3.50	3.69	3.50	3.69	208400
1997-01-28	3.69	3.81	3.50	3.69	578000
1997-01-29	3.81	3.81	3.44	3.53	449200
1997-01-30	3.50	3.56	3.31	3.41	424000
1997-01-31	3.56	3.81	3.44	3.53	514400
1997-02-03	3.50	3.63	3.41	3.44	87600
1997-02-04	3.44	3.63	3.38	3.38	148800
1997-02-05	3.38	3.53	3.31	3.41	148400
1997-02-06	3.41	3.44	3.25	3.25	158800
1997-02-07	3.25	3.44	3.25	3.32	70800
1997-02-10	3.31	3.44	3.13	3.19	210400
1997-02-11	3.13	3.19	2.97	3.03	232000
1997-02-12	3.00	3.13	3.00	3.00	87600
1997-02-13	3.00	3.13	3.00	3.00	78000
1997-02-14	3.00	3.13	2.94	2.97	116800
1997-02-18	2.97	3.06	2.88	2.91	120800
1997-02-19	3.00	3.00	2.75	2.84	245600
1997-02-20	2.81	2.81	2.63	2.75	133200
1997-02-21	2.81	2.84	2.66	2.69	278000
1997-02-24	2.66	2.75	2.47	2.59	308400
1997-02-25	2.69	2.81	2.63	2.69	334000
1997-02-26	2.69	2.69	2.56	2.56	112000
1997-02-27	2.56	2.75	2.56	2.69	379200
1997-02-28	2.69	2.69	2.56	2.59	146400
1997-03-03	2.59	2.69	2.50	2.53	232800
1997-03-04	2.53	2.63	2.53	2.59	64400
1997-03-05	2.63	2.72	2.56	2.69	140800
1997-03-06	2.69	2.72	2.56	2.66	66800
1997-03-07	2.57	2.66	2.56	2.56	42400
1997-03-10	2.53	2.63	2.53	2.63	64800
1997-03-11	2.63	2.63	2.53	2.53	79600
1997-03-12	2.53	2.63	2.50	2.56	56800
1997-03-13	2.47	2.63	2.47	2.53	77600
1997-03-14	2.59	2.78	2.53	2.69	378400
1997-03-17	2.69	2.97	2.69	2.97	318800
1997-03-18	2.94	3.00	2.84	2.84	289200
1997-03-19	2.84	2.94	2.63	2.69	251200
1997-03-20	2.69	2.72	2.56	2.69	296000
1997-03-21	2.63	2.72	2.50	2.59	307200
1997-03-24	2.53	2.63	2.47	2.50	241600
1997-03-25	2.59	2.69	2.47	2.63	111200
1997-03-26	2.69	2.69	2.53	2.69	88000
1997-03-27	2.56	2.69	2.50	2.63	96000
1997-03-31	2.47	2.66	2.38	2.56	235600
1997-04-01	2.56	2.56	2.38	2.56	110000
1997-04-02	2.38	2.56	2.38	2.56	42000
1997-04-03	2.56	2.56	2.38	2.56	111200
1997-04-04	2.56	2.56	2.38	2.50	146400
1997-04-07	2.56	2.66	2.44	2.53	233200
1997-04-08	2.63	2.81	2.53	2.75	178000
1997-04-09	2.84	3.22	2.75	3.22	861200
1997-04-10	3.22	3.22	2.94	3.09	198000
1997-04-11	2.94	3.09	2.63	2.75	774800
1997-04-14	2.72	2.78	2.56	2.63	275200
1997-04-15	2.81	3.00	2.75	2.84	212800
1997-04-16	2.88	2.88	2.69	2.78	76800
1997-04-17	2.88	2.88	2.69	2.81	100800
1997-04-18	2.69	2.88	2.69	2.88	120400
1997-04-21	2.88	2.88	2.63	2.69	102000
1997-04-22	2.75	2.75	2.50	2.50	277200
1997-04-23	2.63	2.75	2.59	2.59	722400
1997-04-24	2.66	3.06	2.59	3.00	275600
1997-04-25	3.00	3.13	2.88	3.00	438000
1997-04-28	2.94	3.00	2.72	2.77	332800
1997-04-29	2.88	3.00	2.75	2.91	190000
1997-04-30	2.94	3.09	2.84	3.00	244800
1997-05-01	3.06	3.19	2.69	2.69	391200
1997-05-02	2.69	2.94	2.66	2.94	398000
1997-05-05	3.03	3.19	2.94	3.09	776000
1997-05-06	3.13	3.19	3.03	3.09	396400
1997-05-07	3.19	3.38	3.06	3.22	541600
1997-05-08	3.13	3.25	3.11	3.22	297200
1997-05-09	3.38	3.50	3.28	3.34	966000
1997-05-12	3.38	3.41	3.19	3.28	281600
1997-05-13	3.25	3.38	3.13	3.22	158800
1997-05-14	3.31	3.31	3.09	3.25	203600
1997-05-15	3.09	3.22	3.00	3.13	151600
1997-05-16	3.19	3.19	3.13	3.19	28400
1997-05-19	3.19	3.19	3.00	3.13	78800
1997-05-20	3.00	3.13	2.94	3.06	58400
1997-05-21	3.06	3.06	2.81	2.94	161200
1997-05-22	2.94	2.97	2.91	2.97	175600
1997-05-23	2.91	2.97	2.88	2.97	220800
1997-05-27	2.84	2.94	2.84	2.88	442000
1997-05-28	2.94	3.22	2.84	3.19	1602400
1997-05-29	3.19	3.22	3.06	3.13	221200
1997-05-30	3.03	3.13	2.91	3.13	312400
1997-06-02	3.13	3.13	2.94	3.08	152800
1997-06-03	3.03	3.06	2.97	2.97	144000
1997-06-04	3.06	3.06	2.98	3.03	175200
1997-06-05	3.06	3.22	3.03	3.19	366000
1997-06-06	3.19	3.38	3.13	3.25	397600
1997-06-09	3.41	3.59	3.41	3.59	1924800
1997-06-10	3.66	3.78	3.44	3.44	1082800
1997-06-11	3.50	3.56	3.38	3.44	421200
1997-06-12	3.50	3.50	3.41	3.41	149600
1997-06-13	3.44	3.53	3.38	3.53	278400
1997-06-16	3.50	3.56	3.41	3.50	218000
1997-06-17	3.50	3.50	3.38	3.38	127600
1997-06-18	3.38	3.47	3.25	3.34	340000
1997-06-19	3.41	3.53	3.34	3.47	407600
1997-06-20	3.44	3.47	3.38	3.38	188400
1997-06-23	3.47	3.47	3.22	3.22	271200
1997-06-24	3.31	3.38	3.06	3.38	794000
1997-06-25	3.31	3.53	3.31	3.38	196800
1997-06-26	3.44	3.44	3.00	3.00	849600
1997-06-27	3.00	3.13	2.69	2.75	1268400
1997-06-30	2.81	3.06	2.66	3.06	1744000
1997-07-01	3.03	3.25	2.94	3.25	358800
1997-07-02	3.25	3.25	3.13	3.19	174800
1997-07-03	3.22	3.28	3.19	3.19	138000
1997-07-07	3.19	3.31	3.13	3.19	200800
1997-07-08	3.19	3.50	3.16	3.47	800000
1997-07-09	3.50	3.53	3.34	3.38	453200
1997-07-10	3.38	3.59	3.34	3.53	1042800
1997-07-11	3.53	3.81	3.53	3.72	2016800
1997-07-14	3.75	3.91	3.75	3.91	1046400
1997-07-15	3.91	4.03	3.78	4.03	1264400
1997-07-16	4.05	4.31	3.94	4.25	1342000
1997-07-17	4.28	4.28	4.06	4.13	786000
1997-07-18	4.13	4.25	3.81	3.91	497200
1997-07-21	3.91	4.13	3.88	3.97	313600
1997-07-22	4.00	4.34	4.00	4.34	1186800
1997-07-23	4.22	4.44	4.06	4.31	658800
1997-07-24	4.41	4.41	4.19	4.28	223600
1997-07-25	4.31	4.44	4.19	4.28	486800
1997-07-28	4.28	4.28	4.06	4.25	309600
1997-07-29	4.13	4.25	4.06	4.16	299600
1997-07-30	4.19	4.72	4.13	4.47	878000
1997-07-31	4.59	4.91	4.50	4.75	1546000
1997-08-01	5.00	5.03	4.63	4.94	1219200
1997-08-04	4.94	5.13	4.88	4.88	2282800
1997-08-05	4.84	4.97	4.38	4.56	1573600
1997-08-06	4.53	4.59	4.25	4.41	550800
1997-08-07	4.34	4.47	4.34	4.34	115600
1997-08-08	4.31	4.31	4.03	4.28	442400
1997-08-11	4.28	4.56	4.19	4.41	550400
1997-08-12	4.41	4.41	4.28	4.28	175600
1997-08-13	4.34	4.44	4.13	4.16	474800
1997-08-14	4.16	4.16	3.84	4.03	680800
1997-08-15	4.00	4.06	3.75	3.81	625200
1997-08-18	3.81	3.91	3.63	3.88	749600
1997-08-19	3.91	4.41	3.81	4.34	960400
1997-08-20	4.50	4.53	4.25	4.28	1883200
1997-08-21	4.34	4.38	4.19	4.31	150400
1997-08-22	4.09	4.28	3.97	4.16	586800
1997-08-25	4.22	4.38	4.09	4.25	259600
1997-08-26	4.25	4.25	4.06	4.16	250800
1997-08-27	4.06	4.19	4.00	4.19	254000
1997-08-28	4.16	4.19	4.09	4.16	356000
1997-08-29	4.13	4.31	4.13	4.25	262400
1997-09-02	4.30	4.41	4.22	4.38	1043600
1997-09-03	4.41	4.75	4.41	4.63	1101200
1997-09-04	4.63	4.69	4.53	4.63	268800
1997-09-05	4.69	4.78	4.63	4.69	410000
1997-09-08	4.75	4.81	4.50	4.53	508000
1997-09-09	4.53	4.81	4.53	4.69	553200
1997-09-10	4.69	4.91	4.59	4.75	975600
1997-09-11	4.75	4.84	4.53	4.63	266400
1997-09-12	4.63	4.81	4.56	4.81	402800
1997-09-15	4.94	5.13	4.88	4.97	1407200
1997-09-16	4.94	5.09	4.81	4.84	643200
1997-09-17	4.81	4.86	4.66	4.75	456400
1997-09-18	4.75	4.94	4.69	4.88	749200
1997-09-19	4.88	4.88	4.75	4.75	242400
1997-09-22	4.78	4.97	4.66	4.88	520000
1997-09-23	4.94	5.13	4.91	5.00	1078400
1997-09-24	4.97	5.13	4.84	4.84	543600
1997-09-25	4.81	4.94	4.53	4.59	948400
1997-09-26	4.63	4.81	4.59	4.59	476000
1997-09-29	4.75	4.78	4.66	4.78	355600
1997-09-30	4.75	4.81	4.69	4.72	106800
1997-10-01	4.81	4.81	4.69	4.69	52400
1997-10-02	4.70	4.78	4.59	4.67	241200
1997-10-03	4.60	4.69	4.50	4.53	348400
1997-10-06	4.59	4.94	4.56	4.88	822400
1997-10-07	4.88	5.13	4.88	5.09	1586000
1997-10-08	5.28	5.63	5.25	5.55	3330800
1997-10-09	5.56	6.16	5.50	5.94	3168400
1997-10-10	5.91	5.94	5.63	5.75	1046400
1997-10-13	5.84	6.19	5.75	5.94	1182800
1997-10-14	5.97	6.06	5.44	5.63	769200
1997-10-15	5.50	5.66	5.31	5.47	717200
1997-10-16	5.50	5.63	5.47	5.47	470400
1997-10-17	5.38	5.50	5.19	5.34	1074400
1997-10-20	5.25	5.75	5.25	5.50	821600
1997-10-21	5.59	6.03	5.59	5.94	1779200
1997-10-22	6.00	6.00	5.75	5.81	1247200
1997-10-23	5.56	5.72	5.44	5.69	1386000
1997-10-24	5.69	6.00	5.59	6.00	1320400
1997-10-27	5.88	5.94	5.38	5.38	2675200
1997-10-28	4.97	6.00	4.94	5.97	2297200
1997-10-29	5.97	6.19	5.75	6.00	1497600
1997-10-30	5.69	6.00	5.63	5.94	905200
1997-10-31	6.03	6.34	6.00	6.28	1858000
1997-11-03	6.47	6.95	6.34	6.94	2514400
1997-11-04	6.91	7.25	6.72	6.86	2185200
1997-11-05	6.59	7.22	6.53	7.22	2309600
1997-11-06	7.38	7.38	6.75	6.80	2065600
1997-11-07	6.63	6.69	6.31	6.47	2578000
1997-11-10	6.59	6.88	5.94	6.00	1673600
1997-11-11	6.13	6.19	5.44	5.70	1396800
1997-11-12	5.50	5.81	5.25	5.34	2093600
1997-11-13	5.50	5.59	5.03	5.48	1416000
1997-11-14	5.59	5.69	5.31	5.50	708400
1997-11-17	5.94	5.97	5.75	5.78	663200
1997-11-18	5.81	5.81	5.41	5.42	440000
1997-11-19	5.47	5.53	5.28	5.41	225200
1997-11-20	5.41	5.59	5.38	5.51	172800
1997-11-21	5.63	5.63	5.25	5.28	335200
1997-11-24	5.25	5.63	5.25	5.41	723200
1997-11-25	5.44	5.53	5.22	5.36	755600
1997-11-26	5.38	5.44	5.25	5.35	449600
1997-11-28	5.34	5.38	5.31	5.37	42400
1997-12-01	5.44	5.75	5.34	5.75	838000
1997-12-02	5.81	6.09	5.66	6.00	1187200
1997-12-03	6.06	6.42	5.88	6.00	1736800
1997-12-04	6.06	6.16	5.81	5.84	1012400
1997-12-05	5.75	6.00	5.69	5.97	340800
1997-12-08	5.88	6.00	5.84	5.84	207600
1997-12-09	5.81	5.88	5.58	5.58	241200
1997-12-10	5.69	5.75	5.33	5.45	536400
1997-12-11	5.38	5.38	4.72	4.94	1675600
1997-12-12	5.05	5.09	4.63	4.66	803200
1997-12-15	4.70	4.73	4.22	4.34	1202400
1997-12-16	4.47	4.88	4.38	4.88	867200
1997-12-17	4.88	4.94	4.50	4.50	447200
1997-12-18	4.50	4.56	4.06	4.11	785200
1997-12-19	3.94	4.38	3.91	4.36	1259200
1997-12-22	4.38	4.56	4.38	4.53	510000
1997-12-23	4.56	4.56	4.47	4.53	456800
1997-12-24	4.56	4.56	4.50	4.53	128800
1997-12-26	4.50	4.56	4.50	4.55	36000
1997-12-29	4.53	4.67	4.53	4.63	212000
1997-12-30	4.63	4.88	4.59	4.88	535200
1997-12-31	4.75	4.88	4.66	4.69	338000
1998-01-02	4.66	4.78	4.44	4.44	767600
1998-01-05	4.50	4.50	4.39	4.39	666800
1998-01-06	4.44	4.50	4.13	4.16	394400
1998-01-07	4.19	4.34	4.13	4.31	368400
1998-01-08	4.31	4.44	4.16	4.31	686800
1998-01-09	4.25	4.31	3.81	3.91	1212000
1998-01-12	3.72	3.81	3.50	3.75	1008400
1998-01-13	3.81	4.22	3.69	4.19	788400
1998-01-14	4.25	4.28	4.00	4.13	485600
1998-01-15	4.06	4.28	3.88	3.92	431600
1998-01-16	4.19	4.25	4.06	4.17	834800
1998-01-20	4.25	4.25	4.13	4.19	465600
1998-01-21	4.19	4.19	3.83	3.83	825200
1998-01-22	3.94	3.94	3.75	3.77	707600
1998-01-23	3.78	3.81	3.66	3.69	948800
1998-01-26	3.75	3.75	3.44	3.53	698400
1998-01-27	3.44	3.53	3.38	3.44	1319200
1998-01-28	3.69	3.75	3.47	3.66	3012000
1998-01-29	3.81	3.88	3.72	3.72	1610400
1998-01-30	3.81	3.84	3.66	3.81	494400
1998-02-02	3.89	4.00	3.84	3.98	758400
1998-02-03	4.00	4.16	3.98	4.09	1702000
1998-02-04	4.16	4.16	3.97	4.11	792000
1998-02-05	4.19	4.19	4.03	4.13	280000
1998-02-06	4.09	4.16	4.03	4.06	174000
1998-02-09	4.03	4.09	4.00	4.02	352000
1998-02-10	4.03	4.03	3.88	3.97	921600
1998-02-11	4.00	4.00	3.91	3.91	289600
1998-02-12	4.03	4.06	3.91	4.03	344000
1998-02-13	4.13	4.50	4.03	4.47	954000
1998-02-17	4.56	4.72	4.25	4.28	677200
1998-02-18	4.34	4.38	4.19	4.28	350800
1998-02-19	4.38	4.38	4.19	4.20	713600
1998-02-20	4.16	4.17	3.97	4.00	524800
1998-02-23	4.00	4.09	3.81	3.87	556000
1998-02-24	3.86	3.88	3.69	3.73	790800
1998-02-25	3.75	3.97	3.72	3.91	427600
1998-02-26	3.97	4.13	3.94	4.09	290000
1998-02-27	4.02	4.19	4.02	4.06	114800
1998-03-02	4.00	4.11	3.91	3.95	294000
1998-03-03	3.88	3.94	3.81	3.83	142400
1998-03-04	3.84	3.97	3.78	3.84	275600
1998-03-05	3.84	3.88	3.64	3.66	755200
1998-03-06	3.98	4.00	3.81	3.83	393200
1998-03-09	3.91	3.91	3.75	3.78	931600
1998-03-10	3.84	3.97	3.78	3.81	561200
1998-03-11	3.84	4.56	3.81	4.50	3137200
1998-03-12	4.50	4.78	4.47	4.64	2450000
1998-03-13	4.63	4.66	4.56	4.63	1391200
1998-03-16	4.63	4.91	4.59	4.84	1303600
1998-03-17	4.91	4.91	4.63	4.75	987600
1998-03-18	4.69	4.69	4.50	4.52	736800
1998-03-19	4.50	4.63	4.50	4.53	613600
1998-03-20	4.52	4.52	4.34	4.41	1883200
1998-03-23	4.45	4.50	4.38	4.38	569200
1998-03-24	4.44	4.47	4.34	4.34	259200
1998-03-25	4.34	4.44	4.22	4.22	645600
1998-03-26	4.28	4.28	4.13	4.19	352400
1998-03-27	4.22	4.31	4.11	4.19	304000
1998-03-30	4.09	4.16	4.00	4.00	327200
1998-03-31	4.00	4.31	4.00	4.16	522800
1998-04-01	4.25	4.31	4.06	4.09	721200
1998-04-02	4.19	4.38	4.13	4.38	834400
1998-04-03	4.34	4.41	4.16	4.19	348000
1998-04-06	4.13	4.20	3.88	3.92	1226400
1998-04-07	3.91	3.94	3.69	3.75	1532400
1998-04-08	3.75	3.81	3.50	3.77	1911600
1998-04-09	3.72	3.94	3.63	3.65	1890400
1998-04-13	3.72	3.72	3.50	3.52	1033600
1998-04-14	3.63	3.78	3.55	3.66	1674400
1998-04-15	3.64	3.88	3.64	3.81	1300000
1998-04-16	4.19	4.19	3.84	4.09	4446000
1998-04-17	4.09	4.16	4.00	4.03	1904000
1998-04-20	4.03	4.16	4.03	4.13	950000
1998-04-21	4.16	4.19	4.09	4.16	633600
1998-04-22	4.19	4.19	4.06	4.09	336000
1998-04-23	4.08	4.11	3.97	4.06	420800
1998-04-24	4.09	4.16	4.06	4.08	453200
1998-04-27	4.00	4.27	3.95	4.27	659200
1998-04-28	4.31	4.38	4.16	4.19	275200
1998-04-29	4.13	4.22	4.03	4.11	152000
1998-04-30	4.16	4.34	4.13	4.17	436000
1998-05-01	4.13	4.22	4.13	4.20	154400
1998-05-04	4.22	4.22	4.09	4.13	164400
1998-05-05	4.13	4.25	4.13	4.25	400000
1998-05-06	4.16	4.38	4.13	4.31	624800
1998-05-07	4.36	4.36	4.25	4.31	340000
1998-05-08	4.28	4.31	4.28	4.31	273600
1998-05-11	4.28	4.34	4.20	4.20	336800
1998-05-12	4.25	4.28	4.19	4.22	393600
1998-05-13	4.16	4.25	4.16	4.22	94400
1998-05-14	4.25	4.25	4.13	4.16	695600
1998-05-15	4.13	4.13	4.00	4.03	146800
1998-05-18	4.03	4.13	4.03	4.03	300800
1998-05-19	4.00	4.09	3.84	4.00	308400
1998-05-20	4.03	4.03	3.94	4.00	189200
1998-05-21	3.94	4.00	3.84	3.88	426000
1998-05-22	3.84	4.06	3.84	4.03	273200
1998-05-26	4.03	4.03	3.91	3.94	51200
1998-05-27	3.84	3.88	3.63	3.81	427600
1998-05-28	3.78	3.88	3.72	3.81	56000
1998-05-29	3.75	3.88	3.75	3.86	89600
1998-06-01	3.88	3.91	3.78	3.84	212800
1998-06-02	3.84	3.97	3.84	3.97	362400
1998-06-03	3.91	3.97	3.88	3.88	135200
1998-06-04	3.88	3.91	3.81	3.84	399200
1998-06-05	3.81	3.88	3.81	3.81	238800
1998-06-08	3.81	3.88	3.75	3.78	217200
1998-06-09	3.84	3.88	3.63	3.69	566800
1998-06-10	3.59	3.72	3.59	3.72	327200
1998-06-11	3.66	3.84	3.66	3.72	232800
1998-06-12	3.72	3.75	3.63	3.75	128400
1998-06-15	3.63	3.72	3.56	3.63	227600
1998-06-16	3.63	3.70	3.63	3.63	101200
1998-06-17	3.67	3.81	3.67	3.78	229600
1998-06-18	3.81	4.00	3.78	3.94	548000
1998-06-19	3.91	3.91	3.78	3.81	132000
1998-06-22	3.80	3.88	3.78	3.78	67200
1998-06-23	3.75	3.84	3.72	3.81	101200
1998-06-24	3.78	3.86	3.75	3.75	72000
1998-06-25	3.81	3.94	3.72	3.72	220400
1998-06-26	3.72	3.94	3.72	3.91	188000
1998-06-29	3.94	3.97	3.78	3.81	162800
1998-06-30	3.91	3.91	3.72	3.75	207200
1998-07-01	3.75	3.84	3.75	3.81	189200
1998-07-02	3.81	3.84	3.75	3.75	159200
1998-07-06	3.75	3.84	3.72	3.78	151200
1998-07-07	3.84	3.84	3.69	3.69	108400
1998-07-08	3.72	3.84	3.72	3.81	205200
1998-07-09	3.84	3.88	3.75	3.84	95600
1998-07-10	3.75	3.88	3.75	3.81	123200
1998-07-13	3.83	3.84	3.72	3.78	196400
1998-07-14	3.72	3.78	3.72	3.72	226800
1998-07-15	3.78	4.31	3.72	4.19	1236800
1998-07-16	4.28	4.31	4.08	4.17	344800
1998-07-17	4.22	4.38	4.16	4.31	381200
1998-07-20	4.16	4.34	4.16	4.31	282800
1998-07-21	4.31	4.38	4.19	4.28	187200
1998-07-22	4.19	4.31	4.16	4.23	220000
1998-07-23	4.25	4.36	4.19	4.19	429200
1998-07-24	4.31	4.38	4.19	4.19	380800
1998-07-27	4.28	4.34	4.14	4.19	235200
1998-07-28	4.25	4.31	4.16	4.25	315200
1998-07-29	4.16	4.22	3.67	3.69	1188400
1998-07-30	3.72	3.81	3.50	3.72	708400
1998-07-31	3.66	3.75	3.50	3.53	1098400
1998-08-03	3.63	3.75	3.56	3.73	1214800
1998-08-04	3.72	3.81	3.50	3.56	742800
1998-08-05	3.56	3.56	3.38	3.38	952000
1998-08-06	3.38	3.56	3.16	3.50	784400
1998-08-07	3.56	3.69	3.50	3.53	466800
1998-08-10	3.63	3.63	3.50	3.50	363200
1998-08-11	3.50	3.50	3.31	3.44	792800
1998-08-12	3.44	3.56	3.44	3.48	200000
1998-08-13	3.50	3.66	3.47	3.66	385200
1998-08-14	3.69	3.69	3.50	3.56	328000
1998-08-17	3.50	3.59	3.34	3.38	383600
1998-08-18	3.38	3.55	3.38	3.53	336400
1998-08-19	3.56	3.63	3.44	3.50	223600
1998-08-20	3.44	3.55	3.44	3.44	76800
1998-08-21	3.47	3.50	3.38	3.50	33600
1998-08-24	3.38	3.53	3.31	3.31	163600
1998-08-25	3.38	3.52	3.38	3.50	793200
1998-08-26	3.41	3.47	3.34	3.38	240800
1998-08-27	3.31	3.38	3.16	3.22	614400
1998-08-28	3.16	3.25	3.13	3.13	780000
1998-08-31	3.13	3.23	2.63	2.69	701200
1998-09-01	2.75	3.13	2.66	2.94	829200
1998-09-02	2.88	3.06	2.88	3.02	755600
1998-09-03	3.00	3.00	2.88	2.94	382000
1998-09-04	2.98	3.13	2.88	3.00	562000
1998-09-08	3.02	3.16	3.00	3.03	228000
1998-09-09	3.00	3.25	3.00	3.22	108800
1998-09-10	3.13	3.22	3.09	3.09	236000
1998-09-11	3.19	3.28	3.14	3.28	133200
1998-09-14	3.31	3.48	3.31	3.39	165200
1998-09-15	3.47	3.47	3.28	3.30	82400
1998-09-16	3.41	3.41	3.28	3.38	134400
1998-09-17	3.27	3.47	3.23	3.41	198800
1998-09-18	3.41	3.47	3.31	3.44	175600
1998-09-21	3.31	3.42	3.28	3.31	146000
1998-09-22	3.41	3.41	3.31	3.34	74400
1998-09-23	3.50	3.81	3.44	3.75	421600
1998-09-24	3.72	4.00	3.66	3.91	315200
1998-09-25	3.88	3.88	3.78	3.83	299200
1998-09-28	3.83	3.95	3.77	3.88	197600
1998-09-29	3.91	3.91	3.83	3.84	217600
1998-09-30	3.78	3.94	3.75	3.88	197200
1998-10-01	3.75	3.78	3.56	3.56	526400
1998-10-02	3.56	3.63	3.53	3.53	161600
1998-10-05	3.53	3.63	3.50	3.56	114800
1998-10-06	3.66	3.69	3.56	3.59	192000
1998-10-07	3.59	3.73	3.59	3.63	488800
1998-10-08	3.56	3.63	3.41	3.53	814400
1998-10-09	3.41	3.88	3.41	3.81	466000
1998-10-12	3.88	4.06	3.84	4.06	321600
1998-10-13	3.97	4.00	3.81	3.81	195200
1998-10-14	3.88	3.94	3.81	3.91	312400
1998-10-15	3.94	4.23	3.94	4.13	1272000
1998-10-16	4.31	5.08	4.28	4.94	4599200
1998-10-19	5.02	5.31	4.86	5.23	2851600
1998-10-20	5.22	5.66	4.88	5.13	2337600
1998-10-21	5.13	5.53	5.00	5.38	1356800
1998-10-22	5.48	5.81	5.38	5.75	1926000
1998-10-23	5.88	6.16	5.84	6.16	2571200
1998-10-26	6.22	6.88	6.09	6.81	6598800
1998-10-27	7.11	7.13	6.25	6.30	2912800
1998-10-28	5.98	6.45	5.88	6.42	3544000
1998-10-29	6.52	6.94	6.44	6.61	1809600
1998-10-30	6.70	6.75	5.88	6.31	1182800
1998-11-02	6.34	6.80	6.25	6.72	2354800
1998-11-03	6.77	7.16	6.69	6.88	3392400
1998-11-04	7.13	7.48	6.94	7.47	3404400
1998-11-05	7.48	7.53	6.97	7.39	2317600
1998-11-06	7.44	7.63	7.25	7.38	1321200
1998-11-09	7.48	7.50	7.13	7.17	1292000
1998-11-10	7.00	7.22	6.94	6.97	852000
1998-11-11	6.95	7.28	6.95	7.25	784400
1998-11-12	7.22	7.81	7.08	7.78	2117600
1998-11-13	8.13	8.31	7.80	8.13	2994400
1998-11-16	8.44	8.44	8.02	8.13	1581200
1998-11-17	8.13	8.19	7.66	7.80	1786800
1998-11-18	7.66	7.72	7.38	7.48	1626000
1998-11-19	7.25	7.38	7.05	7.19	1902400
1998-11-20	7.13	7.63	6.48	7.56	3091200
1998-11-23	8.00	9.81	7.97	9.75	5654800
1998-11-24	10.47	10.47	9.13	9.36	5869600
1998-11-25	9.67	9.81	9.41	9.50	1534400
1998-11-27	9.81	9.84	9.53	9.78	616800
1998-11-30	9.97	10.00	9.22	9.31	1028800
1998-12-01	8.69	9.47	8.53	9.13	1692000
1998-12-02	9.13	9.86	9.09	9.78	1603200
1998-12-03	9.78	10.25	9.39	9.50	1553200
1998-12-04	9.84	9.98	9.50	9.91	805200
1998-12-07	9.97	10.78	9.97	10.63	1475600
1998-12-08	10.66	10.75	10.25	10.44	889200
1998-12-09	10.50	10.69	9.88	10.36	665200
1998-12-10	10.13	10.36	9.63	9.75	852400
1998-12-11	9.34	10.06	9.27	10.05	1123600
1998-12-14	9.50	9.91	9.47	9.63	452000
1998-12-15	9.53	10.00	9.50	10.00	634800
1998-12-16	10.05	10.05	9.19	9.22	1551200
1998-12-17	9.27	10.09	9.25	9.95	1332800
1998-12-18	9.94	10.41	9.88	10.31	969600
1998-12-21	10.66	11.75	10.61	11.34	2478000
1998-12-22	11.75	11.75	11.09	11.11	1530000
1998-12-23	11.19	11.25	10.95	11.25	1271600
1998-12-24	11.26	11.28	11.06	11.20	191600
1998-12-28	11.25	11.25	10.91	10.97	610400
1998-12-29	10.88	11.13	10.44	10.94	833200
1998-12-30	10.97	11.56	10.94	11.33	800000
1998-12-31	11.34	12.06	11.19	11.97	770400
1999-01-04	12.13	12.25	11.31	11.31	1127200
1999-01-05	11.22	12.06	11.00	11.88	778400
1999-01-06	11.88	12.22	11.63	11.78	802800
1999-01-07	11.25	12.91	11.13	12.75	1866000
1999-01-08	13.06	13.25	12.47	13.16	2197200
1999-01-11	13.25	13.31	12.41	12.69	924800
1999-01-12	12.69	12.91	12.13	12.13	976400
1999-01-13	9.00	12.13	8.84	11.89	1996000
1999-01-14	12.31	12.59	11.75	11.84	1027600
1999-01-15	11.50	11.67	10.25	10.63	3180800
1999-01-19	10.69	10.84	9.34	9.72	3263600
1999-01-20	9.27	10.53	9.25	9.91	3415200
1999-01-21	9.91	10.22	9.56	10.03	966800
1999-01-22	10.00	10.56	9.75	10.50	786000
1999-01-25	10.59	10.75	10.00	10.33	601200
1999-01-26	10.39	10.66	10.13	10.38	466000
1999-01-27	10.34	10.47	9.88	10.00	669200
1999-01-28	10.03	10.19	9.53	9.81	1218800
1999-01-29	9.63	10.88	9.63	10.69	1808400
1999-02-01	10.75	11.72	10.75	11.34	1574000
1999-02-02	11.33	11.34	10.75	10.88	565200
1999-02-03	10.94	11.61	10.75	11.61	642000
1999-02-04	11.48	11.78	11.16	11.36	936400
1999-02-05	11.33	11.39	10.97	11.13	1057200
1999-02-08	11.13	11.34	11.00	11.17	671600
1999-02-09	11.25	11.25	9.97	10.06	1239200
1999-02-10	10.06	10.25	9.84	9.91	872000
1999-02-11	9.84	10.38	9.84	10.00	3901600
1999-02-12	10.25	10.50	10.03	10.13	1822400
1999-02-16	10.25	10.36	9.69	9.75	1583600
1999-02-17	9.41	9.73	8.88	9.13	1215600
1999-02-18	8.88	9.38	8.38	8.94	2246400
1999-02-19	8.94	9.38	8.50	8.75	967200
1999-02-22	8.94	9.56	8.91	9.56	1352400
1999-02-23	9.16	9.38	8.72	8.80	3586000
1999-02-24	9.09	9.13	8.52	8.52	1565200
1999-02-25	8.63	8.66	8.34	8.38	1598400
1999-02-26	8.50	8.75	8.03	8.17	1212000
1999-03-01	8.13	8.17	7.75	7.91	814400
1999-03-02	7.84	8.44	7.56	8.16	1828800
1999-03-03	8.17	8.30	7.75	7.98	782400
1999-03-04	8.00	8.38	7.88	8.13	480400
1999-03-05	8.38	8.47	8.22	8.41	1173600
1999-03-08	8.56	8.75	8.42	8.72	672800
1999-03-09	8.69	8.75	8.25	8.25	662400
1999-03-10	8.20	8.56	8.19	8.25	243200
1999-03-11	8.19	8.44	8.19	8.44	442400
1999-03-12	8.41	8.75	8.31	8.56	632800
1999-03-15	8.78	8.84	8.63	8.75	620800
1999-03-16	8.80	9.34	8.72	9.28	1313200
1999-03-17	9.27	10.09	9.20	10.09	2072800
1999-03-18	10.13	11.31	10.06	11.16	2618400
1999-03-19	11.19	11.34	10.59	11.00	1566400
1999-03-22	11.00	11.06	10.03	10.61	734400
1999-03-23	10.19	10.44	9.81	10.02	634000
1999-03-24	9.94	10.19	9.77	10.19	664000
1999-03-25	10.19	10.52	10.00	10.47	353200
1999-03-26	10.13	10.73	10.13	10.66	509600
1999-03-29	10.70	11.22	10.59	11.02	644400
1999-03-30	10.97	11.84	10.97	11.44	1318800
1999-03-31	11.50	11.73	10.75	11.73	952400
1999-04-01	11.56	11.73	11.28	11.30	248400
1999-04-05	11.47	11.88	11.22	11.42	521200
1999-04-06	11.50	11.63	11.34	11.38	529200
1999-04-07	11.41	12.28	11.41	12.13	1506000
1999-04-08	12.22	12.44	11.88	12.06	544000
1999-04-09	11.94	12.28	11.94	12.03	335600
1999-04-12	11.28	12.09	11.25	11.81	778800
1999-04-13	11.75	12.23	11.28	11.97	994000
1999-04-14	11.88	12.81	11.67	11.75	944000
1999-04-15	11.84	12.20	10.72	11.75	780400
1999-04-16	12.13	12.13	11.44	11.44	1481200
1999-04-19	11.52	11.63	10.03	10.13	1084000
1999-04-20	10.02	10.44	10.02	10.25	576400
1999-04-21	10.47	11.28	10.38	11.06	1308800
1999-04-22	11.44	11.88	11.19	11.19	815200
1999-04-23	11.19	11.25	11.00	11.20	408000
1999-04-26	11.06	11.72	10.78	11.03	442400
1999-04-27	11.06	11.38	10.34	10.59	666800
1999-04-28	10.66	10.88	10.38	10.81	583600
1999-04-29	10.63	11.09	10.63	10.81	1146800
1999-04-30	10.78	10.88	10.22	10.50	332400
1999-05-03	10.41	10.47	9.31	9.64	1288400
1999-05-04	9.44	9.81	9.38	9.50	722400
1999-05-05	9.56	10.19	9.50	10.13	1058800
1999-05-06	10.13	10.19	9.94	10.03	392000
1999-05-07	10.11	10.19	9.97	10.06	286400
1999-05-10	10.13	10.44	10.06	10.23	976000
1999-05-11	10.13	10.31	10.00	10.25	1592000
1999-05-12	10.08	10.50	10.08	10.44	1114000
1999-05-13	10.50	11.97	10.34	11.56	2443200
1999-05-14	11.38	11.41	11.13	11.38	2150000
1999-05-17	11.23	12.34	11.22	12.25	1455200
1999-05-18	12.50	14.66	12.34	14.38	6495600
1999-05-19	14.25	15.16	13.25	14.44	3015600
1999-05-20	14.50	14.81	13.91	14.25	976800
1999-05-21	14.25	14.47	13.69	13.84	558000
1999-05-24	14.22	15.03	13.59	14.03	1876000
1999-05-25	14.09	14.28	13.00	13.06	1279200
1999-05-26	13.31	13.75	13.13	13.75	1102400
1999-05-27	13.75	14.44	12.81	13.03	1369600
1999-05-28	13.00	14.13	12.97	13.77	1321600
1999-06-01	14.13	14.13	13.53	13.63	1161200
1999-06-02	14.00	14.75	13.19	14.72	2280000
1999-06-03	14.98	15.50	14.94	15.25	1824000
1999-06-04	15.44	16.16	15.28	15.78	1994800
1999-06-07	16.13	16.88	15.94	16.78	2102000
1999-06-08	17.20	17.28	15.94	16.13	1673600
1999-06-09	16.25	16.88	16.13	16.58	934000
1999-06-10	16.47	16.50	16.06	16.50	446000
1999-06-11	16.63	17.00	15.00	15.13	1760000
1999-06-14	15.45	15.81	13.88	14.69	1673200
1999-06-15	14.88	15.69	14.75	15.25	706400
1999-06-16	16.11	17.36	15.78	16.92	1907200
1999-06-17	16.98	18.28	16.34	17.67	1746400
1999-06-18	18.09	18.25	17.38	17.88	741600
1999-06-21	18.31	18.34	17.56	18.13	1239200
1999-06-22	18.03	18.19	16.81	17.16	1396400
1999-06-23	17.09	17.36	16.66	16.78	1710000
1999-06-24	16.81	16.81	16.19	16.44	895200
1999-06-25	16.63	17.00	16.41	16.69	846000
1999-06-28	16.88	17.59	16.88	17.56	948000
1999-06-29	17.63	18.19	17.25	17.25	1262000
1999-06-30	16.75	19.81	16.63	19.23	2691600
1999-07-01	19.00	19.30	18.38	18.88	1103600
1999-07-02	19.25	20.09	19.13	19.98	929600
1999-07-06	20.13	20.25	19.50	19.72	1004000
1999-07-07	19.75	19.75	18.84	18.88	1170400
1999-07-08	19.44	19.94	19.03	19.81	843200
1999-07-09	19.81	19.94	19.16	19.16	528400
1999-07-12	19.63	19.63	18.94	19.27	422400
1999-07-13	19.72	20.50	19.33	19.53	1419200
1999-07-14	20.14	20.50	19.44	19.64	1774400
1999-07-15	19.98	19.98	18.91	19.22	1082400
1999-07-16	19.25	19.97	19.02	19.56	1030000
1999-07-19	19.75	19.91	19.13	19.38	737600
1999-07-20	19.19	19.25	18.25	18.25	936000
1999-07-21	17.67	17.81	16.77	17.22	1838400
1999-07-22	17.13	18.00	17.13	17.84	2130800
1999-07-23	18.00	18.75	17.80	18.56	1016400
1999-07-26	17.91	18.13	16.63	16.94	1222000
1999-07-27	17.50	18.56	17.50	18.19	2091200
1999-07-28	18.27	18.31	17.36	17.44	1627200
1999-07-29	17.00	17.19	15.59	15.66	2856400
1999-07-30	15.69	15.81	14.88	15.47	3585600
1999-08-02	15.13	15.63	14.50	14.69	1366800
1999-08-03	14.78	15.63	13.19	13.69	2208400
1999-08-04	13.25	13.81	11.75	11.78	1542600
1999-08-05	11.78	14.63	11.75	13.91	3902800
1999-08-06	14.00	14.81	12.88	13.81	1330800
1999-08-09	14.38	14.50	13.00	13.28	852600
1999-08-10	13.63	13.78	13.06	13.56	720600
1999-08-11	14.00	14.50	13.75	14.31	684800
1999-08-12	14.66	15.13	14.47	14.50	1061600
1999-08-13	15.13	15.50	14.81	15.00	846200
1999-08-16	15.47	15.63	15.09	15.38	647600
1999-08-17	15.63	15.88	15.16	15.84	842400
1999-08-18	15.97	15.97	15.06	15.41	672800
1999-08-19	15.50	15.50	14.75	15.00	881400
1999-08-20	14.94	15.63	14.94	15.50	1055800
1999-08-23	15.75	16.34	15.56	15.88	889800
1999-08-24	16.00	16.97	15.75	16.69	1083800
1999-08-25	16.98	17.25	16.56	16.75	1246200
1999-08-26	16.94	17.56	16.75	17.06	1497400
1999-08-27	17.44	17.44	16.38	16.44	623200
1999-08-30	16.75	16.78	15.78	16.13	917600
1999-08-31	16.38	17.09	16.09	16.91	694200
1999-09-01	17.22	18.72	17.22	18.56	3565400
1999-09-02	18.06	19.00	17.78	18.66	1912000
1999-09-03	19.00	19.38	18.81	18.91	1658600
1999-09-07	18.75	19.44	18.56	19.19	1327800
1999-09-08	19.19	19.81	19.00	19.22	1375800
1999-09-09	19.13	19.25	18.94	19.06	571200
1999-09-10	19.50	19.88	19.06	19.81	899200
1999-09-13	19.88	21.50	19.81	20.97	2219000
1999-09-14	21.91	22.25	21.38	21.94	1715200
1999-09-15	22.25	22.38	20.75	21.13	1323000
1999-09-16	21.31	21.50	21.00	21.44	681000
1999-09-17	21.56	22.00	21.06	21.56	735800
1999-09-20	22.00	22.38	21.47	21.50	859400
1999-09-21	21.47	21.47	20.00	20.22	1643600
1999-09-22	20.03	20.41	19.06	20.00	1449400
1999-09-23	20.00	20.75	18.78	19.00	1017600
1999-09-24	18.00	18.81	17.63	17.97	1910000
1999-09-27	18.13	18.25	17.56	17.69	1222200
1999-09-28	17.34	17.50	16.19	17.09	1464200
1999-09-29	17.19	17.88	17.06	17.34	1296600
1999-09-30	17.69	17.94	16.75	16.97	700400
1999-10-01	16.88	17.00	16.28	16.78	878800
1999-10-04	16.50	17.13	16.38	16.97	1042600
1999-10-05	17.31	17.31	16.06	16.56	2356000
1999-10-06	16.56	16.94	16.34	16.53	1682200
1999-10-07	16.69	18.00	16.50	17.88	4336000
1999-10-08	18.25	19.38	17.25	18.50	3399800
1999-10-11	19.88	20.44	19.13	19.75	1290200
1999-10-12	20.31	20.81	19.00	19.09	1461200
1999-10-13	18.69	19.13	18.00	18.44	1062600
1999-10-14	18.50	19.25	17.88	18.84	951400
1999-10-15	17.84	19.13	17.75	18.88	1526000
1999-10-18	18.63	18.91	17.25	17.63	1426400
1999-10-19	18.47	18.63	17.66	17.97	1258000
1999-10-20	18.38	19.25	18.13	19.06	1146600
1999-10-21	18.78	19.38	18.00	18.81	1904600
1999-10-22	18.88	19.88	18.50	18.69	1122800
1999-10-25	18.63	19.19	18.06	19.00	632200
1999-10-26	19.31	19.38	18.50	18.56	289600
1999-10-27	18.50	18.63	17.75	18.09	917400
1999-10-28	18.50	19.25	18.50	19.00	778800
1999-10-29	19.06	21.63	19.06	21.34	4926800
1999-11-01	21.88	22.94	21.72	22.50	3280000
1999-11-02	22.75	23.13	22.44	22.63	1706600
1999-11-03	23.19	23.50	22.41	22.91	946200
1999-11-04	23.00	23.31	21.81	22.13	631000
1999-11-05	22.38	23.50	22.38	22.56	766400
1999-11-08	23.13	25.06	22.81	25.03	1592400
1999-11-09	25.56	29.38	25.31	28.38	5369400
1999-11-10	28.00	31.78	27.53	30.56	4628600
1999-11-11	30.72	31.25	27.19	28.81	2673400
1999-11-12	28.50	28.81	25.88	28.72	2030600
1999-11-15	28.88	30.69	28.75	29.16	991600
1999-11-16	29.56	29.75	28.28	28.44	824400
1999-11-17	28.44	29.38	26.75	27.25	1163200
1999-11-18	27.25	30.94	27.13	30.75	1397600
1999-11-19	30.38	30.72	29.06	29.56	921000
1999-11-22	29.56	29.75	29.00	29.41	603400
1999-11-23	29.00	29.50	27.50	28.19	946400
1999-11-24	28.25	28.69	27.06	28.25	1040200
1999-11-26	28.50	29.72	28.31	29.50	495000
1999-11-29	29.69	30.25	28.44	28.78	1057000
1999-11-30	28.88	30.38	28.00	28.56	919800
1999-12-01	28.69	29.38	27.63	28.03	1042600
1999-12-02	28.13	30.06	28.00	29.94	973600
1999-12-03	30.75	34.19	30.56	32.84	2627400
1999-12-06	34.25	36.00	33.25	34.38	1452800
1999-12-07	34.88	36.00	33.28	34.91	877400
1999-12-08	35.00	37.25	34.88	36.81	979200
1999-12-09	37.63	37.97	35.56	37.00	1166400
1999-12-10	37.00	37.50	35.00	35.06	700400
1999-12-13	35.06	37.38	35.06	35.88	698600
1999-12-14	36.00	36.25	35.13	35.59	595400
1999-12-15	34.50	35.00	31.81	33.06	1315800
1999-12-16	33.00	35.50	32.63	34.31	899800
1999-12-17	35.25	36.44	34.31	35.25	1055000
1999-12-20	35.31	35.88	34.13	34.88	419400
1999-12-21	34.50	38.94	34.31	37.94	928000
1999-12-22	38.00	38.00	35.88	37.88	766800
1999-12-23	37.94	39.50	37.81	37.88	747800
1999-12-27	38.50	40.03	37.19	38.69	464400
1999-12-28	38.69	40.13	38.06	39.56	743600
1999-12-29	39.88	44.25	39.50	43.19	1124200
1999-12-30	44.50	44.63	42.25	42.44	451000
1999-12-31	43.00	43.19	41.69	42.69	148800
2000-01-03	43.63	44.75	38.75	41.97	1290400
2000-01-04	40.91	41.25	38.28	38.28	954400
2000-01-05	36.75	38.41	33.56	37.44	1721400
2000-01-06	36.50	37.56	33.31	33.34	1382600
2000-01-07	33.63	37.03	33.56	37.03	1649600
2000-01-10	39.00	41.50	38.75	41.38	1045600
2000-01-11	41.63	41.81	39.19	39.78	1550200
2000-01-12	38.88	42.50	38.81	41.81	1886600
2000-01-13	42.41	42.94	41.50	42.59	950000
2000-01-14	43.19	43.75	42.69	43.13	4431400
2000-01-18	42.91	45.75	42.06	45.34	4035800
2000-01-19	45.25	48.69	43.88	47.31	2596200
2000-01-20	48.88	51.06	48.06	49.63	1450200
2000-01-21	50.06	51.94	50.00	51.38	814400
2000-01-24	52.56	53.50	45.50	45.69	1438400
2000-01-25	47.50	52.50	46.31	52.13	1692000
2000-01-26	51.88	56.00	51.50	52.50	1178800
2000-01-27	54.00	54.50	50.56	53.06	807400
2000-01-28	52.00	54.50	49.00	50.25	887600
2000-01-31	52.13	52.13	44.63	47.06	2113600
2000-02-01	48.28	53.69	48.06	52.56	1959400
2000-02-02	53.31	61.50	53.19	60.00	2679200
2000-02-03	62.38	77.50	61.88	69.50	6435600
2000-02-04	72.75	75.25	69.13	71.66	3233400
2000-02-07	74.50	76.25	70.09	75.34	1500800
2000-02-08	76.44	78.25	71.25	71.41	1926800
2000-02-09	71.94	73.63	70.44	71.50	1255400
2000-02-10	73.00	80.50	72.00	80.25	1963400
2000-02-11	81.63	84.00	77.25	80.16	1842200
2000-02-14	82.00	90.88	81.38	90.88	3118400
2000-02-15	92.56	93.00	87.00	89.88	1691000
2000-02-16	92.09	99.00	91.00	95.50	1861400
2000-02-17	96.97	97.50	92.00	95.06	1369600
2000-02-18	95.00	95.25	82.00	84.47	2107400
2000-02-22	87.00	89.75	75.50	84.41	2660600
2000-02-23	85.00	85.56	77.75	83.38	1414200
2000-02-24	82.56	87.25	79.38	82.84	1281400
2000-02-25	83.50	91.81	83.13	87.94	1405400
2000-02-28	89.25	90.00	82.63	86.38	779800
2000-02-29	87.13	95.25	87.13	93.94	1203600
2000-03-01	94.25	100.25	94.25	99.09	1311000
2000-03-02	99.72	100.50	90.19	90.31	1242400
2000-03-03	95.25	98.21	93.19	96.50	945400
2000-03-06	96.81	101.00	93.00	94.75	713200
2000-03-07	95.56	95.56	90.50	92.13	1001600
2000-03-08	92.75	93.50	84.25	92.50	1011600
2000-03-09	92.63	98.00	90.25	96.50	870200
2000-03-10	98.00	100.00	95.25	97.00	778000
2000-03-13	92.38	96.63	91.50	92.78	811800
2000-03-14	95.75	96.19	91.75	91.88	893600
2000-03-15	92.13	92.28	77.13	81.50	2164000
2000-03-16	81.75	83.75	68.50	75.34	2882200
2000-03-17	75.41	80.63	74.44	75.69	1124000
2000-03-20	84.50	85.00	75.94	76.84	1334600
2000-03-21	78.38	82.00	71.19	80.75	1472000
2000-03-22	84.00	86.31	80.81	86.00	1342000
2000-03-23	87.25	87.56	82.81	83.75	1022800
2000-03-24	84.50	90.50	83.16	83.91	938400
2000-03-27	84.50	85.75	80.28	80.28	649800
2000-03-28	81.75	82.06	76.00	77.13	684800
2000-03-29	76.00	76.50	65.00	70.03	2399200
2000-03-30	64.50	70.25	53.25	61.50	4013000
2000-03-31	65.44	68.75	53.50	56.44	3213400
2000-04-03	58.03	59.13	51.63	52.47	3292000
2000-04-04	53.97	57.50	43.50	56.50	3584000
2000-04-05	53.59	69.25	52.75	65.25	2578600
2000-04-06	67.19	68.50	60.56	61.97	1754600
2000-04-07	65.13	65.50	61.75	63.19	1611400
2000-04-10	64.69	65.63	57.44	58.25	1417000
2000-04-11	54.25	61.25	50.25	52.88	2219000
2000-04-12	55.75	58.50	51.31	52.03	2082600
2000-04-13	53.75	56.81	50.03	51.50	2569400
2000-04-14	49.50	54.50	43.00	44.50	3488400
2000-04-17	41.88	50.28	41.50	48.50	2946400
2000-04-18	49.81	54.75	48.56	53.59	2074800
2000-04-19	56.00	62.00	54.63	57.19	2851600
2000-04-20	58.31	61.25	57.50	59.50	1487000
2000-04-24	56.75	61.00	51.06	57.00	2029400
2000-04-25	59.88	64.38	58.00	62.13	1744600
2000-04-26	65.00	65.50	62.25	64.00	1654600
2000-04-27	55.63	69.00	55.50	68.75	2813800
2000-04-28	69.78	74.81	69.25	72.75	2033200
2000-05-01	75.22	76.97	72.50	73.00	1468800
2000-05-02	71.70	73.00	64.00	64.50	1478600
2000-05-03	63.38	64.84	59.00	64.84	2035400
2000-05-04	65.84	66.75	61.56	64.25	1137800
2000-05-05	62.81	71.25	62.25	69.63	1687000
2000-05-08	66.75	70.00	65.63	65.75	1122400
2000-05-09	67.34	67.50	60.13	62.13	1528000
2000-05-10	60.28	61.22	56.06	57.00	1619000
2000-05-11	59.53	61.13	57.03	60.81	1700000
2000-05-12	63.47	68.50	62.50	66.19	2029400
2000-05-15	64.91	65.47	61.50	62.25	1911000
2000-05-16	64.69	68.94	63.56	67.34	1842600
2000-05-17	64.47	69.63	64.38	67.19	1510800
2000-05-18	68.63	69.25	65.00	65.03	844200
2000-05-19	63.78	64.69	60.50	61.06	1043600
2000-05-22	61.06	61.19	52.06	58.75	2977600
2000-05-23	56.50	60.88	52.06	52.25	1622600
2000-05-24	51.56	52.44	45.34	51.81	3107600
2000-05-25	53.00	56.63	52.25	52.71	1936800
2000-05-26	52.00	54.31	51.13	52.47	719800
2000-05-30	54.88	58.94	54.66	58.66	1544000
2000-05-31	56.25	64.22	56.25	60.74	2369400
2000-06-01	62.75	66.94	62.72	65.50	1508800
2000-06-02	68.19	71.00	68.13	70.00	2047400
2000-06-05	68.75	75.50	67.81	74.19	2070000
2000-06-06	74.63	77.50	70.31	70.81	1911400
2000-06-07	70.88	71.50	66.56	70.81	1273200
2000-06-08	74.72	76.22	72.75	74.41	1476800
2000-06-09	76.75	77.13	75.13	75.31	759400
2000-06-12	75.27	76.50	71.38	74.91	3105000
2000-06-13	72.56	77.56	72.07	77.50	1108000
2000-06-14	77.50	80.38	76.00	78.22	1665800
2000-06-15	77.44	80.00	76.53	78.97	1419200
2000-06-16	79.47	81.00	78.13	80.75	1333200
2000-06-19	80.38	84.50	79.00	83.94	1000800
2000-06-20	84.50	87.50	83.25	83.50	1078400
2000-06-21	82.69	86.63	82.38	82.75	836200
2000-06-22	84.25	85.25	82.13	82.44	916800
2000-06-23	82.44	83.38	79.03	79.75	946400
2000-06-26	81.47	81.72	76.94	80.81	525800
2000-06-27	79.66	80.25	70.56	72.44	1460200
2000-06-28	73.19	76.25	71.25	72.88	1193600
2000-06-29	72.34	74.66	66.38	66.41	2266400
2000-06-30	68.06	68.81	63.06	66.75	2919600
2000-07-03	67.00	72.50	66.34	71.53	789800
2000-07-05	71.22	71.25	64.75	64.97	1470000
2000-07-06	66.03	66.50	60.63	62.50	1986600
2000-07-07	64.94	66.84	62.63	65.25	1293200
2000-07-10	64.83	70.59	64.53	68.50	1220200
2000-07-11	69.25	72.53	68.50	70.38	1470200
2000-07-12	72.53	74.28	71.50	73.66	924200
2000-07-13	74.88	77.47	74.13	76.25	1127200
2000-07-14	78.94	78.94	73.31	74.59	973600
2000-07-17	76.47	77.50	73.63	75.42	577000
2000-07-18	74.00	75.75	72.75	73.56	605600
2000-07-19	73.17	76.00	71.06	72.31	671800
2000-07-20	72.41	75.44	72.41	74.00	624600
2000-07-21	74.61	74.63	69.13	69.22	1263000
2000-07-24	73.25	73.28	69.25	69.56	1800200
2000-07-25	70.88	71.75	69.25	70.38	691800
2000-07-26	70.06	70.06	63.69	64.72	2048200
2000-07-27	63.38	63.41	55.60	56.25	3006000
2000-07-28	55.50	56.81	48.69	54.00	5529200
2000-07-31	56.00	57.75	52.00	56.22	2095000
2000-08-01	58.25	58.25	51.81	52.09	3126600
2000-08-02	51.75	51.88	45.13	45.19	8475200
2000-08-03	43.41	49.00	42.38	48.69	6936800
2000-08-04	52.56	52.56	50.13	51.00	4196400
2000-08-07	53.88	54.50	51.88	52.00	2395400
2000-08-08	52.31	55.75	51.63	52.25	3060800
2000-08-09	54.78	54.78	46.53	47.81	3453000
2000-08-10	49.81	51.59	48.16	48.69	4230400
2000-08-11	48.88	50.75	46.19	49.63	3161200
2000-08-14	51.31	51.31	47.84	50.75	1942600
2000-08-15	50.53	54.31	50.00	52.28	2411400
2000-08-16	53.09	54.44	52.13	54.00	2023400
2000-08-17	54.06	56.06	52.63	55.56	2328000
2000-08-18	56.44	67.25	56.41	63.72	7538200
2000-08-21	65.50	69.75	63.00	63.16	5734400
2000-08-22	65.50	67.63	63.53	64.13	2691600
2000-08-23	63.56	66.63	62.50	65.59	1717000
2000-08-24	66.88	71.56	66.00	71.50	3091800
2000-08-25	71.59	73.75	68.19	69.78	3978400
2000-08-28	70.00	70.50	67.13	68.44	1236600
2000-08-29	69.31	71.72	68.50	70.06	1565800
2000-08-30	70.53	70.56	68.03	69.72	999400
2000-08-31	71.00	71.22	68.25	68.88	2805200
2000-09-01	69.63	69.69	63.50	65.50	3416800
2000-09-05	63.72	64.25	61.25	62.22	2002600
2000-09-06	61.41	65.00	59.06	61.06	2715600
2000-09-07	62.50	64.81	60.75	64.56	1599800
2000-09-08	64.00	64.25	61.03	61.63	1591400
2000-09-11	61.94	63.34	60.13	60.47	1429000
2000-09-12	61.28	62.94	57.09	58.25	1690200
2000-09-13	56.00	59.75	54.63	58.25	2409800
2000-09-14	60.75	62.13	59.16	59.25	1944000
2000-09-15	59.70	59.72	57.09	57.97	1259200
2000-09-18	58.25	59.19	55.25	56.25	1879000
2000-09-19	57.25	62.63	55.63	62.34	2507000
2000-09-20	62.34	62.44	58.53	60.25	2407600
2000-09-21	60.33	60.34	57.44	57.59	1138200
2000-09-22	54.22	60.59	54.00	60.44	2272000
2000-09-25	61.47	63.34	60.50	61.25	1835400
2000-09-26	62.41	62.88	57.09	58.47	1208200
2000-09-27	59.69	60.94	57.50	57.75	1493800
2000-09-28	57.66	60.00	56.97	58.53	1962000
2000-09-29	57.53	58.84	56.63	58.13	3518600
2000-10-02	58.94	58.94	55.00	55.00	2142000
2000-10-03	56.44	57.23	53.03	53.63	2336400
2000-10-04	53.69	57.66	50.88	57.34	2664800
2000-10-05	57.44	58.24	56.38	56.88	1300800
2000-10-06	57.28	58.19	53.16	55.63	1639200
2000-10-09	54.47	56.50	51.34	56.38	1445600
2000-10-10	55.00	55.84	50.50	51.05	3840200
2000-10-11	49.09	50.13	46.59	46.78	5076800
2000-10-12	49.38	49.50	46.94	47.53	4130800
2000-10-13	42.10	46.69	38.50	43.81	29482400
2000-10-16	46.00	46.50	42.31	42.59	5849000
2000-10-17	43.50	44.00	37.53	38.00	6189400
2000-10-18	34.97	41.50	34.25	37.44	4685400
2000-10-19	41.25	43.50	40.69	43.28	3068600
2000-10-20	43.72	47.19	42.75	45.25	3292800
2000-10-23	45.69	48.00	44.53	45.22	1972200
2000-10-24	45.75	46.25	42.56	43.00	2216200
2000-10-25	42.03	42.66	39.13	40.94	2395200
2000-10-26	40.91	45.29	38.25	45.09	3025400
2000-10-27	46.44	47.50	43.00	43.63	2054600
2000-10-30	42.94	43.94	40.56	43.00	2095600
2000-10-31	44.38	51.00	43.44	49.63	3649800
2000-11-01	47.88	52.66	47.00	50.63	2584200
2000-11-02	52.19	55.25	51.50	54.94	3131800
2000-11-03	56.00	61.44	54.63	59.88	4191600
2000-11-06	60.22	64.13	59.69	61.50	4114000
2000-11-07	60.16	60.16	54.00	55.81	3449400
2000-11-08	55.94	56.50	49.00	49.00	2947600
2000-11-09	47.75	55.22	47.13	54.09	3683000
2000-11-10	51.88	54.19	49.56	50.00	1770600
2000-11-13	46.94	52.75	45.00	49.88	3221800
2000-11-14	51.75	54.31	51.19	54.13	2797800
2000-11-15	53.97	57.25	53.66	56.06	2321600
2000-11-16	52.94	54.94	50.56	50.84	1797400
2000-11-17	52.22	54.50	50.00	50.75	1973400
2000-11-20	48.56	49.62	45.66	46.00	2746000
2000-11-21	46.81	46.94	43.63	44.16	3080800
2000-11-22	43.31	45.50	41.13	41.78	2979200
2000-11-24	43.13	44.75	41.75	44.25	1217000
2000-11-27	47.00	47.06	42.13	42.88	2280400
2000-11-28	41.66	41.66	36.56	36.69	4749000
2000-11-29	36.63	37.13	32.22	34.63	5320000
2000-11-30	31.78	33.56	27.75	28.06	8557800
2000-12-01	29.25	33.50	29.00	30.97	7295600
2000-12-04	31.41	32.53	30.13	30.78	3558200
2000-12-05	32.25	37.22	32.13	37.19	4714000
2000-12-06	37.66	38.28	33.50	34.28	3641800
2000-12-07	32.47	33.44	30.00	32.50	5585600
2000-12-08	36.19	37.97	34.03	37.50	4460000
2000-12-11	41.38	41.50	39.13	40.13	3187900
2000-12-12	41.06	41.38	38.19	38.25	2017100
2000-12-13	41.06	41.13	35.75	37.13	2042900
2000-12-14	36.94	37.00	33.50	34.00	1639900
2000-12-15	32.56	35.50	31.25	34.13	1979900
2000-12-18	36.50	36.94	32.88	34.06	1847900
2000-12-19	34.63	39.00	33.50	34.00	3847400
2000-12-20	31.31	33.19	29.94	31.13	2355200
2000-12-21	30.06	32.50	28.50	31.50	2367700
2000-12-22	31.75	36.25	31.13	35.63	2494900
2000-12-26	35.81	36.50	33.75	34.19	1290600
2000-12-27	33.38	39.63	32.50	39.19	2313400
2000-12-28	37.94	40.50	37.31	37.75	1503600
2000-12-29	36.63	38.50	35.38	35.53	1999100
2001-01-02	34.81	35.50	31.31	31.38	2126800
2001-01-03	31.19	38.00	30.50	37.13	3652400
2001-01-04	36.88	39.50	36.13	36.44	2085300
2001-01-05	36.88	36.94	31.63	32.25	1338800
2001-01-08	33.38	33.50	30.75	32.25	1808700
2001-01-09	32.00	33.72	31.50	31.69	1199800
2001-01-10	31.09	32.44	30.38	31.44	3687200
2001-01-11	31.39	36.88	30.81	34.94	3293000
2001-01-12	34.44	34.50	31.13	32.19	5401100
2001-01-16	30.89	30.89	27.19	28.00	6523300
2001-01-17	30.00	30.38	28.31	29.63	6148200
2001-01-18	31.38	33.75	29.69	33.25	4427700
2001-01-19	34.69	35.38	32.13	34.31	3422900
2001-01-22	34.00	34.69	33.31	33.50	1709500
2001-01-23	33.25	34.75	33.19	34.31	1513700
2001-01-24	35.06	36.38	34.44	34.81	3145000
2001-01-25	34.94	35.25	32.63	32.75	1921800
2001-01-26	31.31	34.13	31.19	33.81	2882400
2001-01-29	33.50	34.75	31.63	34.38	1723900
2001-01-30	34.44	35.31	33.69	35.19	1286200
2001-01-31	35.56	37.75	34.50	34.50	2704100
2001-02-01	34.88	36.13	34.25	34.63	1181000
2001-02-02	34.88	35.50	33.00	33.50	1111400
2001-02-05	33.44	33.44	31.56	32.56	1131500
2001-02-06	31.56	33.44	31.56	32.69	1171400
2001-02-07	31.63	32.19	29.94	30.00	2094100
2001-02-08	30.56	32.38	30.50	31.06	2035900
2001-02-09	31.31	32.06	30.00	30.13	1874200
2001-02-12	30.06	31.88	29.81	30.69	1124900
2001-02-13	31.25	31.88	29.06	29.38	1038100
2001-02-14	29.25	32.00	28.13	31.81	1628400
2001-02-15	32.38	32.63	30.38	30.94	2835100
2001-02-16	29.50	30.00	28.25	29.13	1691700
2001-02-20	28.06	29.00	25.88	26.56	1571700
2001-02-21	25.13	26.88	24.19	24.19	1944300
2001-02-22	23.44	26.56	22.63	24.19	3500400
2001-02-23	23.50	25.00	23.00	24.50	1235500
2001-02-26	25.25	25.50	24.50	25.06	1362800
2001-02-27	25.06	25.06	22.00	22.25	1734200
2001-02-28	22.63	22.81	20.63	21.00	1467900
2001-03-01	20.19	21.94	19.56	21.75	2305600
2001-03-02	20.88	23.50	20.63	22.50	2302700
2001-03-05	22.25	23.94	22.00	23.31	1718900
2001-03-06	25.19	27.44	24.13	25.88	2799400
2001-03-07	27.41	27.44	24.75	25.44	1957200
2001-03-08	19.56	20.00	16.69	17.50	13394700
2001-03-09	16.81	16.81	15.31	16.30	5997200
2001-03-12	16.10	17.25	15.60	15.72	3075300
2001-03-13	15.98	16.46	14.95	16.26	3783900
2001-03-14	15.34	16.47	15.30	15.97	2416900
2001-03-15	16.52	16.54	15.87	15.91	1715400
2001-03-16	15.79	15.80	14.87	15.05	1561000
2001-03-19	15.68	15.68	14.90	15.36	2111400
2001-03-20	15.38	15.62	14.91	14.92	1604200
2001-03-21	15.29	15.50	14.93	15.15	1705400
2001-03-22	15.33	16.00	15.15	15.82	2223700
2001-03-23	16.49	17.38	16.46	16.89	2835500
2001-03-26	17.49	17.50	16.12	16.25	1102700
2001-03-27	16.25	16.93	16.10	16.14	1057300
2001-03-28	16.08	16.21	14.96	15.02	1777900
2001-03-29	14.97	15.35	14.94	14.99	1495000
2001-03-30	15.15	15.27	14.83	14.97	1390900
2001-04-02	15.04	15.05	13.70	13.92	1738900
2001-04-03	13.56	14.30	13.15	13.31	1326600
2001-04-04	13.35	13.35	12.21	12.26	1846600
2001-04-05	13.27	14.09	12.75	14.09	2189900
2001-04-06	13.75	14.09	12.75	12.96	1049900
2001-04-09	13.46	13.57	12.85	13.23	847000
2001-04-10	13.58	14.95	13.41	14.04	2384300
2001-04-11	15.22	16.75	15.00	15.90	2518500
2001-04-12	17.53	18.84	16.85	18.21	4167300
2001-04-16	18.00	18.24	17.01	17.21	1576100
2001-04-17	16.70	18.25	16.68	17.37	1197600
2001-04-18	18.98	23.00	18.97	22.01	6668700
2001-04-19	23.06	23.10	21.13	22.70	2919600
2001-04-20	22.60	22.75	21.44	21.73	2043400
2001-04-23	20.59	21.06	19.10	19.14	2856000
2001-04-24	19.36	19.99	18.58	18.70	2533500
2001-04-25	18.63	19.68	18.58	18.99	2038500
2001-04-26	19.50	20.50	18.82	18.91	2249200
2001-04-27	19.70	20.13	19.48	19.79	829300
2001-04-30	20.40	21.70	20.40	21.53	2113500
2001-05-01	21.51	21.99	20.70	21.89	1202500
2001-05-02	21.98	22.75	21.61	22.39	1516200
2001-05-03	21.84	22.39	21.45	22.05	1406100
2001-05-04	21.01	23.39	21.01	23.30	2574700
2001-05-07	24.19	24.49	23.03	23.03	1546300
2001-05-08	24.87	24.97	23.90	24.49	2676300
2001-05-09	24.94	27.49	24.63	26.24	7186800
2001-05-10	27.90	28.00	26.20	26.24	3142800
2001-05-11	26.21	26.21	25.14	25.27	1343900
2001-05-14	25.31	25.55	24.40	25.32	1125800
2001-05-15	25.64	27.36	25.50	26.96	1923400
2001-05-16	26.02	28.26	26.01	27.65	2843700
2001-05-17	28.42	31.15	28.11	30.80	6694400
2001-05-18	30.80	34.57	30.75	34.08	5311900
2001-05-21	34.73	36.25	34.73	35.97	4373500
2001-05-22	36.56	36.65	33.30	33.99	3570600
2001-05-23	32.06	33.50	31.50	31.94	2372600
2001-05-24	32.16	33.45	31.45	33.11	1612000
2001-05-25	33.84	34.44	31.91	32.85	1336500
2001-05-29	32.88	32.89	29.16	30.24	2038200
2001-05-30	28.00	28.85	26.90	28.01	1992400
2001-05-31	28.89	29.70	28.12	28.70	1584100
2001-06-01	28.61	29.67	27.45	27.80	3146500
2001-06-04	27.51	28.53	26.87	27.73	1676200
2001-06-05	28.00	30.28	27.80	30.20	2469600
2001-06-06	31.33	31.45	29.10	31.04	2079300
2001-06-07	30.31	33.61	30.30	31.75	2267800
2001-06-08	32.10	32.10	29.86	29.92	1120500
2001-06-11	29.40	29.40	26.78	27.86	2694200
2001-06-12	26.01	29.15	25.90	28.68	3694300
2001-06-13	29.77	29.80	26.58	26.73	1709800
2001-06-14	26.02	27.13	24.50	25.01	2054500
2001-06-15	24.25	25.00	23.00	24.20	2029400
2001-06-18	24.09	25.00	23.10	23.10	840700
2001-06-19	24.92	25.00	21.70	22.03	2032900
2001-06-20	20.80	22.38	20.52	22.11	1532200
2001-06-21	22.21	23.34	20.50	22.20	1400400
2001-06-22	22.49	23.25	21.58	22.15	1361700
2001-06-25	22.60	22.75	21.35	21.89	813000
2001-06-26	21.39	22.00	21.02	21.73	1442600
2001-06-27	21.81	22.45	21.20	21.99	1269600
2001-06-28	22.72	25.62	22.49	24.34	2582300
2001-06-29	25.23	27.39	24.89	26.14	1315900
2001-07-02	26.40	26.55	25.25	25.30	805100
2001-07-03	24.92	26.19	24.65	25.51	564200
2001-07-05	24.75	25.14	23.25	23.28	1009600
2001-07-06	22.22	22.85	21.15	21.71	1212200
2001-07-09	21.16	22.86	20.95	22.52	1023700
2001-07-10	23.27	23.35	20.01	20.07	1294800
2001-07-11	19.95	21.00	19.35	19.82	1646800
2001-07-12	22.15	24.17	21.78	24.05	1914900
2001-07-13	24.15	25.00	22.41	22.94	1436600
2001-07-16	22.82	23.98	21.82	21.90	1300700
2001-07-17	21.62	24.00	21.00	23.89	1242100
2001-07-18	22.55	23.50	21.05	21.44	1268500
2001-07-19	22.39	24.75	22.37	24.09	2336100
2001-07-20	23.14	24.44	22.77	24.14	1222700
2001-07-23	24.54	25.25	24.14	24.27	1091300
2001-07-24	24.42	24.70	20.77	21.53	2449700
2001-07-25	22.00	22.50	19.50	21.75	3406500
2001-07-26	21.73	23.75	21.10	23.56	1379000
2001-07-27	23.50	24.12	23.10	23.89	882800
2001-07-30	23.93	24.52	23.21	23.78	936700
2001-07-31	23.94	25.10	23.34	24.46	1115800
2001-08-01	24.86	26.40	24.85	25.91	1181000
2001-08-02	26.41	27.50	26.31	27.16	1169700
2001-08-03	26.85	26.91	25.93	26.14	1010200
2001-08-06	25.78	25.85	24.78	25.10	598000
2001-08-07	24.90	25.25	24.29	24.76	542200
2001-08-08	24.55	25.21	22.89	22.97	872100
2001-08-09	23.05	23.67	21.85	22.47	1105600
2001-08-10	22.30	23.10	21.51	22.92	947600
2001-08-13	23.77	24.52	23.12	24.40	807400
2001-08-14	24.73	25.21	23.52	23.56	1216900
2001-08-15	23.71	24.25	23.13	23.20	1237500
2001-08-16	22.55	23.50	21.68	23.49	1261200
2001-08-17	22.84	23.67	22.60	22.65	1220800
2001-08-20	22.40	22.75	22.09	22.65	1288600
2001-08-21	22.80	23.18	20.50	20.81	951200
2001-08-22	21.47	21.95	20.05	21.95	2151400
2001-08-23	21.75	22.69	21.10	21.34	1095300
2001-08-24	21.95	23.27	21.54	23.05	1187000
2001-08-27	22.75	24.05	22.67	23.20	834900
2001-08-28	23.17	23.89	22.70	22.75	1072900
2001-08-29	22.72	23.20	21.31	21.40	1241200
2001-08-30	21.06	21.43	19.90	20.16	1097900
2001-08-31	20.27	21.20	20.00	20.97	1540400
2001-09-04	20.87	21.73	20.23	20.24	1127500
2001-09-05	20.15	20.18	18.08	19.99	2937000
2001-09-06	19.15	20.25	19.00	19.11	1517200
2001-09-07	18.97	20.18	18.50	19.25	1206700
2001-09-10	19.07	19.72	18.78	19.10	1124300
2001-09-17	17.05	18.98	16.51	17.78	1635600
2001-09-18	17.93	18.54	17.01	17.03	1410500
2001-09-19	17.43	17.44	15.00	16.40	2921900
2001-09-20	15.00	16.50	15.00	15.30	1631400
2001-09-21	14.44	15.40	14.09	14.52	3424900
2001-09-24	15.35	16.42	15.02	15.75	1980100
2001-09-25	15.95	16.40	15.38	16.02	1242700
2001-09-26	16.21	16.31	14.34	14.64	1151500
2001-09-27	14.30	14.61	13.76	14.50	2026600
2001-09-28	14.80	15.05	14.45	14.78	1470300
2001-10-01	14.00	15.05	13.96	14.71	1540000
2001-10-02	14.74	14.80	13.96	14.70	3167400
2001-10-03	14.55	16.38	14.07	15.99	2512500
2001-10-04	16.47	18.00	15.85	17.05	2248900
2001-10-05	17.12	17.60	15.80	17.30	920100
2001-10-08	16.97	18.34	16.30	17.76	859300
2001-10-09	17.75	18.12	16.57	16.65	843500
2001-10-10	16.56	17.91	16.54	17.86	1140900
2001-10-11	18.31	19.75	18.25	19.37	2630800
2001-10-12	18.61	19.50	17.89	18.75	3871800
2001-10-15	17.95	18.35	17.35	17.89	1432000
2001-10-16	17.99	18.56	17.47	18.32	1053700
2001-10-17	18.69	18.98	16.64	16.86	1569100
2001-10-18	16.77	16.77	15.52	16.07	1129500
2001-10-19	16.07	16.59	15.25	16.26	1304400
2001-10-22	16.40	16.71	15.69	16.48	1163700
2001-10-23	16.85	17.29	16.25	16.47	1060700
2001-10-24	16.26	17.10	16.22	17.10	1187000
2001-10-25	16.67	18.30	16.29	18.25	1784800
2001-10-26	18.11	19.97	18.10	18.86	2807800
2001-10-29	18.90	19.05	17.77	17.85	944300
2001-10-30	17.65	17.95	17.00	17.03	1123400
2001-10-31	17.83	18.75	17.50	17.95	1179800
2001-11-01	18.25	19.19	17.68	19.10	1095800
2001-11-02	19.09	19.99	19.00	19.80	1334300
2001-11-05	20.10	21.35	20.00	21.04	1389200
2001-11-06	20.90	21.63	20.35	21.55	1441300
2001-11-07	21.55	21.73	20.95	21.37	1574700
2001-11-08	21.75	22.51	20.57	20.73	2048700
2001-11-09	20.76	21.35	20.57	21.15	731200
2001-11-12	20.90	21.75	20.39	21.29	1061700
2001-11-13	21.95	22.44	21.28	21.62	1158400
2001-11-14	21.80	22.76	21.36	22.45	1690500
2001-11-15	22.46	24.20	21.96	24.10	3315900
2001-11-16	23.85	25.34	23.75	25.25	2836500
2001-11-19	25.66	25.71	24.70	24.86	1674500
2001-11-20	24.50	24.50	23.64	23.67	1224900
2001-11-21	23.52	23.52	22.54	23.34	1444500
2001-11-23	23.35	24.21	23.15	24.12	365300
2001-11-26	24.21	25.09	24.14	25.00	934000
2001-11-27	24.87	26.30	23.80	25.05	1734800
2001-11-28	23.88	24.70	23.50	23.57	1456700
2001-11-29	23.89	24.60	23.65	24.57	593000
2001-11-30	24.25	25.24	24.00	24.86	860900
2001-12-03	24.56	25.00	23.93	23.97	800500
2001-12-04	24.18	25.10	24.18	24.88	1072000
2001-12-05	25.30	27.49	25.29	26.98	2868000
2001-12-06	26.99	27.20	26.44	26.71	1250400
2001-12-07	26.30	26.90	25.80	26.13	1688900
2001-12-10	25.85	26.70	25.50	25.63	544000
2001-12-11	25.86	26.72	25.66	26.01	538900
2001-12-12	26.09	26.48	25.65	26.21	733900
2001-12-13	25.53	26.40	25.14	25.29	1769300
2001-12-14	25.39	26.10	25.25	25.92	947900
2001-12-17	25.85	26.85	25.55	26.19	1040000
2001-12-18	27.63	29.20	27.36	28.85	3154500
2001-12-19	28.27	29.20	27.54	27.54	2502900
2001-12-20	27.83	28.55	27.05	27.31	2732300
2001-12-21	27.22	29.73	27.15	29.69	10832500
2001-12-24	29.39	29.95	29.19	29.46	1304200
2001-12-26	29.49	31.50	29.48	31.16	1845900
2001-12-27	31.14	31.22	30.01	30.67	1238000
2001-12-28	30.90	31.89	30.08	30.84	1739200
2001-12-31	30.49	31.23	29.46	29.46	1640200
2002-01-02	30.19	30.47	28.70	29.70	2257800
2002-01-03	30.00	32.45	29.95	32.33	1600600
2002-01-04	32.73	33.32	31.78	32.45	1541000
2002-01-07	32.75	33.00	31.95	32.00	1353300
2002-01-08	31.77	32.80	31.44	31.64	1917100
2002-01-09	32.24	32.80	31.09	31.22	1277600
2002-01-10	31.45	31.46	30.16	30.65	1875800
2002-01-11	26.10	26.30	23.26	23.60	14597400
2002-01-14	22.64	23.30	20.60	21.31	7537500
2002-01-15	21.80	21.84	20.32	21.03	3179100
2002-01-16	20.50	20.95	20.10	20.44	3175100
2002-01-17	21.00	21.53	20.30	21.47	3492200
2002-01-18	21.05	21.13	20.60	20.95	2496000
2002-01-22	21.42	21.44	18.45	18.66	4632100
2002-01-23	18.78	20.05	18.48	19.93	2683400
2002-01-24	20.40	20.64	19.57	19.57	1523000
2002-01-25	19.40	20.07	19.35	19.85	1476600
2002-01-28	19.97	20.77	19.95	20.62	1452400
2002-01-29	20.75	20.97	19.18	19.40	1466400
2002-01-30	19.56	19.57	18.60	19.46	1625000
2002-01-31	19.50	19.73	18.86	19.14	1149300
2002-02-01	19.11	19.27	17.95	18.62	1367800
2002-02-04	18.53	19.00	17.42	17.47	1147600
2002-02-05	17.34	17.49	16.57	16.66	2606400
2002-02-06	16.77	16.82	13.83	14.15	5191300
2002-02-07	14.41	14.42	12.60	12.92	7663500
2002-02-08	13.66	14.91	13.45	14.85	6347900
2002-02-11	15.49	15.60	14.93	15.56	3738200
2002-02-12	15.39	15.79	15.01	15.51	1696700
2002-02-13	15.60	16.16	15.60	15.95	1793700
2002-02-14	16.00	16.43	15.57	15.78	2083600
2002-02-15	15.57	15.92	15.10	15.35	1460600
2002-02-19	15.20	15.24	14.10	14.20	1261800
2002-02-20	14.44	14.63	13.58	14.24	2304000
2002-02-21	14.15	14.27	13.28	13.30	1246700
2002-02-22	13.51	13.88	13.06	13.46	1078700
2002-02-25	13.51	15.00	13.41	14.94	2333200
2002-02-26	15.48	15.65	15.00	15.19	1773800
2002-02-27	15.65	15.85	14.60	14.60	1853800
2002-02-28	14.95	14.98	13.65	14.07	1299100
2002-03-01	14.20	15.82	14.16	15.80	1912400
2002-03-04	16.20	17.37	15.90	16.81	2677300
2002-03-05	16.79	17.53	16.50	17.53	2097400
2002-03-06	18.20	18.25	17.00	17.64	2640800
2002-03-07	18.04	18.54	17.75	18.16	1968700
2002-03-08	18.73	19.43	18.49	18.80	2145700
2002-03-11	18.76	18.77	17.65	17.85	2425100
2002-03-12	17.01	17.05	16.16	16.25	2982600
2002-03-13	12.95	14.39	12.40	14.16	11583200
2002-03-14	13.90	13.95	12.90	13.00	4752100
2002-03-15	12.94	13.75	12.69	13.50	2319300
2002-03-18	13.59	14.19	13.51	13.95	1788100
2002-03-19	13.92	14.20	13.68	13.74	1336200
2002-03-20	13.55	13.62	13.02	13.11	1222800
2002-03-21	13.26	14.18	13.05	14.06	2031600
2002-03-22	14.26	14.60	13.70	13.79	2003800
2002-03-25	13.96	14.07	13.25	13.31	1090500
2002-03-26	13.31	13.74	13.20	13.66	863100
2002-03-27	13.74	13.77	13.32	13.50	709000
2002-03-28	13.40	14.00	13.38	13.63	768200
2002-04-01	13.68	14.25	13.30	13.89	1002700
2002-04-02	13.75	14.33	13.75	13.90	1381800
2002-04-03	13.94	14.19	13.50	13.54	1152300
2002-04-04	13.58	13.98	13.33	13.81	923300
2002-04-05	13.85	13.98	13.02	13.02	1104600
2002-04-08	12.91	13.70	12.52	13.65	1316900
2002-04-09	13.83	13.95	12.90	12.90	1117300
2002-04-10	13.02	13.48	12.22	12.65	2451100
2002-04-11	12.53	12.63	11.42	11.61	2150800
2002-04-12	11.97	12.62	11.80	12.50	1842800
2002-04-15	12.56	12.89	12.09	12.20	1055200
2002-04-16	12.52	13.49	12.51	13.49	1621200
2002-04-17	13.51	13.64	13.10	13.26	998600
2002-04-18	13.05	13.40	12.61	12.95	849400
2002-04-19	13.00	13.25	12.30	12.40	1708900
2002-04-22	12.21	12.30	11.92	11.96	727900
2002-04-23	12.18	12.19	11.75	11.76	795800
2002-04-24	12.03	12.08	11.47	11.50	806300
2002-04-25	11.46	11.75	10.64	11.05	2894100
2002-04-26	11.18	11.30	10.69	10.85	1800600
2002-04-29	10.86	11.10	10.59	10.59	1041400
2002-04-30	10.91	11.83	10.90	11.79	2582900
2002-05-01	11.97	12.55	11.51	12.49	1970900
2002-05-02	12.46	12.85	11.53	11.65	1593800
2002-05-03	11.66	11.78	11.08	11.78	1392000
2002-05-06	11.65	11.77	11.00	11.06	929400
2002-05-07	11.38	11.41	10.81	11.03	825500
2002-05-08	11.73	12.82	11.72	12.82	1454400
2002-05-09	12.79	12.84	11.74	11.85	1385500
2002-05-10	11.86	11.94	11.10	11.48	694200
2002-05-13	11.59	12.10	11.34	12.05	852700
2002-05-14	12.46	12.99	12.46	12.96	1276900
2002-05-15	12.68	13.64	12.32	13.14	2364400
2002-05-16	13.22	13.50	12.80	13.11	937200
2002-05-17	13.49	13.50	13.01	13.28	877400
2002-05-20	13.01	13.34	12.75	12.75	547900
2002-05-21	12.86	13.05	12.00	12.18	978600
2002-05-22	12.06	12.48	11.85	12.26	731300
2002-05-23	12.41	12.72	12.15	12.65	761100
2002-05-24	12.49	12.50	11.67	11.70	1690100
2002-05-28	11.78	12.18	11.27	12.15	1201200
2002-05-29	12.03	12.04	11.65	11.70	819600
2002-05-30	11.62	12.10	11.36	11.69	998200
2002-05-31	11.86	11.98	11.48	11.48	695700
2002-06-03	11.60	11.67	11.03	11.06	944700
2002-06-04	11.01	11.66	10.90	11.62	1092700
2002-06-05	11.63	11.75	11.19	11.49	767800
2002-06-06	11.37	11.56	10.87	11.00	833500
2002-06-07	10.51	11.20	10.35	11.00	1567000
2002-06-10	11.70	13.40	11.55	12.67	4957500
2002-06-11	12.89	13.49	11.89	11.90	2002600
2002-06-12	11.74	13.00	11.55	12.99	2371700
2002-06-13	12.98	13.24	12.53	12.60	1480600
2002-06-14	12.18	13.30	11.89	12.72	2366800
2002-06-17	13.01	13.50	12.75	13.49	2621500
2002-06-18	13.40	14.34	13.39	13.71	2438000
2002-06-19	13.53	14.02	13.01	13.06	1879000
2002-06-20	13.20	13.55	12.52	12.94	1407400
2002-06-21	13.14	13.23	11.97	12.00	2643400
2002-06-24	11.96	12.61	11.50	12.25	2346500
2002-06-25	12.50	12.70	11.80	11.82	1165200
2002-06-26	11.17	12.18	11.13	12.16	1578700
2002-06-27	12.42	12.81	12.01	12.76	1545000
2002-06-28	12.72	13.32	12.60	13.23	2986700
2002-07-01	13.16	13.32	11.83	11.99	1787300
2002-07-02	11.94	12.32	11.51	11.89	1681600
2002-07-03	11.89	12.15	11.32	11.74	2412600
2002-07-05	12.10	12.81	11.92	12.75	1039200
2002-07-08	12.41	12.73	12.04	12.07	1059000
2002-07-09	12.30	12.70	11.90	12.20	997900
2002-07-10	12.57	12.59	11.19	11.40	2530000
2002-07-11	11.37	12.61	10.87	12.60	2604500
2002-07-12	12.60	12.80	12.01	12.15	1662400
2002-07-15	12.07	13.49	11.80	13.40	1954500
2002-07-16	13.14	14.75	13.05	14.75	4313000
2002-07-17	15.22	15.55	13.88	14.48	2863300
2002-07-18	14.34	14.88	13.43	13.57	1692000
2002-07-19	13.27	14.33	13.10	13.98	1938600
2002-07-22	14.00	15.05	13.85	14.42	3729800
2002-07-23	15.00	15.24	14.27	14.29	3084900
2002-07-24	14.19	14.74	13.57	14.69	2458800
2002-07-25	14.46	14.86	13.80	14.10	2212500
2002-07-26	14.38	14.65	13.86	14.22	1611600
2002-07-29	14.50	15.05	14.19	15.04	3305400
2002-07-30	14.98	15.86	14.56	15.84	3954700
2002-07-31	16.20	16.20	14.72	15.12	6075900
2002-08-01	15.09	15.47	14.26	14.49	2560900
2002-08-02	14.42	14.74	13.61	14.11	1626200
2002-08-05	13.74	13.98	12.86	12.90	2024800
2002-08-06	13.46	15.00	13.37	14.72	2387300
2002-08-07	15.06	15.45	13.44	14.17	2969300
2002-08-08	14.11	15.10	13.74	15.06	1484800
2002-08-09	14.55	14.70	14.19	14.45	1844900
2002-08-12	14.34	14.70	13.75	14.37	1400300
2002-08-13	13.78	14.69	13.38	13.50	1599400
2002-08-14	13.59	14.52	13.23	14.40	1648500
2002-08-15	14.53	15.46	14.22	15.46	3271100
2002-08-16	15.05	16.55	14.84	16.20	3102600
2002-08-19	16.20	17.72	16.06	17.54	3508800
2002-08-20	17.34	17.34	16.39	16.49	2255400
2002-08-21	16.76	17.20	16.44	16.91	2438400
2002-08-22	15.69	16.28	15.10	15.69	5877300
2002-08-23	15.16	15.53	14.47	14.52	2403900
2002-08-26	14.70	15.44	14.52	15.27	1875700
2002-08-27	15.32	15.66	14.31	14.40	2316200
2002-08-28	14.22	14.35	14.00	14.21	2063600
2002-08-29	14.17	14.82	13.50	14.11	3165500
2002-08-30	14.07	14.13	13.56	13.76	1541300
2002-09-03	13.50	13.64	12.07	12.51	3576500
2002-09-04	12.97	13.52	12.71	13.21	4531200
2002-09-05	12.98	13.16	12.03	12.50	2722700
2002-09-06	12.91	13.71	12.91	13.50	2108700
2002-09-09	13.28	14.05	13.00	13.59	1292400
2002-09-10	13.66	14.54	13.65	14.22	1372400
2002-09-11	14.37	14.95	14.25	14.48	1356400
2002-09-12	14.16	14.30	13.80	14.12	1671400
2002-09-13	13.88	14.25	13.23	13.45	2213700
2002-09-16	13.35	13.90	13.02	13.30	1085300
2002-09-17	13.65	13.88	12.50	12.64	1422800
2002-09-18	12.60	12.60	11.67	12.06	2632200
2002-09-19	11.74	11.91	11.53	11.79	1765900
2002-09-20	11.95	12.02	11.18	11.31	2150500
2002-09-23	11.26	11.63	11.01	11.41	1270800
2002-09-24	11.27	11.90	11.15	11.76	1664800
2002-09-25	12.18	12.80	12.08	12.60	2193700
2002-09-26	12.63	12.79	12.28	12.45	1636100
2002-09-27	12.42	12.89	12.35	12.40	973200
2002-09-30	12.24	12.65	11.85	12.50	1280500
2002-10-01	12.79	13.40	12.27	13.00	1895900
2002-10-02	12.70	13.70	12.69	13.11	1552600
2002-10-03	12.93	13.01	12.46	12.50	1495700
2002-10-04	12.52	12.61	12.00	12.05	1148400
2002-10-07	12.10	12.20	11.08	11.32	1223700
2002-10-08	11.66	11.71	8.98	10.20	5870100
2002-10-09	10.01	11.18	9.36	10.76	3338200
2002-10-10	10.78	11.75	10.77	11.39	1845200
2002-10-11	11.66	12.00	11.54	11.70	964500
2002-10-14	11.62	12.18	11.07	12.02	1096600
2002-10-15	12.58	13.49	12.28	12.80	1596700
2002-10-16	12.10	12.32	11.50	11.75	1486000
2002-10-17	12.70	13.15	12.55	13.10	1787500
2002-10-18	13.15	15.27	12.91	14.98	8013400
2002-10-21	14.86	16.19	14.65	16.08	3996500
2002-10-22	15.53	17.02	15.53	16.30	3475600
2002-10-23	16.23	17.20	16.05	17.04	3154100
2002-10-24	17.25	17.82	16.73	16.87	4887900
2002-10-25	16.85	17.32	16.36	17.14	2949600
2002-10-28	17.50	18.00	17.19	17.42	3327700
2002-10-29	17.13	17.39	15.82	16.51	3590700
2002-10-30	16.75	18.47	16.33	18.27	5160500
2002-10-31	17.29	17.91	17.06	17.25	4603400
2002-11-01	16.83	18.56	16.82	18.50	3542400
2002-11-04	19.00	19.27	18.60	18.89	4566200
2002-11-05	18.69	18.75	18.00	18.21	3547900
2002-11-06	18.48	19.95	18.40	19.91	5261200
2002-11-07	19.26	19.48	18.41	19.18	3559300
2002-11-08	18.90	19.26	18.50	18.71	2001700
2002-11-11	18.49	18.50	17.75	17.94	2316200
2002-11-12	18.05	19.25	17.95	18.73	2366500
2002-11-13	18.86	19.50	18.55	19.20	4582800
2002-11-14	19.38	20.48	19.31	20.33	2645500
2002-11-15	19.80	21.20	19.78	21.15	4504400
2002-11-18	21.29	22.98	21.29	22.18	5394400
2002-11-19	21.61	21.85	20.42	20.76	4719500
2002-11-20	20.24	21.50	20.07	21.49	2649100
2002-11-21	21.61	23.00	21.52	22.63	2920900
2002-11-22	21.88	23.00	21.77	22.49	1737600
2002-11-25	22.64	23.93	22.59	23.92	2452300
2002-11-26	23.74	23.87	22.58	22.62	3149000
2002-11-27	23.22	24.36	23.20	24.22	2278500
2002-11-29	24.55	24.75	23.66	23.67	814900
2002-12-02	24.51	25.42	24.05	24.19	2647300
2002-12-03	23.59	23.60	21.20	21.22	4922100
2002-12-04	20.10	20.83	19.77	20.43	4728100
2002-12-05	21.00	21.10	19.77	19.95	3474000
2002-12-06	19.54	20.75	19.10	20.02	2273700
2002-12-09	19.99	20.00	18.80	18.91	2429100
2002-12-10	18.98	19.45	18.17	19.03	3352100
2002-12-11	18.89	19.56	18.37	19.22	2385600
2002-12-12	19.51	19.97	19.12	19.65	2287700
2002-12-13	19.13	19.20	18.71	19.14	1822500
2002-12-16	19.39	20.65	18.97	20.54	2167300
2002-12-17	20.37	20.71	18.70	18.73	3145500
2002-12-18	18.42	18.53	17.57	17.77	4244100
2002-12-19	17.70	18.23	17.20	17.50	1898900
2002-12-20	17.60	18.02	17.00	17.11	2631400
2002-12-23	17.03	17.43	16.92	17.35	2074200
2002-12-24	17.25	17.62	17.05	17.10	552500
2002-12-26	17.16	17.83	17.11	17.21	1165000
2002-12-27	17.12	17.55	17.02	17.13	760000
2002-12-30	17.19	17.48	16.43	16.64	1117700
2002-12-31	16.65	16.91	16.32	16.35	1509500
2003-01-02	16.67	17.50	16.05	17.38	2785100
2003-01-03	17.39	18.31	16.90	17.81	1790800
2003-01-06	18.10	19.35	18.00	18.98	2651700
2003-01-07	19.16	20.00	19.07	19.42	2445300
2003-01-08	19.10	19.15	17.76	18.04	2969400
2003-01-09	18.27	18.97	18.27	18.71	2435900
2003-01-10	18.02	19.09	17.92	18.58	2149100
2003-01-13	19.15	19.37	18.21	18.26	1900400
2003-01-14	18.39	19.84	18.35	19.15	1943900
2003-01-15	18.95	19.20	18.08	18.93	1949800
2003-01-16	19.01	19.59	18.26	18.39	2176900
2003-01-17	19.20	19.20	18.55	18.66	6097600
2003-01-21	18.60	18.71	17.57	17.89	2852800
2003-01-22	17.87	17.95	17.00	17.07	3334100
2003-01-23	17.66	17.85	16.77	17.60	2952000
2003-01-24	17.50	17.63	17.08	17.39	1708300
2003-01-27	17.14	17.80	17.04	17.56	1980300
2003-01-28	17.75	18.07	17.42	17.71	1535100
2003-01-29	17.69	18.50	17.23	18.34	1437300
2003-01-30	18.44	18.58	17.70	17.76	3107100
2003-01-31	17.54	18.48	17.12	17.96	2167200
2003-02-03	16.99	17.41	16.07	16.64	4663600
2003-02-04	16.61	16.81	16.30	16.67	1639300
2003-02-05	16.72	17.10	16.34	16.70	3019100
2003-02-06	16.65	16.85	16.41	16.58	2360900
2003-02-07	16.76	17.00	15.30	15.36	2949200
2003-02-10	15.45	15.96	15.10	15.83	3044700
2003-02-11	15.76	16.29	15.59	16.13	3030700
2003-02-12	15.96	16.44	15.72	15.83	1580300
2003-02-13	15.83	15.93	14.70	15.21	3110800
2003-02-14	15.25	16.35	15.20	16.14	1919100
2003-02-18	16.30	17.40	16.28	17.27	1601900
2003-02-19	17.14	17.16	16.46	16.79	1532700
2003-02-20	16.80	17.35	16.80	17.00	2110000
2003-02-21	17.10	17.40	16.93	17.40	1109900
2003-02-24	17.37	17.60	17.00	17.18	1094500
2003-02-25	16.98	17.05	16.73	17.03	1566300
2003-02-26	16.88	16.89	16.25	16.30	1554500
2003-02-27	16.75	17.21	16.60	17.04	1294900
2003-02-28	17.03	17.15	16.72	17.02	1624700
2003-03-03	17.14	17.30	16.50	16.52	1493500
2003-03-04	16.53	16.60	15.89	16.16	1555600
2003-03-05	15.99	16.40	15.95	16.24	1181100
2003-03-06	16.19	16.70	16.10	16.54	1421900
2003-03-07	16.30	16.96	16.12	16.48	1873700
2003-03-10	16.35	16.40	15.91	15.95	795000
2003-03-11	15.84	15.95	15.37	15.72	2140200
2003-03-12	15.69	16.09	15.35	15.96	1289300
2003-03-13	16.62	17.90	16.30	17.73	2433400
2003-03-14	18.01	18.90	17.89	18.08	3300700
2003-03-17	17.91	20.64	17.88	19.60	3651600
2003-03-18	19.75	19.80	18.88	19.65	1421100
2003-03-19	19.68	20.28	19.22	19.95	2116400
2003-03-20	19.92	20.00	19.23	19.85	1560200
2003-03-21	20.37	20.58	19.92	20.54	2593400
2003-03-24	19.51	19.86	18.53	18.73	1788400
2003-03-25	18.96	19.64	18.25	19.35	1468100
2003-03-26	19.32	19.94	19.16	19.52	1327700
2003-03-27	19.28	20.50	19.20	20.17	1592300
2003-03-28	19.96	20.10	19.20	19.28	1400900
2003-03-31	18.85	19.00	18.40	18.52	1133600
2003-04-01	21.25	22.70	20.97	21.59	11671700
2003-04-02	22.20	23.49	22.10	22.90	5010100
2003-04-03	23.17	23.68	22.72	23.25	3346500
2003-04-04	23.39	23.42	22.55	22.70	1850800
2003-04-07	23.80	24.00	23.50	23.66	2905200
2003-04-08	23.70	23.72	23.02	23.23	2461600
2003-04-09	23.29	23.31	22.11	22.30	1837700
2003-04-10	22.34	22.34	21.45	21.87	2240400
2003-04-11	22.30	22.30	21.01	21.35	2241400
2003-04-14	21.55	22.18	21.22	22.15	1913200
2003-04-15	22.00	23.17	21.79	22.93	1518900
2003-04-16	23.35	23.50	22.94	23.07	1951300
2003-04-17	19.90	20.15	18.85	20.05	12212600
2003-04-21	20.40	20.70	20.06	20.62	2344800
2003-04-22	20.62	21.48	20.26	21.36	2312800
2003-04-23	21.40	21.42	20.70	20.76	1611300
2003-04-24	20.74	21.15	20.39	20.39	1691800
2003-04-25	20.45	20.53	19.10	19.36	2076400
2003-04-28	19.42	19.72	19.25	19.45	1971000
2003-04-29	19.80	20.35	19.50	20.09	1525600
2003-04-30	20.15	20.46	19.65	19.95	1081200
2003-05-01	19.66	20.12	19.54	19.86	1269600
2003-05-02	20.07	20.43	19.88	20.35	1890400
2003-05-05	20.50	21.70	20.30	21.09	3582600
2003-05-06	20.72	21.72	20.65	21.34	1860100
2003-05-07	21.24	21.84	21.00	21.78	1920600
2003-05-08	21.44	21.73	21.20	21.60	1540700
2003-05-09	21.87	22.32	21.75	22.26	1706600
2003-05-12	22.20	22.89	21.85	22.68	1563000
2003-05-13	22.48	22.83	22.10	22.25	3232500
2003-05-14	22.55	22.70	22.05	22.34	1859100
2003-05-15	22.40	22.94	22.34	22.53	1004900
2003-05-16	22.64	22.64	21.35	21.35	1432800
2003-05-19	21.20	21.63	20.50	20.56	1936800
2003-05-20	20.82	21.05	20.44	20.76	1176800
2003-05-21	20.53	20.66	20.01	20.39	1082500
2003-05-22	20.25	20.93	20.25	20.70	1018300
2003-05-23	20.84	21.40	20.77	21.03	1033000
2003-05-27	20.99	22.39	20.86	22.23	1404000
2003-05-28	22.28	23.19	22.22	22.98	1896500
2003-05-29	22.99	23.88	22.91	23.60	1778100
2003-05-30	23.59	25.07	23.59	24.50	2936500
2003-06-02	24.99	26.88	24.25	24.45	5051300
2003-06-03	24.39	25.80	24.01	25.40	2749900
2003-06-04	25.68	25.91	25.14	25.61	2391300
2003-06-05	25.40	25.94	24.88	25.84	1768100
2003-06-06	26.30	26.71	25.00	25.00	2949500
2003-06-09	25.07	25.07	23.14	23.50	2427900
2003-06-10	23.45	23.81	22.70	23.21	2044200
2003-06-11	22.83	23.00	22.09	22.80	2756100
2003-06-12	23.30	23.35	21.89	22.21	2778900
2003-06-13	21.91	21.92	15.65	18.10	27973200
2003-06-16	18.17	18.60	16.75	18.06	7312800
2003-06-17	18.59	19.25	18.14	18.77	3327900
2003-06-18	18.55	19.30	18.37	18.52	2849600
2003-06-19	18.65	18.77	17.75	17.95	2984600
2003-06-20	18.08	18.25	17.10	17.24	2526600
2003-06-23	17.00	17.03	15.95	16.16	3072800
2003-06-24	15.97	16.79	15.50	15.71	4037700
2003-06-25	15.71	16.95	15.58	16.80	2861600
2003-06-26	16.85	17.68	16.75	17.50	4147300
2003-06-27	17.79	18.01	16.42	16.57	3910900
2003-06-30	16.79	17.16	16.03	16.25	4622100
2003-07-01	16.23	16.50	15.63	15.99	3759700
2003-07-02	16.21	16.85	16.15	16.82	3524200
2003-07-03	16.71	16.94	16.38	16.56	932800
2003-07-07	17.20	17.94	17.10	17.94	2939600
2003-07-08	17.68	18.53	17.55	18.32	2843600
2003-07-09	18.38	19.12	18.32	18.76	2547400
2003-07-10	18.74	18.80	15.90	16.50	8342800
2003-07-11	16.73	17.23	16.41	16.66	2482500
2003-07-14	17.18	17.26	16.56	16.60	1496200
2003-07-15	16.71	17.08	16.05	16.53	1860600
2003-07-16	16.80	16.94	16.25	16.50	1571300
2003-07-17	16.27	16.46	15.65	15.81	1696200
2003-07-18	15.83	16.23	15.60	16.06	1482400
2003-07-21	16.13	16.13	15.27	15.61	1079700
2003-07-22	15.99	16.03	15.50	15.62	1194000
2003-07-23	15.70	15.75	15.26	15.75	1043600
2003-07-24	15.99	16.00	15.41	15.44	1489400
2003-07-25	15.53	15.70	15.07	15.46	871600
2003-07-28	15.45	16.43	15.40	16.09	1927700
2003-07-29	16.25	16.79	15.65	16.61	3687300
2003-07-30	13.89	14.20	13.37	13.43	14630800
2003-07-31	13.85	13.88	13.25	13.38	4484000
2003-08-01	13.32	13.50	13.02	13.20	4018700
2003-08-04	13.02	13.15	12.90	13.02	2279900
2003-08-05	12.85	13.00	12.71	12.75	1909700
2003-08-06	12.75	12.94	12.45	12.57	2761400
2003-08-07	12.47	12.73	11.90	12.06	2441300
2003-08-08	12.08	12.14	11.70	11.84	1865400
2003-08-11	11.82	12.67	11.80	12.49	2318000
2003-08-12	12.62	13.13	12.55	12.94	2047400
2003-08-13	12.82	13.65	12.75	13.37	2228600
2003-08-14	13.49	13.57	13.00	13.52	1293600
2003-08-15	13.64	14.40	13.60	13.93	1968900
2003-08-18	14.07	14.12	13.85	14.01	2130600
2003-08-19	14.01	14.19	13.95	14.04	1741200
2003-08-20	13.90	14.10	13.71	14.10	1586100
2003-08-21	14.15	16.41	14.15	16.00	6011900
2003-08-22	16.38	17.00	15.96	16.30	3775800
2003-08-25	16.15	16.15	15.32	15.63	1579100
2003-08-26	15.67	15.68	14.90	15.37	1782000
2003-08-27	15.36	16.00	15.15	15.83	1896700
2003-08-28	16.00	16.00	15.50	15.66	1369000
2003-08-29	15.69	15.95	15.23	15.82	818200
2003-09-02	15.98	16.00	15.35	15.65	1925800
2003-09-03	15.75	16.00	15.53	15.65	2539000
2003-09-04	15.50	16.25	15.42	16.05	2342800
2003-09-05	15.95	17.25	15.57	16.73	5112200
2003-09-08	17.17	17.98	16.89	17.66	3265900
2003-09-09	17.70	17.70	17.05	17.16	1912100
2003-09-10	17.00	17.07	15.90	15.90	2006300
2003-09-11	16.05	16.48	15.73	16.38	1752600
2003-09-12	16.21	16.31	15.74	16.08	1860800
2003-09-15	16.09	16.60	16.08	16.20	950600
2003-09-16	16.32	16.68	16.31	16.66	1372600
2003-09-17	16.73	17.08	16.55	16.75	1270700
2003-09-18	16.60	17.37	16.50	17.16	1905300
2003-09-19	17.05	17.60	16.84	17.40	1156800
2003-09-22	17.13	18.18	17.00	17.93	2770500
2003-09-23	18.17	19.70	18.09	19.59	4629600
2003-09-24	19.85	19.89	18.78	19.36	4390300
2003-09-25	21.19	23.64	20.45	21.04	17155900
2003-09-26	20.50	21.00	19.01	19.21	4085100
2003-09-29	19.76	19.76	18.55	19.11	2674500
2003-09-30	18.88	19.14	18.31	18.52	1943300
2003-10-01	19.60	19.60	18.55	18.66	2348000
2003-10-02	18.71	19.39	18.62	18.90	2192400
2003-10-03	19.48	19.48	18.93	19.01	2386200
2003-10-06	19.10	19.58	19.00	19.44	1559200
2003-10-07	19.38	19.75	19.05	19.61	1495700
2003-10-08	19.52	19.76	19.15	19.20	889100
2003-10-09	19.73	19.74	18.55	19.09	1729000
2003-10-10	22.74	22.75	20.05	20.77	12277900
2003-10-13	20.65	20.70	18.89	19.88	3629700
2003-10-14	19.95	20.03	19.16	19.50	2085600
2003-10-15	19.91	19.98	19.23	19.26	1739300
2003-10-16	19.30	19.45	18.57	18.99	2987600
2003-10-17	18.67	19.50	17.80	17.96	3934900
2003-10-20	18.16	18.48	17.97	18.20	1552100
2003-10-21	18.45	18.61	18.23	18.30	1467300
2003-10-22	18.34	18.34	17.52	17.71	2163300
2003-10-23	17.59	17.60	16.80	16.90	2887300
2003-10-24	16.32	16.49	16.00	16.30	4242400
2003-10-27	16.40	17.23	16.40	16.80	2099800
2003-10-28	16.95	17.88	16.80	17.84	2426800
2003-10-29	17.94	17.99	17.51	17.90	1839600
2003-10-30	18.47	18.55	17.59	17.65	1366600
2003-10-31	17.66	18.10	17.54	17.75	1025200
2003-11-03	17.91	18.20	17.85	17.90	1400200
2003-11-04	18.42	19.21	18.16	18.96	3074000
2003-11-05	19.12	19.45	18.67	19.35	2806700
2003-11-06	19.55	19.59	18.92	19.59	1601900
2003-11-07	19.79	19.79	19.18	19.51	1845800
2003-11-10	19.40	19.44	18.42	18.54	1444000
2003-11-11	18.51	18.92	18.44	18.80	1017400
2003-11-12	18.58	19.18	18.58	19.05	1346100
2003-11-13	19.05	19.05	18.50	18.70	1115500
2003-11-14	18.70	18.84	17.83	17.99	1720600
2003-11-17	17.75	17.82	17.35	17.75	1153200
2003-11-18	18.14	18.22	17.25	17.32	1406600
2003-11-19	17.27	17.45	17.10	17.34	1118200
2003-11-20	17.22	17.67	17.11	17.15	979300
2003-11-21	17.25	17.56	16.83	17.37	802900
2003-11-24	17.68	18.13	17.41	18.13	1506500
2003-11-25	19.68	19.68	18.38	18.49	3669900
2003-11-26	18.90	18.90	18.04	18.33	1531400
2003-11-28	18.55	18.55	18.33	18.36	396000
2003-12-01	18.40	18.58	17.79	17.90	1644700
2003-12-02	17.75	18.02	17.50	17.81	1684700
2003-12-03	17.96	18.15	17.43	17.46	1681300
2003-12-04	17.80	17.92	16.93	17.35	1990900
2003-12-05	17.14	17.29	16.95	17.09	1153400
2003-12-08	17.07	17.30	16.70	17.04	1318900
2003-12-09	18.41	18.73	17.02	17.15	4861000
2003-12-10	17.41	17.44	16.60	17.04	2115600
2003-12-11	17.05	17.68	16.89	17.65	1610100
2003-12-12	17.56	17.90	17.46	17.69	1829100
2003-12-15	18.35	18.48	17.01	17.01	1627000
2003-12-16	17.01	17.29	16.70	17.16	1772900
2003-12-17	17.15	17.24	16.77	17.00	875600
2003-12-18	16.96	17.47	16.85	17.36	921200
2003-12-19	17.44	17.58	17.04	17.40	1221500
2003-12-22	17.41	17.55	17.19	17.55	882200
2003-12-23	17.60	17.86	17.45	17.75	1665400
2003-12-24	17.70	17.75	17.55	17.56	385300
2003-12-26	17.72	17.74	17.47	17.50	316700
2003-12-29	17.64	18.15	17.50	18.05	1283300
2003-12-30	18.15	18.20	17.87	18.03	963400
2003-12-31	18.10	18.13	17.65	17.69	1149200
2004-01-02	17.84	18.06	17.80	17.91	1145300
2004-01-05	18.20	18.75	18.06	18.75	1695400
2004-01-06	18.75	18.97	18.46	18.82	1701500
2004-01-07	18.85	19.63	18.72	19.59	2440100
2004-01-08	19.90	20.30	19.80	20.21	3082800
2004-01-09	19.75	20.80	19.65	20.49	3056100
2004-01-12	20.73	21.40	20.49	21.25	2639400
2004-01-13	21.26	21.40	20.20	20.46	1963000
2004-01-14	20.62	20.72	19.81	20.58	1610300
2004-01-15	20.03	21.35	20.03	21.12	4646100
2004-01-16	24.00	26.48	23.75	25.85	18859700
2004-01-20	25.37	28.55	25.15	27.86	7920900
2004-01-21	26.63	28.98	26.54	28.74	5454800
2004-01-22	28.86	29.00	26.77	27.18	5021400
2004-01-23	26.74	27.50	25.50	25.67	3630700
2004-01-26	25.75	26.75	25.35	26.62	2686600
2004-01-27	26.47	27.00	25.68	25.72	1711300
2004-01-28	26.30	26.58	24.85	25.16	2238300
2004-01-29	25.37	25.75	24.19	24.70	2129900
2004-01-30	24.50	25.95	24.50	25.07	2550700
2004-02-02	25.39	25.59	24.50	24.97	1778300
2004-02-03	24.75	25.14	24.28	24.33	1689000
2004-02-04	23.94	24.00	23.03	23.20	2842300
2004-02-05	23.36	24.20	23.25	23.70	2190400
2004-02-06	23.84	24.87	23.70	24.49	1705600
2004-02-09	24.50	25.08	24.06	24.10	1289500
2004-02-10	24.31	25.03	24.15	24.96	1130000
2004-02-11	24.91	25.35	24.66	24.75	1269500
2004-02-12	24.80	25.00	24.16	24.53	1157200
2004-02-13	24.30	24.87	23.85	24.00	847500
2004-02-17	24.30	24.39	23.76	23.89	2150700
2004-02-18	23.79	24.18	23.75	24.08	924500
2004-02-19	24.55	25.06	23.89	23.99	1684600
2004-02-20	23.91	24.09	23.32	23.59	1354200
2004-02-23	23.70	24.18	22.72	22.85	1530000
2004-02-24	22.50	23.31	22.28	23.16	2074500
2004-02-25	23.12	23.55	23.02	23.46	878500
2004-02-26	23.50	23.91	23.08	23.55	669400
2004-02-27	23.98	24.00	23.36	23.95	1001200
2004-03-01	23.95	24.29	23.64	24.09	1013200
2004-03-02	24.03	24.60	23.74	24.09	1133300
2004-03-03	23.94	24.13	23.32	23.56	801200
2004-03-04	22.55	23.32	21.87	22.32	4470100
2004-03-05	22.25	22.62	21.50	22.31	1735500
2004-03-08	22.59	22.80	21.49	21.60	1305100
2004-03-09	21.70	21.77	21.15	21.49	1146700
2004-03-10	21.30	21.84	20.27	20.63	2121000
2004-03-11	20.26	21.13	20.12	20.47	1782200
2004-03-12	20.95	21.70	20.75	21.11	1048400
2004-03-15	21.10	21.15	20.12	20.16	1064500
2004-03-16	20.80	20.84	20.48	20.70	1409600
2004-03-17	21.00	21.28	20.81	20.88	831500
2004-03-18	20.78	21.29	20.75	21.00	1194000
2004-03-19	21.12	21.52	20.75	20.76	1041000
2004-03-22	20.50	20.79	20.45	20.58	1388200
2004-03-23	20.98	21.10	20.11	20.60	1382700
2004-03-24	20.54	20.97	20.51	20.58	1507300
2004-03-25	20.93	21.14	20.84	21.00	1591300
2004-03-26	20.91	21.33	20.71	20.75	953800
2004-03-29	21.20	21.97	21.03	21.88	1163900
2004-03-30	21.77	22.38	21.63	22.33	1123500
2004-03-31	22.49	22.87	22.12	22.23	1299600
2004-04-01	22.32	22.75	22.28	22.64	1278400
2004-04-02	23.31	23.45	21.99	22.19	2415900
2004-04-05	22.16	22.55	22.12	22.50	1968900
2004-04-06	22.11	22.31	22.06	22.16	1068500
2004-04-07	22.27	22.40	21.70	22.04	1064400
2004-04-08	22.46	22.55	21.93	22.17	859800
2004-04-12	22.29	22.48	22.12	22.20	1280700
2004-04-13	22.43	22.46	21.59	21.65	1681300
2004-04-14	21.41	21.85	21.09	21.76	1902600
2004-04-15	21.92	22.25	20.95	21.60	3827000
2004-04-16	22.27	22.27	20.67	20.82	3664200
2004-04-19	20.84	20.98	20.44	20.89	2517600
2004-04-20	20.91	21.46	20.59	20.73	2217900
2004-04-21	20.88	21.20	20.53	20.95	1552400
2004-04-22	20.67	21.00	20.04	20.27	2571200
2004-04-23	20.45	20.59	20.09	20.48	1549600
2004-04-26	20.36	20.74	19.99	20.08	1602100
2004-04-27	20.31	20.40	20.03	20.10	1157500
2004-04-28	20.07	20.20	19.76	19.81	1742100
2004-04-29	19.76	19.98	18.35	18.98	2534000
2004-04-30	19.15	19.35	18.40	18.52	1285600
2004-05-03	18.50	18.97	18.06	18.28	1099900
2004-05-04	18.57	19.66	18.40	19.49	1651600
2004-05-05	19.97	20.67	19.92	20.06	2031200
2004-05-06	19.88	19.99	19.60	19.88	1167300
2004-05-07	20.00	21.25	19.81	20.47	1830600
2004-05-10	20.40	20.73	20.03	20.40	1460400
2004-05-11	20.70	21.00	20.51	20.90	750600
2004-05-12	20.91	20.92	20.21	20.73	922300
2004-05-13	20.53	21.08	20.45	20.88	1084200
2004-05-14	20.84	21.06	20.18	20.24	927000
2004-05-17	19.82	20.65	19.82	20.34	932400
2004-05-18	21.44	21.70	20.79	21.03	1879600
2004-05-19	21.28	22.35	21.28	21.85	1963500
2004-05-20	21.94	22.36	21.61	22.15	1204700
2004-05-21	22.39	22.62	22.12	22.38	749800
2004-05-24	22.70	22.97	22.41	22.65	987400
2004-05-25	22.54	23.23	22.25	23.23	1229000
2004-05-26	23.19	23.23	22.64	23.17	963000
2004-05-27	23.19	23.41	22.84	23.05	902600
2004-05-28	23.00	23.22	22.73	23.01	740600
2004-06-01	22.93	23.19	22.77	23.17	623900
2004-06-02	23.32	23.39	22.28	22.28	1181000
2004-06-03	22.20	22.41	21.62	21.62	721700
2004-06-04	22.21	22.59	22.10	22.32	938900
2004-06-07	22.59	23.12	22.46	23.09	796900
2004-06-08	23.07	23.07	21.27	21.69	3427200
2004-06-09	20.79	21.07	19.68	20.03	4377100
2004-06-10	21.34	21.40	19.92	20.41	4303700
2004-06-14	20.09	20.30	19.77	19.90	1777500
2004-06-15	20.23	20.65	20.09	20.44	1257000
2004-06-16	20.35	20.65	19.95	20.13	1043100
2004-06-17	20.12	20.32	19.60	19.88	1085700
2004-06-18	19.72	20.08	19.62	19.78	1518500
2004-06-21	19.72	20.50	19.62	19.85	830400
2004-06-22	19.85	20.68	19.73	20.49	1365600
2004-06-23	20.35	21.82	20.30	21.77	2006200
2004-06-24	21.85	22.58	21.70	22.16	2772500
2004-06-25	22.12	22.30	21.76	22.02	1096200
2004-06-28	22.16	22.35	21.63	21.72	824600
2004-06-29	21.79	22.41	21.70	22.41	1060500
2004-06-30	22.37	23.30	22.00	23.15	2375500
2004-07-01	23.23	23.23	21.54	21.88	1766000
2004-07-02	22.06	22.06	21.56	21.77	1027900
2004-07-06	21.72	21.77	20.02	20.75	1451300
2004-07-07	20.79	21.18	20.41	20.76	1091700
2004-07-08	20.62	21.09	20.38	20.46	861600
2004-07-09	20.60	21.49	20.57	21.29	1209700
2004-07-12	21.18	21.18	20.51	20.61	984400
2004-07-13	20.93	20.95	20.08	20.26	1151600
2004-07-14	19.94	20.61	19.69	19.91	1782900
2004-07-15	20.17	20.43	19.75	20.19	1386500
2004-07-16	20.47	20.52	19.85	20.03	1395400
2004-07-19	20.49	20.49	19.78	19.92	1222900
2004-07-20	20.27	20.51	19.86	20.48	1306600
2004-07-21	20.76	20.83	19.74	19.75	1477900
2004-07-22	19.75	20.08	19.08	19.97	1737100
2004-07-23	19.90	19.90	18.56	18.95	1850200
2004-07-26	18.97	19.05	17.88	18.28	2042200
2004-07-27	18.36	20.98	17.96	20.56	4355200
2004-07-28	21.89	23.00	21.77	21.93	9717900
2004-07-29	21.74	22.25	21.60	21.80	3431600
2004-07-30	21.54	22.53	21.54	22.38	2778700
2004-08-02	22.10	22.95	22.04	22.76	1930100
2004-08-03	22.86	23.25	22.12	22.20	1962200
2004-08-04	22.15	23.21	21.55	22.86	2115700
2004-08-05	22.87	23.20	22.34	22.34	1156900
2004-08-06	21.92	22.00	21.07	21.36	1675200
2004-08-09	21.36	21.95	21.26	21.95	1617700
2004-08-10	22.04	22.73	22.00	22.68	1474200
2004-08-11	22.15	22.63	21.28	21.96	2416700
2004-08-12	21.80	21.95	21.51	21.71	1358600
2004-08-13	22.03	22.55	21.33	21.48	1499000
2004-08-16	21.45	21.95	21.45	21.76	1201000
2004-08-17	21.93	22.78	21.90	22.39	2052200
2004-08-18	22.26	24.50	22.24	24.23	3937700
2004-08-19	24.06	25.24	24.06	24.60	3459600
2004-08-20	24.85	25.56	24.70	25.43	2454100
2004-08-23	25.58	25.68	25.09	25.19	2520400
2004-08-24	25.17	25.42	24.32	24.43	2101500
2004-08-25	24.32	25.60	24.06	25.42	2809000
2004-08-26	25.30	25.57	24.90	25.00	1540900
2004-08-27	25.16	25.83	25.07	25.60	1319400
2004-08-30	25.60	25.60	24.82	25.03	964300
2004-08-31	24.80	25.13	24.00	24.97	1575600
2004-09-01	25.04	25.62	24.68	24.92	2114400
2004-09-02	25.20	25.70	24.90	25.59	1345200
2004-09-03	24.82	25.07	24.06	24.06	2065900
2004-09-07	24.35	24.64	24.00	24.29	1692300
2004-09-08	24.12	24.95	24.06	24.43	1328900
2004-09-09	24.99	26.08	24.74	25.78	2795200
2004-09-10	26.00	28.05	25.85	27.90	5554000
2004-09-13	28.30	28.73	27.56	27.75	3572000
2004-09-14	27.61	28.55	27.17	28.10	2954300
2004-09-15	28.18	28.19	27.27	27.74	2505800
2004-09-16	27.84	28.69	27.66	28.08	1596200
2004-09-17	28.19	28.78	27.90	28.37	2144600
2004-09-20	28.16	30.48	27.95	29.86	6033700
2004-09-21	29.95	30.23	29.37	29.89	2662500
2004-09-22	29.65	29.80	29.12	29.29	2317700
2004-09-23	29.29	29.40	28.65	28.89	2490600
2004-09-24	28.96	29.98	28.54	28.70	2384700
2004-09-27	28.57	29.00	28.01	28.17	2394900
2004-09-28	28.21	29.20	28.20	29.07	2173500
2004-09-29	29.10	30.20	29.02	29.81	2242400
2004-09-30	29.71	30.85	29.65	30.50	2872200
2004-10-01	30.90	31.60	30.56	31.24	2805700
2004-10-04	31.73	33.15	31.57	32.80	3654400
2004-10-05	32.74	32.90	32.12	32.48	3907600
2004-10-06	31.65	31.72	30.63	31.64	3685100
2004-10-07	31.36	31.58	30.71	30.91	2428500
2004-10-08	30.55	30.57	29.01	29.34	3022700
2004-10-11	29.33	30.75	29.28	30.46	2220900
2004-10-12	30.26	30.30	28.25	29.38	3156800
2004-10-13	30.20	30.31	28.91	29.12	3584900
2004-10-14	28.75	28.84	27.87	28.34	4433500
2004-10-15	27.98	29.16	26.72	28.78	6950500
2004-10-18	29.09	29.94	28.26	29.94	3195400
2004-10-19	30.21	30.96	29.90	30.19	3419900
2004-10-20	29.95	31.62	29.11	31.61	4256700
2004-10-21	31.72	34.31	31.65	33.96	5706500
2004-10-22	33.71	33.96	32.55	32.91	3211100
2004-10-25	32.74	33.60	32.49	32.91	2113400
2004-10-26	32.92	33.02	32.01	32.27	1820700
2004-10-27	32.36	33.73	32.18	33.69	2403500
2004-10-28	33.38	34.89	33.20	34.47	3192100
2004-10-29	34.41	34.80	34.24	34.51	1459700
2004-11-01	34.26	35.67	33.88	35.35	3377500
2004-11-02	35.64	37.00	35.43	36.00	6143500
2004-11-03	37.36	37.65	33.75	33.95	5611400
2004-11-04	33.63	35.38	33.55	34.98	2858500
2004-11-05	35.60	36.45	34.75	35.28	2316700
2004-11-08	35.35	36.85	35.33	36.72	3170400
2004-11-09	36.69	37.88	36.30	37.40	2771700
2004-11-10	36.64	36.90	35.50	35.80	3643500
2004-11-11	36.24	36.78	36.05	36.66	1586500
2004-11-12	36.76	37.28	36.36	37.10	1874500
2004-11-15	37.04	37.50	36.69	37.31	1597500
2004-11-16	37.06	37.25	36.37	36.80	1750800
2004-11-17	37.35	39.96	37.21	39.32	5309400
2004-11-18	39.24	39.72	38.01	38.97	3066900
2004-11-19	38.81	39.35	37.67	37.76	1660600
2004-11-22	37.63	37.81	36.07	37.38	3009500
2004-11-23	37.37	37.64	36.38	36.88	1642700
2004-11-24	37.28	37.99	37.20	37.47	1271300
2004-11-26	37.64	38.07	37.43	37.49	461400
2004-11-29	37.92	38.15	36.55	36.70	1533500
2004-11-30	36.51	36.75	35.70	35.78	2246300
2004-12-01	35.93	37.84	35.91	37.57	2295700
2004-12-02	38.11	38.80	37.26	37.42	2592100
2004-12-03	38.25	39.51	37.81	39.39	4408400
2004-12-06	39.42	42.27	39.05	41.99	5243800
2004-12-07	42.20	42.44	40.02	40.27	2975900
2004-12-08	40.10	40.55	39.06	39.72	2016500
2004-12-09	38.98	41.15	38.75	40.75	4777600
2004-12-10	40.63	41.56	40.17	40.42	1896600
2004-12-13	40.81	40.85	39.71	40.43	1667900
2004-12-14	40.50	41.14	40.26	40.99	1525100
2004-12-15	41.01	41.44	40.49	40.82	1580400
2004-12-16	40.64	41.18	39.90	39.98	1264400
2004-12-17	39.90	40.11	38.41	38.82	2185000
2004-12-20	38.96	39.12	37.35	37.49	3270300
2004-12-21	37.85	38.86	37.50	38.55	1982800
2004-12-22	38.80	39.45	38.30	38.88	2325600
2004-12-23	39.16	39.25	38.60	38.82	821900
2004-12-27	39.10	39.29	38.00	38.06	1075400
2004-12-28	37.93	39.00	37.55	39.00	2509600
2004-12-29	38.85	39.80	38.80	39.12	1348200
2004-12-30	39.25	39.92	39.15	39.83	1330200
2004-12-31	39.88	40.26	39.66	40.08	1004600
2005-01-03	40.79	40.96	38.11	38.33	2393700
2005-01-04	38.97	39.00	34.69	35.54	4756200
2005-01-05	35.08	35.59	33.61	33.84	4992900
2005-01-06	34.25	34.68	32.85	33.00	3757100
2005-01-07	33.54	34.59	33.08	33.60	2681600
2005-01-10	33.94	34.59	33.19	34.01	2254100
2005-01-11	33.75	33.91	32.35	32.73	2957200
2005-01-12	33.19	34.31	32.85	34.13	3653200
2005-01-13	34.71	35.57	34.27	35.07	7841000
2005-01-14	27.10	27.67	25.45	25.88	3710500
2005-01-18	26.35	26.35	25.01	25.50	8888700
2005-01-19	25.60	25.75	24.48	24.58	5166200
2005-01-20	24.45	24.93	23.67	24.00	6357400
2005-01-21	24.14	24.25	23.47	23.53	4812300
2005-01-24	23.65	23.78	22.60	22.77	4411500
2005-01-25	22.99	24.03	22.75	23.58	5380500
2005-01-26	23.97	24.72	23.82	24.22	4532200
2005-01-27	24.36	24.93	24.06	24.29	3595400
2005-01-28	24.48	24.50	23.52	23.73	2188900
2005-01-31	24.12	24.36	23.85	24.03	2324000
2005-02-01	23.95	24.16	23.54	24.05	2311900
2005-02-02	24.15	24.37	23.82	23.94	2592500
2005-02-03	23.90	23.99	23.45	23.78	1804600
2005-02-04	23.66	23.95	23.49	23.90	2382700
2005-02-07	24.06	24.17	23.59	23.64	1431600
2005-02-08	23.62	24.64	23.60	24.49	2622800
2005-02-09	24.70	24.80	23.80	23.88	1904000
2005-02-10	24.10	24.27	23.00	23.10	3133400
2005-02-11	23.20	24.37	22.46	23.97	3228300
2005-02-14	24.14	24.17	23.42	23.52	1871000
2005-02-15	23.76	24.61	23.64	24.41	2365100
2005-02-16	24.42	24.68	23.88	24.08	1986200
2005-02-17	24.21	24.45	23.50	23.50	1932200
2005-02-18	23.55	23.94	23.15	23.39	1370000
2005-02-22	23.25	23.88	22.64	22.66	3367600
2005-02-23	22.85	23.03	22.02	22.28	2241500
2005-02-24	22.39	23.70	22.16	23.65	2959200
2005-02-25	23.72	23.95	23.25	23.60	2120600
2005-02-28	23.55	23.85	23.34	23.52	1880600
2005-03-01	23.65	24.15	23.52	23.75	1796800
2005-03-02	23.60	24.00	23.23	23.53	1316400
2005-03-03	23.54	23.65	22.51	22.54	2725000
2005-03-04	22.80	22.96	22.60	22.72	1059800
2005-03-07	22.72	23.06	22.64	22.71	1497700
2005-03-08	22.75	23.15	22.65	22.79	1652700
2005-03-09	22.91	23.10	22.50	22.55	1430300
2005-03-10	22.67	22.85	22.23	22.66	1568200
2005-03-11	22.69	22.84	22.25	22.41	1301200
2005-03-14	22.45	22.54	22.19	22.44	1228500
2005-03-15	22.49	22.62	22.20	22.38	1151200
2005-03-16	22.30	22.65	21.89	22.05	1890100
2005-03-17	22.05	22.21	21.66	22.03	2217700
2005-03-18	22.18	22.20	21.28	21.41	1762000
2005-03-21	21.30	21.78	21.25	21.76	1407400
2005-03-22	21.83	21.88	21.15	21.35	1296900
2005-03-23	21.42	22.00	21.25	21.81	1817000
2005-03-24	22.10	22.11	21.59	21.61	948400
2005-03-28	21.83	22.02	21.33	21.36	1039400
2005-03-29	21.47	21.52	20.68	20.79	1437000
2005-03-30	20.86	21.75	20.75	21.75	2274700
2005-03-31	21.70	21.85	21.41	21.75	1422800
2005-04-01	21.87	22.20	21.06	21.30	1845300
2005-04-04	21.29	21.51	21.15	21.29	1240600
2005-04-05	21.54	23.01	21.54	22.91	4181000
2005-04-06	23.25	25.21	23.21	24.76	7832900
2005-04-07	24.85	25.16	24.10	24.43	3734900
2005-04-08	24.28	25.10	24.25	24.34	1909000
2005-04-11	24.43	24.53	23.95	24.09	1109400
2005-04-12	24.02	24.10	22.69	23.57	2451900
2005-04-13	23.56	23.65	22.94	22.97	1732500
2005-04-14	22.96	23.25	22.27	22.30	3244100
2005-04-15	23.86	25.63	23.81	24.94	10427900
2005-04-18	25.20	25.83	24.78	25.20	3932900
2005-04-19	25.65	25.90	25.35	25.53	1941800
2005-04-20	25.85	26.00	24.25	24.46	2765600
2005-04-21	25.00	25.10	24.07	24.68	2684500
2005-04-22	24.55	24.55	23.20	23.54	2869100
2005-04-25	23.60	24.45	23.50	24.02	1681000
2005-04-26	23.77	24.55	23.55	23.75	1163100
2005-04-27	23.73	24.01	23.26	23.70	1222600
2005-04-28	23.70	24.35	23.50	23.59	1553800
2005-04-29	23.99	24.43	23.33	24.19	1890000
2005-05-02	24.19	24.34	23.80	23.90	1232800
2005-05-03	23.90	24.15	23.68	23.79	816500
2005-05-04	23.79	24.18	23.52	23.95	915400
2005-05-05	24.00	24.41	23.55	23.55	1296200
2005-05-06	23.76	24.05	23.74	24.00	685700
2005-05-09	23.93	24.12	23.77	23.89	856600
2005-05-10	23.72	24.06	23.72	23.96	1418600
2005-05-11	24.00	24.18	23.65	24.17	807800
2005-05-12	24.09	25.84	24.09	25.00	4033100
2005-05-13	25.28	26.10	25.20	25.89	2794900
2005-05-16	26.00	26.00	25.60	25.97	1355700
2005-05-17	25.77	26.22	25.41	25.91	1459600
2005-05-18	26.00	26.54	25.75	26.53	1783700
2005-05-19	26.95	28.00	26.88	27.70	3021800
2005-05-20	27.80	27.81	27.28	27.71	1024600
2005-05-23	27.85	27.95	27.30	27.46	942500
2005-05-24	27.57	27.76	27.01	27.73	964500
2005-05-25	27.73	27.87	26.80	27.02	1218900
2005-05-26	28.88	30.99	28.81	29.90	7694400
2005-05-27	29.95	30.27	29.29	29.64	1720900
2005-05-31	29.76	30.22	29.40	29.99	1540700
2005-06-01	30.15	30.25	28.71	29.11	1765700
2005-06-02	29.13	30.02	28.84	29.99	1946500
2005-06-03	29.92	30.00	28.56	28.62	1547700
2005-06-06	28.60	28.65	27.21	27.68	2715100
2005-06-07	27.76	27.80	26.82	26.90	2080000
2005-06-08	27.17	27.66	26.57	26.90	1436200
2005-06-09	27.03	27.24	26.70	27.04	1635200
2005-06-10	27.18	27.25	26.15	26.48	1639000
2005-06-13	26.30	26.82	26.30	26.65	1520600
2005-06-14	26.71	27.04	26.65	26.81	1237300
2005-06-15	26.95	27.62	26.85	27.54	1466800
2005-06-16	27.54	28.10	27.40	27.90	1197300
2005-06-17	27.91	28.35	27.59	27.96	1587700
2005-06-20	27.95	27.99	27.19	27.40	973500
2005-06-21	27.39	27.76	27.20	27.39	747700
2005-06-22	27.33	27.70	26.82	26.89	1022100
2005-06-23	26.92	28.07	26.92	27.32	1197000
2005-06-24	27.42	27.45	26.51	26.57	942400
2005-06-27	26.53	26.63	25.78	25.82	981100
2005-06-28	25.93	26.23	25.85	26.10	1010100
2005-06-29	26.95	26.97	25.11	25.49	2945700
2005-06-30	25.45	25.75	25.27	25.47	1295000
2005-07-01	25.65	25.65	24.96	25.31	904600
2005-07-05	25.31	25.85	25.19	25.65	842800
2005-07-06	25.65	26.09	25.60	26.00	945400
2005-07-07	25.61	25.99	25.50	25.56	982200
2005-07-08	25.70	27.00	25.65	26.88	1368100
2005-07-11	26.98	27.24	26.71	27.01	1060700
2005-07-12	26.97	27.46	26.81	27.26	1024800
2005-07-13	27.22	27.45	26.86	27.13	840800
2005-07-14	27.24	27.50	26.59	26.85	1328300
2005-07-15	26.82	27.10	26.64	27.05	731000
2005-07-18	27.23	27.25	26.99	27.13	688500
2005-07-19	27.21	27.75	26.98	27.57	1101300
2005-07-20	27.12	27.70	26.76	27.49	1175800
2005-07-21	27.50	27.55	27.01	27.15	778300
2005-07-22	27.16	27.70	27.12	27.38	613800
2005-07-25	27.45	28.00	27.31	27.75	1519400
2005-07-26	28.23	29.51	28.10	29.22	2848900
2005-07-27	29.35	29.82	28.91	29.56	1912300
2005-07-28	29.79	29.80	29.24	29.51	1092000
2005-07-29	29.33	29.80	29.01	29.65	869000
2005-08-01	29.73	30.98	29.50	30.56	1945000
2005-08-02	30.02	30.25	29.35	29.79	2447900
2005-08-03	29.64	29.70	28.96	29.08	1979200
2005-08-04	28.58	28.76	28.08	28.24	1444200
2005-08-05	28.30	29.03	28.08	28.44	1479600
2005-08-08	28.76	28.86	27.18	27.19	1874700
2005-08-09	27.52	27.80	27.16	27.26	1258100
2005-08-10	27.35	27.55	26.76	26.89	945700
2005-08-11	26.90	27.34	26.77	27.34	1906700
2005-08-12	25.59	25.60	23.54	23.70	9745800
2005-08-15	23.84	24.48	23.63	24.14	2916200
2005-08-16	24.10	24.20	23.78	24.09	1164800
2005-08-17	24.16	24.23	23.90	24.12	1042600
2005-08-18	24.15	25.00	23.95	24.92	2052600
2005-08-19	24.92	24.99	24.38	24.46	1526300
2005-08-22	24.70	24.80	24.26	24.54	1046100
2005-08-23	24.60	24.74	24.35	24.38	1128000
2005-08-24	24.47	24.87	24.20	24.60	1291400
2005-08-25	24.72	25.25	24.72	25.25	1268200
2005-08-26	25.25	25.39	24.80	24.96	1446300
2005-08-29	24.89	25.34	24.77	25.20	787800
2005-08-30	25.11	25.23	24.79	25.01	1168100
2005-08-31	25.14	25.74	24.98	25.64	1398000
2005-09-01	25.75	25.98	25.42	25.47	805200
2005-09-02	25.50	25.98	25.48	25.58	807100
2005-09-06	25.52	25.85	25.50	25.65	577500
2005-09-07	25.65	25.73	25.46	25.57	754800
2005-09-08	25.65	26.09	25.49	25.83	679500
2005-09-09	25.85	26.17	25.20	25.31	1050000
2005-09-12	25.31	25.53	25.22	25.41	746700
2005-09-13	25.25	25.45	25.11	25.14	744400
2005-09-14	25.53	25.53	24.90	25.00	983100
2005-09-15	24.99	25.45	24.84	24.85	1979100
2005-09-16	24.90	24.98	24.63	24.84	1075200
2005-09-19	25.04	25.15	24.10	24.20	1055700
2005-09-20	24.17	24.57	24.05	24.08	959300
2005-09-21	24.05	24.09	23.51	23.57	1230300
2005-09-22	23.52	24.09	23.32	23.86	705800
2005-09-23	23.89	24.50	23.81	24.24	864700
2005-09-26	24.35	24.61	24.00	24.15	712800
2005-09-27	24.25	24.25	23.55	23.73	959900
2005-09-28	23.70	24.17	23.70	24.16	1012200
2005-09-29	24.18	25.09	24.02	24.90	1291900
2005-09-30	24.80	25.24	24.71	25.02	881300
2005-10-03	25.05	25.59	25.01	25.53	905000
2005-10-04	25.69	25.84	24.96	25.02	812700
2005-10-05	24.99	25.18	24.34	24.35	911700
2005-10-06	24.46	24.72	23.83	24.06	1058800
2005-10-07	24.03	24.22	23.37	23.38	1291200
2005-10-10	23.39	23.53	23.05	23.24	737800
2005-10-11	23.40	23.40	22.50	22.66	1158700
2005-10-12	22.56	22.65	21.95	22.08	1511900
2005-10-13	21.95	22.42	21.68	22.15	1328800
2005-10-14	22.25	22.29	21.83	22.00	856300
2005-10-17	21.97	23.07	21.97	22.90	1621100
2005-10-18	22.87	23.25	22.75	23.16	1264300
2005-10-19	23.03	23.15	22.07	22.85	2613100
2005-10-20	22.77	23.00	22.29	22.30	1423100
2005-10-21	24.93	25.83	24.60	25.60	7553000
2005-10-24	25.80	25.81	24.85	25.19	2141000
2005-10-25	25.25	25.25	24.61	24.90	843800
2005-10-26	24.99	24.99	24.50	24.59	878500
2005-10-27	24.63	24.63	23.70	23.74	955200
2005-10-28	23.83	23.89	22.92	23.61	1980800
2005-10-31	23.68	24.38	23.63	24.04	1179700
2005-11-01	24.00	24.40	24.00	24.33	1176400
2005-11-02	24.27	24.70	24.16	24.48	546100
2005-11-03	24.51	24.92	24.51	24.60	608300
2005-11-04	24.69	25.15	24.39	24.89	802600
2005-11-07	24.89	25.07	24.42	24.59	876200
2005-11-08	24.64	24.90	24.45	24.62	693800
2005-11-09	24.58	24.96	24.54	24.73	518600
2005-11-10	24.74	24.97	24.47	24.78	621300
2005-11-11	24.87	25.38	24.86	25.05	1263400
2005-11-14	25.25	25.71	25.06	25.64	1384800
2005-11-15	25.62	26.98	25.55	26.24	2372400
2005-11-16	26.20	26.70	25.59	25.93	860700
2005-11-17	26.01	26.24	25.73	26.20	568500
2005-11-18	26.34	26.99	26.14	26.89	932400
2005-11-21	26.70	26.90	26.19	26.62	1162100
2005-11-22	26.53	27.39	26.49	27.26	1336100
2005-11-23	27.11	27.49	27.11	27.29	1018900
2005-11-25	27.40	27.69	27.25	27.45	353600
2005-11-28	27.25	27.44	26.88	26.95	763500
2005-11-29	27.13	27.40	26.65	26.83	630200
2005-11-30	26.46	27.13	26.45	26.83	697200
2005-12-01	27.00	27.63	26.90	27.49	762500
2005-12-02	27.35	27.95	27.35	27.77	761900
2005-12-05	27.79	27.89	26.99	27.18	747800
2005-12-06	27.29	27.65	26.91	26.96	526600
2005-12-07	26.90	27.18	26.65	26.65	486100
2005-12-08	26.65	27.04	25.88	26.34	803300
2005-12-09	26.40	27.06	26.13	26.84	734800
2005-12-12	26.86	27.19	26.83	26.83	445900
2005-12-13	26.83	26.83	26.32	26.44	650200
2005-12-14	26.34	26.98	26.21	26.51	787100
2005-12-15	26.52	26.93	26.50	26.79	637800
2005-12-16	26.69	26.93	26.04	26.18	655400
2005-12-19	26.24	26.35	25.52	25.59	603300
2005-12-20	25.68	26.21	25.41	25.78	667200
2005-12-21	25.80	26.16	25.63	25.89	496800
2005-12-22	25.89	26.52	25.85	26.42	541500
2005-12-23	26.52	26.56	26.02	26.22	843600
2005-12-27	26.24	26.50	26.07	26.15	744800
2005-12-28	26.15	26.48	26.00	26.35	510400
2005-12-29	26.25	26.45	25.93	26.00	556600
2005-12-30	25.81	25.99	25.19	25.24	1270900
2006-01-03	25.40	25.80	24.60	25.61	1414600
2006-01-04	25.71	26.51	25.66	26.45	1262300
2006-01-05	26.40	27.12	26.25	26.81	1101200
2006-01-06	26.99	27.74	26.54	27.64	1263200
2006-01-09	27.70	28.60	27.50	28.13	1249500
2006-01-10	28.06	28.13	27.57	27.81	702500
2006-01-11	27.94	27.96	27.40	27.66	961500
2006-01-12	27.56	27.85	27.28	27.46	744900
2006-01-13	27.30	27.44	26.82	27.04	769300
2006-01-17	26.98	26.98	26.62	26.85	645700
2006-01-18	26.43	27.50	26.30	27.39	1522200
2006-01-19	27.70	28.75	27.70	28.63	2942300
2006-01-20	26.39	27.27	26.30	26.79	7745100
2006-01-23	26.65	26.80	25.51	25.96	2126800
2006-01-24	25.92	26.49	25.91	26.20	752500
2006-01-25	26.19	26.44	25.75	26.39	1307200
2006-01-26	26.51	27.36	26.44	27.07	1304400
2006-01-27	27.25	27.69	26.90	27.21	1032200
2006-01-30	27.22	27.60	26.81	26.90	713100
2006-01-31	26.82	26.90	26.01	26.06	1100400
2006-02-01	25.99	26.72	25.95	26.70	783400
2006-02-02	26.67	27.03	26.25	26.28	778700
2006-02-03	26.13	26.47	26.00	26.30	552500
2006-02-06	26.17	26.74	26.04	26.65	676900
2006-02-07	26.50	26.60	26.07	26.32	455800
2006-02-08	26.38	26.55	26.17	26.55	536900
2006-02-09	26.50	26.88	26.14	26.20	475700
2006-02-10	26.23	26.50	25.90	26.38	501500
2006-02-13	26.26	26.56	26.15	26.46	678500
2006-02-14	26.38	26.97	26.34	26.74	614600
2006-02-15	26.65	27.03	26.64	26.94	570400
2006-02-16	27.05	27.30	26.78	27.02	629100
2006-02-17	27.00	27.00	26.34	26.76	1023600
2006-02-21	26.79	26.94	26.26	26.84	871100
2006-02-22	26.84	27.55	26.67	27.32	938900
2006-02-23	27.19	27.60	27.12	27.46	734100
2006-02-24	27.46	27.75	27.40	27.75	535600
2006-02-27	27.80	28.69	27.76	28.55	1348700
2006-02-28	28.55	30.15	28.34	29.95	3080200
2006-03-01	29.94	30.38	29.49	30.38	1767900
2006-03-02	30.20	30.45	29.78	30.26	910100
2006-03-03	30.06	30.50	29.90	30.25	894100
2006-03-06	30.27	30.95	30.06	30.30	1068800
2006-03-07	30.23	30.30	29.62	30.01	1217100
2006-03-08	29.45	29.61	28.65	29.50	1018900
2006-03-09	29.50	29.97	29.35	29.52	866700
2006-03-10	29.55	30.20	29.35	29.97	910000
2006-03-13	30.00	30.73	29.94	30.45	1223000
2006-03-14	30.44	32.75	30.38	31.85	3332000
2006-03-15	32.03	32.37	31.71	32.09	980800
2006-03-16	32.08	32.50	31.35	31.51	921200
2006-03-17	31.54	32.53	31.42	31.97	1299900
2006-03-20	31.97	33.10	31.97	32.48	1485900
2006-03-21	32.50	33.39	32.27	32.28	1754800
2006-03-22	32.35	33.00	32.21	32.90	751300
2006-03-23	32.90	33.20	32.50	33.12	1129000
2006-03-24	33.22	33.33	32.86	33.09	761900
2006-03-27	33.02	33.25	32.89	32.92	684100
2006-03-28	33.04	33.25	32.18	32.64	952100
2006-03-29	32.69	33.56	32.54	33.27	731600
2006-03-30	33.47	33.62	32.75	33.20	756400
2006-03-31	33.16	33.53	32.66	32.81	764800
2006-04-03	32.71	33.73	32.71	33.14	1055500
2006-04-04	33.15	33.25	32.75	32.79	553600
2006-04-05	32.92	33.68	31.65	33.38	2687600
2006-04-06	33.25	35.18	33.07	35.00	2387000
2006-04-07	35.25	35.30	34.32	34.86	1645800
2006-04-10	34.10	34.22	33.19	33.79	1460400
2006-04-11	33.63	33.80	32.16	32.86	1351500
2006-04-12	32.69	33.06	32.16	32.58	984000
2006-04-13	32.40	32.81	32.20	32.52	618400
2006-04-17	32.52	33.47	32.52	33.15	1987500
2006-04-18	33.00	33.86	32.76	33.75	1221200
2006-04-19	33.62	34.64	33.57	34.50	2085100
2006-04-20	34.35	34.65	33.74	34.09	1551500
2006-04-21	31.28	31.30	29.53	30.40	6790500
2006-04-24	29.96	30.24	29.39	29.89	2220900
2006-04-25	29.89	30.05	28.86	29.30	1559500
2006-04-26	29.40	29.70	29.03	29.18	777400
2006-04-27	29.20	29.65	29.05	29.47	1098900
2006-04-28	29.41	29.97	29.41	29.82	1385500
2006-05-01	29.89	30.46	29.68	30.06	1548200
2006-05-02	30.42	30.62	30.03	30.20	1081200
2006-05-03	30.20	30.25	29.90	30.08	965700
2006-05-04	29.96	30.63	29.92	30.43	789900
2006-05-05	30.40	30.99	30.37	30.85	1040900
2006-05-08	30.62	30.83	30.16	30.26	905900
2006-05-09	30.46	31.20	30.21	30.85	2158500
2006-05-10	30.89	30.99	30.03	30.07	1114200
2006-05-11	30.04	30.45	29.20	29.32	1403400
2006-05-12	29.25	29.85	29.20	29.48	1059800
2006-05-15	29.48	29.60	28.12	28.36	1656300
2006-05-16	28.44	29.04	28.00	28.41	901000
2006-05-17	28.10	28.55	27.65	27.94	997600
2006-05-18	28.07	28.07	27.00	27.05	897800
2006-05-19	27.20	28.12	26.99	27.65	1138600
2006-05-22	27.70	27.70	25.91	26.16	1665100
2006-05-23	26.37	26.70	25.52	25.53	1577900
2006-05-24	25.67	25.75	24.50	25.11	1791700
2006-05-25	25.43	25.80	25.11	25.72	936600
2006-05-26	25.85	25.95	25.45	25.62	518700
2006-05-30	25.66	25.75	25.10	25.10	825800
2006-05-31	25.24	25.69	24.70	25.65	1506200
2006-06-01	24.55	24.60	23.26	24.56	5676700
2006-06-02	24.70	25.97	24.53	25.81	2504600
2006-06-05	25.65	25.85	24.64	24.67	1400900
2006-06-06	24.70	25.31	24.52	24.72	1272400
2006-06-07	24.80	24.83	24.25	24.26	814900
2006-06-08	24.23	24.34	23.25	24.10	1485400
2006-06-09	24.25	24.69	23.60	23.86	964900
2006-06-12	23.99	24.14	23.39	23.42	606500
2006-06-13	23.40	23.92	23.09	23.10	950700
2006-06-14	23.06	23.75	23.03	23.34	1025700
2006-06-15	23.55	24.51	23.52	24.22	1258800
2006-06-16	24.25	24.25	23.65	23.89	900400
2006-06-19	24.15	24.24	23.21	23.26	1096400
2006-06-20	23.34	23.76	23.08	23.17	783500
2006-06-21	23.31	23.62	23.29	23.50	1276200
2006-06-22	23.56	23.81	23.25	23.38	585100
2006-06-23	23.35	23.81	23.18	23.49	553200
2006-06-26	23.61	24.00	23.41	23.41	605300
2006-06-27	23.45	23.64	22.64	22.84	1308800
2006-06-28	22.80	23.05	22.60	23.00	630300
2006-06-29	23.08	23.91	23.00	23.89	639400
2006-06-30	23.96	24.00	23.33	23.76	703000
2006-07-03	23.74	23.93	23.17	23.71	459000
2006-07-05	23.85	23.85	23.18	23.26	505600
2006-07-06	23.26	23.57	23.25	23.44	411400
2006-07-07	23.35	23.44	22.74	22.86	641919
2006-07-10	22.92	23.25	22.25	22.31	704511
2006-07-11	22.25	23.13	22.08	23.12	768280
2006-07-12	22.99	23.10	22.27	22.59	943099
2006-07-13	17.39	18.04	16.85	17.73	17149924
2006-07-14	18.10	18.54	17.99	18.29	3809657
2006-07-17	18.59	19.47	18.50	18.59	2304230
2006-07-18	18.75	18.75	17.94	18.10	1788397
2006-07-19	18.18	19.05	18.10	18.81	1589811
2006-07-20	18.92	19.28	18.74	18.90	1059907
2006-07-21	18.92	19.00	18.27	18.91	1124196
2006-07-24	19.05	19.30	18.89	19.10	1003458
2006-07-25	19.10	19.36	18.92	19.13	628931
2006-07-26	19.13	19.65	18.85	19.29	837463
2006-07-27	19.41	20.14	19.41	19.91	905039
2006-07-28	20.00	20.20	19.49	19.77	944176
2006-07-31	19.82	19.99	19.53	19.73	691600
2006-08-01	19.70	19.70	18.85	19.10	815232
2006-08-02	19.20	19.46	19.10	19.26	648806
2006-08-03	19.24	19.66	19.00	19.47	743289
2006-08-04	19.58	19.75	18.59	18.80	1767905
2006-08-07	18.71	18.90	18.20	18.37	1271251
2006-08-08	18.35	18.52	17.92	17.94	1195037
2006-08-09	18.13	18.47	17.62	17.77	1309705
2006-08-10	17.76	18.35	17.76	18.11	1182244
2006-08-11	16.69	18.49	16.52	18.23	3767466
2006-08-14	18.32	18.36	17.62	17.82	1139387
2006-08-15	18.08	18.62	18.07	18.38	833191
2006-08-16	18.43	19.15	18.39	18.97	979650
2006-08-17	19.03	19.45	19.00	19.19	859024
2006-08-18	19.24	19.24	18.59	19.17	462606
2006-08-21	19.16	19.16	18.41	18.57	670379
2006-08-22	18.52	19.00	18.42	18.79	824795
2006-08-23	18.84	19.03	18.15	18.27	660008
2006-08-24	18.30	18.48	18.00	18.14	602031
2006-08-25	18.11	18.39	18.05	18.14	576414
2006-08-28	18.09	18.29	18.00	18.11	799469
2006-08-29	18.12	18.29	17.92	18.11	900387
2006-08-30	18.10	18.75	18.06	18.64	1254431
2006-08-31	18.73	18.74	18.36	18.62	757706
2006-09-01	18.77	18.88	18.41	18.49	818943
2006-09-05	18.41	18.64	18.18	18.60	701967
2006-09-06	18.45	18.49	18.14	18.17	579839
2006-09-07	18.10	18.69	18.00	18.32	759392
2006-09-08	18.48	18.57	18.16	18.23	572117
2006-09-11	18.20	18.98	18.00	18.90	1092631
2006-09-12	18.99	19.70	18.95	19.50	1415769
2006-09-13	19.50	19.57	19.15	19.25	631881
2006-09-14	19.31	19.43	18.85	19.26	799229
2006-09-15	19.36	19.50	19.11	19.43	676323
2006-09-18	19.49	20.02	19.35	19.56	901902
2006-09-19	19.65	19.67	18.73	19.13	698782
2006-09-20	19.30	19.49	18.63	18.85	776756
2006-09-21	18.80	19.26	18.80	18.87	697677
2006-09-22	18.88	19.08	18.82	18.90	488675
2006-09-25	18.95	19.88	18.95	19.63	1028688
2006-09-26	19.70	19.85	19.36	19.71	613038
2006-09-27	19.71	19.97	19.52	19.73	842518
2006-09-28	19.75	20.20	19.75	20.08	1224158
2006-09-29	20.15	20.39	19.80	20.11	1200819
2006-10-02	20.10	20.93	20.00	20.50	1486801
2006-10-03	20.50	20.60	20.05	20.47	783958
2006-10-04	20.40	20.82	20.17	20.57	843113
2006-10-05	20.64	21.82	20.57	21.76	1678507
2006-10-06	21.69	21.85	21.35	21.51	788637
2006-10-09	21.51	22.10	21.45	21.94	862889
2006-10-10	22.30	22.79	22.10	22.21	1582066
2006-10-11	22.17	22.42	21.77	22.21	1034575
2006-10-12	22.21	22.67	22.21	22.39	590760
2006-10-13	22.31	23.62	22.31	23.48	1388755
2006-10-16	23.66	23.68	22.81	23.18	1211910
2006-10-17	23.00	23.29	22.53	23.05	1470600
2006-10-18	22.88	23.00	22.28	22.50	1338400
2006-10-19	22.35	22.48	21.87	22.09	1556692
2006-10-20	23.39	23.40	22.51	22.82	2903423
2006-10-23	22.80	23.00	22.35	22.52	1231843
2006-10-24	22.52	22.58	22.00	22.11	1522229
2006-10-25	22.14	22.51	22.00	22.18	906783
2006-10-26	22.10	22.40	21.81	22.20	1250951
2006-10-27	22.05	22.32	21.80	21.97	821475
2006-10-30	21.97	21.99	21.65	21.96	921603
2006-10-31	22.00	22.15	21.83	21.99	866962
2006-11-01	21.95	22.06	21.13	21.17	1233556
2006-11-02	21.06	21.23	20.75	20.82	1207998
2006-11-03	20.83	21.17	20.66	20.95	594601
2006-11-06	21.00	21.43	20.87	21.30	494946
2006-11-07	21.24	21.55	21.14	21.15	539211
2006-11-08	20.93	21.34	20.70	21.25	788618
2006-11-09	21.24	21.36	20.58	20.62	715641
2006-11-10	20.69	21.18	20.50	21.12	680612
2006-11-13	21.03	21.26	20.80	21.12	673051
2006-11-14	21.07	21.46	20.75	21.40	734507
2006-11-15	21.29	21.50	20.77	20.96	1275264
2006-11-16	20.96	21.06	20.40	21.02	1047827
2006-11-17	20.92	21.00	20.63	20.78	969523
2006-11-20	20.63	20.73	20.49	20.72	954664
2006-11-21	20.62	20.68	20.09	20.34	980474
2006-11-22	20.35	20.40	20.01	20.30	982744
2006-11-24	20.01	20.09	19.86	19.93	710753
2006-11-27	19.99	20.11	19.50	19.65	1291982
2006-11-28	19.55	19.93	19.47	19.93	700037
2006-11-29	19.94	20.27	19.90	20.15	945539
2006-11-30	20.12	20.19	19.78	19.80	954359
2006-12-01	19.99	20.00	19.13	19.60	1105712
2006-12-04	19.51	20.35	19.28	20.24	1300058
2006-12-05	20.24	21.09	20.09	21.07	3712302
2006-12-06	21.00	21.41	20.83	21.11	2013902
2006-12-07	18.85	18.93	15.25	18.39	8389038
2006-12-08	18.16	18.18	17.57	17.79	4881365
2006-12-11	17.90	17.93	17.27	17.34	2971513
2006-12-12	17.32	17.36	17.00	17.06	1950101
2006-12-13	17.12	17.19	16.75	16.94	2089249
2006-12-14	16.92	17.51	16.90	17.42	2964965
2006-12-15	17.52	17.60	17.25	17.25	1788629
2006-12-18	17.27	17.30	16.86	16.91	1788294
2006-12-19	16.85	16.94	16.56	16.81	1690310
2006-12-20	16.77	17.18	16.71	17.11	1356299
2006-12-21	17.16	17.27	16.99	17.10	1473642
2006-12-22	17.03	17.24	17.00	17.07	1038229
2006-12-26	17.00	17.37	16.98	17.30	1088072
2006-12-27	17.40	17.79	17.27	17.53	1114339
2006-12-28	17.53	17.60	17.40	17.52	1370287
2006-12-29	17.51	17.59	17.25	17.32	1244976
2007-01-03	17.39	17.99	17.00	17.10	1754439
2007-01-04	17.08	17.34	16.85	17.29	1865654
2007-01-05	17.20	17.22	16.93	17.05	1090673
2007-01-08	17.04	17.04	16.81	16.84	1284703
2007-01-09	16.82	16.88	16.51	16.76	1442174
2007-01-10	16.50	17.04	16.50	16.95	1389366
2007-01-11	17.04	17.05	16.90	16.98	1082754
2007-01-12	16.92	17.35	16.91	17.32	1154510
2007-01-16	17.32	17.53	17.28	17.48	1179331
2007-01-17	17.40	17.50	17.27	17.43	1076575
2007-01-18	17.29	17.55	17.00	17.45	2708715
2007-01-19	16.55	17.10	16.24	16.54	4907699
2007-01-22	16.00	16.49	15.74	15.87	3615868
2007-01-23	15.81	16.06	15.63	15.88	2265873
2007-01-24	15.85	15.93	15.70	16.00	1094868
2007-01-25	15.78	15.86	15.40	15.56	2694465
2007-01-26	15.48	15.81	15.45	15.77	2149458
2007-01-29	15.75	15.76	15.40	15.45	1674991
2007-01-30	15.50	15.62	15.43	15.52	1655697
2007-01-31	15.47	15.50	15.27	15.38	1888646
2007-02-01	15.45	15.62	15.33	15.57	1536378
2007-02-02	15.63	16.74	15.57	16.43	3516162
2007-02-05	16.37	16.68	16.10	16.14	1644746
2007-02-06	16.23	16.44	16.11	16.31	1082054
2007-02-07	16.41	16.82	16.40	16.79	1311324
2007-02-08	16.81	16.88	16.45	16.68	1061719
2007-02-09	16.77	17.31	16.76	17.05	2329196
2007-02-12	17.00	17.06	16.50	16.52	1345325
2007-02-13	16.63	16.66	16.35	16.46	862992
2007-02-14	16.63	17.01	16.61	16.83	839747
2007-02-15	16.92	17.60	16.68	17.44	1474502
2007-02-16	17.44	17.48	17.13	17.27	884982
2007-02-20	17.37	17.56	16.96	17.39	2944525
2007-02-21	17.39	18.00	17.38	17.97	2116271
2007-02-22	18.17	18.60	18.14	18.51	2345488
2007-02-23	18.59	19.06	18.40	18.52	1338459
2007-02-26	18.60	18.60	18.04	18.19	1089780
2007-02-27	17.82	17.83	17.18	17.22	2634862
2007-02-28	17.30	17.97	17.18	17.60	1661803
2007-03-01	17.35	17.35	16.72	16.80	3041547
2007-03-02	16.78	17.05	16.65	16.68	1402388
2007-03-05	16.54	16.66	16.08	16.12	1671007
2007-03-06	16.46	16.65	16.19	16.50	1286104
2007-03-07	16.51	16.65	16.07	16.14	1459817
2007-03-08	16.54	16.56	16.35	16.43	768158
2007-03-09	16.58	16.64	16.18	16.25	787932
2007-03-12	16.54	17.76	16.50	17.35	3182135
2007-03-13	17.31	17.38	16.71	16.74	1723625
2007-03-14	16.82	16.97	16.52	16.83	1434534
2007-03-15	16.95	17.03	16.76	16.98	950570
2007-03-16	16.98	16.99	16.50	16.64	884618
2007-03-19	16.85	16.85	16.36	16.47	745018
2007-03-20	16.56	16.70	16.38	16.70	630918
2007-03-21	16.70	17.07	16.57	16.97	935204
2007-03-22	17.05	17.32	16.86	16.93	1428560
2007-03-23	16.99	17.13	16.74	16.85	1125164
2007-03-26	16.90	17.00	16.57	16.69	910930
2007-03-27	16.74	16.79	16.44	16.52	1243438
2007-03-28	16.46	16.64	16.34	16.56	957173
2007-03-29	16.70	16.73	16.16	16.58	1561632
2007-03-30	16.48	16.66	16.34	16.46	720436
2007-04-02	16.53	16.65	16.20	16.49	1266239
2007-04-03	16.59	16.69	16.45	16.54	855785
2007-04-04	16.51	16.85	16.50	16.71	875952
2007-04-05	16.67	17.13	16.67	17.05	714991
2007-04-09	17.09	17.33	17.00	17.23	681895
2007-04-10	17.30	17.68	17.25	17.53	1054629
2007-04-11	17.50	17.58	17.22	17.41	551109
2007-04-12	17.41	17.90	17.30	17.65	1734410
2007-04-13	17.67	17.92	17.44	17.72	1044037
2007-04-16	17.64	17.65	17.40	17.65	811681
2007-04-17	17.61	17.96	17.47	17.90	897768
2007-04-18	17.90	18.00	17.75	17.99	1347847
2007-04-19	17.88	18.07	17.68	17.94	1320398
2007-04-20	17.73	18.09	17.28	17.35	2472659
2007-04-23	17.27	17.73	17.17	17.61	1372499
2007-04-24	17.95	18.87	17.78	18.67	2062251
2007-04-25	18.95	19.10	18.35	18.60	1312252
2007-04-26	18.64	20.33	18.52	20.18	3580576
2007-04-27	20.04	22.43	19.43	19.65	2986338
2007-04-30	19.66	20.50	19.61	20.40	1610543
2007-05-01	20.40	20.40	18.58	19.85	1824524
2007-05-02	19.80	20.13	19.35	19.60	868760
2007-05-03	19.59	20.35	19.59	19.89	1067259
2007-05-04	19.97	20.28	19.71	19.80	946129
2007-05-07	19.70	19.98	19.20	19.29	712519
2007-05-08	19.17	19.49	19.13	19.35	646136
2007-05-09	19.28	20.00	19.28	19.82	738906
2007-05-10	19.70	20.10	19.19	19.23	665080
2007-05-11	19.35	19.50	19.14	19.36	579736
2007-05-14	19.43	19.43	19.06	19.07	771506
2007-05-15	19.07	19.26	18.78	19.05	837832
2007-05-16	19.05	19.05	18.68	19.02	1059604
2007-05-17	19.02	19.02	18.71	18.77	683303
2007-05-18	18.82	19.03	18.65	19.00	576291
2007-05-21	19.13	20.48	19.01	20.42	2175935
2007-05-22	20.50	22.07	20.39	21.70	2863209
2007-05-23	21.70	22.47	21.13	22.07	3429810
2007-05-24	22.25	22.93	21.52	21.84	3107654
2007-05-25	22.00	22.35	21.91	22.25	1354312
2007-05-29	22.39	22.52	22.04	22.33	1380682
2007-05-30	22.16	22.73	22.07	22.70	1060112
2007-05-31	22.75	22.95	22.35	22.50	1397764
2007-06-01	23.79	25.33	23.05	24.81	4780312
2007-06-04	24.60	26.09	24.27	25.65	2538451
2007-06-05	26.09	27.42	25.30	27.03	2876338
2007-06-06	25.80	26.48	25.50	26.01	3580960
2007-06-07	25.62	25.70	24.30	24.32	2890443
2007-06-08	24.25	24.97	24.15	24.79	1778770
2007-06-11	24.86	24.91	24.18	24.23	913272
2007-06-12	24.15	24.50	23.83	23.87	1009813
2007-06-13	23.99	27.26	23.68	24.67	1283598
2007-06-14	24.81	25.75	24.59	25.21	1521070
2007-06-15	25.38	25.70	24.73	25.56	1994552
2007-06-18	25.50	25.63	24.84	24.92	1030089
2007-06-19	25.70	26.39	25.16	25.71	2017310
2007-06-20	25.85	26.21	25.15	26.20	1502341
2007-06-21	26.07	26.59	25.71	26.40	1239500
2007-06-22	26.64	28.55	26.61	27.41	3694604
2007-06-25	27.41	27.59	26.41	26.61	1864664
2007-06-26	26.89	26.89	25.84	26.26	1055603
2007-06-27	26.21	26.33	25.80	26.28	1157215
2007-06-28	26.39	26.39	25.80	25.82	1231257
2007-06-29	25.90	26.09	25.47	25.85	1349785
2007-07-02	26.07	27.07	26.05	27.00	950987
2007-07-03	27.00	28.50	27.00	28.03	1569566
2007-07-05	28.10	29.26	28.10	28.82	2166696
2007-07-06	29.10	29.43	29.02	29.17	1574027
2007-07-09	29.30	30.02	29.16	30.01	1365461
2007-07-10	29.98	30.00	29.03	29.11	1470715
2007-07-11	28.95	29.19	28.14	28.53	1370511
2007-07-12	28.91	29.33	28.40	29.04	1608730
2007-07-13	29.00	29.88	28.26	29.84	1938270
2007-07-16	29.76	30.50	29.09	29.15	1476096
2007-07-17	29.20	29.80	28.60	28.88	1966480
2007-07-18	28.80	28.80	28.03	28.75	1153570
2007-07-19	28.63	29.75	28.60	29.10	1451905
2007-07-20	28.90	29.10	28.20	28.72	802873
2007-07-23	28.60	29.25	28.21	28.34	1281553
2007-07-24	28.10	28.26	26.86	27.02	1698064
2007-07-25	27.43	27.90	26.35	26.90	1405533
2007-07-26	26.74	26.80	25.35	25.76	2581854
2007-07-27	25.95	26.18	25.18	25.18	2071777
2007-07-30	25.60	26.19	25.22	25.90	1760966
2007-07-31	26.08	26.68	25.26	25.62	1133271
2007-08-01	25.50	27.97	23.32	26.57	1777305
2007-08-02	26.81	27.60	26.57	27.43	1210325
2007-08-03	27.46	28.67	26.53	26.78	1190829
2007-08-06	27.29	27.60	25.87	27.24	1322317
2007-08-07	26.78	27.50	26.08	26.48	2172689
2007-08-08	25.60	27.99	22.73	27.39	4833972
2007-08-09	26.06	27.90	26.05	27.79	2387991
2007-08-10	26.00	26.89	25.80	25.88	2186169
2007-08-13	26.39	26.68	25.25	25.67	1212223
2007-08-14	25.88	26.40	24.79	24.86	688791
2007-08-15	24.99	25.15	23.53	23.73	1622212
2007-08-16	23.50	24.43	22.54	23.75	2039298
2007-08-17	24.89	25.30	23.75	24.38	1501421
2007-08-20	25.02	25.12	24.01	24.62	1130070
2007-08-21	24.50	24.89	24.37	24.73	748538
2007-08-22	24.91	25.44	24.91	25.30	831481
2007-08-23	25.45	25.76	24.77	24.95	946768
2007-08-24	24.82	25.52	24.50	25.45	829323
2007-08-27	25.05	25.52	24.70	24.90	744390
2007-08-28	24.83	25.04	24.00	24.06	775711
2007-08-29	24.16	24.63	23.90	24.55	787983
2007-08-30	24.25	24.75	24.01	24.30	846794
2007-08-31	24.77	27.13	24.77	26.60	3002472
2007-09-04	29.04	29.04	26.51	27.47	4042628
2007-09-05	27.03	27.80	26.80	27.68	1900567
2007-09-06	27.28	27.82	26.85	27.80	986445
2007-09-07	27.10	27.28	26.54	27.07	1000577
2007-09-10	27.10	27.25	26.47	26.89	788751
2007-09-11	27.05	27.51	26.65	27.51	969712
2007-09-12	27.30	27.88	26.94	26.94	872639
2007-09-13	27.40	27.50	26.95	26.95	646118
2007-09-14	26.80	29.97	26.75	29.07	3002364
2007-09-17	29.14	29.57	28.54	29.18	1705639
2007-09-18	29.03	29.57	28.80	29.24	1311273
2007-09-19	29.50	32.10	29.10	32.01	4728642
2007-09-20	32.52	34.75	32.48	34.32	4682303
2007-09-21	34.65	34.87	32.10	32.15	3134459
2007-09-24	32.14	32.43	30.02	30.76	2843783
2007-09-25	30.32	32.56	30.32	32.46	1563292
2007-09-26	32.78	33.68	31.93	32.30	1348066
2007-09-27	32.31	32.90	31.48	31.61	1168948
2007-09-28	31.69	31.69	30.70	31.10	1058280
2007-10-01	31.00	32.25	30.75	32.07	1135661
2007-10-02	32.22	33.51	32.21	32.72	3577757
2007-10-03	30.56	30.69	28.10	28.97	5867563
2007-10-04	28.70	29.24	27.68	28.12	2301724
2007-10-05	28.26	29.47	27.90	29.41	1829996
2007-10-08	28.29	28.49	27.34	27.80	2153068
2007-10-09	28.00	30.16	26.43	29.46	4474040
2007-10-10	29.28	31.00	28.72	29.21	2097381
2007-10-11	29.29	30.00	27.48	27.92	2385134
2007-10-12	28.00	28.25	27.00	27.10	1853558
2007-10-15	27.11	29.23	26.60	27.54	2688106
2007-10-16	27.38	27.80	26.65	27.01	3242489
2007-10-17	27.75	27.75	26.00	26.70	3347837
2007-10-18	26.20	28.33	26.00	27.64	3945757
2007-10-19	29.45	29.85	25.88	26.71	5624022
2007-10-22	26.18	27.26	25.92	27.09	2019622
2007-10-23	27.25	28.77	27.15	27.98	3568065
2007-10-24	27.72	28.42	26.32	27.51	3179563
2007-10-25	27.39	27.39	25.64	25.92	2128630
2007-10-26	26.25	26.63	25.60	26.58	1304482
2007-10-29	26.64	27.17	25.91	27.17	1247984
2007-10-30	27.00	27.68	26.28	27.49	1394669
2007-10-31	27.49	28.15	27.12	28.00	1340562
2007-11-01	27.44	28.13	26.79	27.43	2531511
2007-11-02	27.46	27.46	25.82	26.19	3621011
2007-11-05	25.77	27.11	25.02	25.23	3478234
2007-11-06	25.99	26.41	25.37	26.26	2403964
2007-11-07	26.10	26.24	25.60	25.79	1241604
2007-11-08	25.89	26.75	25.30	26.72	3851500
2007-11-09	25.56	25.56	24.44	25.03	3309457
2007-11-12	24.99	25.04	22.97	23.00	1823616
2007-11-13	23.19	23.69	22.91	23.55	2131547
2007-11-14	23.93	24.97	23.81	23.94	1569426
2007-11-15	23.74	24.28	22.51	23.12	1926074
2007-11-16	23.27	23.44	22.21	22.58	1386035
2007-11-19	22.39	22.50	21.50	21.85	1973068
2007-11-20	21.86	21.98	20.64	21.18	2319166
2007-11-21	21.00	21.58	20.48	20.98	1823603
2007-11-23	21.10	21.42	21.02	21.08	470045
2007-11-26	22.11	24.33	22.05	24.29	4256173
2007-11-27	24.60	25.09	23.91	24.97	2172199
2007-11-28	25.00	26.25	24.94	25.54	2453183
2007-11-29	25.20	25.33	24.75	25.04	847740
2007-11-30	25.25	25.58	24.29	24.63	1386195
2007-12-03	24.71	24.75	22.94	23.09	1898835
2007-12-04	22.94	23.80	22.70	23.36	2202774
2007-12-05	23.70	24.31	23.43	24.20	1830579
2007-12-06	23.49	23.85	23.36	23.58	1706702
2007-12-07	23.59	24.24	23.56	23.90	879569
2007-12-10	24.05	25.09	24.02	24.61	1522584
2007-12-11	24.54	24.80	23.89	24.09	1209885
2007-12-12	24.42	24.56	23.02	23.37	2420192
2007-12-13	23.18	23.76	23.01	23.69	2321766
2007-12-14	23.58	23.66	22.87	23.16	1250031
2007-12-17	22.96	22.96	22.03	22.06	2161333
2007-12-18	22.37	22.84	21.70	21.99	2246211
2007-12-19	22.04	22.65	22.01	22.15	1649824
2007-12-20	22.30	22.60	22.06	22.60	1314843
2007-12-21	23.00	23.36	22.59	23.34	1969354
2007-12-24	23.55	24.00	23.40	23.50	1467331
2007-12-26	23.51	27.00	23.13	26.01	4200107
2007-12-27	26.10	29.00	26.00	27.27	5154489
2007-12-28	28.14	28.40	26.05	27.85	3962713
2007-12-31	27.92	27.92	27.00	27.47	1199388
2008-01-02	27.99	27.99	26.27	27.49	1523469
2008-01-03	27.50	27.71	27.00	27.51	2043236
2008-01-04	26.94	28.50	26.59	27.91	2620527
2008-01-07	28.00	28.28	26.00	26.78	2000137
2008-01-08	26.55	27.65	26.51	26.95	2039489
2008-01-09	26.86	27.50	25.71	26.95	2631799
2008-01-10	26.55	26.95	26.10	26.44	1147288
2008-01-11	26.50	26.50	24.71	24.82	1809576
2008-01-14	25.05	25.39	24.05	24.71	2572587
2008-01-15	24.39	24.50	24.00	24.45	2894482
2008-01-16	24.00	28.01	24.00	27.82	4185603
2008-01-17	27.65	27.66	25.85	26.31	2389394
2008-01-18	26.41	26.55	24.72	25.78	2859135
2008-01-22	23.70	27.99	23.11	25.65	4041125
2008-01-23	25.40	29.82	24.99	28.55	5576031
2008-01-24	28.07	30.25	28.03	29.97	3191573
2008-01-25	30.06	30.46	29.51	30.13	2065564
2008-01-28	29.99	32.23	29.10	32.22	3110274
2008-01-29	32.00	32.10	30.52	30.99	2723777
2008-01-30	30.55	31.52	29.80	29.88	1380634
2008-01-31	29.52	29.77	28.53	29.55	2112165
2008-02-01	29.54	30.34	29.08	30.00	3158332
2008-02-04	30.08	31.87	29.60	31.39	2378079
2008-02-05	30.95	31.98	30.00	31.12	2697857
2008-02-06	30.74	30.74	29.05	29.60	2104151
2008-02-07	29.37	31.93	29.07	31.80	5458268
2008-02-08	30.90	32.63	30.55	32.22	3174966
2008-02-11	31.88	34.27	31.60	34.04	5834699
2008-02-12	34.15	34.25	32.00	32.20	1934859
2008-02-13	32.64	33.90	32.57	33.55	2208121
2008-02-14	33.59	33.77	32.75	33.22	1477192
2008-02-15	33.44	34.08	32.50	32.69	1100154
2008-02-19	33.12	33.30	32.00	32.39	2464423
2008-02-20	31.99	33.00	31.00	32.87	1705507
2008-02-21	33.10	33.73	32.90	33.06	2388240
2008-02-22	33.13	33.29	31.66	32.35	1181732
2008-02-25	32.22	33.01	31.96	32.79	1306238
2008-02-26	33.20	35.50	33.13	34.91	3418435
2008-02-27	34.55	34.66	33.23	33.75	2304257
2008-02-28	33.80	34.48	33.19	33.65	1773708
2008-02-29	33.01	33.06	30.54	30.90	2674001
2008-03-03	30.70	30.70	29.17	29.63	2260590
2008-03-04	29.27	29.69	28.10	29.56	2439697
2008-03-05	29.62	29.99	28.50	28.81	2117111
2008-03-06	28.79	29.12	28.09	28.18	2253420
2008-03-07	28.00	28.60	27.15	27.70	2192414
2008-03-10	27.55	28.17	26.68	26.73	2364520
2008-03-11	27.10	28.63	27.01	28.59	2071482
2008-03-12	28.34	29.25	28.00	28.57	1126665
2008-03-13	28.25	29.65	27.90	29.46	1984999
2008-03-14	29.56	29.76	27.27	27.82	1956368
2008-03-17	27.01	27.74	26.81	27.35	1345012
2008-03-18	27.80	28.61	27.30	27.94	2137306
2008-03-19	28.02	28.61	26.71	26.72	1855182
2008-03-20	27.34	29.70	26.80	29.10	2957208
2008-03-24	29.10	29.98	29.10	29.53	1714601
2008-03-25	29.34	29.65	28.60	28.95	1474091
2008-03-26	28.88	31.00	28.48	30.68	3198488
2008-03-27	30.69	30.70	28.51	28.78	2596117
2008-03-28	28.80	29.12	26.50	27.11	4917143
2008-03-31	27.11	28.07	27.11	27.96	1405706
2008-04-01	28.27	28.90	28.26	28.69	1238918
2008-04-02	28.59	28.99	28.15	28.20	812252
2008-04-03	28.07	28.45	27.70	28.39	850519
2008-04-04	28.46	31.55	27.83	29.22	1806081
2008-04-07	29.30	29.65	28.04	28.40	885817
2008-04-08	28.14	28.79	27.90	28.31	615161
2008-04-09	28.36	28.99	27.98	28.14	1163934
2008-04-10	28.09	28.96	27.66	28.43	1520430
2008-04-11	28.08	28.35	27.37	27.77	1189726
2008-04-14	27.66	28.02	27.11	27.33	1134066
2008-04-15	27.48	28.35	26.75	28.18	1662446
2008-04-16	28.59	30.32	28.57	30.32	1891732
2008-04-17	30.00	30.01	29.25	30.01	1606618
2008-04-18	30.25	30.89	30.01	30.63	1455664
2008-04-21	30.41	31.77	30.20	31.77	1554990
2008-04-22	31.66	31.80	29.69	31.06	2739417
2008-04-23	26.89	26.90	24.91	26.42	8929294
2008-04-24	26.25	26.72	25.50	26.42	2386213
2008-04-25	26.50	27.38	26.25	27.14	1774524
2008-04-28	27.26	27.50	27.02	27.38	1453344
2008-04-29	27.43	27.43	26.95	27.06	1475660
2008-04-30	27.04	27.21	25.90	26.00	1988284
2008-05-01	25.87	26.77	25.87	26.62	1134426
2008-05-02	26.90	26.90	26.25	26.46	856753
2008-05-05	26.80	26.95	26.05	26.28	1184731
2008-05-06	26.44	26.44	25.87	25.88	1288045
2008-05-07	25.83	26.37	25.83	26.06	1022364
2008-05-08	26.08	26.22	25.25	25.48	1380929
2008-05-09	25.51	25.85	24.85	24.85	1992346
2008-05-12	24.83	24.98	23.87	24.45	2567424
2008-05-13	24.75	24.90	24.14	24.51	2270759
2008-05-14	24.60	25.43	24.29	25.23	2194366
2008-05-15	25.49	25.96	25.00	25.96	1725586
2008-05-16	26.05	26.06	25.49	25.89	1744907
2008-05-19	25.99	26.47	25.34	25.50	1153327
2008-05-20	25.37	25.50	24.37	24.74	1085158
2008-05-21	24.62	25.22	24.26	24.28	1516974
2008-05-22	24.25	24.27	23.08	23.26	2627520
2008-05-23	23.35	23.78	23.03	23.62	1116364
2008-05-27	23.95	24.31	23.59	24.31	1047534
2008-05-28	24.85	25.10	24.63	24.89	1630381
2008-05-29	24.99	24.99	24.38	24.56	1855894
2008-05-30	24.60	25.46	24.50	25.42	1398807
2008-06-02	25.40	25.44	24.90	25.27	1157338
2008-06-03	25.24	25.29	24.84	25.09	1509744
2008-06-04	25.00	25.70	25.00	25.42	855447
2008-06-05	25.58	25.98	25.10	25.98	964925
2008-06-06	25.61	25.91	24.85	24.87	1495006
2008-06-09	25.20	26.08	25.15	26.04	2234118
2008-06-10	25.81	25.81	24.97	25.07	1782487
2008-06-11	25.06	25.40	24.50	25.03	1237652
2008-06-12	24.90	25.48	24.52	24.71	791920
2008-06-13	24.94	25.37	24.54	24.81	1028880
2008-06-16	24.82	25.80	24.75	25.54	1226062
2008-06-17	25.78	27.10	25.63	26.64	1716148
2008-06-18	26.56	26.56	25.40	25.55	1686689
2008-06-19	25.52	25.53	24.83	25.32	1048973
2008-06-20	25.15	25.18	24.69	25.06	1683082
2008-06-23	25.08	25.30	24.05	24.10	949567
2008-06-24	23.95	24.28	23.75	23.90	1643079
2008-06-25	24.03	24.64	23.80	24.41	1337051
2008-06-26	23.97	24.17	23.45	23.46	1189621
2008-06-27	23.45	23.82	23.02	23.68	2167200
2008-06-30	23.64	23.64	22.60	22.81	1020978
2008-07-01	22.61	22.74	22.17	22.69	1040442
2008-07-02	22.64	22.97	22.40	22.47	670773
2008-07-03	22.57	22.65	21.35	21.66	952204
2008-07-07	21.68	22.17	20.80	21.31	962045
2008-07-08	21.33	21.53	20.80	21.42	805972
2008-07-09	21.42	21.77	21.10	21.31	1533995
2008-07-10	21.25	21.70	20.83	21.10	1106112
2008-07-11	20.85	21.02	20.06	20.53	1476625
2008-07-14	20.72	20.72	19.81	19.85	1445658
2008-07-15	19.80	19.84	18.40	19.34	3303522
2008-07-16	19.07	19.92	18.93	19.50	1973686
2008-07-17	19.79	20.86	19.73	20.80	1987332
2008-07-18	20.90	21.10	20.40	20.70	665362
2008-07-21	20.85	20.87	20.40	20.70	527100
2008-07-22	20.32	20.43	19.85	20.19	908285
2008-07-23	20.04	20.41	19.71	20.07	1379880
2008-07-24	20.10	20.37	19.46	19.70	720680
2008-07-25	19.73	19.95	19.42	19.57	584750
2008-07-28	19.45	19.88	19.10	19.39	828774
2008-07-29	19.47	19.78	19.27	19.77	1007908
2008-07-30	19.90	20.22	19.66	19.94	638735
2008-07-31	19.74	20.16	19.35	19.40	610458
2008-08-01	19.02	19.05	17.28	17.42	3455924
2008-08-04	17.60	17.78	17.10	17.26	1317706
2008-08-05	18.25	19.17	17.81	18.28	1817626
2008-08-06	18.29	18.64	17.96	18.47	1416617
2008-08-07	18.51	19.24	18.26	18.92	788418
2008-08-08	18.98	19.86	18.97	19.68	1417810
2008-08-11	19.62	20.14	19.44	19.84	1275868
2008-08-12	19.91	20.10	18.90	19.17	2449842
2008-08-13	20.60	22.34	20.05	22.22	5021252
2008-08-14	22.47	22.74	22.05	22.36	1372958
2008-08-15	22.45	22.74	22.28	22.55	1165251
2008-08-18	22.70	22.98	21.50	21.76	1617077
2008-08-19	22.23	22.23	21.33	21.51	901939
2008-08-20	21.51	21.95	21.20	21.44	851898
2008-08-21	21.22	21.75	21.03	21.71	1130937
2008-08-22	21.74	22.74	21.48	22.28	1295796
2008-08-25	22.86	23.55	22.52	22.78	1072463
2008-08-26	22.71	22.87	22.40	22.84	707708
2008-08-27	22.81	23.49	22.43	23.39	845388
2008-08-28	23.40	23.75	23.32	23.69	763860
2008-08-29	23.53	23.68	23.00	23.31	555066
2008-09-02	23.50	23.62	22.54	22.90	911835
2008-09-03	22.79	22.90	21.95	22.14	845524
2008-09-04	21.94	21.97	20.99	21.26	1268453
2008-09-05	21.06	22.00	20.99	21.85	837991
2008-09-08	22.00	22.51	21.25	21.90	1484285
2008-09-09	21.94	21.96	20.95	21.00	830411
2008-09-10	21.11	21.23	20.12	20.25	1190608
2008-09-11	20.08	20.69	19.60	20.50	835983
2008-09-12	20.49	20.96	20.41	20.55	944439
2008-09-15	20.01	21.09	19.96	20.00	1319921
2008-09-16	19.67	21.24	19.67	21.06	1546292
2008-09-17	20.85	23.74	20.65	22.60	1757568
2008-09-18	23.11	26.00	22.54	25.79	2551209
2008-09-19	27.80	29.00	27.07	28.75	3478194
2008-09-22	28.06	28.36	26.44	27.46	1390621
2008-09-23	26.94	26.94	24.70	26.35	1516601
2008-09-24	26.27	26.99	26.02	26.57	1021898
2008-09-25	26.58	27.50	26.21	27.00	1309412
2008-09-26	25.59	26.42	25.23	25.76	1114263
2008-09-29	25.25	25.97	22.00	22.00	1974694
2008-09-30	22.73	23.74	21.94	22.78	1574620
2008-10-01	23.06	23.93	22.62	22.94	1033328
2008-10-02	23.09	23.73	21.21	21.44	817967
2008-10-03	21.54	22.14	20.57	20.82	1147784
2008-10-06	20.49	20.70	18.75	20.42	1574734
2008-10-07	20.80	20.95	18.75	19.04	1430234
2008-10-08	18.47	21.00	18.11	19.92	1592515
2008-10-09	20.04	20.96	18.91	19.49	953824
2008-10-10	18.51	21.40	18.42	20.93	2390974
2008-10-13	21.80	22.85	21.41	22.75	1107528
2008-10-14	23.36	23.40	21.14	21.80	1155579
2008-10-15	21.74	21.91	19.60	20.00	900136
2008-10-16	20.00	20.63	19.50	20.50	1968313
2008-10-17	20.10	21.18	18.13	20.23	1101899
2008-10-20	20.82	20.98	19.50	20.82	1012801
2008-10-21	20.32	20.77	18.48	18.57	1638700
2008-10-22	20.32	20.35	18.00	18.24	1633133
2008-10-23	18.28	18.55	16.50	17.73	1238719
2008-10-24	16.57	18.18	16.15	17.68	1026408
2008-10-27	17.16	18.02	16.67	17.29	862084
2008-10-28	17.71	19.01	16.86	18.99	956099
2008-10-29	19.09	20.50	18.91	19.97	868168
2008-10-30	20.65	20.75	19.61	20.18	447420
2008-10-31	20.30	20.32	19.32	19.63	859262
2008-11-03	19.43	19.98	19.10	19.40	1123362
2008-11-04	19.46	20.65	19.46	20.55	598364
2008-11-05	20.11	20.63	19.88	19.93	447746
2008-11-06	19.76	19.80	18.68	18.80	620528
2008-11-07	18.97	19.15	18.60	19.03	863077
2008-11-10	19.46	19.53	18.50	18.59	536133
2008-11-11	18.60	18.91	17.96	18.45	626668
2008-11-12	18.31	18.94	17.76	18.24	990479
2008-11-13	18.19	19.38	16.52	19.33	1844849
2008-11-14	18.95	19.46	18.06	18.59	1066648
2008-11-17	18.40	18.97	18.05	18.65	1290027
2008-11-18	18.75	19.21	17.37	17.90	1249275
2008-11-19	17.86	18.27	16.50	16.53	1283339
2008-11-20	16.50	16.99	14.50	14.74	2274115
2008-11-21	15.09	15.11	13.86	14.40	1342033
2008-11-24	14.74	15.27	14.45	15.10	1328214
2008-11-25	15.30	15.34	14.50	15.14	1052010
2008-11-26	14.88	16.09	14.88	15.98	766843
2008-11-28	15.96	16.29	15.59	15.88	273688
2008-12-01	15.52	15.66	14.87	14.98	595947
2008-12-02	15.17	17.65	14.94	15.69	1583884
2008-12-03	15.30	15.70	14.98	15.61	906242
2008-12-04	15.28	15.59	13.50	13.89	1270192
2008-12-05	13.84	13.84	12.57	13.13	1470022
2008-12-08	13.13	15.19	13.13	14.55	2047855
2008-12-09	14.38	14.94	14.00	14.39	2077949
2008-12-10	14.52	15.75	14.32	15.08	1531736
2008-12-11	14.73	15.86	14.71	14.96	1562402
2008-12-12	14.87	16.29	14.52	15.66	1728228
2008-12-15	15.65	16.07	14.88	15.11	681657
2008-12-16	15.43	16.06	15.02	16.06	769647
2008-12-17	15.94	16.68	15.77	16.42	858551
2008-12-18	16.46	16.64	15.16	15.56	911671
2008-12-19	15.75	16.12	15.63	15.73	1040044
2008-12-22	15.66	15.72	14.70	15.02	753032
2008-12-23	15.15	15.48	15.00	15.14	672384
2008-12-24	15.19	15.23	14.94	15.01	142386
2008-12-26	15.01	15.15	14.91	15.06	216343
2008-12-29	14.97	15.25	14.59	14.71	413599
2008-12-30	14.83	15.34	14.63	15.27	684797
2008-12-31	15.66	16.00	15.50	15.87	807535
2009-01-02	15.84	16.34	15.59	16.11	1244812
2009-01-05	16.04	16.28	15.82	16.15	1083213
2009-01-06	17.20	18.18	16.11	17.83	1567294
2009-01-07	18.29	18.49	17.12	17.82	1328790
2009-01-08	18.28	18.44	17.32	17.87	1128707
2009-01-09	18.00	18.93	17.42	18.78	1171937
2009-01-12	18.73	18.73	17.47	17.76	1046201
2009-01-13	17.76	18.00	17.46	17.73	686647
2009-01-14	17.49	17.79	16.62	16.79	860549
2009-01-15	16.78	17.02	15.88	16.98	1076584
2009-01-16	17.43	18.31	17.24	17.93	1585657
2009-01-20	17.91	18.11	16.07	16.49	1188410
2009-01-21	18.25	19.75	17.46	18.76	4321540
2009-01-22	18.69	19.13	17.95	18.47	1347987
2009-01-23	18.61	20.59	18.18	19.89	2448192
2009-01-26	20.10	20.41	19.61	19.80	779175
2009-01-27	19.79	20.40	19.79	20.24	978695
2009-01-28	20.50	21.12	20.37	21.00	1245002
2009-01-29	20.66	21.41	20.50	21.33	1241770
2009-01-30	21.39	21.65	19.83	19.93	1399183
2009-02-02	19.58	19.89	19.07	19.61	1510541
2009-02-03	19.78	20.18	19.58	20.02	1276189
2009-02-04	20.02	21.00	19.91	20.51	1494001
2009-02-05	20.31	21.39	20.31	21.26	1137730
2009-02-06	21.43	21.93	21.24	21.84	825570
2009-02-09	21.85	21.91	21.33	21.61	818329
2009-02-10	21.41	21.93	20.64	20.87	1212753
2009-02-11	21.35	21.35	20.40	20.91	799523
2009-02-12	20.91	21.74	20.38	21.51	914054
2009-02-13	21.59	22.39	21.49	22.01	619449
2009-02-17	21.33	21.48	20.55	21.05	1162048
2009-02-18	20.99	21.45	20.60	21.24	954551
2009-02-19	21.40	21.49	19.90	19.99	878852
2009-02-20	19.60	20.08	18.95	19.52	1257995
2009-02-23	19.88	20.10	18.48	18.58	1038029
2009-02-24	18.81	20.00	18.58	19.74	1040453
2009-02-25	19.48	20.39	19.26	19.96	877548
2009-02-26	20.35	20.98	19.69	19.81	1175196
2009-02-27	19.53	20.31	19.52	19.64	1146828
2009-03-02	19.28	19.34	17.91	18.08	1304873
2009-03-03	18.44	18.50	17.88	18.14	1006774
2009-03-04	18.31	18.78	18.27	18.53	2434835
2009-03-05	18.18	19.04	18.18	18.73	1276420
2009-03-06	18.72	19.27	18.36	18.83	1194927
2009-03-09	18.70	19.51	18.08	18.14	914611
2009-03-10	18.50	19.42	18.29	19.39	870014
2009-03-11	19.28	20.39	19.05	20.20	1497077
2009-03-12	20.11	21.47	19.74	21.37	1246588
2009-03-13	21.12	21.64	20.71	21.52	949662
2009-03-16	21.53	21.74	21.10	21.40	1045606
2009-03-17	21.32	22.39	21.07	22.30	1160694
2009-03-18	22.17	24.50	21.85	24.49	2495663
2009-03-19	24.31	24.93	23.98	24.31	1642904
2009-03-20	24.30	24.31	22.95	22.98	1427984
2009-03-23	23.75	24.40	23.25	24.39	1072305
2009-03-24	24.25	24.39	23.63	23.65	805706
2009-03-25	23.73	24.39	22.92	23.49	873722
2009-03-26	23.64	24.53	23.64	24.53	1325422
2009-03-27	24.29	24.40	23.74	24.09	812070
2009-03-30	23.35	23.54	22.81	23.03	1407655
2009-03-31	23.38	24.20	23.31	23.53	794956
2009-04-01	22.95	25.65	22.62	25.23	3279913
2009-04-02	25.99	26.93	25.26	25.40	2431965
2009-04-03	26.03	26.26	25.23	26.22	1756984
2009-04-06	26.24	26.99	26.06	26.61	1608696
2009-04-07	25.74	26.14	25.49	25.58	1225422
2009-04-08	25.59	26.05	25.18	25.96	813769
2009-04-09	26.40	27.25	26.24	26.92	1450376
2009-04-13	26.63	26.89	26.04	26.75	885630
2009-04-14	26.64	27.68	26.57	26.85	2371803
2009-04-15	27.00	27.30	25.77	26.10	979924
2009-04-16	26.66	27.00	26.20	26.87	969287
2009-04-17	26.83	27.14	26.41	26.91	1158405
2009-04-20	26.50	26.62	26.11	26.38	857149
2009-04-21	26.24	26.75	25.21	26.06	2238837
2009-04-22	24.70	26.74	24.50	25.82	3168844
2009-04-23	26.10	26.10	24.69	25.47	1354179
2009-04-24	25.39	26.04	25.17	25.92	1464625
2009-04-27	25.35	26.01	25.01	25.71	915703
2009-04-28	25.35	26.02	25.27	25.65	887803
2009-04-29	25.91	26.50	25.64	26.03	1903557
2009-04-30	26.53	27.65	26.18	27.39	1998162
2009-05-01	27.12	27.99	26.93	27.71	1155370
2009-05-04	27.74	28.94	27.74	28.92	1403072
2009-05-05	28.38	29.37	27.60	28.10	1551309
2009-05-06	28.49	28.83	27.46	28.01	950479
2009-05-07	28.20	28.30	26.55	27.32	975239
2009-05-08	27.94	27.96	26.39	27.03	768494
2009-05-11	26.59	27.90	26.38	27.30	764635
2009-05-12	27.53	27.63	26.37	26.90	934613
2009-05-13	26.87	27.20	25.70	25.97	1141854
2009-05-14	25.92	26.47	25.81	26.31	1300719
2009-05-15	26.30	26.77	25.97	26.35	771983
2009-05-18	26.48	27.36	26.38	27.24	883057
2009-05-19	26.96	28.32	26.89	27.80	919092
2009-05-20	27.91	28.50	26.98	27.09	881282
2009-05-21	27.09	27.09	25.82	26.27	1362048
2009-05-22	26.26	27.07	25.95	26.58	737682
2009-05-26	26.56	27.95	26.37	27.77	951066
2009-05-27	30.42	31.72	29.52	30.35	8717267
2009-05-28	30.42	30.50	29.75	30.20	2474494
2009-05-29	30.30	30.84	29.90	30.36	2756193
2009-06-01	31.00	31.75	30.80	31.55	1628339
2009-06-02	31.55	31.59	30.56	30.73	925449
2009-06-03	30.46	30.70	30.08	30.51	874555
2009-06-04	31.00	31.22	30.03	30.51	1089396
2009-06-05	30.73	31.08	29.70	29.89	992305
2009-06-08	29.61	29.84	28.92	29.70	1102540
2009-06-09	29.84	30.73	29.84	30.22	1466233
2009-06-10	30.53	30.73	28.93	29.48	2214271
2009-06-11	29.26	29.88	29.25	29.36	1263071
2009-06-12	29.31	29.36	28.30	28.74	1424633
2009-06-15	28.64	28.64	27.70	28.53	1079502
2009-06-16	28.47	29.00	27.97	28.24	897399
2009-06-17	28.30	28.81	27.62	28.60	1642600
2009-06-18	28.47	29.10	28.35	28.81	996678
2009-06-19	29.52	30.85	29.09	30.41	2689217
2009-06-22	30.27	30.59	28.60	28.74	1945049
2009-06-23	29.17	29.73	28.90	29.56	1698302
2009-06-24	29.65	30.30	29.46	29.65	1180906
2009-06-25	29.11	29.79	28.93	29.46	1228246
2009-06-26	29.50	30.21	29.38	29.92	1838603
2009-06-29	30.04	30.04	29.27	29.50	1553543
2009-06-30	29.49	30.00	29.00	29.40	1673471
2009-07-01	29.68	30.32	29.14	29.47	1488438
2009-07-02	29.26	29.40	28.73	29.29	921098
2009-07-06	28.99	29.31	28.40	28.81	1058742
2009-07-07	28.65	28.96	27.50	27.52	1154004
2009-07-08	27.53	28.08	26.59	27.28	2042529
2009-07-09	27.22	28.12	27.22	27.42	876060
2009-07-10	27.39	27.88	26.99	27.33	1073228
2009-07-13	27.05	27.73	26.39	27.68	1271605
2009-07-14	27.57	27.70	26.91	27.09	1674685
2009-07-15	27.72	28.72	27.72	28.42	1076604
2009-07-16	28.43	29.07	28.23	28.96	1056714
2009-07-17	28.95	29.23	28.52	29.12	692276
2009-07-20	29.25	29.34	28.69	29.01	1012244
2009-07-21	29.00	29.01	28.38	29.01	673591
2009-07-22	28.99	30.24	28.80	30.04	1369259
2009-07-23	30.50	31.80	30.40	31.71	2807702
2009-07-24	31.18	31.56	30.32	31.53	1035623
2009-07-27	31.40	32.11	31.29	31.81	1167768
2009-07-28	31.61	32.50	31.61	32.38	1019036
2009-07-29	32.05	32.32	31.16	32.28	1049280
2009-07-30	32.38	32.95	31.75	31.93	919457
2009-07-31	31.99	32.38	31.71	32.06	677201
2009-08-03	32.33	32.50	31.64	32.28	749632
2009-08-04	32.00	32.41	31.91	32.32	466470
2009-08-05	32.90	33.12	32.21	32.39	1389915
2009-08-06	32.28	32.53	31.18	31.31	924968
2009-08-07	31.67	31.90	31.12	31.42	1004891
2009-08-10	31.55	31.93	31.35	31.83	905443
2009-08-11	31.85	32.47	31.56	31.83	2581581
2009-08-12	33.82	34.75	33.41	34.04	6002053
2009-08-13	34.00	34.58	33.42	34.52	1791123
2009-08-14	34.50	34.52	33.82	34.51	1423399
2009-08-17	33.68	33.94	33.25	33.81	1129411
2009-08-18	34.05	35.00	34.01	34.87	1542498
2009-08-19	34.45	35.00	34.30	34.85	1035741
2009-08-20	34.93	35.44	34.65	35.33	1612904
2009-08-21	35.60	36.59	35.41	36.48	1845028
2009-08-24	35.78	36.37	35.43	35.72	1810281
2009-08-25	35.94	36.25	35.68	36.16	919914
2009-08-26	36.04	36.87	36.04	36.63	1510381
2009-08-27	36.33	37.54	36.10	37.46	1566702
2009-08-28	37.65	38.97	37.46	37.64	1544925
2009-08-31	36.92	36.98	36.31	36.84	1062267
2009-09-01	36.63	37.73	35.65	35.89	1557060
2009-09-02	35.72	36.30	35.67	36.08	1619429
2009-09-03	36.52	36.60	36.19	36.53	1061894
2009-09-04	36.68	38.20	36.66	37.44	2242132
2009-09-08	38.10	38.45	37.56	38.40	1552787
2009-09-09	36.95	38.17	36.93	37.73	2964300
2009-09-10	37.58	37.96	36.59	36.72	2793576
2009-09-11	36.20	36.21	34.51	34.83	12334870
2009-09-14	34.29	34.90	33.98	34.65	3136907
2009-09-15	34.85	35.48	34.22	35.43	3644215
2009-09-16	35.59	36.25	35.48	35.97	3273136
2009-09-17	35.75	35.99	35.28	35.40	1566698
2009-09-18	35.78	36.42	35.62	36.20	2279949
2009-09-21	35.80	36.64	35.33	36.38	1481537
2009-09-22	36.36	36.67	35.75	36.07	1697913
2009-09-23	36.25	36.43	35.47	35.57	1457829
2009-09-24	35.72	35.90	34.23	35.04	2508196
2009-09-25	34.89	35.02	34.30	34.94	1156931
2009-09-28	35.06	36.20	34.77	36.15	1821228
2009-09-29	36.23	37.16	36.21	36.77	2920739
2009-09-30	36.89	37.26	35.87	36.75	2849676
2009-10-01	36.75	36.75	34.84	34.89	2169727
2009-10-02	34.65	35.55	34.38	34.60	1334507
2009-10-05	34.63	35.80	34.63	35.52	1250230
2009-10-06	36.08	36.91	36.02	36.65	1905691
2009-10-07	36.46	36.83	36.22	36.63	1151118
2009-10-08	36.89	37.37	36.27	37.10	1890387
2009-10-09	37.50	39.29	37.38	39.09	2893984
2009-10-12	39.30	40.49	39.25	40.43	2124101
2009-10-13	40.12	40.12	38.90	39.12	2603798
2009-10-14	39.37	40.33	39.37	40.20	2462183
2009-10-15	40.20	40.61	39.75	40.27	2048219
2009-10-16	39.89	40.58	39.78	40.33	1959793
2009-10-19	40.46	41.20	40.01	41.11	1996564
2009-10-20	41.75	41.80	40.81	41.16	2779462
2009-10-21	42.72	46.25	42.43	45.89	8039785
2009-10-22	45.20	45.26	43.78	44.45	4253331
2009-10-23	44.33	45.03	44.18	44.36	1670970
2009-10-26	44.62	45.75	44.40	44.64	1891275
2009-10-27	44.85	44.93	43.25	43.56	1802560
2009-10-28	43.60	43.88	41.92	42.15	1795144
2009-10-29	42.50	43.26	42.48	43.08	1502519
2009-10-30	43.29	43.40	41.93	42.10	1697827
2009-11-02	42.08	42.53	41.19	41.86	1661979
2009-11-03	41.66	42.52	40.50	42.26	1443561
2009-11-04	42.73	43.99	42.65	42.78	1405645
2009-11-05	43.52	44.87	43.27	44.82	1851282
2009-11-06	44.57	45.00	44.12	44.31	1411580
2009-11-09	45.00	46.66	44.94	46.53	1642330
2009-11-10	46.07	46.35	45.14	45.85	1380032
2009-11-11	46.36	47.08	46.02	46.57	1459550
2009-11-12	46.42	47.07	45.75	46.04	1143106
2009-11-13	45.97	47.20	45.97	47.13	1469325
2009-11-16	47.21	48.63	47.21	48.11	1676404
2009-11-17	47.67	47.91	47.13	47.66	1335944
2009-11-18	47.52	47.96	47.25	47.36	890890
2009-11-19	47.10	47.10	45.63	46.72	1521515
2009-11-20	46.60	46.86	46.09	46.77	974190
2009-11-23	47.42	48.10	46.56	46.85	1065480
2009-11-24	46.93	47.76	46.60	47.62	955636
2009-11-25	47.90	48.36	47.77	48.30	874901
2009-11-27	47.07	48.14	46.70	47.77	727865
2009-11-30	47.57	48.08	47.31	47.83	793181
2009-12-01	48.18	50.60	48.01	50.51	2296357
2009-12-02	50.46	51.87	50.43	51.65	1872165
2009-12-03	51.90	52.15	51.51	51.70	2424621
2009-12-04	52.08	52.46	51.29	52.12	1495133
2009-12-07	51.44	51.96	50.46	51.18	2280207
2009-12-08	51.10	51.40	50.57	51.15	1430537
2009-12-09	51.22	51.30	50.68	51.19	1084191
2009-12-10	50.92	52.13	50.92	51.82	904706
2009-12-11	52.18	52.26	50.77	51.03	891925
2009-12-14	51.21	52.00	51.08	51.79	1045576
2009-12-15	51.69	52.78	51.63	52.13	1050960
2009-12-16	52.78	53.46	52.15	52.31	1260890
2009-12-17	52.70	52.70	51.69	51.90	673560
2009-12-18	52.12	52.59	51.14	52.05	1592307
2009-12-21	52.28	53.70	52.27	53.69	1524216
2009-12-22	54.06	54.85	53.75	54.48	1339785
2009-12-23	54.79	55.26	54.50	54.97	869105
2009-12-24	54.76	55.25	54.76	55.06	419117
2009-12-28	55.48	56.37	55.27	55.48	1424805
2009-12-29	55.50	55.90	55.04	55.28	714513
2009-12-30	55.00	56.08	54.84	55.95	1872511
2009-12-31	56.07	57.32	56.04	56.37	1348423
2010-01-04	56.63	57.55	56.55	56.84	1904698
2010-01-05	57.23	57.25	56.11	56.49	1178613
2010-01-06	57.22	59.06	57.22	58.83	2859379
2010-01-07	59.10	59.11	57.94	58.47	1433320
2010-01-08	58.60	59.38	58.41	59.37	1307036
2010-01-11	59.74	60.00	58.56	59.41	986838
2010-01-12	58.76	58.97	57.63	57.93	1837744
2010-01-13	58.13	59.00	57.19	58.98	972233
2010-01-14	58.10	58.41	57.31	57.85	1457157
2010-01-15	57.92	58.00	52.66	54.01	5674316
2010-01-19	54.00	55.40	53.91	54.21	4011535
2010-01-20	60.51	63.95	60.12	63.59	11389944
2010-01-21	62.91	63.30	61.75	62.61	3562851
2010-01-22	62.10	63.00	60.02	60.14	3193458
2010-01-25	60.75	60.99	58.09	59.13	2126333
2010-01-26	58.58	60.05	57.24	58.35	2238330
2010-01-27	58.40	59.81	56.76	58.50	1503423
2010-01-28	59.34	59.42	56.80	58.38	2195994
2010-01-29	58.66	59.61	55.45	55.91	2255474
2010-02-01	56.52	59.00	56.14	59.00	2049956
2010-02-02	59.15	59.68	58.06	59.23	1968926
2010-02-03	59.23	60.88	59.23	59.94	1631606
2010-02-04	58.24	58.50	55.59	55.64	3509184
2010-02-05	56.77	57.15	54.46	56.62	3226819
2010-02-08	56.89	57.66	55.46	56.11	1267305
2010-02-09	57.50	57.85	56.50	57.09	1762065
2010-02-10	57.54	57.89	56.60	57.66	1145644
2010-02-11	57.75	60.50	57.51	60.11	3056653
2010-02-12	59.04	61.29	58.51	60.82	2810967
2010-02-16	61.26	63.00	61.26	62.95	2653287
2010-02-17	63.13	63.74	62.06	63.46	1824178
2010-02-18	63.54	65.21	63.49	65.07	2373601
2010-02-19	64.80	67.08	64.42	66.18	3317489
2010-02-22	66.55	67.40	66.09	66.77	2678333
2010-02-23	66.38	66.90	63.80	64.70	5163325
2010-02-24	65.15	66.25	64.86	65.75	2667105
2010-02-25	64.92	67.03	64.10	66.96	3191901
2010-02-26	67.37	68.00	66.25	67.83	8059214
2010-03-01	68.00	69.75	67.86	69.71	2537076
2010-03-02	69.80	70.57	68.82	69.01	3503903
2010-03-03	69.45	69.99	68.13	68.87	2381673
2010-03-04	69.19	69.64	68.12	69.07	1358221
2010-03-05	69.69	69.69	68.43	68.80	2089202
2010-03-08	69.50	69.50	67.31	67.67	2091086
2010-03-09	67.52	68.66	66.54	67.92	2601993
2010-03-10	68.58	69.92	68.39	69.60	2401835
2010-03-11	69.60	71.75	69.22	71.72	3526076
2010-03-12	71.72	71.72	70.25	70.95	2402560
2010-03-15	71.00	71.06	69.08	69.70	1850165
2010-03-16	70.03	70.95	69.18	70.93	1981888
2010-03-17	71.30	71.78	70.62	71.66	1443601
2010-03-18	71.60	71.80	70.82	71.44	1384255
2010-03-19	71.11	71.39	69.58	70.03	2208414
2010-03-22	69.23	70.67	68.22	70.38	2168521
2010-03-23	70.38	71.87	69.85	71.63	2229979
2010-03-24	71.27	71.34	69.63	70.42	1793096
2010-03-25	71.02	72.40	69.89	70.12	2561909
2010-03-26	70.61	71.11	69.31	70.13	1737999
2010-03-29	70.61	71.50	70.55	71.44	1510591
2010-03-30	71.50	72.02	70.24	70.88	1896518
2010-03-31	70.58	71.09	69.75	70.22	1234702
2010-04-01	70.71	71.47	69.88	70.60	1649041
2010-04-05	73.08	77.86	72.75	77.63	6603353
2010-04-06	77.00	77.50	75.41	77.07	3608625
2010-04-07	76.60	77.49	76.05	76.85	2532767
2010-04-08	76.15	76.81	74.85	76.14	2282646
2010-04-09	76.72	79.12	75.84	79.08	3348110
2010-04-12	79.39	80.50	79.10	79.32	2384640
2010-04-13	79.32	80.00	78.53	79.24	1437312
2010-04-14	81.40	83.16	81.36	82.41	4177783
2010-04-15	82.40	83.38	81.56	82.85	3019104
2010-04-16	82.59	83.06	81.01	82.12	3299290
2010-04-19	81.60	82.10	77.89	80.07	3542966
2010-04-20	81.41	82.85	80.96	82.17	5129635
2010-04-21	79.88	80.82	75.11	76.22	10128225
2010-04-22	75.71	80.46	74.02	80.16	6645767
2010-04-23	80.65	80.65	78.03	79.19	3736814
2010-04-26	79.51	81.69	79.36	80.22	3254802
2010-04-27	79.67	79.99	75.23	75.26	3426857
2010-04-28	76.22	76.68	74.29	75.99	2920785
2010-04-29	77.00	77.34	74.71	76.00	2059754
2010-04-30	76.00	76.17	72.40	73.21	3905880
2010-05-03	73.48	76.03	73.27	75.55	3079841
2010-05-04	74.46	74.47	70.67	71.72	3446158
2010-05-05	70.00	72.31	69.00	71.35	3531894
2010-05-06	71.10	73.43	59.86	69.40	4806884
2010-05-07	68.60	69.24	64.25	66.46	3840393
2010-05-10	71.49	72.80	68.78	72.72	3040639
2010-05-11	71.75	73.10	71.05	71.34	2369889
2010-05-12	72.24	77.67	72.16	77.54	4527429
2010-05-13	77.38	79.14	75.27	75.92	3526087
2010-05-14	74.20	74.50	69.88	72.10	3716326
2010-05-17	73.18	75.57	72.01	75.24	4245416
2010-05-18	76.20	77.43	72.00	72.57	4227029
2010-05-19	72.40	73.63	69.62	71.27	3448663
2010-05-20	68.75	68.78	65.00	65.13	9509095
2010-05-21	63.52	68.58	63.08	66.69	6838797
2010-05-24	66.39	67.68	64.69	64.82	4511170
2010-05-25	61.68	64.87	59.52	64.51	5452979
2010-05-26	66.44	67.50	64.36	65.04	3693161
2010-05-27	66.98	69.10	66.30	69.10	3154023
2010-05-28	69.01	69.10	65.85	66.37	2599453
2010-06-01	66.30	67.90	65.30	65.37	2373588
2010-06-02	65.72	67.37	65.28	67.37	2094553
2010-06-03	67.88	68.59	65.83	68.22	3042199
2010-06-04	66.42	67.88	64.06	64.54	2567120
2010-06-07	64.75	65.34	60.16	60.41	3522039
2010-06-08	61.06	62.06	59.02	61.46	3736849
2010-06-09	62.42	63.79	59.96	60.24	2554910
2010-06-10	61.53	63.00	61.19	62.76	2567569
2010-06-11	61.94	65.00	61.76	64.28	3097492
2010-06-14	65.40	68.09	65.32	66.25	3809680
2010-06-15	66.85	70.02	66.44	69.83	4704304
2010-06-16	69.12	70.73	68.22	69.41	3069987
2010-06-17	70.24	70.41	68.16	68.93	2691603
2010-06-18	69.06	69.85	68.65	69.21	2328070
2010-06-21	70.66	71.34	67.01	67.78	2427888
2010-06-22	68.13	68.94	66.10	66.39	2508854
2010-06-23	66.57	67.82	65.02	66.56	2105636
2010-06-24	66.64	66.64	64.16	64.60	1951135
2010-06-25	64.61	65.88	63.00	65.06	2641860
2010-06-28	65.06	65.45	63.51	64.64	1570299
2010-06-29	62.99	63.21	60.26	60.88	2730278
2010-06-30	60.99	62.15	59.66	60.03	2592482
2010-07-01	60.01	61.41	57.70	60.71	3401797
2010-07-02	61.02	61.75	58.93	60.84	2486748
2010-07-06	61.93	62.80	60.26	60.96	2222916
2010-07-07	61.40	66.20	61.35	66.07	3040381
2010-07-08	67.38	67.52	64.00	65.72	4150211
2010-07-09	65.30	66.40	64.50	66.12	1809633
2010-07-12	65.65	67.35	65.45	67.17	1804628
2010-07-13	68.10	69.20	67.26	68.82	2190469
2010-07-14	68.35	70.12	68.20	69.00	2205664
2010-07-15	69.26	69.37	66.50	68.27	2446834
2010-07-16	67.56	68.00	64.71	65.12	2506093
2010-07-19	65.10	67.18	64.22	66.90	1638830
2010-07-20	65.49	68.73	64.11	68.61	2297483
2010-07-21	68.88	69.00	66.65	67.06	2354077
2010-07-22	67.88	71.25	67.58	70.88	2831402
2010-07-23	70.24	72.50	69.70	72.18	2687563
2010-07-26	72.05	76.14	70.89	75.63	3393168
2010-07-27	75.99	75.99	72.39	73.03	3770672
2010-07-28	72.72	73.60	70.89	71.61	2567057
2010-07-29	72.63	73.09	69.50	70.46	2697651
2010-07-30	69.35	71.54	68.42	70.84	2699211
2010-08-02	72.83	73.92	71.85	73.63	1957772
2010-08-03	73.79	74.35	72.28	74.03	1928547
2010-08-04	74.00	74.87	72.91	73.73	2170025
2010-08-05	71.00	71.36	68.73	70.18	5563047
2010-08-06	70.18	72.12	69.23	70.62	3265726
2010-08-09	71.42	72.17	70.61	71.59	2405982
2010-08-10	70.90	70.95	68.82	68.96	4626115
2010-08-11	62.62	62.64	59.05	59.81	16749174
2010-08-12	58.99	60.03	57.75	58.78	9267304
2010-08-13	59.30	59.70	56.71	56.76	5354355
2010-08-16	56.52	57.67	56.01	56.60	4028561
2010-08-17	57.11	59.24	57.06	58.31	4283993
2010-08-18	58.84	61.86	58.41	59.72	5552725
2010-08-19	59.47	60.22	58.01	58.23	3223816
2010-08-20	58.50	59.00	57.35	57.93	3045351
2010-08-23	58.22	59.15	57.17	57.36	2314114
2010-08-24	56.00	56.17	55.00	55.35	3258074
2010-08-25	54.54	55.85	52.67	55.47	5233013
2010-08-26	56.35	57.20	53.64	53.95	5037996
2010-08-27	55.09	57.00	53.80	56.53	5073347
2010-08-30	56.99	57.00	55.51	56.01	3179330
2010-08-31	55.25	56.15	53.10	53.54	4256171
2010-09-01	54.67	56.13	54.00	55.30	3722703
2010-09-02	55.59	56.16	54.06	54.62	5313143
2010-09-03	55.62	56.92	55.05	56.50	3962383
2010-09-07	56.02	57.20	54.51	54.60	4067123
2010-09-08	54.83	55.20	49.96	50.18	17418363
2010-09-09	51.34	51.50	48.51	49.40	12330667
2010-09-10	49.64	49.64	47.30	48.72	10179135
2010-09-13	49.48	50.47	48.37	50.04	7014456
2010-09-14	50.08	52.45	49.26	52.13	9897196
2010-09-15	52.00	52.04	50.28	50.85	6385157
2010-09-16	51.07	51.95	50.65	51.75	5027672
2010-09-17	51.92	52.00	50.75	51.20	4886596
2010-09-20	50.90	50.96	49.15	50.60	4735512
2010-09-21	50.25	51.40	49.68	50.38	3657207
2010-09-22	49.98	50.88	48.87	49.79	5814271
2010-09-23	49.44	51.40	48.88	50.90	4271625
2010-09-24	51.64	52.70	51.57	52.52	3941547
2010-09-27	52.60	52.60	51.66	51.86	2958108
2010-09-28	52.05	53.39	51.67	53.31	3560773
2010-09-29	53.02	55.65	52.75	55.02	6060326
2010-09-30	55.63	56.17	53.15	54.29	5914576
2010-10-01	54.80	54.96	52.79	53.49	3525628
2010-10-04	52.92	53.20	51.81	52.29	3160211
2010-10-05	53.10	54.43	52.68	54.15	3350290
2010-10-06	53.82	54.00	52.20	52.58	2780350
2010-10-07	53.13	53.13	51.06	52.26	3811129
2010-10-08	52.26	52.45	50.97	52.30	2865965
2010-10-11	52.40	54.23	52.26	53.58	4457232
2010-10-12	53.08	53.39	52.44	52.53	3438511
2010-10-13	53.29	55.05	52.75	54.62	6015580
2010-10-14	54.52	56.93	54.20	55.86	7051183
2010-10-15	55.82	56.86	55.10	56.56	5179733
2010-10-18	56.50	56.76	55.17	55.56	5373931
2010-10-19	54.67	55.43	51.60	53.00	9565555
2010-10-20	48.00	50.73	47.81	50.08	15813581
2010-10-21	50.41	50.61	48.40	48.74	7137284
2010-10-22	48.98	50.62	48.90	50.20	4397318
2010-10-25	50.34	51.82	50.21	51.40	3654079
2010-10-26	51.03	51.88	50.10	51.27	3083875
2010-10-27	51.05	52.00	50.90	51.30	2455579
2010-10-28	51.37	51.60	50.15	50.93	2215160
2010-10-29	50.49	51.67	50.25	51.29	2217417
2010-11-01	51.55	51.65	49.71	50.11	3836818
2010-11-02	50.21	51.76	50.05	51.44	3255352
2010-11-03	51.74	52.08	50.65	51.95	2674762
2010-11-04	52.74	54.99	52.70	54.79	4570337
2010-11-05	54.73	54.90	53.75	54.49	2567658
2010-11-08	54.12	55.98	54.00	55.48	2839818
2010-11-09	55.51	55.58	54.07	54.46	2532904
2010-11-10	54.21	54.46	53.38	54.08	2060889
2010-11-11	53.00	54.29	52.70	53.91	2381448
2010-11-12	53.65	54.84	53.17	53.49	2331743
2010-11-15	53.68	54.45	53.20	53.85	2375793
2010-11-16	54.97	55.81	54.22	55.12	6530470
2010-11-17	55.13	56.89	54.45	56.29	3972001
2010-11-18	57.40	58.81	56.86	57.68	3816950
2010-11-19	57.31	58.67	57.03	58.34	2378757
2010-11-22	58.27	59.29	57.77	58.65	2201822
2010-11-23	57.80	59.28	57.45	58.50	2664214
2010-11-24	59.48	64.87	59.43	64.45	9026605
2010-11-26	63.66	63.92	62.50	63.13	2374813
2010-11-29	62.59	65.31	62.10	65.12	6326466
2010-11-30	64.40	65.83	63.40	65.18	4091651
2010-12-01	66.11	66.95	65.71	66.78	3822723
2010-12-02	66.77	68.27	66.77	67.87	4194559
2010-12-03	66.97	68.56	66.58	67.88	2992997
2010-12-06	67.75	68.21	66.62	67.61	2792998
2010-12-07	68.77	69.17	67.58	67.98	3427710
2010-12-08	68.06	69.20	67.60	68.60	2217043
2010-12-09	68.90	70.94	68.66	70.60	4004227
2010-12-10	70.62	72.47	70.41	72.05	4204150
2010-12-13	72.60	72.85	70.38	70.52	3390876
2010-12-14	69.81	69.98	67.02	67.52	5921155
2010-12-15	66.32	68.33	65.11	67.36	5128476
2010-12-16	67.34	67.98	66.39	66.75	4129000
2010-12-17	66.71	67.99	66.71	67.57	3855179
2010-12-20	67.76	67.90	66.80	67.26	2209768
2010-12-21	67.29	67.46	66.20	66.35	3232717
2010-12-22	66.06	67.46	65.80	66.82	2302022
2010-12-23	67.14	69.04	66.73	67.96	1967974
2010-12-27	67.55	67.68	66.01	66.91	1428269
2010-12-28	67.24	67.90	66.66	66.84	1001626
2010-12-29	66.82	67.12	66.25	66.61	1077786
2010-12-30	66.43	66.93	66.06	66.07	1290265
2010-12-31	66.09	66.21	65.30	65.89	1493867
2011-01-03	66.54	67.86	66.27	67.30	2079536
2011-01-04	67.82	68.39	66.67	67.69	2031310
2011-01-05	67.50	67.70	66.91	67.11	2156063
2011-01-06	67.39	68.72	66.80	67.22	2684777
2011-01-07	67.67	67.99	65.60	66.64	1788845
2011-01-10	65.99	68.26	65.90	67.45	2732353
2011-01-11	68.10	68.60	67.45	68.56	1724479
2011-01-12	69.02	69.21	67.80	69.20	2265078
2011-01-13	66.41	67.20	65.12	65.46	8133758
2011-01-14	65.55	65.89	63.08	63.77	6756202
2011-01-18	64.01	64.72	62.49	62.71	8780217
2011-01-19	53.77	55.56	53.17	53.63	19464321
2011-01-20	53.60	53.67	51.79	52.36	6185953
2011-01-21	52.90	53.08	51.10	51.26	4850551
2011-01-24	51.27	51.52	50.88	51.45	3111760
2011-01-25	51.24	52.47	51.05	51.87	3807225
2011-01-26	52.19	52.72	51.60	52.35	3957456
2011-01-27	52.56	52.94	51.38	51.67	2882989
2011-01-28	51.85	52.05	50.05	50.78	3566859
2011-01-31	51.27	51.29	50.35	50.49	2892221
2011-02-01	51.07	52.20	50.84	51.66	3388736
2011-02-02	51.51	52.50	51.25	51.83	2703756
2011-02-03	51.85	52.85	51.83	52.46	3322194
2011-02-04	52.69	52.93	52.18	52.65	2125767
2011-02-07	52.99	53.43	51.72	52.06	2596270
2011-02-08	52.17	52.79	51.57	52.18	1854411
2011-02-09	52.11	52.14	50.95	51.31	2227737
2011-02-10	50.86	53.85	50.57	53.56	3704393
2011-02-11	53.50	55.62	53.37	55.36	4292579
2011-02-14	55.49	56.78	55.30	56.22	3740078
2011-02-15	56.00	56.21	54.87	55.06	2363431
2011-02-16	55.41	55.53	54.25	54.87	2062661
2011-02-17	54.57	55.55	54.57	55.32	1496027
2011-02-18	56.14	56.27	54.48	54.68	2207049
2011-02-22	53.70	53.72	52.20	52.47	2601734
2011-02-23	52.40	52.64	50.56	51.45	1874245
2011-02-24	51.44	53.09	51.18	52.37	2035213
2011-02-25	52.93	53.47	52.42	53.18	1210939
2011-02-28	53.44	53.86	52.11	52.67	1442872
2011-03-01	52.95	53.10	50.74	50.94	2460782
2011-03-02	50.84	51.83	50.75	50.82	1907061
2011-03-03	51.80	51.92	51.19	51.21	1635450
2011-03-04	51.42	51.49	49.28	49.79	4689511
2011-03-07	50.18	50.75	49.10	49.29	3007639
2011-03-08	49.70	49.80	48.55	49.51	3305655
2011-03-09	49.55	49.58	46.63	46.99	5440168
2011-03-10	47.29	48.38	46.51	46.99	4507930
2011-03-11	46.57	48.58	46.55	48.38	2406396
2011-03-14	48.09	49.80	47.67	47.79	4468679
2011-03-15	45.94	48.40	45.48	47.88	3679865
2011-03-16	48.30	49.12	46.71	47.02	3417869
2011-03-17	48.55	50.12	48.35	49.35	5367062
2011-03-18	50.37	50.58	48.44	48.65	3177375
2011-03-21	49.49	49.95	49.05	49.32	2255961
2011-03-22	49.43	49.45	48.79	49.00	1865441
2011-03-23	45.79	46.36	42.76	42.90	19776303
2011-03-24	42.95	45.30	42.80	44.48	8252422
2011-03-25	44.45	45.65	44.45	44.85	4275827
2011-03-28	44.87	45.50	44.56	45.26	3224934
2011-03-29	45.37	46.60	44.76	46.54	3605377
2011-03-30	47.00	47.40	46.48	46.72	3022328
2011-03-31	46.71	47.25	45.71	46.16	2931893
2011-04-01	46.50	46.81	45.16	45.52	2955379
2011-04-04	45.72	46.25	45.20	45.68	2497387
2011-04-05	42.96	45.27	42.92	44.94	8603192
2011-04-06	45.37	46.50	45.21	46.44	3215566
2011-04-07	46.37	46.37	45.14	45.88	2553576
2011-04-08	46.06	46.28	43.34	43.86	4054913
2011-04-11	43.94	44.53	43.43	43.61	3158044
2011-04-12	43.31	43.44	42.28	42.98	2906638
2011-04-13	43.16	43.26	41.00	41.16	6956745
2011-04-14	41.00	41.74	40.44	40.82	5278369
2011-04-15	40.68	42.09	40.68	41.27	3429204
2011-04-18	40.45	41.95	40.25	41.07	3881836
2011-04-19	41.25	41.50	40.42	40.81	5656219
2011-04-20	39.63	40.50	38.88	39.68	14233716
2011-04-21	40.00	40.09	38.53	39.04	4894223
2011-04-25	39.12	40.65	38.90	39.72	4250308
2011-04-26	39.82	40.52	39.53	40.22	2752851
2011-04-27	40.34	41.29	40.30	40.81	2860536
2011-04-28	40.71	40.86	40.00	40.46	2376574
2011-04-29	40.55	40.95	40.30	40.74	1341921
2011-05-02	40.88	41.14	39.87	39.90	1928903
2011-05-03	39.80	40.36	39.34	39.84	2155395
2011-05-04	39.77	40.07	39.17	39.55	1541419
2011-05-05	39.34	39.97	39.26	39.41	1753330
2011-05-06	39.83	40.00	39.12	39.50	1923651
2011-05-09	39.73	39.81	39.00	39.05	1329750
2011-05-10	39.15	39.57	38.97	39.23	1792541
2011-05-11	39.37	41.06	39.15	40.46	4015901
2011-05-12	40.19	43.33	40.19	43.10	5872122
2011-05-13	42.96	42.96	41.60	42.02	4383764
2011-05-16	41.94	42.85	41.34	41.39	2647202
2011-05-17	40.44	40.61	38.95	39.31	5087092
2011-05-18	40.21	42.38	40.20	41.81	6005253
2011-05-19	42.23	42.72	41.40	42.30	3423701
2011-05-20	42.27	43.40	41.95	42.16	3049434
2011-05-23	41.77	42.42	41.21	41.56	2769527
2011-05-24	43.23	43.61	40.73	41.04	5883974
2011-05-25	40.83	41.69	40.79	41.24	1880191
2011-05-26	41.26	41.85	40.88	41.58	1591684
2011-05-27	42.10	43.75	42.08	43.61	3603255
2011-05-31	43.89	44.83	43.20	43.89	3864154
2011-06-01	43.75	44.12	42.00	42.09	2960886
2011-06-02	42.21	42.62	41.64	42.00	1781053
2011-06-03	41.39	42.01	40.75	41.14	1948201
2011-06-06	40.94	41.00	39.56	39.62	2210135
2011-06-07	40.15	40.15	39.19	39.51	1477074
2011-06-08	39.20	39.42	37.67	37.85	2744391
2011-06-09	37.92	38.72	37.61	38.44	2147925
2011-06-10	38.35	39.00	37.37	38.33	2935830
2011-06-13	38.88	39.72	38.32	38.42	2430309
2011-06-14	38.76	39.08	37.53	37.70	2860464
2011-06-15	37.44	37.44	35.84	36.38	5222566
2011-06-16	36.47	36.61	35.18	35.60	3414460
2011-06-17	35.98	36.17	33.93	34.27	4629572
2011-06-20	34.06	34.27	32.88	33.15	4351131
2011-06-21	33.32	34.36	33.20	34.00	3919194
2011-06-22	33.25	33.87	32.55	33.56	5878476
2011-06-23	33.14	34.63	33.00	34.52	3939600
2011-06-24	34.47	34.58	33.49	33.96	4885990
2011-06-27	33.88	34.08	33.33	33.53	2904453
2011-06-28	34.10	34.90	33.79	34.10	3619642
2011-06-29	33.91	33.95	32.45	32.54	5895735
2011-06-30	32.62	33.75	32.40	33.59	3890869
2011-07-01	33.48	34.75	33.48	33.86	3259934
2011-07-05	33.70	33.90	32.52	32.81	3360466
2011-07-06	32.81	32.83	31.55	31.81	4523993
2011-07-07	32.12	33.89	31.82	33.48	5949835
2011-07-08	31.92	32.50	31.34	32.23	8581336
2011-07-11	31.67	32.23	31.11	31.25	3007800
2011-07-12	31.02	31.95	30.34	31.32	4480070
2011-07-13	31.44	31.87	31.20	31.59	2776298
2011-07-14	31.63	31.91	30.55	30.63	3238789
2011-07-15	30.92	31.17	30.53	31.11	3489190
2011-07-18	30.88	31.18	30.17	30.23	3419995
2011-07-19	30.50	31.24	30.46	31.16	2635220
2011-07-20	31.14	32.25	30.66	32.14	3398389
2011-07-21	32.11	33.00	31.92	32.75	3280055
2011-07-22	32.76	33.88	32.48	33.83	3014582
2011-07-25	33.23	33.43	32.75	32.85	2148228
2011-07-26	32.76	33.12	32.46	32.60	1460732
2011-07-27	32.43	32.44	31.00	31.06	2384741
2011-07-28	31.14	34.44	30.70	32.59	7011882
2011-07-29	32.06	33.75	31.72	32.85	3806502
2011-08-01	33.63	33.72	32.15	33.02	2569452
2011-08-02	32.51	34.20	32.23	32.64	4569148
2011-08-03	32.62	33.08	31.59	33.01	3007283
2011-08-04	32.32	32.60	30.45	30.47	4101006
2011-08-05	30.79	31.19	28.04	28.98	6028480
2011-08-08	27.57	28.66	26.60	26.65	7106168
2011-08-09	27.47	29.51	26.67	29.49	8429447
2011-08-10	32.90	36.00	31.74	34.08	18004139
2011-08-11	34.51	37.18	34.47	36.16	8474575
2011-08-12	36.77	37.20	35.77	36.76	3574096
2011-08-15	36.86	37.30	36.09	37.11	3479172
2011-08-16	36.64	36.64	35.27	36.20	4143179
2011-08-17	36.06	36.14	33.85	34.74	4561435
2011-08-18	31.86	32.69	30.02	31.25	10338418
2011-08-19	30.94	32.36	29.93	30.05	5676800
2011-08-22	31.08	31.22	27.78	28.32	9836566
2011-08-23	28.51	30.70	28.49	30.41	5652688
2011-08-24	30.27	30.66	28.73	29.48	3958596
2011-08-25	29.69	29.97	28.45	28.47	3105022
2011-08-26	28.28	29.77	28.00	29.62	3063838
2011-08-29	30.09	31.50	30.09	31.47	2484603
2011-08-30	31.30	32.33	30.96	31.68	2986713
2011-08-31	32.00	33.04	31.86	32.43	4454985
2011-09-01	32.40	32.59	30.87	30.92	2867414
2011-09-02	30.14	31.10	29.91	30.23	2634453
2011-09-06	29.35	30.29	29.01	30.15	2177357
2011-09-07	30.83	32.27	30.54	32.20	2597994
2011-09-08	32.19	33.38	31.67	32.06	3493375
2011-09-09	31.80	32.58	31.14	31.34	3119525
2011-09-12	30.17	32.13	30.15	31.99	4569302
2011-09-13	31.99	32.64	31.70	32.18	3309297
2011-09-14	32.50	34.23	31.97	33.64	3414171
2011-09-15	32.52	34.42	32.42	32.83	5391412
2011-09-16	33.18	33.98	32.65	33.92	3783325
2011-09-19	33.40	33.82	32.13	33.15	3582929
2011-09-20	33.25	33.51	32.70	32.83	2927008
2011-09-21	32.85	34.11	31.80	31.84	2715733
2011-09-22	30.79	31.09	28.55	29.03	4745059
2011-09-23	28.88	29.33	28.04	28.34	5068369
2011-09-26	28.84	29.25	27.55	28.80	3665776
2011-09-27	29.50	30.12	28.94	29.13	2290511
2011-09-28	29.10	29.80	27.30	27.32	3940988
2011-09-29	27.87	28.49	26.56	27.51	2827282
2011-09-30	27.07	27.25	25.98	25.98	2618802
2011-10-03	25.89	25.90	23.30	23.39	4967818
2011-10-04	23.20	25.12	23.03	25.10	3104363
2011-10-05	25.25	26.09	24.35	25.62	3420438
2011-10-06	25.66	26.56	25.09	26.36	2409234
2011-10-07	26.49	28.77	26.07	27.91	7551061
2011-10-10	28.15	28.39	26.78	27.32	2708421
2011-10-11	27.12	28.13	27.09	27.54	2048808
2011-10-12	27.98	29.03	27.78	28.51	2803720
2011-10-13	28.50	29.56	28.34	29.42	3494723
2011-10-14	29.82	29.99	29.02	29.73	1889479
2011-10-17	28.88	28.90	26.54	26.61	4994505
2011-10-18	26.89	27.97	26.07	27.78	4426979
2011-10-19	26.70	26.75	24.04	24.31	10121514
2011-10-20	24.43	24.92	23.70	24.56	4332501
2011-10-21	24.88	24.98	24.27	24.67	2716207
2011-10-24	24.74	26.15	24.70	25.69	2983604
2011-10-25	25.62	25.73	24.83	24.90	2239324
2011-10-26	25.25	25.68	24.50	25.31	2404470
2011-10-27	26.22	28.26	26.17	27.70	4511517
2011-10-28	27.64	27.87	27.13	27.84	2431714
2011-10-31	27.46	27.62	26.64	26.64	1879437
2011-11-01	25.82	26.62	25.07	25.93	3813423
2011-11-02	26.32	27.05	25.85	26.27	1971588
2011-11-03	26.76	27.96	26.03	27.88	2424596
2011-11-04	27.75	31.34	27.75	30.57	9309985
2011-11-07	30.58	30.97	29.87	30.88	4837059
2011-11-08	31.00	31.23	30.17	31.00	2838124
2011-11-09	30.26	30.28	28.50	28.64	3366817
2011-11-10	29.00	29.19	27.56	28.21	3183453
2011-11-11	28.49	29.75	28.49	29.32	2233029
2011-11-14	29.24	29.59	28.35	28.54	1371658
2011-11-15	28.35	29.99	28.26	29.67	3462341
2011-11-16	29.19	30.46	29.15	29.35	2743264
2011-11-17	29.27	29.44	26.50	26.72	4083514
2011-11-18	28.16	28.23	26.62	26.87	3990737
2011-11-21	26.45	26.50	25.43	25.92	3132613
2011-11-22	25.84	26.70	25.11	25.25	3115947
2011-11-23	24.96	25.15	23.62	23.75	3432882
2011-11-25	23.67	24.58	23.45	23.85	1370223
2011-11-28	24.80	25.18	24.44	24.76	2667530
2011-11-29	24.81	25.00	24.08	24.15	2043643
2011-11-30	25.21	25.48	24.53	24.88	3777369
2011-12-01	24.78	25.13	24.52	24.83	2425730
2011-12-02	25.01	25.15	24.47	24.59	1901733
2011-12-05	24.94	25.30	24.64	24.85	2477569
2011-12-06	25.17	26.02	25.00	25.68	4015697
2011-12-07	25.62	25.99	25.01	25.55	2032626
2011-12-08	24.61	24.98	23.26	23.50	4233739
2011-12-09	23.49	23.97	23.12	23.79	2018839
2011-12-12	23.32	23.33	22.07	23.00	4046582
2011-12-13	23.30	23.50	22.25	22.39	2887819
2011-12-14	22.28	22.50	21.85	22.04	2445162
2011-12-15	22.79	23.72	21.82	21.86	3498931
2011-12-16	22.01	22.56	21.69	21.75	3616691
2011-12-19	21.77	22.00	20.31	20.32	4341041
2011-12-20	20.87	21.00	20.38	20.49	5465015
2011-12-21	20.68	21.56	20.25	20.87	4111370
2011-12-22	20.87	22.10	20.85	21.94	2754633
2011-12-23	22.16	22.28	21.50	21.66	1714497
2011-12-27	21.52	22.15	21.37	21.89	1843293
2011-12-28	21.90	22.00	21.33	21.41	1954038
2011-12-29	21.44	21.87	21.26	21.64	1904712
2011-12-30	21.65	22.14	21.55	22.04	1863657
2012-01-03	22.51	22.80	21.84	22.00	2541038
2012-01-04	21.86	22.06	21.46	21.69	1557790
2012-01-05	21.49	22.50	21.38	22.36	2083870
2012-01-06	22.37	22.90	22.16	22.45	2506921
2012-01-09	23.23	23.49	22.76	22.85	3273217
2012-01-10	23.32	23.44	22.75	23.06	2237918
2012-01-11	22.83	23.41	22.47	23.22	2741855
2012-01-12	23.40	23.92	22.99	23.82	4039329
2012-01-13	23.53	23.67	22.83	22.90	3058797
2012-01-17	23.11	23.88	23.11	23.33	5748579
2012-01-18	22.60	24.49	22.45	24.45	10406944
2012-01-19	24.16	26.45	24.12	25.85	8572955
2012-01-20	25.76	27.36	25.54	27.19	7628844
2012-01-23	27.06	27.48	26.71	26.89	3620356
2012-01-24	26.84	26.85	25.98	26.39	3062773
2012-01-25	26.50	26.66	26.04	26.51	1934383
2012-01-26	26.70	27.24	26.07	26.26	2403790
2012-01-27	26.03	26.89	26.02	26.56	2208931
2012-01-30	26.25	26.29	24.82	25.49	3972996
2012-01-31	25.67	26.13	25.16	25.43	2899266
2012-02-01	25.74	26.75	25.53	26.48	3055804
2012-02-02	26.59	27.75	26.56	27.43	3613627
2012-02-03	27.82	28.65	27.56	28.58	3993947
2012-02-06	28.45	28.47	27.77	28.18	2725925
2012-02-07	28.15	28.48	27.78	28.38	2223468
2012-02-08	28.38	29.16	28.16	28.56	2573442
2012-02-09	28.73	29.99	28.66	29.82	5078332
2012-02-10	29.54	29.60	28.31	28.35	2340380
2012-02-13	28.20	28.39	27.25	27.64	3118629
2012-02-14	27.33	27.50	26.71	27.28	2402913
2012-02-15	28.25	29.15	28.08	28.31	3723987
2012-02-16	28.32	30.48	28.32	30.48	4524783
2012-02-17	30.56	31.50	29.81	30.17	3594413
2012-02-21	30.79	31.35	29.70	29.91	3277639
2012-02-22	30.02	31.00	29.95	30.12	2587827
2012-02-23	30.14	30.22	29.25	29.75	2320271
2012-02-24	29.50	29.98	29.24	29.35	1553400
2012-02-27	29.00	29.17	28.06	28.69	2613236
2012-02-28	29.11	31.45	29.11	31.30	5454881
2012-02-29	31.26	31.26	29.81	30.29	3862181
2012-03-01	30.30	31.07	30.05	30.33	2972121
2012-03-02	30.24	30.70	29.75	29.99	2003239
2012-03-05	29.89	30.00	28.43	28.88	3129436
2012-03-06	28.15	28.29	27.04	27.43	3376390
2012-03-07	27.92	28.45	27.60	27.92	2662107
2012-03-08	28.45	29.12	27.86	29.04	2215357
2012-03-09	29.11	29.95	29.07	29.84	2439680
2012-03-12	29.80	29.84	28.67	28.96	2144280
2012-03-13	29.07	29.25	28.50	28.99	3054218
2012-03-14	28.96	29.45	28.35	28.65	2016573
2012-03-15	29.79	30.84	29.22	30.46	4413415
2012-03-16	30.61	31.18	30.32	30.81	3148636
2012-03-19	30.82	32.75	30.58	32.21	4478600
2012-03-20	31.67	31.79	30.50	31.43	2827381
2012-03-21	31.40	31.80	31.16	31.29	2351515
2012-03-22	31.20	31.20	30.17	30.48	2350243
2012-03-23	30.60	31.32	30.26	31.15	2021906
2012-03-26	31.70	31.74	30.61	31.63	2503347
2012-03-27	31.65	31.87	31.46	31.51	1488163
2012-03-28	31.42	31.97	30.62	30.90	2220387
2012-03-29	30.73	31.49	30.26	31.36	2471432
2012-03-30	31.65	32.61	31.11	31.63	2897459
2012-04-02	31.60	31.70	30.60	31.58	2484471
2012-04-03	31.37	31.86	30.61	30.91	2375157
2012-04-04	30.42	30.49	29.17	29.56	3078210
2012-04-05	29.63	29.93	29.30	29.61	1526590
2012-04-09	29.05	29.07	28.41	28.44	2529834
2012-04-10	29.23	30.69	29.10	29.45	5693672
2012-04-11	30.00	31.22	29.90	31.20	3620456
2012-04-12	31.31	32.70	31.17	32.55	3318261
2012-04-13	32.55	32.55	31.41	31.55	4391866
2012-04-16	31.66	32.00	30.07	30.92	2961460
2012-04-17	31.01	32.50	31.01	31.90	5474381
2012-04-18	29.28	30.39	28.81	29.97	10010428
2012-04-19	30.18	31.21	29.75	30.12	3300925
2012-04-20	30.22	30.75	30.16	30.49	4235144
2012-04-23	29.95	30.10	29.11	29.64	3614418
2012-04-24	29.63	29.94	29.36	29.78	3094927
2012-04-25	30.16	30.93	30.02	30.36	2272939
2012-04-26	30.06	31.25	30.06	31.10	2021153
2012-04-27	31.00	31.13	30.54	30.97	1294270
2012-04-30	30.81	31.32	30.76	30.90	1497168
2012-05-01	31.07	32.10	30.81	31.50	2850587
2012-05-02	31.25	32.49	31.11	32.35	2797616
2012-05-03	32.41	33.41	31.94	32.34	3556360
2012-05-04	32.10	32.78	31.50	31.83	2496250
2012-05-07	32.18	33.45	31.81	32.88	3630789
2012-05-08	32.53	32.65	31.05	32.30	3257003
2012-05-09	31.74	32.94	31.59	32.66	2532706
2012-05-10	33.09	33.10	31.50	31.74	3172439
2012-05-11	31.41	32.85	31.40	32.07	2521841
2012-05-14	31.71	32.10	31.05	31.15	3153579
2012-05-15	31.09	31.70	30.29	30.43	3804054
2012-05-16	30.52	31.95	30.22	30.45	4713964
2012-05-17	30.49	30.73	29.38	29.55	2793644
2012-05-18	29.64	29.92	28.35	28.49	2883623
2012-05-21	28.61	29.17	27.87	29.09	2694719
2012-05-22	27.55	27.67	25.30	27.20	10137347
2012-05-23	26.60	26.63	25.39	26.45	8198731
2012-05-24	26.57	26.58	25.58	25.91	3011086
2012-05-25	25.89	26.58	25.76	26.11	2863536
2012-05-29	26.44	27.09	26.19	26.57	2426509
2012-05-30	26.42	26.48	25.22	25.66	2981485
2012-05-31	25.67	25.73	24.35	25.07	3091969
2012-06-01	24.37	24.45	23.55	23.62	3186602
2012-06-04	23.74	23.98	22.56	23.00	3931494
2012-06-05	23.01	23.80	23.00	23.61	2831761
2012-06-06	23.89	24.39	23.67	24.15	3128913
2012-06-07	24.60	24.76	23.55	23.57	2300156
2012-06-08	23.44	23.95	23.20	23.86	1880354
2012-06-11	24.04	24.15	22.97	22.99	2024579
2012-06-12	23.15	23.65	23.00	23.41	2016914
2012-06-13	23.29	23.46	22.86	23.05	1959554
2012-06-14	23.05	23.41	22.62	22.91	1960056
2012-06-15	23.04	24.00	23.00	23.90	2888766
2012-06-18	23.67	24.30	23.49	23.92	2900091
2012-06-19	24.04	24.50	23.82	24.28	2339404
2012-06-20	24.23	24.84	24.22	24.56	1885187
2012-06-21	24.42	24.60	23.48	23.64	2146372
2012-06-22	23.91	24.53	23.77	24.45	2099134
2012-06-25	24.00	24.04	23.09	23.27	2187186
2012-06-26	23.28	23.56	22.92	23.21	1393076
2012-06-27	23.32	24.76	23.32	24.47	2536649
2012-06-28	24.79	25.68	24.48	25.22	3808466
2012-06-29	25.84	26.20	25.45	25.67	2614215
2012-07-02	24.83	25.45	24.67	24.98	3097235
2012-07-03	24.99	25.48	24.88	25.21	1057432
2012-07-05	25.10	25.47	24.78	25.17	1530989
2012-07-06	24.92	25.00	24.21	24.52	1596617
2012-07-09	24.44	24.64	23.89	24.15	1122716
2012-07-10	24.20	24.48	23.12	23.43	1705265
2012-07-11	23.37	23.57	22.77	23.03	1908365
2012-07-12	22.72	23.23	22.44	23.07	1956739
2012-07-13	23.10	23.50	23.06	23.33	1296484
2012-07-16	23.30	23.37	22.81	23.27	1032464
2012-07-17	23.41	23.48	22.56	23.24	1657835
2012-07-18	23.23	24.63	23.06	24.05	2314932
2012-07-19	24.08	24.82	23.98	24.45	1826486
2012-07-20	24.06	24.25	23.74	23.84	1701876
2012-07-23	23.13	23.19	22.25	23.00	2870254
2012-07-24	23.06	23.29	22.51	22.78	1491958
2012-07-25	22.86	23.55	22.86	23.23	1742274
2012-07-26	23.65	23.96	23.25	23.49	1622115
2012-07-27	23.60	24.50	23.51	24.34	1299076
2012-07-30	24.18	24.62	23.60	23.92	1227513
2012-07-31	23.83	24.63	23.83	23.95	1700856
2012-08-01	24.14	24.36	23.81	24.02	1051473
2012-08-02	23.86	24.71	23.75	24.16	1716112
2012-08-03	24.58	25.19	24.00	24.97	1751665
2012-08-06	25.13	25.87	25.10	25.75	1767615
2012-08-07	25.94	26.49	25.63	26.34	3139221
2012-08-08	26.98	27.30	25.62	27.11	3197029
2012-08-09	26.97	28.26	26.97	28.17	2558391
2012-08-10	28.00	28.46	27.76	28.19	1625200
2012-08-13	28.01	28.17	27.48	27.85	1099828
2012-08-14	27.87	28.04	27.43	27.57	1531516
2012-08-15	27.42	27.93	27.41	27.80	1079901
2012-08-16	27.76	28.50	27.69	28.35	1032882
2012-08-17	28.31	28.50	28.13	28.25	1381567
2012-08-20	28.25	28.31	27.81	28.22	1023230
2012-08-21	28.43	28.98	28.17	28.29	1314103
2012-08-22	28.08	28.28	27.75	27.94	938311
2012-08-23	27.89	28.00	27.46	27.79	892262
2012-08-24	27.83	28.31	27.50	28.09	1059549
2012-08-27	28.25	28.31	27.77	27.99	1009106
2012-08-28	27.99	28.56	27.77	28.39	1631438
2012-08-29	28.47	28.72	28.10	28.28	969228
2012-08-30	28.17	28.46	27.60	28.01	1413987
2012-08-31	28.29	28.50	27.68	28.20	760965
2012-09-04	28.11	28.19	27.29	27.77	1365289
2012-09-05	27.65	27.82	27.12	27.17	1339469
2012-09-06	27.48	28.20	27.41	28.06	1604499
2012-09-07	27.92	28.16	27.78	27.99	1185796
2012-09-10	27.87	28.17	27.58	27.58	904002
2012-09-11	27.63	27.91	27.40	27.81	901707
2012-09-12	27.97	28.10	27.63	27.79	828846
2012-09-13	27.78	28.10	27.45	28.01	1744868
2012-09-14	28.12	29.47	28.12	29.01	2140230
2012-09-17	29.01	29.11	28.64	28.79	883341
2012-09-18	28.79	29.03	28.43	28.80	1330115
2012-09-19	28.82	28.94	28.38	28.65	1224174
2012-09-20	28.39	28.57	27.89	28.03	1139286
2012-09-21	28.20	28.49	28.11	28.17	1630676
2012-09-24	28.00	28.07	26.92	27.05	1798249
2012-09-25	27.14	27.16	25.50	25.54	2400403
2012-09-26	25.40	25.62	24.76	25.40	2031482
2012-09-27	25.61	25.99	25.34	25.75	1139913
2012-09-28	25.54	25.74	25.31	25.51	1113294
2012-10-01	25.56	26.00	25.49	25.64	1662926
2012-10-02	25.75	25.97	25.46	25.74	1033750
2012-10-03	25.86	25.95	25.51	25.52	873273
2012-10-04	25.54	25.61	25.01	25.28	1219324
2012-10-05	25.44	25.87	25.20	25.25	861728
2012-10-08	25.29	25.46	24.83	24.91	1090996
2012-10-09	24.85	24.97	24.50	24.83	1049586
2012-10-10	24.91	25.18	24.73	24.97	1221290
2012-10-11	25.18	25.46	24.95	24.96	899432
2012-10-12	25.11	25.65	25.01	25.11	1204666
2012-10-15	25.21	25.50	25.02	25.45	1064198
2012-10-16	25.53	26.24	25.40	26.19	2462027
2012-10-17	28.26	29.71	27.85	28.92	7998835
2012-10-18	28.76	29.39	28.75	28.98	2588211
2012-10-19	28.90	28.98	28.44	28.88	2309221
2012-10-22	28.84	28.98	28.42	28.58	1691738
2012-10-23	28.23	29.55	28.08	29.48	2557739
2012-10-24	29.72	30.11	29.12	29.45	1454429
2012-10-25	29.61	29.89	28.94	29.28	1340953
2012-10-26	29.04	29.98	28.95	29.89	1955602
2012-10-31	30.00	30.77	29.73	30.30	1847545
2012-11-01	29.85	31.43	29.85	31.42	2201833
2012-11-02	31.39	31.53	30.44	30.52	1670314
2012-11-05	30.53	31.30	30.44	31.17	1389565
2012-11-06	31.24	32.05	31.15	31.57	1408336
2012-11-07	31.23	31.59	30.89	31.46	1666182
2012-11-08	31.65	31.65	30.94	30.94	1072355
2012-11-09	30.90	31.54	30.75	31.18	1160914
2012-11-12	31.37	31.40	30.86	31.25	657063
2012-11-13	30.97	31.66	30.94	31.41	1199193
2012-11-14	31.45	31.54	30.67	30.73	1185082
2012-11-15	30.73	30.85	29.47	29.81	1915664
2012-11-16	29.94	30.05	29.38	29.94	1235524
2012-11-19	30.37	31.02	30.28	30.80	879922
2012-11-20	30.64	30.97	30.49	30.73	653825
2012-11-21	30.77	30.94	30.46	30.85	533359
2012-11-23	30.80	31.90	30.80	31.37	552284
2012-11-26	31.30	31.96	31.05	31.92	1363281
2012-11-27	31.91	33.60	31.87	33.01	2883037
2012-11-28	32.79	33.59	32.20	33.56	1540377
2012-11-29	32.61	32.89	31.30	31.54	3791015
2012-11-30	31.64	32.35	31.46	32.31	1997078
2012-12-03	32.49	32.64	31.69	31.84	1311725
2012-12-04	31.89	32.12	31.70	32.04	1455660
2012-12-05	32.10	32.21	31.41	31.72	878169
2012-12-06	31.81	32.99	31.80	32.70	1508342
2012-12-07	32.75	32.95	32.55	32.74	583764
2012-12-10	32.65	33.70	32.63	33.52	1459098
2012-12-11	33.55	35.00	33.52	34.69	2872515
2012-12-12	34.75	34.87	34.16	34.21	1360680
2012-12-13	33.63	33.86	33.30	33.51	1892369
2012-12-14	33.34	34.07	33.02	33.92	1420722
2012-12-17	34.05	34.40	33.60	34.04	1769312
2012-12-18	34.20	34.70	34.11	34.45	1506544
2012-12-19	34.50	35.09	34.50	34.66	1659748
2012-12-20	34.60	34.96	34.32	34.64	1120350
2012-12-21	34.00	34.39	33.46	33.86	3306320
2012-12-24	33.89	34.11	33.46	33.99	549237
2012-12-26	33.64	34.22	33.54	33.55	752762
2012-12-27	33.60	33.88	33.08	33.49	773054
2012-12-28	33.19	33.52	32.97	33.20	564019
2012-12-31	33.01	34.07	32.98	33.98	1247827
2013-01-02	34.70	35.12	34.39	34.72	1638438
2013-01-03	34.75	34.82	34.37	34.57	1460625
2013-01-04	34.67	34.95	34.23	34.36	1111594
2013-01-07	33.23	33.43	31.48	31.80	4088009
2013-01-08	31.77	31.83	31.22	31.44	1845017
2013-01-09	31.66	32.25	31.57	32.11	1213474
2013-01-10	32.50	32.72	31.69	31.86	1098552
2013-01-11	32.02	32.14	31.78	32.06	1125584
2013-01-14	31.93	32.15	31.63	31.81	1180923
2013-01-15	31.77	32.20	31.58	32.18	901961
2013-01-16	32.28	33.00	32.15	32.61	1304428
2013-01-17	32.15	32.94	32.02	32.58	1927077
2013-01-18	32.36	33.77	32.31	33.76	2416879
2013-01-22	33.67	34.60	33.18	33.47	3473000
2013-01-23	38.38	41.20	38.27	40.85	14248224
2013-01-24	40.38	41.42	40.11	41.04	3507881
2013-01-25	41.12	42.76	40.90	41.97	2691952
2013-01-28	42.00	42.56	41.85	42.39	1732072
2013-01-29	42.40	43.00	41.73	42.96	2281244
2013-01-30	42.79	43.79	42.66	43.30	2680455
2013-01-31	42.88	43.79	42.79	43.15	2230324
2013-02-01	43.33	44.55	42.92	43.94	3000675
2013-02-04	43.68	44.45	43.12	43.75	1914754
2013-02-05	43.21	44.07	43.12	44.05	2080565
2013-02-06	43.75	44.72	43.50	44.72	2159289
2013-02-07	44.38	44.67	43.27	44.61	2105323
2013-02-08	44.65	45.40	44.52	45.34	1367448
2013-02-11	45.50	45.50	44.53	44.96	1561148
2013-02-12	45.00	45.25	44.82	45.25	1420744
2013-02-13	45.50	45.88	45.04	45.75	1573828
2013-02-14	45.51	46.44	45.50	46.41	1290359
2013-02-15	46.45	46.88	45.43	45.72	1880902
2013-02-19	44.58	46.05	44.24	45.96	2381366
2013-02-20	46.03	46.43	44.95	45.33	2594656
2013-02-21	45.10	45.10	43.44	44.27	2560263
2013-02-22	44.59	44.95	44.28	44.75	1275279
2013-02-25	45.10	45.10	43.45	43.47	2289487
2013-02-26	43.50	44.52	43.00	44.40	1771452
2013-02-27	44.50	45.57	44.36	45.29	1609897
2013-02-28	45.45	46.04	45.22	45.23	1652268
2013-03-01	45.35	45.78	44.48	45.42	1482806
2013-03-04	45.43	45.61	44.47	44.72	1336604
2013-03-05	47.80	52.35	47.75	51.16	13280629
2013-03-06	51.33	53.18	51.00	52.69	5090461
2013-03-07	52.74	53.18	52.34	52.85	2353819
2013-03-08	53.00	53.35	51.72	52.31	2528157
2013-03-11	52.24	52.83	51.68	52.53	1301123
2013-03-12	52.57	52.83	51.84	52.62	1434958
2013-03-13	52.53	54.99	52.35	53.88	3888152
2013-03-14	54.13	54.93	53.06	53.45	1623696
2013-03-15	53.22	53.74	52.55	52.65	2073967
2013-03-18	51.73	54.28	51.34	53.50	2709176
2013-03-19	53.58	53.71	51.95	52.79	1630562
2013-03-20	53.37	54.32	53.19	54.18	1536869
2013-03-21	53.79	55.53	53.76	53.99	2099257
2013-03-22	54.13	55.66	54.13	55.28	1913676
2013-03-25	54.77	55.61	53.28	54.34	2028897
2013-03-26	54.53	55.21	53.84	54.35	1154523
2013-03-27	54.08	54.82	53.51	54.37	1289700
2013-03-28	54.19	54.81	54.05	54.71	1152567
2013-04-01	54.58	54.65	52.92	53.37	1746963
2013-04-02	53.44	54.12	51.81	52.13	2351204
2013-04-03	52.58	52.58	48.40	49.20	4981517
2013-04-04	49.34	50.86	49.30	50.81	2292925
2013-04-05	49.60	50.90	48.77	50.71	1641219
2013-04-08	50.70	51.24	49.63	51.18	1245542
2013-04-09	51.04	53.67	50.30	53.03	2926702
2013-04-10	53.12	53.96	53.03	53.68	1795908
2013-04-11	53.43	53.74	53.04	53.39	982851
2013-04-12	52.94	54.67	52.80	54.21	1885125
2013-04-15	53.86	54.56	52.50	52.71	3547117
2013-04-16	53.43	55.55	53.11	55.52	3025007
2013-04-17	54.57	54.69	52.78	53.60	3787380
2013-04-18	54.10	54.33	52.68	53.12	2249073
2013-04-19	53.21	53.58	52.04	53.39	1747508
2013-04-22	52.82	55.78	52.82	55.54	2818427
2013-04-23	56.45	58.00	56.20	57.69	4672733
2013-04-24	53.78	58.00	52.44	56.46	8552071
2013-04-25	56.85	57.49	56.11	56.36	3466195
2013-04-26	56.31	56.85	54.64	55.16	2349072
2013-04-29	55.80	57.30	55.52	56.24	2444981
2013-04-30	56.28	56.72	55.53	56.57	2250724
2013-05-01	55.89	56.44	54.20	54.26	2245027
2013-05-02	54.68	56.42	54.62	56.24	2063660
2013-05-03	56.98	59.05	56.76	58.13	3330734
2013-05-06	58.10	59.98	58.10	59.60	1943176
2013-05-07	59.50	59.77	58.31	59.00	1906904
2013-05-08	58.83	60.24	58.68	59.69	1886351
2013-05-09	59.43	60.68	59.31	60.26	1720139
2013-05-10	60.00	61.72	59.50	61.62	2313356
2013-05-13	61.28	61.76	60.58	61.11	1499658
2013-05-14	58.88	60.30	58.86	59.98	3055319
2013-05-15	59.66	60.73	59.43	60.57	2107908
2013-05-16	60.69	61.14	59.53	59.87	1834985
2013-05-17	60.05	60.51	59.94	60.31	1109371
2013-05-20	60.24	60.73	59.34	59.66	1037863
2013-05-21	59.91	61.20	59.44	59.85	1668757
2013-05-22	61.74	63.51	60.05	60.41	3937765
2013-05-23	59.62	61.00	57.45	60.68	1801386
2013-05-24	60.48	60.64	58.91	59.08	1360766
2013-05-28	60.48	61.57	60.23	60.66	1455635
2013-05-29	60.10	62.96	60.09	62.12	2321436
2013-05-30	62.51	63.98	62.22	63.63	2577512
2013-05-31	63.41	64.32	62.35	62.35	1734489
2013-06-03	62.49	62.92	60.54	61.82	1951367
2013-06-04	61.98	63.31	61.62	62.36	1919702
2013-06-05	61.85	62.79	59.92	60.12	1626059
2013-06-06	60.31	61.07	59.68	60.98	1157205
2013-06-07	61.60	63.06	61.02	62.84	2008924
2013-06-10	63.20	63.89	62.28	63.53	1420379
2013-06-11	62.68	62.99	60.84	60.92	2063550
2013-06-12	61.68	62.07	60.93	61.31	1291134
2013-06-13	61.03	62.33	60.29	62.28	1483322
2013-06-14	62.29	62.82	61.76	62.35	1076795
2013-06-17	62.95	63.64	62.48	62.93	1042328
2013-06-18	63.44	65.97	63.26	65.70	2654753
2013-06-19	65.77	66.78	64.75	65.05	2829836
2013-06-20	64.34	64.42	62.56	62.94	2473345
2013-06-21	63.21	63.70	60.33	61.04	2622027
2013-06-24	60.14	60.14	57.03	58.42	3176929
2013-06-25	59.66	60.55	58.88	60.30	1620283
2013-06-26	60.88	63.31	60.80	62.97	2123614
2013-06-27	63.34	64.24	62.42	62.46	1841314
2013-06-28	61.74	64.17	61.62	63.83	4610306
2013-07-01	64.89	65.40	64.15	64.20	1459012
2013-07-02	64.60	67.75	64.60	66.64	2972031
2013-07-03	66.14	67.50	66.12	67.10	1079373
2013-07-05	67.81	69.27	66.76	69.24	1732637
2013-07-08	69.30	69.47	66.86	67.16	1974025
2013-07-09	67.99	69.15	67.56	68.55	1317430
2013-07-10	68.70	69.82	67.62	68.70	1421637
2013-07-11	69.90	70.13	68.90	69.23	2163968
2013-07-12	69.59	70.00	68.67	69.63	1552026
2013-07-15	69.74	70.64	69.29	69.85	1749357
2013-07-16	70.37	70.49	68.30	68.75	1469991
2013-07-17	68.37	69.44	68.27	68.87	1186517
2013-07-18	69.20	69.36	67.91	67.97	1314202
2013-07-19	67.74	69.79	67.50	69.56	1141480
2013-07-22	70.00	70.41	69.30	70.03	1265904
2013-07-23	70.03	70.37	68.79	68.89	1187614
2013-07-24	69.70	69.72	68.06	68.55	1442037
2013-07-25	68.47	68.89	67.64	68.77	1301973
2013-07-26	68.36	68.62	67.21	68.03	968953
2013-07-29	67.42	68.57	67.42	67.92	760415
2013-07-30	68.25	69.67	68.11	68.83	1141087
2013-07-31	69.29	70.50	69.00	69.90	1174433
2013-08-01	70.55	73.20	70.42	73.00	2662734
2013-08-02	72.03	72.73	71.37	72.13	1303952
2013-08-05	71.92	72.98	71.82	72.88	790200
2013-08-06	72.76	72.87	71.09	72.52	1076086
2013-08-07	72.12	72.34	70.43	71.45	1144437
2013-08-08	72.00	72.96	71.03	72.43	1166423
2013-08-09	72.67	73.88	72.51	73.06	1812419
2013-08-12	73.21	75.16	72.81	74.75	2133825
2013-08-13	74.85	76.00	73.75	75.76	4545087
2013-08-14	61.74	62.85	58.55	58.83	22198587
2013-08-15	58.51	58.69	55.75	55.93	7775222
2013-08-16	56.20	58.45	56.09	57.12	4818663
2013-08-19	56.91	58.40	55.93	56.01	3259734
2013-08-20	56.28	57.74	56.26	56.67	2518617
2013-08-21	57.21	57.70	56.50	56.71	2344110
2013-08-22	57.04	58.00	57.00	57.36	1222615
2013-08-23	57.70	57.95	56.54	57.00	1946996
2013-08-26	57.00	57.40	56.28	56.60	1451540
2013-08-27	55.61	55.89	53.80	53.90	3147806
2013-08-28	53.85	57.06	53.82	55.98	3052540
2013-08-29	56.63	57.67	56.51	56.76	1825422
2013-08-30	56.80	56.93	55.39	55.49	1845199
2013-09-03	56.25	56.79	53.94	54.60	3518477
2013-09-04	54.49	56.35	54.14	56.01	1966724
2013-09-05	56.01	56.55	55.89	56.18	1345204
2013-09-06	56.33	56.50	54.72	55.58	1333143
2013-09-09	55.61	57.50	55.61	57.30	1634522
2013-09-10	57.94	60.40	57.81	60.04	3545108
2013-09-11	59.68	59.78	58.52	59.03	1931363
2013-09-12	59.10	60.11	58.59	58.92	1379014
2013-09-13	59.33	59.49	58.30	59.31	933303
2013-09-16	60.00	60.75	59.23	59.33	1548680
2013-09-17	59.42	59.94	59.09	59.47	906989
2013-09-18	59.37	61.12	59.30	60.91	2029314
2013-09-19	61.52	61.69	60.57	61.01	1354810
2013-09-20	61.37	61.66	59.98	60.19	2362701
2013-09-23	60.06	60.45	58.35	58.68	1276164
2013-09-24	58.75	59.95	58.24	59.26	1000769
2013-09-25	59.24	59.77	58.51	59.14	1133697
2013-09-26	59.28	60.46	59.17	59.49	1016803
2013-09-27	59.20	59.78	58.82	59.26	878931
2013-09-30	58.54	60.55	58.28	60.19	1975334
2013-10-01	62.82	70.09	62.69	69.76	11011106
2013-10-02	68.57	69.41	67.55	68.59	4741297
2013-10-03	68.47	73.51	68.47	73.09	6095716
2013-10-04	72.97	74.06	72.15	72.71	2896425
2013-10-07	71.80	73.98	71.40	71.49	2333496
2013-10-08	71.61	72.68	69.15	70.10	2996284
2013-10-09	70.17	70.83	67.23	69.02	2646591
2013-10-10	70.49	72.74	70.40	72.09	2384974
2013-10-11	71.71	72.84	71.08	72.28	1357612
2013-10-14	72.08	73.69	71.75	73.19	2073631
2013-10-15	72.72	73.50	72.08	72.37	1845605
2013-10-16	73.01	73.88	72.70	73.21	2071056
2013-10-17	72.34	73.31	71.52	72.84	1879469
2013-10-18	73.29	73.90	72.20	73.86	2760092
2013-10-21	73.92	75.17	72.50	73.40	3780731
2013-10-22	73.96	75.98	72.90	74.32	4533428
2013-10-23	62.32	63.35	59.02	61.77	15409977
2013-10-24	62.23	62.86	60.91	61.11	3724320
2013-10-25	61.58	62.60	60.33	60.83	2643111
2013-10-28	61.18	61.38	60.03	60.37	1899964
2013-10-29	60.35	61.44	60.31	61.39	2057295
2013-10-30	61.67	61.99	60.46	61.16	1897077
2013-10-31	61.13	61.70	60.65	60.74	1763085
2013-11-01	60.75	60.94	59.09	59.93	2117829
2013-11-04	60.29	60.43	59.50	59.91	1562003
2013-11-05	59.75	60.71	59.16	60.18	1386269
2013-11-06	60.46	60.67	58.81	59.04	2303287
2013-11-07	59.17	59.50	55.63	55.68	3878094
2013-11-08	56.14	57.00	55.25	56.48	2798701
2013-11-11	56.21	57.45	55.56	57.34	2415926
2013-11-12	57.44	58.63	57.11	57.94	2299153
2013-11-13	57.81	58.48	57.27	58.01	1680614
2013-11-14	58.01	58.23	56.61	57.11	2459931
2013-11-15	57.28	57.67	56.55	56.90	2160693
2013-11-18	57.02	57.32	55.18	55.39	2423394
2013-11-19	55.52	55.77	54.04	54.31	2420098
2013-11-20	54.35	54.99	52.85	54.01	3324757
2013-11-21	54.39	55.53	54.05	55.50	2013168
2013-11-22	55.73	56.04	54.95	55.63	1368042
2013-11-25	55.88	56.32	55.04	55.78	1361590
2013-11-26	55.78	56.40	55.34	56.15	1614739
2013-11-27	56.09	56.58	55.75	56.54	1443264
2013-11-29	56.72	56.96	55.63	55.80	727532
2013-12-02	55.88	58.70	55.62	57.36	2592490
2013-12-03	57.29	58.48	57.00	58.17	2321894
2013-12-04	58.02	58.68	57.33	58.06	1734575
2013-12-05	57.96	58.48	57.67	58.25	1268371
2013-12-06	58.24	58.52	57.53	58.03	1842965
2013-12-09	58.79	59.70	57.86	58.05	1735549
2013-12-10	57.82	58.43	57.54	58.18	939693
2013-12-11	58.37	58.45	56.83	56.93	1116519
2013-12-12	56.86	57.10	55.46	55.92	1665892
2013-12-13	56.09	56.38	55.36	56.07	1082588
2013-12-16	56.56	57.36	56.26	56.92	1549511
2013-12-17	57.39	57.97	56.90	57.71	1640211
2013-12-18	58.00	58.42	56.58	58.12	1645866
2013-12-19	57.82	58.38	57.39	57.98	1229372
2013-12-20	58.04	59.93	58.01	59.65	2722171
2013-12-23	60.05	60.95	59.99	60.90	1857923
2013-12-24	60.72	61.50	60.56	60.83	741585
2013-12-26	60.91	61.85	60.92	61.71	1460712
2013-12-27	61.91	62.80	61.40	61.49	1408620
2013-12-30	61.28	61.74	60.76	61.54	1158102
2013-12-31	61.82	62.90	61.57	62.52	1188010
2014-01-02	62.00	62.48	61.35	61.72	1809831
2014-01-03	62.00	62.60	61.45	62.46	1679055
2014-01-06	62.50	62.54	61.51	62.07	1398084
2014-01-07	62.66	65.12	62.22	64.55	2571985
2014-01-08	64.99	65.97	64.76	65.79	2083971
2014-01-09	66.85	67.72	65.59	66.63	2941740
2014-01-10	66.60	67.53	66.60	67.17	1932059
2014-01-13	64.50	64.50	60.14	61.06	4967040
2014-01-14	61.69	63.40	61.52	63.25	2736358
2014-01-15	63.80	64.74	63.25	64.18	2216018
2014-01-16	64.18	64.75	63.26	63.87	1630902
2014-01-17	64.00	64.30	62.05	62.50	2696837
2014-01-21	62.23	63.10	62.22	62.83	4220890
2014-01-22	64.30	67.98	62.78	67.33	6439243
2014-01-23	65.68	66.59	62.19	63.34	5660068
2014-01-24	63.01	63.50	61.29	61.62	2690480
2014-01-27	61.64	62.77	59.36	60.34	2109117
2014-01-28	60.77	62.88	60.53	62.75	2088632
2014-01-29	61.81	63.04	61.61	61.81	1703531
2014-01-30	62.38	62.84	61.05	62.58	1481182
2014-01-31	61.46	61.88	60.28	60.42	1826891
2014-02-03	60.49	60.74	56.82	57.21	3967245
2014-02-04	58.10	58.30	57.08	57.99	1975190
2014-02-05	57.16	57.69	55.76	57.11	2873170
2014-02-06	57.63	59.00	57.50	58.76	1569255
2014-02-07	59.42	59.73	58.20	59.35	2455081
2014-02-10	59.21	59.70	58.58	58.98	1282459
2014-02-11	59.00	60.55	58.90	60.01	1811332
2014-02-12	60.06	61.08	59.75	60.55	1234223
2014-02-13	60.02	61.09	59.13	60.81	1336449
2014-02-14	60.98	61.06	59.98	60.82	1147961
2014-02-18	60.80	62.72	60.63	62.22	1524013
2014-02-19	62.11	62.80	61.13	61.23	1034824
2014-02-20	61.25	62.00	60.33	61.69	1049303
2014-02-21	61.55	62.00	60.20	60.28	1447699
2014-02-24	60.09	61.70	60.07	61.06	990167
2014-02-25	61.00	61.46	60.07	61.11	1247812
2014-02-26	61.22	63.79	61.22	62.91	2208230
2014-02-27	61.84	62.61	60.90	61.50	738602
2014-02-28	61.82	62.50	60.60	61.43	1283455
2014-03-03	60.39	60.67	58.63	59.47	2166797
2014-03-04	60.32	61.50	60.05	60.85	1552598
2014-03-05	60.90	61.09	60.22	60.53	1423843
2014-03-06	60.73	61.26	60.01	60.12	1598006
2014-03-07	60.17	60.51	58.64	59.54	1917823
2014-03-10	59.50	60.81	59.12	60.16	1608396
2014-03-11	60.41	60.74	58.38	58.91	1481719
2014-03-12	58.50	59.18	58.06	58.70	1056699
2014-03-13	58.87	62.00	58.87	60.24	2927700
2014-03-14	60.01	61.50	60.01	60.34	1572072
2014-03-17	60.32	61.00	59.65	60.24	1249751
2014-03-18	60.41	62.30	60.31	61.94	1543937
2014-03-19	61.77	62.07	60.90	61.31	903882
2014-03-20	61.27	62.05	60.60	61.64	760190
2014-03-21	61.90	62.40	59.81	60.03	2841621
2014-03-24	60.46	60.89	58.54	59.70	1775588
2014-03-25	60.15	60.50	58.58	58.91	1675085
2014-03-26	59.33	59.87	57.71	57.77	2303524
2014-03-27	57.70	57.80	54.61	55.01	4842144
2014-03-28	55.21	55.95	54.45	55.02	2995095
2014-03-31	55.58	56.73	55.54	56.56	1810783
2014-04-01	57.01	58.11	56.84	58.10	1640502
2014-04-02	57.91	58.04	55.79	57.39	2093298
2014-04-03	57.45	58.00	56.56	57.65	1808915
2014-04-04	58.08	58.19	55.36	55.72	2269454
2014-04-07	55.38	56.65	54.23	55.19	2280136
2014-04-08	55.18	56.62	55.02	56.38	1388772
2014-04-09	56.71	57.50	56.41	57.42	1116369
2014-04-10	57.23	57.49	55.00	55.94	1900558
2014-04-11	55.32	56.27	54.41	54.73	1854881
2014-04-14	55.25	55.38	54.07	54.92	1416524
2014-04-15	55.10	55.75	53.83	55.51	1664775
2014-04-16	57.20	57.50	55.63	56.38	1624288
2014-04-17	56.38	57.15	55.56	56.54	1659869
2014-04-21	56.62	57.70	55.78	57.56	2172922
2014-04-22	57.94	58.98	57.80	58.05	4769699
2014-04-23	53.05	53.40	50.85	51.04	13451216
2014-04-24	51.42	51.62	49.81	50.03	5472224
2014-04-25	49.87	49.91	47.83	47.94	5035648
2014-04-28	48.10	48.21	45.10	46.63	5744019
2014-04-29	46.86	47.30	46.27	46.51	3133180
2014-04-30	46.32	47.84	46.03	47.17	3373361
2014-05-01	47.03	47.59	46.21	46.52	2566689
2014-05-02	46.52	46.67	46.11	46.39	1719249
2014-05-05	46.00	46.17	45.35	45.60	2472701
2014-05-06	45.57	47.20	45.26	46.17	4567803
2014-05-07	46.10	46.16	44.60	44.99	2681068
2014-05-08	45.07	46.65	44.92	45.40	3076493
2014-05-09	45.22	45.95	45.19	45.54	1277011
2014-05-12	45.77	46.43	45.67	46.16	1236346
2014-05-13	46.16	46.47	45.65	45.75	1410306
2014-05-14	45.58	46.05	45.10	45.61	1599203
2014-05-15	45.49	45.67	44.52	45.41	2043312
2014-05-16	45.41	45.73	45.13	45.55	1233981
2014-05-19	45.39	46.58	45.29	46.26	1314532
2014-05-20	46.32	46.94	45.66	46.08	1557490
2014-05-21	46.23	46.56	45.59	46.17	1342905
2014-05-22	46.12	49.09	46.04	47.63	4113076
2014-05-23	47.65	48.59	47.32	48.50	1784765
2014-05-27	48.83	48.87	48.20	48.73	1370567
2014-05-28	48.73	48.83	47.89	48.69	1246389
2014-05-29	48.87	48.97	48.40	48.63	970341
2014-05-30	48.77	48.86	47.55	48.12	1246357
2014-06-02	48.14	48.39	47.47	47.80	782904
2014-06-03	47.68	47.97	46.97	47.41	1111116
2014-06-04	47.16	47.39	46.90	47.31	1021157
2014-06-05	47.28	47.68	46.96	47.31	1090418
2014-06-06	47.34	47.90	47.33	47.46	1064545
2014-06-09	47.57	48.44	47.50	47.72	981223
2014-06-10	47.92	48.00	46.90	47.10	1372828
2014-06-11	46.91	48.20	46.77	47.72	1056419
2014-06-12	47.58	48.31	47.21	47.29	924654
2014-06-13	47.57	49.73	47.22	49.66	3718186
2014-06-16	49.50	49.50	48.44	48.88	1565003
2014-06-17	48.73	50.58	48.64	50.19	1801115
2014-06-18	50.52	51.26	49.81	50.23	1892848
2014-06-19	50.78	50.86	49.12	49.47	1304965
2014-06-20	49.58	49.62	48.56	48.77	2143034
2014-06-23	48.77	48.86	48.26	48.59	1178032
2014-06-24	48.63	48.91	47.73	47.79	1233128
2014-06-25	47.73	48.62	47.65	48.54	1292606
2014-06-26	48.60	48.83	47.83	48.53	1372339
2014-06-27	48.37	48.59	48.11	48.48	1876009
2014-06-30	48.80	50.33	48.78	49.95	2438512
2014-07-01	50.38	51.85	50.17	50.35	2511319
2014-07-02	50.30	51.15	50.13	50.31	1038572
2014-07-03	52.16	53.33	52.04	52.83	2899942
2014-07-07	52.40	52.61	50.54	50.86	1947890
2014-07-08	50.92	51.07	48.67	49.54	2366442
2014-07-09	49.47	50.58	49.22	49.62	1687870
2014-07-10	48.88	49.46	48.15	48.92	1692816
2014-07-11	48.80	49.12	48.40	48.83	1082839
2014-07-14	49.34	49.80	48.95	49.23	1428043
2014-07-15	49.33	49.58	48.18	48.92	1308885
2014-07-16	49.37	49.39	48.56	48.94	1175135
2014-07-17	49.09	49.21	48.08	48.32	1527154
2014-07-18	48.59	49.52	48.37	49.40	1217153
2014-07-21	49.17	50.23	49.05	49.99	1122313
2014-07-22	50.22	50.63	49.80	50.09	1076165
2014-07-23	50.27	50.27	48.50	48.95	1431364
2014-07-24	49.07	49.32	48.40	48.55	1198977
2014-07-25	48.59	48.60	47.70	48.02	1028472
2014-07-28	48.20	48.55	47.36	48.51	1072545
2014-07-29	48.55	49.00	48.04	48.25	965151
2014-07-30	48.39	49.18	48.20	48.71	931133
2014-07-31	48.26	48.29	46.49	47.23	1888856
2014-08-01	47.39	47.78	46.33	47.33	1353142
2014-08-04	47.55	47.64	46.92	47.49	872646
2014-08-05	47.30	48.58	46.96	48.02	1085695
2014-08-06	47.85	49.03	47.80	48.74	1085628
2014-08-07	49.09	49.21	48.35	48.52	901376
2014-08-08	48.79	49.55	48.55	49.40	1339806
2014-08-11	49.70	50.60	49.57	49.69	1985730
2014-08-12	49.54	50.57	48.81	49.20	3603229
2014-08-13	44.85	45.51	44.11	44.82	11245999
2014-08-14	44.75	45.33	44.56	44.73	2053812
2014-08-15	45.05	45.14	43.83	44.00	3479818
2014-08-18	44.22	44.93	43.66	44.92	2751441
2014-08-19	44.95	45.69	44.91	45.53	1765439
2014-08-20	45.37	45.74	44.89	45.39	1113723
2014-08-21	44.55	45.22	44.55	45.07	1562778
2014-08-22	45.10	45.69	44.83	45.15	1043938
2014-08-25	45.46	45.66	45.17	45.33	1157299
2014-08-26	45.57	45.69	45.40	45.47	832874
2014-08-27	45.46	45.98	44.83	45.55	1532786
2014-08-28	45.25	45.72	45.08	45.45	1012902
2014-08-29	45.64	45.78	45.10	45.56	881533
2014-09-02	45.03	45.50	45.03	45.13	1455222
2014-09-03	45.21	45.22	44.70	44.78	1708610
2014-09-04	44.65	45.03	44.38	44.62	1346975
2014-09-05	44.34	44.78	44.18	44.49	1027020
2014-09-08	44.38	44.83	43.86	44.00	1835031
2014-09-09	43.79	44.60	43.20	43.40	2023543
2014-09-10	43.39	43.64	42.22	42.79	2729691
2014-09-11	42.41	43.35	42.41	43.24	1154629
2014-09-12	43.11	43.39	42.52	42.68	1338495
2014-09-15	41.50	41.68	40.66	41.11	3411462
2014-09-16	40.85	41.73	40.60	41.63	1951984
2014-09-17	41.62	42.78	41.45	42.39	1480487
2014-09-18	42.53	43.25	42.40	43.22	1141209
2014-09-19	43.35	43.44	42.07	42.16	1947556
2014-09-22	42.07	42.12	41.06	41.35	1389111
2014-09-23	41.22	42.47	41.13	42.00	1584435
2014-09-24	42.16	42.40	41.77	42.34	1192432
2014-09-25	42.25	42.36	40.76	41.13	1694766
2014-09-26	41.29	41.61	41.00	41.32	1120483
2014-09-29	40.94	41.70	40.81	41.42	876938
2014-09-30	41.38	41.38	40.81	40.95	1144897
2014-10-01	40.88	40.88	39.47	39.62	2973165
2014-10-02	34.45	35.56	33.45	34.86	12084642
2014-10-03	34.99	34.99	33.60	33.73	4816762
2014-10-06	33.79	34.07	33.35	33.54	2929909
2014-10-07	33.34	33.44	31.74	31.76	3255112
2014-10-08	31.82	32.74	31.04	32.70	2874146
2014-10-09	32.50	32.92	30.85	30.86	2987305
2014-10-10	30.72	31.60	30.10	30.77	3139415
2014-10-13	30.79	31.81	30.39	31.20	2680133
2014-10-14	31.41	32.93	31.40	32.31	2885113
2014-10-15	32.04	33.47	31.60	32.96	2879834
2014-10-16	32.31	33.49	32.07	33.07	2528647
2014-10-17	33.47	34.09	32.95	33.13	2106848
2014-10-20	33.08	33.40	32.64	32.90	1591425
2014-10-21	33.10	33.45	32.67	33.15	4512644
2014-10-22	29.50	30.33	27.25	27.28	14149638
2014-10-23	27.41	29.58	27.40	29.40	7321978
2014-10-24	29.30	30.00	29.03	29.67	3307893
2014-10-27	29.48	30.63	29.38	30.48	2854854
2014-10-28	30.75	32.36	30.70	32.16	4126125
2014-10-29	32.15	32.94	31.25	31.84	2909307
2014-10-30	32.11	32.74	31.15	31.51	3709085
2014-10-31	31.96	32.32	31.22	31.48	3227263
2014-11-03	31.30	32.59	31.11	32.07	3654486
2014-11-04	31.91	32.86	31.91	32.29	2018022
2014-11-05	32.43	32.95	31.82	32.63	2474597
2014-11-06	32.62	33.05	32.09	32.49	2182033
2014-11-07	32.43	32.95	32.20	32.62	2398737
2014-11-10	32.67	33.80	32.63	33.68	2785679
2014-11-11	33.80	34.15	33.36	33.92	1761495
2014-11-12	33.64	35.00	33.24	34.88	3936365
2014-11-13	34.99	37.15	34.86	36.23	2255433
2014-11-14	35.08	35.71	34.54	35.57	2629615
2014-11-17	35.34	35.68	34.41	35.06	2602109
2014-11-18	35.11	35.99	35.06	35.10	2341350
2014-11-19	35.10	35.45	34.64	35.14	1676343
2014-11-20	34.95	35.11	34.55	34.80	2184514
2014-11-21	35.20	35.97	35.03	35.51	2415741
2014-11-24	35.36	36.60	35.33	36.56	2835987
2014-11-25	36.76	36.95	36.17	36.46	2154907
2014-11-26	36.44	37.26	36.41	36.74	1954030
2014-11-28	36.77	37.00	35.83	36.34	1274923
2014-12-01	36.08	36.23	34.06	34.28	3002550
2014-12-02	34.32	34.80	33.76	34.17	2441063
2014-12-03	34.05	35.68	34.05	35.22	2254574
2014-12-04	35.25	35.35	33.88	33.93	2406980
2014-12-05	34.08	34.54	33.93	34.27	1805804
2014-12-08	34.20	34.21	31.45	31.52	4061758
2014-12-09	31.00	32.00	30.62	31.78	2443740
2014-12-10	31.48	32.01	31.48	31.73	2514060
2014-12-11	31.57	31.74	30.27	30.33	3584806
2014-12-12	30.16	30.74	29.54	30.16	2464833
2014-12-15	30.34	30.88	29.84	30.27	2047883
2014-12-16	30.17	31.28	29.99	30.03	2143113
2014-12-17	30.05	30.35	29.59	30.16	4308431
2014-12-18	30.55	31.40	30.55	30.90	1792939
2014-12-19	31.04	31.39	30.71	31.21	3034797
2014-12-22	31.22	32.26	31.11	32.13	1650953
2014-12-23	32.23	33.39	32.17	32.56	2105518
2014-12-24	32.52	33.12	32.21	32.64	714448
2014-12-26	32.79	32.97	31.85	31.99	1109731
2014-12-29	31.92	32.45	31.64	31.86	1293188
2014-12-30	31.65	32.50	31.65	31.81	1250633
2014-12-31	31.82	32.60	31.50	32.22	1316994
2015-01-02	32.44	32.84	31.75	32.07	1344709
2015-01-05	32.24	32.24	30.46	30.67	1488116
2015-01-06	30.74	30.74	29.25	29.75	3531118
2015-01-07	30.04	30.62	29.70	30.44	1243655
2015-01-08	30.67	31.85	30.67	31.65	1282610
2015-01-09	31.80	32.11	31.44	31.85	1178353
2015-01-12	31.73	32.00	30.99	31.87	1185557
2015-01-13	32.06	32.64	31.09	31.53	1306022
2015-01-14	31.17	31.44	29.21	29.97	2727910
2015-01-15	30.00	30.66	29.73	29.82	1511157
2015-01-16	29.70	31.16	29.68	30.90	2042530
2015-01-20	31.30	32.79	30.57	32.34	6254478
2015-01-21	34.15	34.99	32.65	33.88	9759838
2015-01-22	34.06	36.65	33.91	36.61	4524912
2015-01-23	36.56	37.09	36.07	36.81	2339708
2015-01-26	36.81	38.08	36.63	38.02	2456555
2015-01-27	37.52	37.84	36.84	36.86	2423525
2015-01-28	37.35	37.47	35.58	35.83	2154760
2015-01-29	35.79	36.28	34.92	35.75	1510054
2015-01-30	35.45	36.07	35.17	35.36	1530313
2015-02-02	35.40	35.72	34.35	35.18	1929284
2015-02-03	35.29	36.28	35.22	36.26	1515366
2015-02-04	35.77	36.32	35.41	35.71	1310367
2015-02-05	35.29	36.78	35.05	36.61	1696159
2015-02-06	36.71	36.90	35.57	35.88	2654468
2015-02-09	35.67	36.16	35.37	35.94	1023568
2015-02-10	36.36	37.07	35.95	37.03	1060686
2015-02-11	36.90	37.16	36.24	36.86	1318696
2015-02-12	37.00	37.62	36.85	37.43	1270395
2015-02-13	37.44	38.28	37.14	37.51	1393214
2015-02-17	37.40	38.00	37.29	37.94	1278765
2015-02-18	37.95	38.19	37.61	37.84	1575625
2015-02-19	37.78	38.28	37.52	38.26	1076338
2015-02-20	38.40	39.20	38.31	39.19	1888643
2015-02-23	39.26	39.26	38.22	38.47	1364744
2015-02-24	38.71	39.58	38.46	39.56	1549955
2015-02-25	39.49	39.77	39.13	39.40	1188140
2015-02-26	39.50	39.79	39.11	39.48	937421
2015-02-27	39.12	39.59	38.71	39.26	1498479
2015-03-02	39.46	39.75	39.08	39.50	1494321
2015-03-03	39.21	39.81	39.21	39.49	1544396
2015-03-04	39.22	39.35	38.61	38.99	1163647
2015-03-05	39.20	39.38	38.60	38.86	1154884
2015-03-06	39.04	39.80	38.76	39.11	1146060
2015-03-09	39.21	39.28	38.76	38.81	1187293
2015-03-10	38.48	39.28	37.63	38.75	2181443
2015-03-11	38.75	38.80	37.45	37.52	1605379
2015-03-12	37.50	37.96	36.72	37.05	1291702
2015-03-13	36.80	37.04	36.07	36.62	1558147
2015-03-16	36.71	37.10	36.23	37.10	1179420
2015-03-17	36.99	37.72	36.89	37.54	1148892
2015-03-18	37.33	37.69	36.60	37.40	1065436
2015-03-19	37.33	37.52	36.60	37.31	1328958
2015-03-20	37.58	38.42	37.33	38.29	2081554
2015-03-23	38.36	39.10	38.02	38.67	1148200
2015-03-24	38.66	38.70	37.87	38.43	965438
2015-03-25	38.53	38.73	36.33	36.42	1505707
2015-03-26	35.94	36.06	34.95	35.01	2315169
2015-03-27	34.98	35.31	34.09	35.03	2147003
2015-03-30	34.92	35.49	34.76	35.41	1543828
2015-03-31	35.16	35.89	35.07	35.49	1832614
2015-04-01	35.23	35.77	34.94	35.17	1706633
2015-04-02	35.46	35.77	34.12	34.13	1679080
2015-04-06	33.28	34.62	32.73	34.58	3129446
2015-04-07	34.66	35.64	34.58	35.05	1255838
2015-04-08	35.04	35.36	34.64	35.09	1303290
2015-04-09	35.06	35.68	34.89	35.67	733495
2015-04-10	35.64	35.74	35.00	35.28	844620
2015-04-13	35.30	35.31	34.56	35.00	1416568
2015-04-14	35.01	35.02	34.20	34.67	1795688
2015-04-15	34.85	36.14	34.50	35.90	1308729
2015-04-16	35.67	35.96	35.19	35.56	1245621
2015-04-17	35.27	35.63	34.90	35.16	1677915
2015-04-20	35.31	35.55	34.72	35.10	1878227
2015-04-21	35.34	36.10	34.85	35.40	3843041
2015-04-22	33.75	34.25	32.02	32.36	9019939
2015-04-23	32.10	32.63	31.85	32.23	4204701
2015-04-24	32.10	32.47	31.67	31.87	2585003
2015-04-27	31.79	32.87	31.73	32.32	3317205
2015-04-28	32.30	32.82	32.13	32.60	2456599
2015-04-29	32.44	32.77	32.28	32.35	2414024
2015-04-30	32.16	32.28	31.43	31.68	2003482
2015-05-01	31.68	31.69	30.88	31.12	2262175
2015-05-04	31.16	31.50	30.98	30.98	1405881
2015-05-05	30.84	31.03	30.21	30.46	2148267
2015-05-06	30.58	30.68	29.05	29.30	3168487
2015-05-07	29.39	30.15	29.35	29.73	1522993
2015-05-08	30.13	30.50	29.94	30.36	1203172
2015-05-11	30.41	31.45	30.30	31.42	2689534
2015-05-12	31.26	31.38	30.64	31.22	1689648
2015-05-13	31.20	31.48	29.90	30.03	3118572
2015-05-14	30.14	30.26	29.71	30.06	1671892
2015-05-15	30.13	30.19	29.73	29.75	1430766
2015-05-18	30.28	31.51	30.05	31.48	3198552
2015-05-19	31.53	31.84	30.77	30.80	1448023
2015-05-20	30.79	30.99	29.89	29.91	1778632
2015-05-21	30.19	31.14	30.03	30.56	1719720
2015-05-22	30.49	30.93	30.44	30.47	1107624
2015-05-26	30.29	30.62	29.09	29.24	3199693
2015-05-27	29.47	30.15	29.21	30.04	1854993
2015-05-28	30.36	30.96	30.25	30.92	2294574
2015-05-29	30.78	30.82	30.20	30.28	6784774
2015-06-01	30.40	30.75	30.01	30.56	1300272
2015-06-02	30.41	31.16	30.23	30.51	1241296
2015-06-03	30.65	31.03	30.43	30.64	935676
2015-06-04	30.53	30.77	30.23	30.35	1097826
2015-06-05	30.24	30.26	29.57	30.00	1624264
2015-06-08	29.91	29.99	29.11	29.35	2271587
2015-06-09	29.45	29.88	29.45	29.59	1220836
2015-06-10	29.72	30.44	29.68	30.02	981748
2015-06-11	30.11	30.27	29.89	30.20	1024086
2015-06-12	30.02	30.25	29.83	30.12	1107096
2015-06-15	29.73	30.17	29.38	29.96	1192718
2015-06-16	30.04	31.03	29.90	30.82	1992156
2015-06-17	30.89	31.19	30.45	30.45	1308522
2015-06-18	30.48	31.06	30.48	30.73	1022238
2015-06-19	30.73	30.93	30.50	30.69	1451583
2015-06-22	30.86	31.08	30.57	30.96	810495
2015-06-23	31.02	31.28	30.76	31.04	884482
2015-06-24	30.98	31.02	30.20	30.56	1089034
2015-06-25	28.48	28.50	26.92	27.51	10347319
2015-06-26	27.26	27.40	26.86	27.00	3651343
2015-06-29	26.54	26.79	25.86	25.96	3212992
2015-06-30	26.25	26.33	25.92	26.03	2106248
2015-07-01	26.27	26.40	25.21	25.62	2813058
2015-07-02	25.61	25.89	25.36	25.52	1737695
2015-07-06	25.18	25.41	24.04	24.52	3115324
2015-07-07	24.48	25.76	23.63	25.54	3043242
2015-07-08	25.23	25.43	24.57	24.87	2656837
2015-07-09	25.20	25.41	24.71	24.80	2054552
2015-07-10	25.12	25.48	24.80	25.23	1377261
2015-07-13	25.34	25.50	24.88	25.10	1985314
2015-07-14	24.97	25.50	24.68	25.43	1410465
2015-07-15	25.38	25.49	25.01	25.48	1935681
2015-07-16	25.57	25.97	25.28	25.92	1573239
2015-07-17	25.67	25.75	25.11	25.25	1406001
2015-07-20	25.19	25.25	24.63	24.68	1169534
2015-07-21	24.60	24.99	24.51	24.72	838281
2015-07-22	24.41	24.77	24.11	24.70	1066413
2015-07-23	24.67	25.15	24.36	24.47	1526975
2015-07-24	24.42	24.51	23.86	24.32	1596092
2015-07-27	24.06	24.94	23.87	24.60	1507824
2015-07-28	24.76	25.26	24.22	24.93	1586265
2015-07-29	24.94	25.52	24.76	25.27	1261012
2015-07-30	25.24	25.47	24.84	25.34	1124658
2015-07-31	25.30	25.37	24.46	24.65	1605781
2015-08-03	24.62	24.74	24.02	24.66	1861362
2015-08-04	24.56	24.96	24.52	24.78	1138636
2015-08-05	25.01	25.55	24.86	24.91	1278148
2015-08-06	24.94	25.64	24.91	25.30	1602176
2015-08-07	25.30	25.66	25.30	25.52	1397020
2015-08-10	25.65	25.97	25.50	25.84	2295764
2015-08-11	25.73	26.45	25.19	25.20	3997483
2015-08-12	23.76	27.85	23.36	26.59	7357964
2015-08-13	26.38	27.25	26.10	26.94	2405270
2015-08-14	27.00	27.31	26.59	27.00	1494088
2015-08-17	27.00	27.75	26.79	27.56	1426162
2015-08-18	27.58	27.64	27.00	27.05	2259193
2015-08-19	27.02	27.35	26.61	27.10	1448660
2015-08-20	26.89	27.01	25.34	25.36	1856184
2015-08-21	24.99	25.72	24.63	25.45	1895853
2015-08-24	24.44	27.39	24.18	26.31	3064881
2015-08-25	27.34	27.35	25.41	25.44	2579253
2015-08-26	26.01	26.28	25.14	25.66	2009996
2015-08-27	26.13	27.02	25.86	26.93	1552792
2015-08-28	26.83	27.90	26.74	26.99	1506575
2015-08-31	26.72	27.42	26.56	27.22	995784
2015-09-01	26.63	27.40	25.95	26.07	1747262
2015-09-02	26.38	26.58	26.08	26.43	1232093
2015-09-03	26.50	27.05	26.36	26.47	1129067
2015-09-04	26.12	26.34	25.69	25.85	1480002
2015-09-08	26.32	27.18	26.19	27.00	1362807
2015-09-09	27.08	27.27	26.50	26.55	894254
2015-09-10	26.49	27.03	26.33	26.46	825022
2015-09-11	26.23	26.68	26.13	26.58	700683
2015-09-14	26.56	26.74	25.79	26.06	878903
2015-09-15	26.09	26.87	26.06	26.71	1005126
2015-09-16	26.69	27.12	26.57	26.78	683105
2015-09-17	26.64	27.04	25.87	26.12	1085284
2015-09-18	25.85	26.12	25.24	25.41	3199077
2015-09-21	25.60	25.96	25.18	25.29	958813
2015-09-22	24.99	25.12	24.29	24.68	972044
2015-09-23	24.60	24.75	24.00	24.21	1606359
2015-09-24	24.00	24.39	23.43	24.18	1521505
2015-09-25	24.50	24.57	23.72	23.95	988907
2015-09-28	23.89	23.94	23.47	23.75	929945
2015-09-29	23.71	24.36	23.65	23.87	1149535
2015-09-30	24.21	24.54	23.66	24.23	2293376
2015-10-01	24.18	24.49	23.62	23.86	1203973
2015-10-02	23.55	24.40	23.44	24.40	1026210
2015-10-05	24.47	25.07	24.42	24.93	1090268
2015-10-06	24.99	25.59	24.99	25.18	1646834
2015-10-07	25.39	25.90	25.25	25.82	1327432
2015-10-08	25.72	25.91	25.24	25.88	786265
2015-10-09	25.78	25.93	25.49	25.82	705687
2015-10-12	25.72	25.93	25.28	25.58	527005
2015-10-13	25.31	25.80	25.23	25.25	1016289
2015-10-14	25.37	26.34	25.06	26.18	2257697
2015-10-15	26.19	26.49	24.89	25.00	2409901
2015-10-16	24.99	25.11	24.15	24.69	1557290
2015-10-19	24.75	25.73	24.73	25.48	1997244
2015-10-20	25.47	25.57	24.56	24.91	2172564
2015-10-21	25.32	25.35	23.11	23.96	3491427
2015-10-22	24.10	25.67	24.01	24.96	2265760
2015-10-23	25.31	26.07	24.87	26.00	2069746
2015-10-26	25.93	26.12	25.67	25.83	1078073
2015-10-27	25.64	26.20	25.21	25.72	1974004
2015-10-28	25.44	26.40	25.33	25.95	1683972
2015-10-29	25.64	25.93	24.92	25.11	1081351
2015-10-30	25.28	25.37	24.96	25.19	1123706
2015-11-02	24.91	25.55	24.90	25.54	1126248
2015-11-03	25.41	26.88	25.25	26.57	1247056
2015-11-04	26.63	27.24	26.35	26.96	1196805
2015-11-05	26.96	27.44	26.71	27.02	1077354
2015-11-06	25.86	25.86	24.26	24.76	3139991
2015-11-09	24.67	25.54	24.57	25.36	1122689
2015-11-10	25.15	25.46	24.91	25.36	1050957
2015-11-11	25.46	25.46	24.09	24.25	1171360
2015-11-12	24.05	24.13	23.04	23.26	2066332
2015-11-13	22.98	23.05	22.10	22.12	1663635
2015-11-16	22.47	23.44	22.12	23.33	1638286
2015-11-17	23.47	23.92	23.22	23.58	1216555
2015-11-18	23.65	24.79	23.50	24.57	1514185
2015-11-19	24.51	25.11	24.39	24.92	1140680
2015-11-20	24.99	25.72	24.84	25.66	1402830
2015-11-23	25.61	26.56	25.20	26.26	1386564
2015-11-24	26.06	27.22	25.95	27.03	1946185
2015-11-25	26.96	27.28	26.73	27.10	1298918
2015-11-27	27.05	27.19	26.85	27.09	579254
2015-11-30	27.05	27.75	26.80	27.64	1489148
2015-12-01	27.81	27.95	27.61	27.83	856610
2015-12-02	27.59	28.68	27.32	28.16	2231595
2015-12-03	28.30	28.50	26.92	27.12	1356502
2015-12-04	27.21	27.30	26.41	26.71	1354145
2015-12-07	26.54	26.84	26.32	26.56	757151
2015-12-08	26.26	27.00	25.83	26.27	722035
2015-12-09	26.19	26.69	25.86	26.14	926099
2015-12-10	26.06	26.64	25.96	26.10	732640
2015-12-11	25.89	26.40	25.83	25.91	549107
2015-12-14	25.87	26.07	24.96	25.36	1043227
2015-12-15	25.45	25.88	25.32	25.45	752022
2015-12-16	25.63	26.50	25.61	26.39	1006867
2015-12-17	26.54	26.75	25.98	26.10	834391
2015-12-18	26.14	26.89	25.73	26.55	1722323
2015-12-21	26.67	26.83	26.31	26.77	877490
2015-12-22	26.77	27.43	26.50	27.26	879891
2015-12-23	27.33	28.05	27.33	27.67	1022085
2015-12-24	27.69	28.35	27.56	27.96	538908
2015-12-28	27.90	28.15	27.35	28.09	783347
2015-12-29	28.05	28.17	27.19	27.61	861714
2015-12-30	27.63	27.91	27.44	27.51	620995
2015-12-31	27.37	27.47	26.66	26.67	949087
2016-01-04	26.25	26.98	26.08	26.82	1086962
2016-01-05	26.94	27.03	26.12	26.35	979836
2016-01-06	25.96	26.25	25.71	25.81	838856
2016-01-07	25.30	25.75	24.98	25.14	1001937
2016-01-08	25.35	25.48	24.46	24.66	1033287
2016-01-11	24.66	24.76	23.88	24.07	1065460
2016-01-12	24.44	24.53	23.76	24.44	739116
2016-01-13	24.46	24.99	24.06	24.23	1176375
2016-01-14	24.31	24.69	23.80	24.55	1070139
2016-01-15	23.50	24.22	23.50	24.14	1874105
2016-01-19	24.50	24.60	24.02	24.29	2682122
2016-01-20	25.25	26.72	23.57	26.31	5409556
2016-01-21	26.32	27.97	26.21	27.71	2653098
2016-01-22	28.06	28.65	27.58	28.03	2206685
2016-01-25	28.11	28.17	27.50	27.54	1481147
2016-01-26	27.78	28.07	27.34	27.72	1349259
2016-01-27	27.64	27.86	26.67	26.91	1503835
2016-01-28	26.61	27.57	26.61	27.05	1083074
2016-01-29	27.12	28.03	27.12	28.03	2015088
2016-02-01	27.87	28.29	27.42	28.11	1133167
2016-02-02	27.81	28.16	27.65	27.86	1109311
2016-02-03	28.02	28.31	27.33	28.04	782156
2016-02-04	28.25	29.87	28.19	29.55	1617251
2016-02-05	28.71	29.65	28.65	28.88	2118472
2016-02-08	28.35	29.52	28.35	28.93	2512347
2016-02-09	28.62	29.85	28.48	29.36	2548657
2016-02-10	29.60	29.90	29.23	29.30	1666691
2016-02-11	29.01	29.24	27.95	28.44	1254574
2016-02-12	28.72	29.40	28.31	29.23	1827120
2016-02-16	29.57	30.85	29.43	30.62	1608662
2016-02-17	31.00	31.21	30.72	30.89	1683710
2016-02-18	31.06	31.06	30.28	30.57	866859
2016-02-19	30.32	30.52	30.01	30.30	1133230
2016-02-22	31.70	31.91	31.37	31.49	1720081
2016-02-23	31.42	31.78	31.20	31.33	872465
2016-02-24	31.08	31.50	30.05	30.60	2013398
2016-02-25	30.59	31.39	30.41	31.19	956577
2016-02-26	31.37	31.64	31.21	31.53	610627
2016-02-29	31.51	32.41	31.47	31.74	901388
2016-03-01	31.60	31.60	31.60	32.44	1070901
2016-03-02	32.27	32.92	32.10	32.44	747059
2016-03-03	32.44	32.44	32.44	31.76	1341660
2016-03-04	31.72	31.72	31.72	31.39	1202813
2016-03-07	31.00	31.03	27.86	28.57	4143525
2016-03-08	28.42	28.78	28.33	28.35	1240385
2016-03-09	28.35	28.35	28.35	28.99	1224701
2016-03-10	29.09	29.61	29.03	29.54	1165346
2016-03-11	29.87	30.33	29.48	29.90	1069472
2016-03-14	29.75	29.87	28.95	29.31	793327
2016-03-15	29.31	29.31	29.31	28.96	970998
2016-03-16	29.09	29.44	28.93	29.39	607327
2016-03-17	29.32	29.72	29.10	29.67	651211
2016-03-18	29.67	29.75	29.67	29.77	100
2016-03-21	29.62	29.87	29.22	29.69	668705
2016-03-22	29.52	29.87	29.38	29.64	789046
2016-03-23	29.60	29.70	28.96	28.97	807872
2016-03-24	28.97	28.97	28.97	29.16	724609
2016-03-28	29.20	29.37	29.08	29.22	139152
2016-03-29	29.02	29.49	28.94	29.15	940713
2016-03-30	29.51	30.44	29.26	30.14	1078701
2016-03-31	30.15	30.15	29.06	30.14	1324686
2016-04-01	29.00	29.83	28.70	29.55	1141668
2016-04-04	29.49	29.66	29.10	29.22	751613
2016-04-05	29.22	29.22	29.22	29.05	944419
2016-04-06	23.84	25.15	23.75	24.81	14768944
2016-04-07	24.63	25.33	24.06	25.08	4135041
2016-04-08	25.12	25.35	24.10	24.15	1965805
2016-04-11	24.25	24.58	24.00	24.34	1439899
2016-04-12	24.52	24.57	24.00	24.18	998087
2016-04-13	24.15	24.63	24.11	24.50	1207923
2016-04-14	24.40	24.66	24.35	24.47	595327
2016-04-15	24.47	24.84	24.38	24.51	1036654
2016-04-18	24.40	24.79	24.00	24.02	1382190
2016-04-19	23.98	24.47	23.91	24.19	2135030
2016-04-20	24.24	24.98	24.19	24.37	1452333
2016-04-21	24.47	24.76	24.22	24.31	857645
2016-04-22	24.25	24.94	24.25	24.50	902596
2016-04-25	24.27	24.66	23.96	24.19	1329558
2016-04-26	24.48	25.11	24.28	24.59	1748476
2016-04-27	25.25	26.19	25.12	26.00	2964723
2016-04-28	25.72	25.88	25.21	25.26	1715967
2016-04-29	25.12	25.25	24.29	24.51	1165904
2016-05-02	24.40	24.50	24.15	24.32	1375571
2016-05-03	24.05	24.22	23.44	23.57	1840704
2016-05-04	23.43	23.52	23.16	23.21	1306122
2016-05-05	23.35	23.64	22.96	23.01	1153937
2016-05-06	22.96	23.24	22.70	23.24	956365
2016-05-09	23.27	23.39	23.03	23.15	874847
2016-05-10	23.14	23.30	22.99	23.21	920672
2016-05-11	23.08	23.26	22.87	22.90	810642
2016-05-12	22.97	22.98	22.18	22.47	1554546
2016-05-13	22.52	22.82	22.26	22.43	762301
2016-05-16	22.42	23.00	22.32	22.55	987597
2016-05-17	22.54	22.93	22.27	22.75	1180226
2016-05-18	22.60	22.96	22.53	22.66	804861
2016-05-19	22.64	23.04	22.43	22.52	1029076
2016-05-20	22.78	23.39	22.52	23.25	1387576
2016-05-23	23.29	23.76	23.19	23.28	1295484
2016-05-24	23.30	23.97	23.30	23.84	747853
2016-05-25	23.90	24.22	23.90	24.18	834451
2016-05-26	24.26	24.29	23.73	24.03	847548
2016-05-27	23.99	24.16	23.85	24.06	759785
2016-05-31	24.18	24.28	24.00	24.08	728476
2016-06-01	23.92	24.07	23.63	23.95	769993
2016-06-02	23.85	24.21	23.80	24.18	782487
2016-06-03	24.17	24.24	23.72	23.97	737279
2016-06-06	24.05	24.49	24.00	24.37	588299
2016-06-07	24.32	24.72	24.20	24.65	813842
2016-06-08	24.65	24.87	24.55	24.65	785300
2016-06-09	24.34	24.52	23.90	24.37	886620
2016-06-10	24.01	24.27	23.75	24.24	955304
2016-06-13	24.05	24.38	23.98	24.16	819178
2016-06-14	23.98	24.75	23.91	24.62	983988
2016-06-15	24.71	24.87	24.53	24.67	931313
2016-06-16	24.50	24.77	24.40	24.75	892257
2016-06-17	24.81	24.87	24.56	24.69	1401117
2016-06-20	24.99	26.04	24.91	25.35	1814180
2016-06-21	25.50	25.63	25.18	25.42	915998
2016-06-22	25.38	25.67	25.12	25.14	594117
2016-06-23	25.46	25.59	25.08	25.20	796964
2016-06-24	24.17	24.53	23.86	23.90	1909333
2016-06-27	23.70	23.70	22.72	23.19	1057411
2016-06-28	23.47	23.66	23.14	23.48	705681
2016-06-29	23.80	23.97	23.57	23.82	725488
2016-06-30	23.88	24.65	23.73	24.44	935319
2016-07-01	24.32	24.59	24.27	24.51	544825
2016-07-05	24.29	24.45	23.77	23.96	873145
2016-07-06	23.77	24.50	23.50	24.45	953858
2016-07-07	24.40	25.12	24.39	24.87	857393
2016-07-08	25.13	25.79	24.85	25.61	947298
2016-07-11	25.64	25.95	25.00	25.04	1087770
2016-07-12	25.11	25.36	24.78	25.23	637560
2016-07-13	25.28	25.35	25.02	25.08	429543
2016-07-14	27.38	28.32	26.88	27.74	5434351
2016-07-15	27.87	27.87	27.42	27.62	1077197
2016-07-18	27.81	28.09	27.60	27.83	764912
2016-07-19	27.79	28.42	27.71	28.41	1004217
2016-07-20	28.36	28.71	28.30	28.47	727516
2016-07-21	28.41	28.64	28.26	28.44	517786
2016-07-22	28.36	28.50	28.10	28.48	644582
2016-07-25	28.46	28.82	28.46	28.74	718953
2016-07-26	28.75	29.03	28.64	28.91	576889
2016-07-27	28.91	29.10	28.73	28.98	514508
2016-07-28	28.90	29.08	28.51	28.66	619922
2016-07-29	28.74	28.85	28.31	28.60	746232
2016-08-01	28.53	29.14	28.35	28.63	1408720
2016-08-02	28.63	28.89	27.71	27.85	739077
2016-08-03	27.75	27.98	27.37	27.46	708498
2016-08-04	27.47	27.60	27.20	27.33	632345
2016-08-05	27.50	28.21	27.46	27.93	780373
2016-08-08	27.94	28.36	27.68	27.78	524840
2016-08-09	27.77	28.35	27.77	27.86	494568
2016-08-10	27.96	27.97	27.73	27.90	389109
2016-08-11	28.10	28.19	27.73	27.83	288518
2016-08-12	27.65	27.88	27.53	27.76	501995
2016-08-15	27.91	28.24	27.75	28.04	835600
2016-08-16	28.14	28.18	27.38	27.48	2250243
2016-08-17	25.27	25.27	23.00	23.38	9836321
2016-08-18	23.33	23.95	23.32	23.63	2158236
2016-08-19	23.74	24.05	23.65	24.00	1550981
2016-08-22	23.78	24.14	23.66	23.97	1472599
2016-08-23	24.11	24.21	23.80	23.82	838354
2016-08-24	23.83	23.87	23.43	23.53	916825
2016-08-25	23.90	24.39	23.61	23.88	1405995
2016-08-26	24.01	24.24	23.66	24.00	1036270
2016-08-29	24.02	24.38	24.01	24.23	868283
2016-08-30	24.29	24.50	24.07	24.17	874225
2016-08-31	24.05	24.30	23.98	24.01	934050
2016-09-01	23.98	24.42	23.98	24.38	894936
2016-09-02	24.24	24.93	24.18	24.65	1040333
2016-09-06	24.81	24.84	24.41	24.63	618053
2016-09-07	24.56	25.90	24.51	25.15	1867870
2016-09-08	24.89	25.02	24.53	24.86	776299
2016-09-09	24.70	24.73	24.04	24.16	872611
2016-09-12	23.78	24.24	23.55	24.01	1121649
2016-09-13	23.79	24.02	23.57	23.94	927267
2016-09-14	24.04	24.13	23.68	23.80	618101
2016-09-15	23.75	24.03	23.65	23.97	1178932
2016-09-16	23.96	24.24	23.76	23.96	1138367
2016-09-19	24.16	24.61	24.07	24.34	546198
2016-09-20	24.42	24.82	24.28	24.28	632964
2016-09-21	24.37	24.62	24.20	24.58	399523
2016-09-22	24.65	25.12	24.43	25.04	716461
2016-09-23	24.93	25.22	24.80	24.97	537263
2016-09-26	24.79	25.11	24.53	24.89	416622
2016-09-27	24.94	25.37	24.91	25.36	527185
2016-09-28	25.49	25.72	25.21	25.52	855439
2016-09-29	25.49	25.55	25.07	25.33	846275
2016-09-30	25.49	25.83	25.31	25.72	962005
2016-10-03	25.60	25.97	25.53	25.53	837201
2016-10-04	25.51	25.68	24.93	25.21	879654
2016-10-05	25.20	25.46	25.10	25.30	822699
2016-10-06	25.20	25.48	24.82	25.46	621372
2016-10-07	25.44	25.46	25.04	25.29	785804
2016-10-10	25.45	25.70	25.29	25.47	403907
2016-10-11	25.31	25.34	24.62	24.98	924671
2016-10-12	24.91	25.15	24.66	25.00	708836
2016-10-13	24.86	24.86	24.40	24.64	544465
2016-10-14	24.80	25.42	24.80	24.92	563807
2016-10-17	24.79	25.15	24.72	24.80	558756
2016-10-18	25.06	25.56	23.76	25.20	2201344
2016-10-19	22.55	22.99	21.50	22.41	11273856
2016-10-20	22.26	22.40	22.00	22.31	2995648
2016-10-21	22.31	22.35	21.97	22.12	2220561
2016-10-24	22.20	23.23	22.18	22.85	2810210
2016-10-25	23.00	23.19	22.67	22.83	1857934
2016-10-26	22.80	23.11	22.63	22.73	1370537
2016-10-27	22.99	23.05	22.54	22.67	965037
2016-10-28	22.78	23.01	22.16	22.19	1158081
2016-10-31	22.19	22.42	22.07	22.30	1224995
2016-11-01	22.17	22.25	21.44	21.68	1390056
2016-11-02	21.60	21.72	21.18	21.25	1307274
2016-11-03	21.39	21.53	21.05	21.12	1078766
2016-11-04	21.00	21.31	20.75	21.12	1136260
2016-11-07	21.38	21.72	21.22	21.70	1219259
2016-11-08	21.59	21.92	21.53	21.82	825539
2016-11-09	21.44	22.82	21.44	22.72	1470520
2016-11-10	22.96	23.37	22.62	23.21	2047326
2016-11-11	23.19	24.23	23.00	24.18	1489623
2016-11-14	24.18	24.75	24.09	24.49	1287225
2016-11-15	24.51	24.73	24.42	24.69	1195932
2016-11-16	24.68	25.00	24.54	24.96	1074711
2016-11-17	24.85	25.31	24.72	25.15	856428
2016-11-18	25.26	25.26	24.80	24.95	672646
2016-11-21	25.08	25.30	24.91	25.14	1059241
2016-11-22	25.17	25.41	24.83	25.41	1293324
2016-11-23	25.38	25.79	25.19	25.24	997673
2016-11-25	25.34	25.87	25.24	25.72	355174
2016-11-28	25.61	25.84	25.41	25.61	678249
2016-11-29	25.53	25.74	25.28	25.63	1031452
2016-11-30	25.65	25.83	25.26	25.32	715749
2016-12-01	25.36	25.60	24.88	25.18	1143423
2016-12-02	24.96	25.43	24.91	25.08	952637
2016-12-05	25.25	25.68	25.03	25.64	1060063
2016-12-06	25.62	26.18	25.55	26.07	682316
2016-12-07	26.09	26.74	25.92	26.68	950749
2016-12-08	26.99	27.23	26.69	26.85	1266091
2016-12-09	26.72	27.04	26.63	26.86	819667
2016-12-12	26.73	27.00	26.61	26.98	708316
2016-12-13	27.00	27.40	26.81	27.25	993506
2016-12-14	27.22	27.40	26.82	26.82	974610
2016-12-15	26.83	27.31	26.67	27.07	897542
2016-12-16	27.06	27.40	26.90	27.07	2751226
2016-12-19	27.09	27.75	27.06	27.47	800970
2016-12-20	27.52	28.22	27.36	27.58	1031439
2016-12-21	27.46	27.73	27.30	27.40	868849
2016-12-22	27.55	27.64	27.20	27.24	874505
2016-12-23	27.21	27.57	27.18	27.46	628092
2016-12-27	27.45	27.90	27.33	27.72	589471
2016-12-28	27.83	27.87	26.95	26.97	673385
2016-12-29	26.87	27.25	26.73	26.95	882461
2016-12-30	26.94	26.94	26.32	26.39	934041
2017-01-03	26.63	27.00	26.29	26.60	1034856
2017-01-04	26.67	27.45	26.54	27.35	1121298
2017-01-05	27.34	27.44	26.89	27.14	874452
2017-01-06	27.07	27.42	26.97	27.28	563911
2017-01-09	26.70	27.19	26.46	27.13	878790
2017-01-10	27.26	27.52	27.15	27.48	506472
2017-01-11	27.48	27.76	27.22	27.57	663050
2017-01-12	27.56	27.57	26.80	27.50	552700
2017-01-13	27.50	27.88	27.07	27.59	783651
2017-01-17	27.51	27.70	27.20	27.45	701951
2017-01-18	27.62	27.80	27.39	27.78	552723
2017-01-19	27.85	28.05	27.44	27.62	729249
2017-01-20	27.82	28.05	27.57	28.05	716706
2017-01-23	27.82	28.03	27.43	27.49	1100687
2017-01-24	27.52	27.60	27.21	27.41	2638964
2017-01-25	28.71	31.64	28.22	28.83	11420933
2017-01-26	28.98	29.73	28.45	28.52	3014746
2017-01-27	28.63	28.77	28.15	28.32	1159683
2017-01-30	28.29	28.31	27.36	27.73	1797995
2017-01-31	27.56	27.79	27.35	27.58	1283059
2017-02-01	27.78	28.03	27.30	27.82	1222865
2017-02-02	27.80	28.09	27.73	27.83	1280513
2017-02-03	27.99	28.30	27.82	28.19	657042
2017-02-06	28.14	28.21	27.95	28.08	444073
2017-02-07	28.10	28.22	27.85	27.94	666749
2017-02-08	27.93	28.00	27.68	27.95	537713
2017-02-09	26.28	26.83	25.68	25.71	3008111
2017-02-10	25.75	25.85	25.40	25.79	1292990
2017-02-13	25.77	25.96	25.50	25.71	989941
2017-02-14	25.56	25.67	25.41	25.56	791883
2017-02-15	25.55	26.10	25.49	25.93	883837
2017-02-16	25.93	26.25	25.87	26.21	703293
2017-02-17	26.05	26.55	25.94	26.49	644773
2017-02-21	27.00	27.23	26.84	27.14	1384631
2017-02-22	27.00	27.97	27.00	27.56	3403509
2017-02-23	27.55	27.78	27.36	27.67	893247
2017-02-24	27.41	27.71	27.20	27.41	898075
2017-02-27	27.30	27.54	27.13	27.53	704941
2017-02-28	27.39	27.56	27.10	27.14	949404
2017-03-01	27.45	27.73	27.29	27.64	1120838
2017-03-02	27.57	27.94	27.36	27.75	788219
2017-03-03	27.68	27.72	27.03	27.12	653566
2017-03-06	26.90	27.04	26.32	26.88	794962
2017-03-07	26.78	27.14	26.62	26.80	573106
2017-03-08	26.71	27.08	26.69	26.91	560096
2017-03-09	26.83	27.07	26.70	26.74	474373
2017-03-10	26.94	27.13	26.69	26.93	519452
2017-03-13	26.92	27.12	26.86	26.90	377581
2017-03-14	26.86	26.88	26.48	26.56	398256
2017-03-15	26.62	26.97	26.47	26.89	536215
2017-03-16	27.00	27.24	26.92	26.98	337640
2017-03-17	26.88	26.94	26.63	26.83	964351
2017-03-20	26.88	26.96	26.65	26.79	522033
2017-03-21	26.97	26.99	26.06	26.15	836881
2017-03-22	26.09	26.28	25.82	26.22	745102
2017-03-23	26.19	26.93	25.98	26.66	977006
2017-03-24	26.98	27.40	26.82	27.13	824361
2017-03-27	26.84	27.19	26.63	27.09	451810
2017-03-28	27.10	27.30	27.08	27.14	599865
2017-03-29	27.06	27.29	26.97	27.18	471664
2017-03-30	27.18	27.41	27.09	27.24	630453
2017-03-31	27.21	27.33	26.70	26.73	937609
2017-04-03	26.84	27.07	26.26	26.40	617778
2017-04-04	25.85	25.99	24.23	24.45	2567877
2017-04-05	24.53	24.77	24.07	24.22	1679435
2017-04-06	24.19	24.76	24.05	24.66	1021974
2017-04-07	24.23	24.73	24.23	24.69	589784
2017-04-10	24.69	25.10	24.69	24.99	616983
2017-04-11	24.93	24.98	24.42	24.94	488082
2017-04-12	24.89	25.03	24.44	24.49	641441
2017-04-13	24.34	24.54	24.02	24.10	655254
2017-04-17	24.16	24.45	24.05	24.24	566058
2017-04-18	24.09	24.35	23.99	24.29	387425
2017-04-19	24.47	24.74	24.32	24.60	480667
2017-04-20	24.73	24.84	24.36	24.81	518487
2017-04-21	24.91	24.92	24.53	24.66	439797
2017-04-24	24.95	24.99	24.70	24.75	590989
2017-04-25	24.89	25.27	24.79	24.82	1061806
2017-04-26	22.55	22.72	20.82	22.07	7809646
2017-04-27	22.10	22.22	21.85	22.15	2317637
2017-04-28	22.07	22.28	21.78	21.88	1861509
2017-05-01	21.82	22.04	21.62	21.85	1097437
2017-05-02	21.86	22.05	21.82	21.99	1084736
2017-05-03	21.90	22.10	21.80	21.99	893095
2017-05-04	22.00	22.17	21.67	22.00	947218
2017-05-05	22.00	22.13	21.89	22.12	993949
2017-05-08	22.05	22.19	21.95	22.18	810812
2017-05-09	22.25	23.00	22.08	22.96	1744045
2017-05-10	22.97	22.99	22.72	22.79	1205342
2017-05-11	22.72	23.22	22.56	22.90	915731
2017-05-12	22.90	22.97	22.45	22.49	818302
2017-05-15	22.58	22.86	22.53	22.75	996840
2017-05-16	22.74	22.83	22.26	22.56	873899
2017-05-17	22.34	22.43	21.58	21.73	1481774
2017-05-18	21.80	21.86	21.61	21.70	719549
2017-05-19	21.77	23.57	21.75	23.09	2576421
2017-05-22	23.93	24.65	23.62	24.46	1788568
2017-05-23	24.50	24.68	24.03	24.23	1308928
2017-05-24	23.99	24.41	23.87	24.32	1057971
2017-05-25	24.46	24.55	24.08	24.30	703871
2017-05-26	24.24	24.24	23.76	23.93	640349
2017-05-30	23.95	24.45	23.95	24.32	825338
2017-05-31	24.44	24.52	23.68	23.85	697496
2017-06-01	23.87	24.14	23.74	24.04	481645
2017-06-02	24.14	24.17	23.75	24.14	621975
2017-06-05	24.13	24.38	24.06	24.24	704688
2017-06-06	24.05	24.65	24.05	24.54	616583
2017-06-07	24.56	24.60	24.19	24.27	495863
2017-06-08	24.39	24.94	24.29	24.90	675880
2017-06-09	24.91	25.15	24.26	24.42	719886
2017-06-12	24.26	24.76	23.96	24.64	841572
2017-06-13	24.74	25.04	24.68	24.97	599045
2017-06-14	25.03	25.06	24.71	24.92	846489
2017-06-15	24.59	24.80	24.18	24.39	918675
2017-06-16	24.31	24.38	23.94	24.17	1515782
2017-06-19	24.10	24.36	23.97	24.36	1046026
2017-06-20	24.48	24.78	24.06	24.06	985716
2017-06-21	24.15	24.62	24.02	24.44	919413
2017-06-22	24.43	25.00	24.28	24.83	631102
2017-06-23	24.85	25.39	24.55	25.35	10451241
2017-06-26	25.37	25.64	25.20	25.29	1165125
2017-06-27	25.25	25.29	24.68	24.70	929396
2017-06-28	24.87	25.32	24.54	25.25	932638
2017-06-29	25.40	25.40	24.57	24.79	1038350
2017-06-30	24.87	24.96	24.39	24.65	1208844
2017-07-03	24.79	25.20	24.53	24.53	537663
2017-07-05	24.54	24.92	24.31	24.83	777552
2017-07-06	24.71	25.59	24.63	25.00	1622673
2017-07-07	25.10	25.73	25.00	25.66	1011221
2017-07-10	25.64	26.00	25.52	25.96	1456831
2017-07-11	25.97	26.11	25.76	26.09	972823
2017-07-12	26.21	26.55	26.03	26.31	794760
2017-07-13	26.35	26.35	25.96	26.14	682898
2017-07-14	26.19	26.28	26.04	26.13	510455
2017-07-17	26.07	26.43	25.98	26.17	684736
2017-07-18	26.08	26.33	25.65	26.16	542627
2017-07-19	26.22	26.41	25.77	26.25	515698
2017-07-20	26.16	26.50	25.86	26.46	626323
2017-07-21	26.55	26.55	26.05	26.27	620195
2017-07-24	26.26	26.31	25.93	26.15	706977
2017-07-25	26.27	26.72	26.06	26.44	899985
2017-07-26	26.51	26.57	26.26	26.51	487477
2017-07-27	26.59	26.71	26.09	26.29	746229
2017-07-28	26.16	26.67	26.15	26.41	592178
2017-07-31	26.40	26.43	25.90	25.91	643196
2017-08-01	26.05	26.17	25.76	26.15	605593
2017-08-02	26.14	26.16	24.47	24.49	1225309
2017-08-03	24.47	24.57	23.86	23.99	820841
2017-08-04	23.98	24.22	23.78	24.19	482998
2017-08-07	24.18	24.57	24.10	24.31	674921
2017-08-08	24.21	24.21	23.59	23.72	908855
2017-08-09	23.54	23.84	23.41	23.50	706866
2017-08-10	23.38	23.40	22.73	22.80	879740
2017-08-11	22.83	23.08	22.67	22.98	941935
2017-08-14	23.20	23.83	23.16	23.58	1346451
2017-08-15	23.69	23.83	23.39	23.78	944862
2017-08-16	23.80	24.22	23.70	23.73	954865
2017-08-17	23.58	23.89	23.03	23.05	815881
2017-08-18	22.94	23.07	22.76	22.85	781606
2017-08-21	22.82	22.87	22.44	22.57	1094135
2017-08-22	22.75	23.19	22.63	23.03	2151444
2017-08-23	20.76	23.46	20.50	22.21	11313368
2017-08-24	22.32	23.45	22.22	23.36	1981556
2017-08-25	23.46	23.76	23.26	23.46	1218778
2017-08-28	23.48	23.58	23.11	23.50	1050018
2017-08-29	23.26	23.41	23.10	23.29	804637
2017-08-30	23.32	24.09	23.29	24.08	1362533
2017-08-31	24.19	24.35	24.06	24.33	1177533
2017-09-01	24.33	24.46	24.23	24.41	819723
2017-09-05	24.30	24.84	24.30	24.59	1229983
2017-09-06	24.64	24.86	24.40	24.68	983458
2017-09-07	24.65	24.75	24.31	24.48	718996
2017-09-08	24.42	24.51	23.83	23.85	782554
2017-09-11	24.09	24.48	23.89	24.20	1189552
2017-09-12	24.24	24.76	24.10	24.68	651200
2017-09-13	24.60	24.66	24.26	24.45	758920
2017-09-14	24.44	24.44	24.12	24.25	679662
2017-09-15	24.27	24.82	24.20	24.59	1579983
2017-09-18	24.65	25.15	24.59	24.88	952510
2017-09-19	24.93	25.11	24.64	24.97	753025
2017-09-20	25.00	25.00	24.50	24.64	854592
2017-09-21	24.63	24.84	24.45	24.63	524191
2017-09-22	24.57	25.16	24.57	24.98	883094
2017-09-25	24.79	26.24	24.79	26.20	2734863
2017-09-26	26.26	26.42	25.73	26.29	1284382
2017-09-27	26.50	28.13	26.45	27.73	2369411
2017-09-28	27.73	28.18	27.45	28.16	1050903
2017-09-29	28.11	28.28	27.76	28.19	1120041
2017-10-02	28.25	28.65	27.83	28.59	1418342
2017-10-03	28.67	29.26	28.58	29.25	1564018
2017-10-04	28.93	29.84	28.90	29.81	1824126
2017-10-05	29.80	29.82	29.07	29.57	1704553
2017-10-06	28.23	29.70	28.22	29.46	2675754
2017-10-09	29.31	29.76	29.31	29.49	1420125
2017-10-10	29.78	29.78	29.22	29.46	1056083
2017-10-11	29.45	29.58	29.19	29.39	1540778
2017-10-12	29.24	29.44	28.89	29.21	941257
2017-10-13	29.36	29.48	29.14	29.36	1084245
2017-10-16	29.54	29.54	29.11	29.28	1350614
2017-10-17	29.20	29.45	28.92	29.34	2111876
2017-10-18	29.31	35.46	29.25	34.16	21658361
2017-10-19	33.34	34.80	32.65	34.18	7208843
2017-10-20	34.17	34.31	32.90	33.85	2701670
2017-10-23	33.85	34.76	33.40	33.90	2428175
2017-10-24	34.15	34.30	33.53	33.67	1426300
2017-10-25	33.56	33.75	31.92	32.52	2545071
2017-10-26	32.76	32.88	32.36	32.82	1348235
2017-10-27	33.09	33.11	32.27	32.64	2619607
2017-10-30	32.50	34.60	32.42	34.32	2964046
2017-10-31	34.56	37.43	34.55	35.70	9192287
2017-11-01	35.36	35.65	33.90	34.55	2689395
2017-11-02	34.35	34.88	34.03	34.14	1425514
2017-11-03	34.20	34.43	33.72	34.08	757366
2017-11-06	35.54	36.36	34.83	36.25	3010354
2017-11-07	36.25	36.38	35.21	35.42	1135717
2017-11-08	35.23	35.39	34.49	34.56	1094400
2017-11-09	34.08	34.72	34.00	34.47	2291774
2017-11-10	34.46	34.80	34.19	34.45	2078092
2017-11-13	34.30	35.24	34.03	35.07	1236901
2017-11-14	34.89	35.55	33.59	35.50	1151036
2017-11-15	35.33	35.63	35.02	35.24	1087115
2017-11-16	35.44	36.68	35.25	36.42	1455161
2017-11-17	36.00	37.12	35.95	36.93	1411650
2017-11-20	37.08	37.17	36.42	37.03	1196392
2017-11-21	37.35	37.50	37.04	37.29	1001020
2017-11-22	37.33	37.40	36.60	36.61	521159
2017-11-24	36.63	36.92	36.63	36.77	336680
2017-11-27	36.55	36.57	36.07	36.23	682738
2017-11-28	36.25	36.64	35.76	36.49	980446
2017-11-29	35.81	36.06	34.19	34.59	1853798
2017-11-30	34.81	35.59	34.45	35.54	977247
2017-12-01	35.42	35.89	34.56	35.66	1600110
2017-12-04	36.00	36.22	34.96	35.02	1136682
2017-12-05	35.08	35.50	34.66	34.78	1148648
2017-12-06	34.60	35.20	34.25	34.35	796941
2017-12-07	34.39	35.09	34.25	34.85	611563
2017-12-08	35.16	35.30	34.69	34.77	449089
2017-12-11	35.11	35.86	34.38	34.53	1080307
2017-12-12	35.00	36.48	34.69	36.12	1938557
2017-12-13	36.09	36.95	36.01	36.81	1680004
2017-12-14	36.77	38.39	36.74	38.04	2215786
2017-12-15	38.13	39.43	37.67	39.13	2848757
2017-12-18	39.50	40.24	39.11	39.63	1807513
2017-12-19	37.45	38.46	37.17	37.63	2705162
2017-12-20	37.96	38.74	37.56	37.73	1174408
2017-12-21	37.70	38.10	37.22	37.75	851383
2017-12-22	37.89	37.89	37.19	37.33	645864
2017-12-26	37.13	37.62	36.94	37.60	490253
2017-12-27	37.59	38.12	37.38	37.51	635130
2017-12-28	37.74	37.82	37.15	37.26	999007
2017-12-29	37.39	37.64	37.04	37.14	576822
2018-01-02	37.00	38.15	37.00	38.14	909063
2018-01-03	38.00	38.41	37.77	37.89	625091
2018-01-04	38.11	38.74	38.00	38.62	772053
2018-01-05	38.67	38.95	38.33	38.35	543753
2018-01-08	38.25	38.86	37.98	38.57	760962
2018-01-09	38.06	38.29	35.93	36.02	1843610
2018-01-10	35.77	36.05	35.17	35.80	1009400
2018-01-11	35.82	36.57	35.82	36.46	1203199
2018-01-12	36.63	37.01	36.44	36.84	781158
2018-01-16	37.24	37.47	35.36	35.60	1018832
2018-01-17	35.88	36.70	35.70	36.60	792503
2018-01-18	36.46	36.73	35.98	36.18	514048
2018-01-19	36.17	36.49	36.05	36.29	527298
2018-01-22	36.09	36.79	35.96	36.69	992606
2018-01-23	35.88	36.60	34.84	35.02	3062278
2018-01-24	36.17	39.00	35.01	35.98	6221579
2018-01-25	36.58	36.58	34.27	34.72	2296210
2018-01-26	34.84	35.27	33.77	35.20	1787917
2018-01-29	34.87	34.98	34.49	34.75	1054803
2018-01-30	34.44	34.89	34.15	34.26	1373850
2018-01-31	34.49	35.00	34.02	34.51	1233641
2018-02-01	34.44	34.98	34.28	34.51	1307413
2018-02-02	34.25	34.25	33.08	33.26	1508800
2018-02-05	32.93	33.34	31.92	32.00	1557249
2018-02-06	31.29	32.86	30.78	32.32	2226256
2018-02-07	32.15	32.75	31.88	32.62	1242327
2018-02-08	32.35	33.29	32.27	32.53	2049583
2018-02-09	32.20	33.13	31.44	32.76	1471790
2018-02-12	32.99	33.67	32.32	33.54	1618361
2018-02-13	33.43	34.71	33.07	34.67	1508568
2018-02-14	34.41	36.12	34.39	35.99	2331711
2018-02-15	36.43	36.56	35.30	36.50	1154830
2018-02-16	36.17	36.91	35.95	36.71	974368
2018-02-20	36.60	37.56	36.60	37.09	1862201
2018-02-21	37.38	38.54	37.18	37.83	1491673
2018-02-22	38.02	38.16	37.23	37.34	925851
2018-02-23	37.58	37.58	36.67	37.34	1199778
2018-02-26	38.00	38.27	37.14	37.26	1165105
2018-02-27	37.12	38.69	37.01	38.31	1579462
2018-02-28	38.25	38.50	37.78	37.83	1065410
2018-03-01	37.83	37.83	36.32	37.11	1066608
2018-03-02	36.76	37.33	35.87	37.21	1046920
2018-03-05	37.15	38.17	36.82	38.06	1305424
2018-03-06	38.63	42.80	38.50	41.76	6373786
2018-03-07	41.48	42.94	41.25	42.89	2485441
2018-03-08	43.02	43.14	40.78	42.86	1892375
2018-03-09	42.97	43.23	41.87	41.95	1515842
2018-03-12	41.97	42.42	41.79	42.13	1059752
2018-03-13	42.27	42.71	41.76	42.17	1069464
2018-03-14	42.30	43.13	41.93	42.49	1249366
2018-03-15	42.80	45.43	42.23	42.29	4932851
2018-03-16	42.30	42.84	41.71	42.68	1324100
2018-03-19	42.32	43.03	41.96	42.62	944623
2018-03-20	42.88	43.81	42.62	43.21	1072137
2018-03-21	43.41	43.76	42.95	42.99	751935
2018-03-22	42.40	42.73	41.22	41.33	1213586
2018-03-23	41.22	41.49	40.37	40.38	824104
2018-03-26	41.24	41.49	40.50	41.44	853808
2018-03-27	41.61	41.61	39.71	40.08	1374931
2018-03-28	40.00	40.28	39.11	39.57	952267
2018-03-29	39.74	40.72	39.34	40.31	1153163
2018-04-02	40.17	40.61	38.73	38.86	882509
2018-04-03	39.29	39.70	38.80	39.50	760333
2018-04-04	38.41	39.86	38.01	39.76	727879
2018-04-05	39.98	40.69	39.80	40.64	834783
2018-04-06	40.30	41.25	40.07	40.42	1762301
2018-04-09	40.76	41.50	40.28	41.01	1635490
2018-04-10	41.54	42.55	41.18	42.36	1474905
2018-04-11	42.10	42.38	40.87	41.52	1412452
2018-04-12	41.60	42.49	41.21	41.68	1299195
2018-04-13	41.87	41.93	40.96	41.16	530994
2018-04-16	41.50	41.50	40.39	40.40	837029
2018-04-17	40.64	41.19	40.43	40.90	644278
2018-04-18	41.14	41.48	40.70	41.20	993436
2018-04-19	40.99	41.53	40.90	41.18	863372
2018-04-20	40.79	41.15	40.05	40.33	830423
2018-04-23	40.39	40.47	39.85	40.38	960833
2018-04-24	40.88	41.14	38.96	39.36	2431389
2018-04-25	42.72	42.84	38.32	39.25	5005791
2018-04-26	39.43	40.34	38.65	40.26	1606066
2018-04-27	40.37	40.48	37.72	38.24	2023682
2018-04-30	38.21	38.33	36.80	37.32	2191589
2018-05-01	37.25	39.10	36.58	38.96	1522122
2018-05-02	38.95	39.66	38.91	39.37	1394916
2018-05-03	39.22	40.44	39.05	40.22	1872530
2018-05-04	40.09	41.13	40.00	40.92	907245
2018-05-07	40.99	41.23	40.56	40.96	841159
2018-05-08	40.73	41.22	40.70	41.06	703284
2018-05-09	41.32	41.60	40.92	41.58	600007
2018-05-10	41.80	42.20	41.53	42.15	1441879
2018-05-11	42.00	42.14	41.76	42.08	830489
2018-05-14	42.31	42.80	42.08	42.33	950105
2018-05-15	42.10	43.72	42.10	43.69	1302210
2018-05-16	43.60	44.20	43.44	43.90	1219977
2018-05-17	43.86	44.63	43.86	44.55	915134
2018-05-18	44.61	44.63	43.93	44.35	942695
2018-05-21	44.77	45.62	44.46	45.54	1275142
2018-05-22	45.78	46.15	45.19	45.32	1318532
2018-05-23	44.85	45.25	44.14	45.17	699273
2018-05-24	45.15	45.40	44.53	45.31	803825
2018-05-25	45.25	46.08	45.22	45.85	880336
2018-05-29	45.62	48.00	45.62	47.32	1973970
2018-05-30	47.41	48.00	47.03	47.21	1922286
2018-05-31	47.13	47.70	46.54	46.62	916740
2018-06-01	47.04	47.42	46.62	47.32	773971
2018-06-04	47.54	48.32	47.35	48.03	1060423
2018-06-05	48.32	49.94	48.11	49.09	2618922
2018-06-06	49.00	49.39	48.21	49.28	1125918
2018-06-07	49.28	49.99	48.86	49.74	975560
2018-06-08	48.00	49.29	48.00	48.97	1147561
2018-06-11	49.03	49.22	48.73	48.98	1405474
2018-06-12	49.20	50.44	48.96	49.72	1252751
2018-06-13	49.79	50.68	49.74	49.95	1018183
2018-06-14	49.95	50.48	49.12	49.45	1120709
2018-06-15	49.19	49.43	48.34	49.18	1857708
2018-06-18	48.72	49.88	48.59	49.74	997435
2018-06-19	48.69	49.25	47.42	48.58	1585228
2018-06-20	48.83	49.22	48.03	48.35	1121206
2018-06-21	48.56	48.73	47.78	48.01	610354
2018-06-22	48.22	48.30	47.56	47.66	1307479
2018-06-25	47.29	47.36	45.32	45.96	967545
2018-06-26	45.44	45.99	44.90	45.68	1180570
2018-06-27	45.94	46.05	43.98	44.03	1149207
2018-06-28	43.45	43.75	41.75	42.43	1918932
2018-06-29	42.81	42.99	41.56	41.57	1028815
2018-07-02	41.54	43.02	40.75	41.57	1034160
2018-07-03	42.00	44.04	41.80	43.63	1664151
2018-07-05	44.15	46.66	43.95	45.24	5232053
2018-07-06	45.12	46.01	44.79	45.86	1349568
2018-07-09	46.07	46.57	45.86	46.38	923343
2018-07-10	46.57	47.02	46.15	46.41	1222744
2018-07-11	45.90	46.10	45.00	45.55	1326168
2018-07-12	45.68	46.32	45.40	45.99	542239
2018-07-13	46.06	46.33	45.44	45.59	447155
2018-07-16	45.52	45.81	44.94	45.36	493494
2018-07-17	45.01	46.40	44.50	46.32	925606
2018-07-18	46.29	46.96	46.15	46.91	582589
2018-07-19	46.84	47.41	46.44	47.28	600318
2018-07-20	47.19	47.43	46.90	47.00	449674
2018-07-23	46.77	47.36	46.28	47.24	489734
2018-07-24	47.41	47.81	47.07	47.35	653458
2018-07-25	47.41	48.19	46.79	48.02	686806
2018-07-26	47.90	48.52	45.21	48.14	503230
2018-07-27	48.10	48.36	47.20	47.37	849428
2018-07-30	47.33	47.49	46.08	46.33	626736
2018-07-31	46.37	47.85	46.02	47.15	860990
2018-08-01	46.92	47.30	46.48	47.08	522889
2018-08-02	46.71	47.85	46.69	47.69	465569
2018-08-03	48.16	49.62	47.91	49.05	1083967
2018-08-06	49.00	49.61	48.88	49.31	584111
2018-08-07	49.31	50.20	49.28	49.73	1574338
2018-08-08	49.73	51.40	49.33	51.22	1591227
2018-08-09	51.31	51.78	50.81	51.25	794556
2018-08-10	50.81	51.14	49.81	50.48	970175
2018-08-13	50.50	51.00	50.00	50.28	850698
2018-08-14	50.32	50.50	49.56	50.16	1866167
2018-08-15	48.65	51.63	44.85	46.26	4861323
2018-08-16	46.37	47.08	45.01	45.11	1702507
2018-08-17	44.86	45.64	44.34	45.45	1050233
2018-08-20	45.44	46.60	44.96	46.43	804438
2018-08-21	44.95	46.16	44.51	45.78	3976927
2018-08-22	45.75	46.00	44.60	45.88	2921983
2018-08-23	46.07	46.50	45.77	46.02	1171323
2018-08-24	46.44	46.96	46.14	46.69	782628
2018-08-27	47.09	47.67	46.55	47.28	1171337
2018-08-28	47.07	47.27	44.95	45.36	1591692
2018-08-29	45.57	46.81	45.15	46.78	1479566
2018-08-30	46.75	47.79	46.52	47.24	1168071
2018-08-31	45.84	48.23	45.84	48.11	1047563
2018-09-04	47.78	48.00	46.90	47.45	1636775
2018-09-05	47.27	47.27	45.12	45.45	1282375
2018-09-06	45.39	45.75	44.63	44.97	1215135
2018-09-07	44.77	45.86	44.66	45.08	809308
2018-09-10	45.41	45.41	42.85	43.60	1694888
2018-09-11	45.20	45.40	42.79	43.45	2516708
2018-09-12	43.12	43.36	41.52	43.25	1798824
2018-09-13	43.79	43.91	42.25	42.28	1151060
2018-09-14	42.48	42.52	41.68	42.19	1558749
2018-09-17	42.14	42.14	39.91	39.99	2177434
2018-09-18	39.89	40.64	39.85	40.35	2383506
2018-09-19	40.56	40.88	39.81	40.60	1879363
2018-09-20	40.97	41.48	40.67	41.24	1255536
2018-09-21	41.01	41.31	39.88	40.29	3609076
2018-09-24	40.06	40.75	39.29	40.47	1371720
2018-09-25	40.10	40.70	39.39	39.65	2083535
2018-09-26	39.69	39.69	37.99	38.05	1957662
2018-09-27	38.12	38.14	37.33	37.46	1953226
2018-09-28	37.45	38.17	37.33	37.87	2037946
2018-10-01	38.00	38.41	37.31	37.51	2046873
2018-10-02	37.48	37.82	36.99	37.15	1652749
2018-10-03	37.10	37.24	36.53	36.86	1050508
2018-10-04	36.65	36.98	36.40	36.75	1313244
2018-10-05	36.75	37.11	35.29	35.79	1464017
2018-10-08	35.43	35.85	34.85	35.69	1891041
2018-10-09	36.66	36.80	35.29	35.54	1326413
2018-10-10	35.16	35.47	34.54	34.64	1659503
2018-10-11	34.63	34.85	33.72	33.72	1606063
2018-10-12	34.27	34.79	34.00	34.56	1770190
2018-10-15	34.50	35.77	34.20	35.02	1483720
2018-10-16	35.34	38.44	35.05	37.54	8270175
2018-10-17	37.41	40.15	36.67	39.46	5218785
2018-10-18	39.07	39.40	37.25	37.66	2789294
2018-10-19	37.66	37.88	35.11	35.68	1972353
2018-10-22	35.86	37.58	35.69	37.49	2525821
2018-10-23	36.79	37.94	35.56	37.74	2097032
2018-10-24	37.49	37.49	34.52	34.55	2138964
2018-10-25	35.03	36.25	34.96	36.06	1348997
2018-10-26	35.45	37.06	35.23	36.31	1235418
2018-10-29	37.05	37.72	35.91	36.47	1365864
2018-10-30	36.52	38.19	36.52	38.13	1197585
2018-10-31	38.79	39.48	38.27	38.82	1174533
2018-11-01	38.68	40.66	38.40	40.57	1891226
2018-11-02	40.59	40.97	39.68	40.21	1378999
2018-11-05	40.22	40.33	39.04	39.58	1138705
2018-11-06	39.51	40.60	39.33	40.41	833575
2018-11-07	40.49	40.95	39.37	40.26	1231256
2018-11-08	40.00	40.83	39.59	40.33	871789
2018-11-09	41.94	43.73	41.30	43.47	3201405
2018-11-12	42.49	42.96	41.12	41.52	1578890
2018-11-13	42.13	44.26	41.79	43.68	2056180
2018-11-14	44.00	44.29	42.37	42.92	1206229
2018-11-15	42.86	44.11	42.36	43.94	1224457
2018-11-16	42.93	43.92	42.16	42.84	1899303
2018-11-19	42.83	43.00	42.03	42.31	1549239
2018-11-20	41.00	42.97	40.58	41.81	1214908
2018-11-21	42.30	43.20	41.86	42.55	943133
2018-11-23	42.26	43.08	42.26	42.58	272635
2018-11-26	43.04	44.12	42.77	44.10	978440
2018-11-27	43.56	44.80	43.31	44.04	1194750
2018-11-28	44.25	46.10	43.69	46.09	1663507
2018-11-29	45.71	46.48	45.51	45.96	880358
2018-11-30	43.06	44.31	43.06	44.14	1696305
2018-12-03	44.79	46.43	44.40	46.23	1693214
2018-12-04	46.00	47.24	45.27	45.32	2971738
2018-12-06	45.19	47.50	44.49	45.97	4107434
2018-12-07	45.67	46.20	43.62	43.87	1480690
2018-12-10	44.03	44.36	43.53	44.13	690732
2018-12-11	45.00	45.88	44.40	44.92	1038131
2018-12-12	45.51	45.97	44.58	45.01	758095
2018-12-13	45.27	45.42	44.65	44.88	715129
2018-12-14	44.36	45.26	43.43	43.52	812387
2018-12-17	43.47	44.73	42.65	43.47	1012605
2018-12-18	44.05	45.19	43.67	43.85	1157029
2018-12-19	43.70	44.68	42.61	42.99	1162375
2018-12-20	43.12	43.50	40.91	41.71	1100038
2018-12-21	41.59	41.80	40.11	40.21	2315716
2018-12-24	39.80	40.33	38.70	38.70	650813
2018-12-26	39.06	41.79	38.67	41.74	964690
2018-12-27	40.88	41.79	40.12	41.77	864819
2018-12-28	41.76	42.32	41.04	41.39	1033576
2018-12-31	41.86	42.78	41.47	42.78	700302
2019-01-02	41.98	43.05	41.74	42.04	1059154
2019-01-03	41.32	41.34	39.63	39.69	1699696
2019-01-04	40.42	41.44	40.01	41.13	924295
2019-01-07	41.18	42.84	40.84	41.66	1251950
2019-01-08	42.37	44.40	42.37	44.38	1707741
2019-01-09	44.59	45.63	44.44	45.45	1210623
2019-01-10	45.09	46.36	44.64	46.30	946497
2019-01-11	46.12	47.33	45.88	47.06	1162525
2019-01-14	46.64	46.96	45.50	46.50	1049896
2019-01-15	46.67	48.10	46.60	47.69	1372488
2019-01-16	47.79	48.36	47.37	47.66	1186879
2019-01-17	47.32	48.44	47.01	48.39	951548
2019-01-18	48.64	48.99	48.06	48.41	1134884
2019-01-22	47.95	47.95	46.62	47.15	914418
2019-01-23	47.40	48.07	47.00	47.51	921660
2019-01-24	47.84	48.95	47.57	48.57	1256317
2019-01-25	49.00	50.81	48.44	50.42	1919274
2019-01-28	49.16	49.73	48.29	49.32	1322377
2019-01-29	48.09	48.48	47.38	48.03	1424796
2019-01-30	48.58	50.07	48.00	49.42	2666513
2019-01-31	49.00	52.76	48.53	50.43	4001757
2019-02-01	50.75	51.35	50.15	50.50	1472474
2019-02-04	50.66	51.13	50.11	50.41	997889
2019-02-05	50.48	51.17	50.34	51.05	972985
2019-02-06	51.18	52.33	50.91	52.20	1410365
2019-02-07	51.66	52.19	50.14	50.60	1362346
2019-02-08	50.34	51.31	50.34	51.12	730282
2019-02-11	51.44	51.95	51.18	51.84	941596
2019-02-12	52.11	52.88	51.93	52.13	1422809
2019-02-13	52.33	52.46	51.47	52.04	1493767
2019-02-14	51.72	52.73	51.41	52.20	821687
2019-02-15	52.61	52.77	52.05	52.23	960297
2019-02-19	51.86	52.06	50.83	50.88	1326625
2019-02-20	51.10	51.89	50.85	51.74	891352
2019-02-21	51.51	52.05	51.43	51.78	592313
2019-02-22	52.19	52.81	51.98	52.52	660941
2019-02-25	52.96	54.25	52.90	53.48	1144935
2019-02-26	53.21	53.98	52.97	53.77	1241675
2019-02-27	53.49	54.12	53.19	53.96	811887
2019-02-28	53.84	54.81	53.75	54.41	1144925
2019-03-01	54.96	55.07	54.06	54.95	1047417
2019-03-04	55.15	55.26	53.75	54.49	956251
2019-03-05	54.60	54.60	54.04	54.40	463841
2019-03-06	54.27	54.27	52.72	52.83	707079
2019-03-07	52.88	53.10	52.01	52.71	1359629
2019-03-08	52.08	52.56	51.60	52.07	831508
2019-03-11	52.45	53.87	52.41	53.71	999299
2019-03-12	53.78	54.25	53.24	53.84	608193
2019-03-13	53.94	54.70	53.41	54.03	1041753
2019-03-14	54.09	54.15	53.44	53.57	512430
2019-03-15	55.83	57.51	54.38	56.87	4513764
2019-03-18	55.38	57.54	55.25	56.93	3138679
2019-03-19	57.40	57.72	56.82	57.28	1290797
2019-03-20	58.18	59.17	57.01	57.88	2629892
2019-03-21	57.91	59.84	57.76	59.44	1632768
2019-03-22	59.11	59.42	56.51	56.51	1393590
2019-03-25	56.51	56.99	55.38	56.38	1685042
2019-03-26	56.96	57.16	54.94	55.82	1660885
2019-03-27	55.93	56.43	54.58	55.64	1185298
2019-03-28	55.45	56.69	55.17	56.49	1641690
2019-03-29	57.05	57.56	56.86	57.22	839166
2019-04-01	57.91	59.74	57.36	59.65	1572102
2019-04-02	59.45	60.45	58.81	60.38	1670891
2019-04-03	60.95	61.75	60.63	60.89	1358503
2019-04-04	61.01	62.10	60.80	62.06	1669917
2019-04-05	62.25	62.98	62.15	62.75	1009832
2019-04-08	62.65	62.95	61.70	62.71	1234559
2019-04-09	62.50	62.89	61.73	62.58	807773
2019-04-10	62.57	63.76	62.23	63.67	1176383
2019-04-11	63.58	64.00	63.01	63.33	834433
2019-04-12	64.05	65.10	63.31	65.01	1249309
2019-04-15	65.20	66.00	65.11	65.49	1238892
2019-04-16	65.58	67.20	65.58	66.40	1657971
2019-04-17	66.96	67.66	66.53	67.20	1513263
2019-04-18	66.99	67.70	65.99	67.17	853626
2019-04-22	66.95	68.10	66.54	67.41	1079079
2019-04-23	67.36	68.74	67.02	68.50	1738536
2019-04-24	68.72	69.21	68.25	68.27	1106538
2019-04-25	68.18	68.37	66.97	67.61	1245852
2019-04-26	67.00	67.00	64.67	65.49	2468601
2019-04-29	65.45	66.45	65.01	65.74	1478613
2019-04-30	65.59	66.18	65.25	66.09	1655532
2019-05-01	66.60	66.63	64.69	64.78	1629527
2019-05-02	57.60	66.44	57.01	66.19	6572702
2019-05-03	66.14	68.83	66.14	68.21	2444247
2019-05-06	66.55	67.58	66.17	67.14	1411386
2019-05-07	66.59	66.61	63.80	65.25	1794218
2019-05-08	65.13	66.58	64.49	64.55	1361023
2019-05-09	63.60	64.32	62.43	63.18	1296264
2019-05-10	62.60	64.63	62.12	64.50	1485220
2019-05-13	62.39	63.04	60.40	60.62	1530985
2019-05-14	61.45	62.70	61.13	62.61	1031903
2019-05-15	62.25	64.99	61.82	64.52	1745621
2019-05-16	64.47	66.29	64.03	64.25	1599688
2019-05-17	63.65	64.39	62.94	63.15	1024517
2019-05-20	61.16	62.50	57.34	57.41	2952824
2019-05-21	58.57	59.70	57.77	58.89	1843252
2019-05-22	58.44	59.89	58.24	58.33	790898
2019-05-23	57.05	57.62	55.83	56.61	1572081
2019-05-24	56.94	58.63	56.90	57.53	923910
2019-05-28	57.97	58.37	57.10	57.14	1218250
2019-05-29	56.20	57.55	55.11	56.67	1001621
2019-05-30	57.06	58.00	56.15	56.56	943984
2019-05-31	55.56	56.17	54.48	55.14	1565990
2019-06-03	54.01	55.99	53.36	53.94	1702508
2019-06-04	54.73	56.55	54.73	56.27	1606394
2019-06-05	56.91	57.39	55.33	56.24	1178123
2019-06-06	56.35	56.80	55.13	56.13	1048505
2019-06-07	56.55	57.34	56.19	57.13	1033992
2019-06-10	57.58	60.16	57.58	59.39	1447905
2019-06-11	58.25	60.93	57.88	58.54	2435416
2019-06-12	57.52	58.33	56.76	56.82	1516358
2019-06-13	57.44	58.12	56.88	57.95	1063682
2019-06-14	56.93	56.93	54.50	54.58	1808944
2019-06-17	55.60	56.50	54.58	54.64	1183012
2019-06-18	54.89	58.80	54.89	58.49	1691706
2019-06-19	58.97	59.04	57.31	57.83	932815
2019-06-20	58.96	59.13	57.06	57.85	971649
2019-06-21	57.50	58.16	56.87	57.15	1428806
2019-06-24	57.10	57.99	56.88	57.26	677348
2019-06-25	57.06	57.79	54.88	55.15	1574817
2019-06-26	56.01	57.39	55.58	57.27	1706635
2019-06-27	57.71	59.56	57.48	58.69	1254707
2019-06-28	59.29	59.29	55.89	56.18	13802685
2019-07-01	59.89	60.57	58.55	59.34	2256529
2019-07-02	58.80	59.28	58.04	58.30	1680663
2019-07-03	58.44	59.22	57.96	58.99	1688182
2019-07-05	58.32	59.68	57.70	59.58	930502
2019-07-08	59.05	59.69	58.79	59.27	1253002
2019-07-09	58.84	60.25	58.70	59.97	879659
2019-07-10	60.80	61.43	59.17	59.73	1074540
2019-07-11	60.00	60.00	58.03	58.45	776661
2019-07-12	58.92	60.07	58.65	59.76	1087901
2019-07-15	59.89	60.32	59.24	59.77	661604
2019-07-16	59.76	59.80	58.80	59.21	714983
2019-07-17	59.57	59.57	58.11	58.24	939430
2019-07-18	58.25	59.74	58.19	59.34	785413
2019-07-19	59.62	59.86	58.12	58.14	775082
2019-07-22	58.56	59.91	58.41	59.65	1291265
2019-07-23	60.04	61.47	60.04	61.39	795647
2019-07-24	61.68	62.63	61.45	62.25	948689
2019-07-25	62.04	62.45	61.57	62.00	838555
2019-07-26	62.49	63.27	62.11	63.02	693568
2019-07-29	63.24	63.34	61.86	62.37	489277
2019-07-30	61.55	62.70	60.91	62.68	653193
2019-07-31	62.58	62.95	61.37	62.18	1218786
2019-08-01	62.35	64.95	60.72	61.52	1483829
2019-08-02	60.95	60.95	58.45	60.05	898098
2019-08-05	58.02	58.16	56.06	56.48	1525725
2019-08-06	57.46	59.23	57.18	58.75	1334079
2019-08-07	57.55	59.14	57.49	58.81	843904
2019-08-08	59.67	61.75	59.40	61.72	1453371
2019-08-09	61.12	61.46	57.69	58.12	1470217
2019-08-12	57.44	58.28	57.07	57.42	757814
2019-08-13	57.11	59.89	56.69	58.40	1250782
2019-08-14	56.64	57.83	56.31	57.14	1025692
2019-08-15	57.24	57.93	56.86	57.19	637673
2019-08-16	57.65	59.00	57.34	58.80	774603
2019-08-19	60.17	60.66	58.19	58.28	736795
2019-08-20	58.25	59.13	57.14	58.24	1969027
2019-08-21	56.22	56.55	48.24	49.01	12196692
2019-08-22	48.56	50.47	47.41	47.80	3142392
2019-08-23	46.91	47.90	45.57	47.10	4408416
2019-08-26	46.05	47.31	43.07	43.18	5366572
2019-08-27	43.98	44.90	43.17	43.89	3357227
2019-08-28	43.79	44.52	43.21	43.90	1201777
2019-08-29	44.39	45.06	44.17	44.29	1226833
2019-08-30	44.64	44.79	42.88	42.93	1337343
2019-09-03	42.70	42.94	41.31	41.78	1911335
2019-09-04	42.36	43.12	42.09	42.66	1790797
2019-09-05	43.42	44.85	43.42	43.62	1281747
2019-09-06	43.91	45.92	43.70	45.82	2973724
2019-09-09	46.20	47.46	46.13	47.02	2296900
2019-09-10	46.82	47.93	46.36	47.53	2179015
2019-09-11	47.74	48.89	46.92	48.82	1620461
2019-09-12	49.36	51.41	49.21	50.77	2765146
2019-09-13	51.00	52.18	50.90	51.91	1691535
2019-09-16	51.10	52.79	50.71	52.15	1659033
2019-09-17	52.10	52.35	51.36	51.45	1990670
2019-09-18	51.59	51.59	50.52	51.24	1037468
2019-09-19	51.45	51.73	50.74	50.84	1055392
2019-09-20	51.05	51.05	49.42	49.76	1713079
2019-09-23	50.04	51.93	49.70	51.60	1246039
2019-09-24	51.54	52.08	49.79	50.08	936171
2019-09-25	49.91	50.72	48.87	50.27	1310527
2019-09-26	50.45	50.50	49.01	49.04	1147880
2019-09-27	48.79	49.27	47.80	48.18	1200381
2019-09-30	48.64	49.11	48.07	49.00	862521
2019-10-01	50.75	52.09	48.99	49.22	1954578
2019-10-02	47.48	48.36	47.25	47.47	1471958
2019-10-03	47.58	48.85	46.01	48.63	1360004
2019-10-04	48.99	50.61	48.77	49.69	636355
2019-10-07	49.58	50.18	49.06	49.45	723123
2019-10-08	48.59	48.94	45.58	45.66	1546141
2019-10-09	46.19	47.24	45.73	46.92	1011813
2019-10-10	46.88	48.43	46.45	47.63	788589
2019-10-11	48.43	49.12	47.50	47.58	2441306
2019-10-14	47.26	47.58	45.42	46.27	1983714
2019-10-15	46.36	49.20	46.21	48.70	1347391
2019-10-16	48.47	48.65	47.23	47.41	1351930
2019-10-17	46.50	47.49	45.85	46.42	1390111
2019-10-18	46.15	46.48	44.15	44.36	1974942
2019-10-21	44.58	45.53	43.69	44.60	1691689
2019-10-22	44.60	45.44	44.21	44.89	904981
2019-10-23	44.24	45.38	44.06	44.52	993588
2019-10-24	45.00	45.65	43.29	45.18	1796230
2019-10-25	45.45	46.19	44.91	45.98	873988
2019-10-28	46.76	49.06	46.28	48.01	1844428
2019-10-29	48.11	48.78	48.01	48.29	1302385
2019-10-30	48.50	48.88	47.83	48.12	2122906
2019-10-31	44.72	48.75	40.46	47.73	6791995
2019-11-01	46.36	46.75	44.86	46.01	2340947
2019-11-04	46.80	49.44	46.24	49.34	2021843
2019-11-05	50.11	51.35	49.25	51.08	1799150
2019-11-06	50.56	50.85	49.23	49.84	1042824
2019-11-07	50.39	50.94	48.86	49.14	756449
2019-11-08	48.65	49.45	48.25	49.39	712140
2019-11-11	48.88	49.21	48.49	48.92	579873
2019-11-12	49.08	49.56	48.33	48.63	703721
2019-11-13	48.23	48.34	47.38	47.46	899840
2019-11-14	47.31	47.49	46.19	47.44	866539
2019-11-15	48.02	48.90	47.19	48.75	1126958
2019-11-18	48.68	48.75	46.98	47.57	1670721
2019-11-19	48.76	48.76	46.80	47.98	1300849
2019-11-20	47.96	48.40	43.83	44.09	2071590
2019-11-21	44.04	44.66	43.77	44.11	1994053
2019-11-22	44.07	45.97	44.06	45.89	1345300
2019-11-25	46.24	46.86	46.00	46.18	881964
2019-11-26	46.16	46.20	44.87	44.94	1063902
2019-11-27	44.95	45.26	44.69	45.02	605902
2019-11-29	44.95	45.03	44.15	44.21	415682
2019-12-02	44.21	44.59	42.69	42.91	1384035
2019-12-03	41.86	42.88	41.74	42.57	983466
2019-12-04	43.04	43.92	43.00	43.50	776992
2019-12-05	43.58	44.17	43.17	43.65	702542
2019-12-06	44.29	44.85	44.17	44.58	1107897
2019-12-09	44.50	44.85	43.24	43.32	1002179
2019-12-10	43.41	44.26	43.10	43.70	1228376
2019-12-11	44.06	45.55	44.00	45.39	977944
2019-12-12	45.46	46.47	45.13	46.06	1560199
2019-12-13	46.14	47.23	45.24	45.37	807579
2019-12-16	45.66	46.48	45.18	45.29	1303349
2019-12-17	45.51	46.33	45.27	46.23	1032802
2019-12-18	46.23	47.92	45.88	47.29	2016911
2019-12-19	47.14	47.91	46.19	47.88	959427
2019-12-20	48.12	48.66	47.90	48.18	2935916
2019-12-23	48.33	48.45	47.24	47.42	689584
2019-12-24	47.45	47.45	46.96	47.26	211693
2019-12-26	47.36	47.64	47.18	47.49	367917
2019-12-27	47.70	47.77	46.83	46.91	478526
2019-12-30	46.90	46.94	45.76	46.46	810650
2019-12-31	46.16	46.68	46.03	46.15	529180
2020-01-02	46.90	46.90	45.60	46.50	1077767
2020-01-03	45.64	46.16	45.30	45.59	860023
2020-01-06	45.00	46.24	44.59	46.19	951526
2020-01-07	46.40	47.09	46.03	46.84	732190
2020-01-08	46.83	47.59	46.66	47.29	643892
2020-01-09	47.36	48.10	46.97	47.92	1375878
2020-01-10	48.15	49.32	47.27	49.29	1412986
2020-01-13	49.65	51.52	49.51	50.16	2149064
2020-01-14	50.19	51.40	49.54	50.90	1383573
2020-01-15	50.69	51.46	50.19	51.28	2381288
2020-01-16	51.70	52.27	51.42	52.21	1119886
2020-01-17	52.21	52.72	51.72	52.36	1541068
2020-01-21	52.02	52.41	51.64	52.30	1118901
2020-01-22	52.48	52.94	51.93	52.04	838360
2020-01-23	52.23	53.92	51.57	53.92	1580539
2020-01-24	54.17	54.38	51.71	51.86	2250510
2020-01-27	50.30	51.17	49.46	50.74	1433574
2020-01-28	51.32	52.52	51.32	52.34	1188525
2020-01-29	52.83	53.08	50.68	50.69	1863486
2020-01-30	48.49	49.25	45.55	46.86	5946431
2020-01-31	46.52	47.19	45.71	46.49	1676391
2020-02-03	46.65	47.43	45.53	47.32	1795453
2020-02-04	48.56	51.25	48.56	51.08	2638446
2020-02-05	51.32	51.95	49.88	50.76	1807871
2020-02-06	51.00	51.04	50.19	50.42	1276168
2020-02-07	50.13	50.13	47.02	47.06	1501657
2020-02-10	46.91	47.94	46.55	47.93	793824
2020-02-11	48.38	49.45	48.07	48.58	812020
2020-02-12	49.13	49.57	48.59	49.35	853880
2020-02-13	49.30	50.20	48.61	49.43	985636
2020-02-14	49.69	49.84	47.88	48.41	845321
2020-02-18	47.80	47.89	46.67	47.07	1169837
2020-02-19	47.12	48.85	47.12	48.23	1292699
2020-02-20	48.11	49.37	47.56	49.28	1015082
2020-02-21	48.98	48.98	47.18	47.39	801790
2020-02-24	45.50	46.81	44.02	46.00	1268375
2020-02-25	46.50	46.80	44.06	44.25	1467581
2020-02-26	44.57	46.09	44.35	44.84	991144
2020-02-27	43.82	45.87	43.09	43.41	1721408
2020-02-28	41.70	45.18	41.67	44.73	2145776
2020-03-02	45.20	46.74	43.73	46.68	1920074
2020-03-03	46.74	48.04	44.05	45.06	1585921
2020-03-04	45.91	46.39	44.62	46.27	1240807
2020-03-05	45.01	46.79	44.98	46.43	1321239
2020-03-06	45.00	45.80	43.30	43.89	1259330
2020-03-09	41.10	41.43	38.45	38.88	1503499
2020-03-10	40.50	41.07	38.27	39.63	2005796
2020-03-11	38.68	40.04	35.28	35.34	1429197
2020-03-12	32.55	32.74	29.00	29.15	2711303
2020-03-13	32.00	34.27	30.19	33.05	1952953
2020-03-16	29.19	31.36	28.73	29.75	1397752
2020-03-17	30.01	36.36	27.77	35.88	2931023
2020-03-18	32.20	38.81	32.20	34.56	3759866
2020-03-19	34.69	38.70	34.02	37.78	2561377
2020-03-20	39.03	39.48	34.02	34.39	2467635
2020-03-23	35.11	36.00	31.31	32.98	1437220
2020-03-24	34.97	38.13	34.54	37.62	2045771
2020-03-25	36.23	40.27	35.36	38.33	1463411
2020-03-26	38.12	41.15	38.05	41.08	1351643
2020-03-27	39.15	39.71	36.58	36.66	1215029
2020-03-30	37.01	38.23	36.43	36.87	1094635
2020-03-31	36.96	37.59	34.42	35.46	1516118
2020-04-01	34.70	34.70	31.08	31.45	2103030
2020-04-02	31.20	34.21	31.10	34.01	1278791
2020-04-03	32.75	35.68	32.62	33.64	1639171
2020-04-06	35.40	38.35	35.07	38.18	1257077
2020-04-07	39.17	39.82	36.69	37.15	1360796
2020-04-08	37.69	40.04	36.54	39.16	966754
2020-04-09	39.41	40.69	37.76	38.48	779384
2020-04-13	38.06	38.47	37.09	37.92	738478
2020-04-14	39.32	40.17	38.78	39.67	873559
2020-04-15	39.31	39.50	37.91	38.79	765772
2020-04-16	37.88	38.03	35.54	35.71	4887839
2020-04-17	35.70	35.85	35.10	35.40	6573138
2020-04-20	35.35	36.02	34.54	35.33	2797890
2020-04-21	34.85	35.80	34.17	34.87	1987201
2020-04-22	36.25	37.14	35.80	36.84	2087444
2020-04-23	36.98	37.64	36.49	37.36	1299839
2020-04-24	37.52	38.30	37.15	38.04	988455
2020-04-27	38.58	39.87	38.30	39.74	1026359
2020-04-28	40.02	41.97	39.53	41.42	2146708
2020-04-29	42.76	46.35	42.54	46.25	3210124
2020-04-30	44.99	45.00	42.61	43.13	2540137
2020-05-01	41.56	42.24	39.39	39.79	1373630
2020-05-04	39.64	40.12	38.65	40.10	903189
2020-05-05	41.35	42.50	40.31	40.58	1086210
2020-05-06	41.01	41.86	40.43	41.15	754585
2020-05-07	41.68	43.45	41.68	43.36	1404055
2020-05-08	44.20	46.71	43.46	46.65	1471470
2020-05-11	45.38	46.40	45.27	45.83	1772236
2020-05-12	45.99	46.35	44.67	44.70	1042384
2020-05-13	44.71	44.84	43.12	43.66	1500057
2020-05-14	42.93	43.68	41.29	43.13	1105532
2020-05-15	41.96	43.94	41.40	42.75	1043695
2020-05-18	44.83	49.52	44.59	49.39	2604862
2020-05-19	49.20	50.97	48.78	49.65	2118304
2020-05-20	52.00	54.68	51.52	53.69	3793523
2020-05-21	53.13	53.78	50.77	50.96	1659232
2020-05-22	50.72	51.82	50.26	51.73	636793
2020-05-26	54.39	55.46	54.07	55.17	1895723
2020-05-27	55.30	56.10	53.38	55.95	1889983
2020-05-28	55.85	56.00	52.76	52.97	1473513
2020-05-29	52.99	53.53	51.46	52.69	1759318
2020-06-01	52.35	53.62	51.68	52.87	1233054
2020-06-02	53.56	54.00	52.31	53.93	1326178
2020-06-03	55.10	57.70	54.64	56.80	1610862
2020-06-04	56.48	57.59	56.08	57.38	2020682
2020-06-05	58.04	60.30	57.00	59.26	2307782
2020-06-08	59.18	60.99	58.79	60.80	1233496
2020-06-09	59.67	61.81	58.32	61.69	1875403
2020-06-10	60.70	61.60	59.88	60.20	2443148
2020-06-11	57.98	59.00	56.95	57.88	2247691
2020-06-12	60.19	61.18	59.12	61.01	2143996
2020-06-15	59.25	61.49	59.16	60.71	1500694
2020-06-16	62.59	64.16	60.39	60.81	1288500
2020-06-17	61.51	62.30	60.77	60.91	1109046
2020-06-18	60.65	61.54	59.64	59.83	768932
2020-06-19	60.29	61.76	60.25	60.51	1508131
2020-06-22	60.36	60.46	59.17	59.50	885176
2020-06-23	60.73	61.29	59.73	60.11	923750
2020-06-24	59.15	59.73	58.02	58.50	905380
2020-06-25	57.85	58.63	57.17	58.40	1646578
2020-06-26	58.27	58.46	56.85	57.74	1175572
2020-06-29	58.42	58.42	56.88	58.30	765798
2020-06-30	58.22	59.57	58.15	59.19	760455
2020-07-01	59.46	59.50	57.42	57.51	731378
2020-07-02	58.40	59.74	57.95	58.81	780291
2020-07-06	60.35	62.97	60.19	61.44	1251777
2020-07-07	60.72	61.48	58.80	58.85	830721
2020-07-08	59.19	60.80	58.87	60.78	600535
2020-07-09	60.90	62.97	59.75	62.37	918491
2020-07-10	62.98	63.63	62.13	63.01	1020526
2020-07-13	63.92	65.53	60.74	60.76	1847778
2020-07-14	59.81	64.41	59.07	64.34	1318018
2020-07-15	64.64	66.46	64.30	66.25	1545663
2020-07-16	65.76	66.64	64.40	66.28	1477291
2020-07-17	66.41	67.27	65.69	66.23	900611
2020-07-20	66.03	67.59	66.03	67.34	734830
2020-07-21	67.43	67.75	66.01	66.90	893683
2020-07-22	67.00	67.48	66.49	67.17	553614
2020-07-23	67.03	67.80	65.47	66.04	1671971
2020-07-24	65.40	66.57	64.63	66.05	593694
2020-07-27	66.94	67.98	66.33	67.94	1123330
2020-07-28	67.81	68.38	66.71	68.22	823817
2020-07-29	68.46	70.22	67.10	69.83	890957
2020-07-30	68.99	69.52	68.43	69.13	1006629
2020-07-31	69.13	70.04	67.40	68.92	1108758
2020-08-03	69.22	70.84	69.01	70.12	826936
2020-08-04	70.79	72.46	70.57	72.33	796187
2020-08-05	72.73	73.09	71.60	72.95	613510
2020-08-06	73.09	73.46	72.52	73.34	809032
2020-08-07	72.80	73.96	71.65	72.66	721680
2020-08-10	73.11	74.14	72.39	73.69	966566
2020-08-11	73.70	74.72	72.95	73.29	1127809
2020-08-12	73.60	73.63	72.29	72.97	1000417
2020-08-13	72.76	73.73	72.17	72.35	1302993
2020-08-14	72.63	73.24	72.16	72.34	678914
2020-08-17	73.00	73.49	72.26	72.38	1363733
2020-08-18	71.94	72.80	67.52	68.44	3303219
2020-08-19	65.17	66.00	62.01	63.31	3910139
2020-08-20	62.83	63.35	60.28	61.26	2219947
2020-08-21	61.20	61.46	59.65	60.37	1231814
2020-08-24	60.63	62.14	60.63	61.93	1057838
2020-08-25	62.39	63.28	62.01	62.71	999592
2020-08-26	62.39	62.91	61.35	62.68	795848
2020-08-27	63.40	63.52	61.98	62.30	745751
2020-08-28	62.45	63.76	62.11	63.74	834734
2020-08-31	63.62	63.97	62.31	63.10	647216
2020-09-01	63.70	65.41	62.83	63.99	716075
2020-09-02	64.68	66.84	63.80	66.67	1734128
2020-09-03	65.71	66.50	60.50	61.16	1608180
2020-09-04	61.46	61.67	57.32	60.77	1273012
2020-09-08	58.00	60.06	57.51	58.06	994752
2020-09-09	59.45	59.99	58.47	59.73	977801
2020-09-10	60.53	61.40	59.08	59.09	792280
2020-09-11	59.99	60.86	59.30	59.86	573650
2020-09-14	60.91	63.04	60.36	62.64	969925
2020-09-15	63.43	64.72	62.62	64.36	1199429
2020-09-16	64.84	66.31	64.48	65.40	1225993
2020-09-17	63.51	65.05	62.91	63.63	1097124
2020-09-18	64.42	65.46	62.01	62.37	2032035
2020-09-21	60.50	60.85	58.13	58.41	1209616
2020-09-22	59.28	61.45	58.76	61.22	1394790
2020-09-23	61.37	61.50	57.55	57.74	1145230
2020-09-24	57.00	59.15	56.39	59.07	1386642
2020-09-25	58.73	60.71	58.30	60.02	564991
2020-09-28	61.60	62.51	60.74	62.46	756656
2020-09-29	62.37	63.46	61.98	62.71	672342
2020-09-30	62.85	64.73	62.69	63.74	935275
2020-10-01	64.52	66.48	64.52	65.83	842856
2020-10-02	63.49	65.06	63.18	64.07	752211
2020-10-05	65.19	66.79	65.19	66.30	700288
2020-10-06	66.65	67.72	65.31	65.63	648342
2020-10-07	67.39	68.38	66.73	67.92	1228739
2020-10-08	68.78	69.33	68.20	69.03	719249
2020-10-09	70.00	70.87	69.35	69.54	891309
2020-10-12	69.87	70.39	68.61	69.05	500948
2020-10-13	69.11	71.68	68.88	71.49	1222553
2020-10-14	71.79	72.90	71.08	71.38	836870
2020-10-15	69.69	71.62	69.68	71.37	1121685
2020-10-16	71.93	72.17	70.91	71.29	492567
2020-10-19	73.40	77.19	73.05	73.93	2566206
2020-10-20	74.60	74.90	72.88	73.26	901105
2020-10-21	72.95	73.89	71.33	71.57	674838
2020-10-22	72.05	73.20	71.61	71.91	610189
2020-10-23	72.25	73.42	71.28	72.53	654845
2020-10-26	71.44	72.22	70.08	71.19	676169
2020-10-27	71.34	71.38	67.92	68.00	1217957
2020-10-28	66.49	66.97	65.62	66.22	1220800
2020-10-29	64.04	65.00	60.56	63.21	2946089
2020-10-30	62.56	63.90	61.08	63.60	1684203
2020-11-02	63.60	65.25	62.17	63.86	1254370
2020-11-03	65.46	67.09	64.00	64.93	876304
2020-11-04	64.30	65.14	62.93	64.01	1264860
2020-11-05	65.44	68.81	65.32	68.70	927150
2020-11-06	68.75	71.28	68.38	70.91	1122839
2020-11-09	72.89	73.58	65.36	65.36	1473852
2020-11-10	65.28	66.06	62.70	63.52	1186955
2020-11-11	64.50	68.37	64.12	68.32	1094751
2020-11-12	68.32	69.48	67.18	68.75	2109246
2020-11-13	70.13	71.34	68.76	69.91	1034760
2020-11-16	71.18	71.39	69.43	71.31	850993
2020-11-17	70.65	71.89	69.75	71.60	722475
2020-11-18	72.00	73.16	70.91	72.61	833089
2020-11-19	75.06	81.01	74.18	81.00	3345777
2020-11-20	81.20	84.79	80.77	82.10	2436561
2020-11-23	82.63	89.10	81.80	88.98	3545218
2020-11-24	89.80	91.04	87.47	89.75	1844007
2020-11-25	89.38	89.88	86.26	88.82	1065775
2020-11-27	89.50	93.96	89.50	92.18	830391
2020-11-30	92.84	93.00	88.54	90.39	1578086
2020-12-01	91.75	93.17	89.49	89.70	1803022
2020-12-02	88.80	90.81	88.07	89.69	1387446
2020-12-03	90.71	92.45	89.74	91.82	1044585
2020-12-04	91.88	93.61	90.55	93.50	891240
2020-12-07	91.24	92.40	90.25	90.77	1458126
2020-12-08	90.93	99.22	90.89	99.06	2957739
2020-12-09	97.64	104.27	94.28	96.37	4567650
2020-12-10	95.41	97.87	93.42	93.63	2327504
2020-12-11	93.07	93.96	91.69	92.80	1304719
2020-12-14	93.37	95.10	90.69	91.28	1409026
2020-12-15	92.72	93.99	90.33	91.83	1182192
2020-12-16	92.00	92.63	90.25	90.74	1164245
2020-12-17	91.67	96.69	90.24	95.85	2433751
2020-12-18	96.66	99.36	95.61	97.72	3692493
2020-12-21	95.15	103.21	95.00	99.35	2526318
2020-12-22	100.26	103.74	99.66	103.41	1260597
2020-12-23	104.21	105.97	102.55	104.83	1189698
2020-12-24	105.09	105.23	102.71	103.10	316094
2020-12-28	105.67	105.93	100.50	101.02	1294382
2020-12-29	101.50	101.96	96.60	97.20	1017856
2020-12-30	98.24	105.74	98.24	104.39	2294641
2020-12-31	105.46	109.17	104.00	105.90	1542400
2021-01-04	108.00	116.49	105.72	106.99	2715199
2021-01-05	105.00	111.21	105.00	106.98	2100222
2021-01-06	108.25	116.17	107.58	113.81	2230176
2021-01-07	117.39	121.67	114.25	115.45	3084405
2021-01-08	117.67	118.82	111.56	113.79	2358688
2021-01-11	112.00	119.88	111.47	117.37	1960806
2021-01-12	119.77	123.42	118.11	120.54	1840827
2021-01-13	122.00	123.21	118.66	119.59	1218255
2021-01-14	120.00	126.56	120.00	123.53	1396372
2021-01-15	122.95	123.21	115.10	117.16	1979609
2021-01-19	119.96	121.80	115.74	120.09	1717275
2021-01-20	121.95	122.50	114.32	114.50	1984125
2021-01-21	115.29	118.37	112.35	115.17	1703324
2021-01-22	113.29	115.31	112.50	114.37	1307552
2021-01-25	116.23	116.23	109.10	111.12	3570236
2021-01-26	112.30	112.64	105.06	106.61	2229747
2021-01-27	103.85	105.87	98.92	102.18	2427731
2021-01-28	105.50	106.15	97.02	104.74	3166034
2021-01-29	103.00	106.88	99.54	101.08	2614657
2021-02-01	103.60	114.97	103.37	114.14	3785804
2021-02-02	117.16	117.60	110.07	116.30	2590669
2021-02-03	116.96	118.18	112.41	113.66	1161067
2021-02-04	112.92	117.73	110.50	117.69	1087686
2021-02-05	118.79	119.49	115.21	117.73	774960
2021-02-08	118.96	123.30	118.28	123.02	1387873
2021-02-09	122.03	124.12	120.71	122.27	1155916
2021-02-10	123.12	125.96	120.60	123.47	1163919
2021-02-11	123.50	129.90	123.05	128.28	1403046
2021-02-12	125.85	128.00	121.59	123.08	1790207
2021-02-16	124.81	125.69	118.58	118.83	2023834
2021-02-17	120.55	122.19	114.62	116.63	2207975
2021-02-18	115.00	117.52	113.21	116.56	1541326
2021-02-19	119.00	126.83	118.82	125.86	1952441
2021-02-22	125.53	125.86	116.24	117.10	1752792
2021-02-23	112.79	118.40	102.50	117.92	2905799
2021-02-24	115.46	119.50	110.80	118.26	1615434
2021-02-25	117.00	117.81	105.12	105.21	2502166
2021-02-26	106.70	114.69	103.30	113.46	2740145
2021-03-01	117.29	118.54	113.68	118.44	1550834
2021-03-02	118.87	120.50	113.79	114.11	1027591
2021-03-03	114.28	115.48	108.77	109.95	1335610
2021-03-04	108.90	110.96	99.55	102.01	2763305
2021-03-05	105.99	106.90	96.00	106.49	2235997
2021-03-08	105.54	107.13	94.09	94.12	2299801
2021-03-09	99.29	104.04	98.50	101.37	2519996
2021-03-10	102.29	105.65	101.15	102.79	1760305
2021-03-11	108.03	112.60	106.46	111.15	1629737
2021-03-12	107.59	110.86	105.62	110.10	1210106
2021-03-15	111.09	112.33	108.93	112.17	1051436
2021-03-16	113.22	118.32	112.80	114.03	1643759
2021-03-17	111.14	117.69	109.63	116.38	1712043
2021-03-18	113.15	115.99	105.10	105.42	1870573
2021-03-19	106.46	108.46	104.17	106.77	4428515
2021-03-22	110.29	110.70	107.13	108.69	1009433
2021-03-23	107.93	108.73	100.68	101.76	1590373
2021-03-24	103.92	105.00	100.88	101.17	1219658
2021-03-25	98.40	103.39	97.08	102.74	1295494
2021-03-26	103.48	107.75	102.39	107.50	1002129
2021-03-29	107.38	107.38	99.84	100.45	1496908
2021-03-30	99.93	103.54	97.38	102.69	1404698
2021-03-31	103.85	109.74	103.84	108.13	1507157
2021-04-01	110.50	115.88	110.03	115.23	1570880
2021-04-05	118.11	118.88	113.54	115.74	1218370
2021-04-06	116.42	119.14	114.40	117.57	1668088
2021-04-07	116.46	118.57	114.07	114.23	1372665
2021-04-08	117.94	118.45	114.50	114.92	1440623
2021-04-09	112.68	112.98	108.28	111.02	1291987
2021-04-12	110.30	111.52	107.90	111.37	979971
2021-04-13	111.73	113.10	109.36	110.94	641977
2021-04-14	111.45	114.55	110.19	110.70	871600
2021-04-15	111.93	114.52	111.41	113.81	1495070
2021-04-16	113.27	114.97	111.74	112.08	1179228
2021-04-19	111.21	113.22	107.96	109.69	1753571
2021-04-20	108.94	109.32	100.63	103.09	2760008
2021-04-21	102.84	109.54	101.79	109.03	1422411
2021-04-22	110.97	113.90	108.66	108.72	1325864
2021-04-23	110.34	115.70	110.10	114.77	1579464
2021-04-26	113.44	119.71	113.27	119.02	1516889
2021-04-27	119.76	119.82	116.36	116.64	1265805
2021-04-28	115.48	116.03	112.71	112.73	1184551
2021-04-29	106.00	106.00	96.26	98.53	5999358
2021-04-30	97.01	104.28	96.00	99.42	2478516
2021-05-03	99.55	100.55	96.72	97.07	2054614
2021-05-04	96.07	96.58	90.60	94.25	2798015
2021-05-05	95.49	95.90	91.66	94.09	960606
2021-05-06	92.71	94.32	91.21	94.15	1031154
2021-05-07	95.50	97.54	94.74	95.68	1085768
2021-05-10	96.86	96.86	91.46	92.07	1302173
2021-05-11	88.16	94.66	86.35	93.24	1297289
2021-05-12	90.23	92.25	87.85	88.38	1254685
2021-05-13	89.85	91.96	86.12	88.24	1646922
2021-05-14	89.68	93.41	88.52	91.82	1314050
2021-05-17	90.10	90.71	87.34	90.66	1236284
2021-05-18	91.84	92.49	89.92	90.73	1292012
2021-05-19	89.48	93.18	87.27	92.89	1234341
2021-05-20	92.89	96.40	92.48	95.54	1530255
2021-05-21	96.50	98.00	95.11	96.29	1228502
2021-05-24	97.00	97.95	95.52	97.05	928268
2021-05-25	98.28	99.12	95.83	96.97	1212615
2021-05-26	97.49	99.25	96.92	98.60	791234
2021-05-27	98.39	101.58	97.65	100.27	1395860
2021-05-28	100.74	102.00	99.67	100.01	1108266
2021-06-01	100.25	101.64	97.72	99.06	978226
2021-06-02	98.88	100.43	97.31	99.73	829297
2021-06-03	98.00	98.28	95.46	95.64	919211
2021-06-04	97.33	100.04	97.19	98.69	1623755
2021-06-07	97.54	98.12	95.70	96.15	1258091
2021-06-08	97.07	97.22	93.54	95.34	1247736
2021-06-09	95.98	96.75	93.95	95.80	1443485
2021-06-10	96.36	98.87	95.36	98.50	1318491
2021-06-11	99.22	99.50	96.75	96.82	611752
2021-06-14	96.96	100.40	96.37	100.01	955145
2021-06-15	99.10	99.80	95.91	96.14	848149
2021-06-16	95.24	95.95	92.36	93.52	1359668
2021-06-17	93.26	94.52	92.36	93.74	1571923
2021-06-18	92.53	92.91	89.45	91.04	1706631
2021-06-21	91.39	92.75	90.28	92.26	970059
2021-06-22	91.45	92.94	91.04	92.85	758021
2021-06-23	93.37	95.19	93.00	94.54	786165
2021-06-24	95.31	99.00	95.31	98.76	1354210
2021-06-25	98.76	99.36	97.80	98.59	1207860
2021-06-28	100.00	101.16	99.22	101.05	930256
2021-06-29	101.28	102.42	100.71	101.49	772962
2021-06-30	101.05	101.17	97.68	97.93	1042227
2021-07-01	98.43	98.53	95.90	96.64	800201
2021-07-02	97.69	98.00	95.15	95.94	415313
2021-07-06	95.71	99.38	95.48	97.45	894378
2021-07-07	97.83	98.95	94.65	94.99	655618
2021-07-08	91.65	94.83	90.33	93.55	927364
2021-07-09	94.37	95.70	93.51	94.88	732017
2021-07-12	95.36	95.83	93.74	95.28	590709
2021-07-13	94.81	96.03	94.15	95.17	914774
2021-07-14	96.18	97.47	91.85	91.99	739838
2021-07-15	91.97	92.26	88.09	88.25	1597745
2021-07-16	89.01	89.79	86.03	86.09	2142088
2021-07-19	84.40	85.56	81.54	85.30	2721595
2021-07-20	85.86	89.00	84.50	88.30	1247615
2021-07-21	88.88	93.54	88.65	93.15	1483044
2021-07-22	92.30	93.21	90.88	92.15	1395099
2021-07-23	92.59	92.77	90.05	92.41	740972
2021-07-26	92.03	93.00	90.74	92.20	649898
2021-07-27	91.10	91.11	85.15	88.06	1681391
2021-07-28	88.72	91.59	88.72	90.63	928200
2021-07-29	90.82	91.97	89.86	91.09	705335
2021-07-30	89.89	92.93	89.19	92.76	1086117
2021-08-02	93.15	95.41	92.47	92.92	1050392
2021-08-03	93.59	94.75	89.86	93.63	1352854
2021-08-04	93.12	95.72	93.12	94.23	767858
2021-08-05	95.06	97.85	94.74	96.60	1374887
2021-08-06	94.92	97.37	94.92	95.77	871349
2021-08-09	96.13	96.66	94.23	95.55	701111
2021-08-10	95.74	96.27	94.25	94.51	934797
2021-08-11	94.63	94.70	91.41	92.97	872669
2021-08-12	92.48	92.97	90.60	91.69	771277
2021-08-13	91.52	92.22	90.52	90.82	695745
2021-08-16	89.66	90.31	87.12	87.48	1704285
2021-08-17	85.80	86.48	83.79	86.25	3048218
2021-08-18	79.20	81.00	75.06	78.36	7703304
2021-08-19	77.94	81.00	77.13	79.68	2512203
2021-08-20	79.43	82.82	79.20	82.76	1840074
2021-08-23	83.73	87.42	83.63	86.59	1971775
2021-08-24	87.03	88.25	86.62	87.57	1417501
2021-08-25	88.37	90.80	88.37	89.14	1637272
2021-08-26	87.23	87.83	84.15	84.72	2063720
2021-08-27	84.71	87.03	84.59	86.95	1782498
2021-08-30	87.73	88.00	85.10	85.71	1448488
2021-08-31	85.53	86.07	84.30	84.98	1167750
2021-09-01	85.83	85.83	84.33	84.73	1358149
2021-09-02	85.06	87.16	84.40	86.94	1538594
2021-09-03	87.16	87.80	85.55	85.67	1256990
2021-09-07	86.20	86.20	83.91	85.18	2332481
2021-09-08	84.83	85.09	82.49	83.45	2009628
2021-09-09	83.00	87.01	82.94	85.43	1016700
2021-09-10	86.64	89.24	86.53	86.62	1049517
2021-09-13	86.99	88.87	85.05	88.84	1070370
2021-09-14	89.49	89.59	87.75	88.07	1033675
2021-09-15	88.57	88.57	85.87	86.94	1184474
2021-09-16	86.69	88.59	86.30	88.30	898925
2021-09-17	85.69	86.61	84.27	85.70	2717143
2021-09-20	83.87	84.52	81.92	83.93	1355265
2021-09-21	84.96	84.96	82.77	83.99	811972
2021-09-22	84.77	86.78	84.53	86.40	799006
2021-09-23	87.29	87.29	85.52	86.73	1265293
2021-09-24	85.88	86.63	84.68	84.76	942911
2021-09-27	83.49	86.10	82.13	84.97	759002
2021-09-28	83.26	84.09	81.13	81.76	1434663
2021-09-29	81.87	82.43	79.89	80.03	1427039
2021-09-30	80.10	82.03	79.80	80.73	1356400
2021-10-01	81.29	81.29	79.09	79.12	1335171
2021-10-04	83.25	85.00	79.33	80.07	865071
2021-10-05	80.99	83.16	79.01	82.88	1375826
2021-10-06	81.40	83.60	80.27	82.95	1049771
2021-10-07	84.65	85.67	83.84	84.27	1151935
2021-10-08	86.30	86.30	83.48	83.66	797173
2021-10-11	84.19	85.21	83.30	83.39	531832
2021-10-12	83.17	83.96	82.26	82.89	1026538
2021-10-13	83.40	86.09	83.00	86.00	1432152
2021-10-14	87.49	88.30	85.50	87.81	1270978
2021-10-15	88.42	88.76	85.10	85.24	752688
2021-10-18	84.52	88.04	84.42	87.90	845197
2021-10-19	88.80	93.71	88.50	93.36	1517151
2021-10-20	93.70	94.00	89.81	90.21	1194305
2021-10-21	90.25	92.71	90.25	91.00	826045
2021-10-22	90.30	92.05	89.01	89.44	806944
2021-10-25	90.42	92.58	89.51	91.85	952335
2021-10-26	93.00	94.77	91.89	93.32	1513695
2021-10-27	93.23	96.09	90.87	90.87	1613969
2021-10-28	107.32	125.37	105.21	121.04	8803034
2021-10-29	119.77	128.15	119.01	120.11	3825275
2021-11-01	120.11	131.10	117.37	130.72	4877746
2021-11-02	133.44	135.25	129.39	131.52	1888329
2021-11-03	130.99	135.75	130.49	132.76	2129829
2021-11-04	134.00	136.27	131.58	133.30	1556926
2021-11-05	134.22	135.10	132.70	134.84	1025391
2021-11-08	135.47	138.95	135.47	137.49	1555048
2021-11-09	138.53	138.85	132.22	134.98	1228586
2021-11-10	132.43	139.00	131.00	136.00	1458898
2021-11-11	137.00	140.51	134.07	137.90	1263464
2021-11-12	138.43	141.41	138.38	139.55	1038278
2021-11-15	140.00	142.33	136.90	137.54	1575751
2021-11-16	137.00	141.97	135.50	141.87	2018264
2021-11-17	137.38	139.07	121.57	128.77	5265975
2021-11-18	133.02	134.18	126.59	128.39	1641152
2021-11-19	129.58	131.57	128.77	129.22	1353305
2021-11-22	133.00	139.21	126.73	126.78	1872607
2021-11-23	126.00	128.06	121.09	123.88	1780068
2021-11-24	122.43	127.22	120.45	126.65	891689
2021-11-26	123.40	127.67	121.87	124.00	1106296
2021-11-29	127.70	129.09	123.51	129.01	1215746
2021-11-30	127.01	127.68	117.62	122.62	2106644
2021-12-01	123.00	125.28	117.66	118.05	1880684
2021-12-02	118.23	119.68	113.59	119.09	2569415
2021-12-03	119.99	120.75	114.00	114.99	1410543
2021-12-06	115.29	116.84	111.16	115.82	1053363
2021-12-07	119.08	125.69	119.08	123.38	1265732
2021-12-08	123.49	125.84	119.01	123.87	1042830
2021-12-09	122.04	124.03	117.17	117.46	1287466
2021-12-10	119.03	121.28	114.26	115.19	1045865
2021-12-13	116.69	117.73	110.56	110.78	1210813
2021-12-14	109.92	111.24	104.40	109.94	1888607
2021-12-15	110.80	113.01	106.26	112.89	1427665
2021-12-16	114.20	114.50	102.30	104.60	2428984
2021-12-17	103.42	108.78	102.09	106.78	3130001
2021-12-20	104.24	106.30	102.43	104.50	900166
2021-12-21	107.50	110.00	104.75	108.34	1114191
2021-12-22	107.99	110.63	107.05	109.93	949531
2021-12-23	111.28	112.53	109.80	110.95	626770
2021-12-27	110.97	113.57	110.97	113.11	697919
2021-12-28	114.23	114.23	109.01	109.36	584164
2021-12-29	108.63	110.27	107.25	109.02	639317
2021-12-30	109.28	112.35	108.73	110.63	890687
2021-12-31	111.19	113.03	111.10	111.77	705274
2022-01-03	116.64	121.81	114.68	121.14	2258073
2022-01-04	121.90	125.58	116.31	121.70	1989827
2022-01-05	121.00	122.62	113.43	114.46	1404575
2022-01-06	113.69	115.70	110.14	113.05	1126720
2022-01-07	111.96	116.91	108.70	108.97	1469494
2022-01-10	106.50	106.89	100.67	106.77	2345480
2022-01-11	106.60	109.65	104.80	108.91	1193443
2022-01-12	113.87	115.50	109.69	110.50	974274
2022-01-13	112.00	112.85	105.14	105.14	1611328
2022-01-14	103.56	108.36	103.33	108.07	1488177
2022-01-18	105.67	107.27	102.21	102.30	1140394
2022-01-19	102.81	104.23	96.30	96.55	1510695
2022-01-20	97.21	99.37	92.51	92.64	1868686
2022-01-21	91.61	94.53	89.23	89.81	2192411
2022-01-24	86.40	93.23	83.49	92.93	2635834
2022-01-25	89.58	92.06	86.65	88.94	1668684
2022-01-26	92.05	97.00	88.57	89.79	4011459
2022-01-27	98.00	98.21	87.58	89.47	3444389
2022-01-28	89.82	89.99	82.88	87.74	2837725
2022-01-31	81.99	94.83	81.00	94.24	5057137
2022-02-01	95.44	98.00	93.21	97.45	5177587
2022-02-02	97.45	98.25	92.50	96.10	2362088
2022-02-03	92.81	95.13	89.45	90.29	2517598
2022-02-04	90.05	94.31	89.67	92.64	1120753
2022-02-07	92.19	96.46	91.46	91.99	1350259
2022-02-08	91.71	96.11	91.45	95.28	1798357
2022-02-09	96.69	99.27	94.74	99.27	1791038
2022-02-10	96.44	101.48	95.48	96.62	1713905
2022-02-11	98.25	99.57	94.28	95.43	2273900
2022-02-14	95.70	99.13	94.66	97.04	1225504
2022-02-15	98.79	108.38	98.54	106.99	2200244
2022-02-16	105.72	106.00	102.81	105.40	1376521
2022-02-17	104.40	104.40	99.53	100.05	1043608
2022-02-18	100.80	100.99	95.09	96.59	1357956
2022-02-22	95.05	98.18	92.35	93.85	1236565
2022-02-23	95.65	96.48	91.45	91.87	1034286
2022-02-24	87.51	100.35	87.51	100.02	1835273
2022-02-25	99.18	101.17	96.37	101.10	1306555
2022-02-28	100.26	103.94	98.70	102.72	1477284
2022-03-01	101.43	103.29	97.46	98.44	1968839
2022-03-02	98.44	100.56	95.70	100.41	1361432
2022-03-03	102.10	103.16	98.35	99.30	1699925
2022-03-04	98.81	99.89	93.55	94.91	1438097
2022-03-07	95.56	96.47	90.42	90.71	3301209
2022-03-08	90.15	96.25	88.16	93.34	3206844
2022-03-09	95.25	99.81	95.02	99.26	1705955
2022-03-10	97.44	98.04	94.13	96.13	1116004
2022-03-11	98.00	98.50	91.24	92.06	1024351
2022-03-14	90.98	92.35	85.67	86.46	1617701
2022-03-15	86.11	91.86	84.88	91.54	1795274
2022-03-16	93.08	100.39	93.08	99.25	1963857
2022-03-17	98.19	103.49	96.87	103.19	1268759
2022-03-18	103.00	106.85	101.65	105.69	3797957
2022-03-21	104.25	106.71	101.90	103.96	1209349
2022-03-22	104.83	107.31	103.87	104.40	1037249
2022-03-23	102.75	107.33	101.94	103.51	1160900
2022-03-24	105.30	109.02	103.84	108.95	1680902
2022-03-25	109.50	113.13	108.26	112.70	2171720
2022-03-28	112.40	116.44	110.27	116.36	1499608
2022-03-29	118.14	122.22	117.76	121.45	2228362
2022-03-30	120.00	122.22	114.82	115.60	2120006
2022-03-31	115.61	117.27	113.80	113.86	1310895
2022-04-01	114.46	115.29	111.23	112.93	1395552
2022-04-04	113.01	116.52	112.77	114.72	1451648
2022-04-05	113.37	114.73	107.57	107.73	1234446
2022-04-06	106.12	107.11	100.57	101.74	1612199
2022-04-07	101.57	104.68	98.51	100.90	1279775
2022-04-08	100.24	104.04	99.22	103.78	1784483
2022-04-11	102.03	104.81	100.37	104.69	1745482
2022-04-12	108.00	114.00	107.69	109.32	2433678
2022-04-13	109.31	114.92	108.39	114.65	1777705
2022-04-14	115.00	116.06	112.30	113.63	1411335
2022-04-18	112.56	117.42	111.69	115.53	1334750
2022-04-19	115.95	116.50	112.29	114.69	1520312
2022-04-20	116.54	116.94	112.49	112.56	976193
2022-04-21	114.31	116.70	106.95	107.28	1393590
2022-04-22	106.92	108.21	103.00	103.31	1496038
2022-04-25	102.06	105.45	101.22	105.25	1390790
2022-04-26	104.20	104.80	96.22	96.29	1798698
2022-04-27	95.30	97.38	91.91	92.00	2826873
2022-04-28	93.78	97.33	89.24	96.16	2326121
2022-04-29	94.31	99.37	91.65	91.71	1429037
2022-05-02	91.46	96.03	90.79	95.73	1484118
2022-05-03	94.72	97.22	93.76	95.69	1390780
2022-05-04	97.34	101.57	93.55	101.52	2135335
2022-05-05	97.11	98.47	85.34	86.50	3820578
2022-05-06	85.24	85.60	79.73	80.88	2442117
2022-05-09	78.80	79.18	69.66	70.09	3436746
2022-05-10	71.74	73.86	68.89	71.84	2321186
2022-05-11	70.79	72.19	66.37	66.44	2304707
2022-05-12	64.89	71.15	63.44	70.46	2925034
2022-05-13	73.00	78.42	72.57	78.07	2651816
2022-05-16	77.08	78.50	73.56	73.68	1968220
2022-05-17	76.04	77.89	72.92	75.12	1897558
2022-05-18	73.20	76.06	71.36	71.84	2115480
2022-05-19	72.50	74.15	70.45	71.71	1626008
2022-05-20	73.11	73.18	64.80	68.34	2777066
2022-05-23	67.58	68.24	65.01	68.04	1951318
2022-05-24	68.09	68.09	63.71	65.40	1834964
2022-05-25	65.08	66.11	64.07	65.31	1619903
2022-05-26	64.70	70.65	64.04	70.42	2460555
2022-05-27	72.18	76.04	72.18	75.93	1781124
2022-05-31	76.08	76.53	73.34	75.23	1478032
2022-06-01	76.07	76.92	72.58	73.88	1203235
2022-06-02	75.52	79.50	75.00	78.62	1288035
2022-06-03	76.37	77.27	74.38	74.69	1170732
2022-06-06	77.28	77.86	74.35	75.40	957212
2022-06-07	74.00	78.90	73.69	78.67	1140509
2022-06-08	77.97	78.70	75.21	75.29	824734
2022-06-09	74.20	77.28	72.99	73.05	1486519
2022-06-10	71.16	73.96	69.74	71.18	1594784
2022-06-13	67.76	68.78	63.89	64.71	2239383
2022-06-14	64.63	65.19	62.98	64.25	1465565
2022-06-15	64.81	66.33	62.42	64.84	1294523
2022-06-16	62.85	63.17	58.09	58.67	2694040
2022-06-17	58.97	61.06	58.07	60.57	2129779
2022-06-21	62.99	64.05	61.78	62.60	1364829
2022-06-22	60.75	63.88	60.74	61.85	1043692
2022-06-23	62.66	63.11	60.67	62.90	807328
2022-06-24	67.38	71.48	66.53	71.40	3463168
2022-06-27	72.18	72.72	69.46	70.58	2058246
2022-06-28	70.16	71.91	66.25	66.58	1633599
2022-06-29	65.62	66.46	63.18	64.76	1810300
2022-06-30	64.01	65.05	61.88	63.45	1580576
2022-07-01	62.89	64.47	61.66	63.12	1876770
2022-07-05	61.00	67.73	60.78	67.69	1681885
2022-07-06	67.69	69.97	65.76	65.95	1605399
2022-07-07	68.00	70.12	67.71	69.88	2072169
2022-07-08	68.17	70.78	66.99	70.00	1510344
2022-07-11	68.99	69.85	67.15	67.19	1295324
2022-07-12	67.94	69.26	66.05	69.05	1340164
2022-07-13	68.01	71.93	66.50	71.56	1272457
2022-07-14	70.67	74.80	69.84	74.68	1552379
2022-07-15	75.00	75.56	71.87	75.36	1776778
2022-07-18	76.60	79.02	74.29	74.67	1759679
2022-07-19	75.17	77.55	75.17	77.17	1304010
2022-07-20	77.67	80.45	76.04	80.17	1535118
2022-07-21	80.75	81.07	77.04	79.68	1885262
2022-07-22	80.13	80.80	75.51	76.04	1484226
2022-07-25	76.04	77.02	74.12	77.00	1102437
2022-07-26	76.23	76.91	74.45	76.14	854964
2022-07-27	79.00	81.68	77.14	81.05	1633400
2022-07-28	81.81	83.60	79.37	83.37	914243
2022-07-29	83.06	85.32	82.45	83.30	1083916
2022-08-01	82.18	84.30	80.56	82.72	1153106
2022-08-02	81.38	85.83	81.14	83.66	811315
2022-08-03	84.10	88.76	83.60	88.54	1201966
2022-08-04	88.72	90.30	87.90	88.40	1164981
2022-08-05	86.62	90.87	85.52	89.30	1146897
2022-08-08	87.99	91.32	86.87	88.20	1373945
2022-08-09	86.50	86.90	80.38	82.04	2053313
2022-08-10	85.14	88.17	83.45	87.33	1526202
2022-08-11	89.52	89.55	84.11	85.29	1493663
2022-08-12	86.72	90.82	86.12	90.15	1671800
2022-08-15	89.32	91.50	89.03	90.11	1172272
2022-08-16	89.97	90.48	87.92	88.59	1172468
2022-08-17	86.21	87.56	83.84	85.65	2492734
2022-08-18	103.58	113.72	103.58	112.94	14991916
2022-08-19	110.57	112.90	107.57	109.87	4542942
2022-08-22	108.46	111.33	106.09	107.10	2702196
2022-08-23	108.21	115.60	107.50	112.00	3810899
2022-08-24	112.67	116.40	112.36	115.83	2461075
2022-08-25	116.00	121.48	116.00	120.82	3483727
2022-08-26	122.77	123.25	116.40	116.90	2586815
2022-08-29	116.00	119.87	113.81	115.91	2410914
2022-08-30	117.67	117.68	111.80	114.96	2369948
2022-08-31	115.63	117.19	110.35	113.47	2173481
2022-09-01	110.92	111.04	105.68	110.87	2737490
2022-09-02	112.77	113.39	107.79	108.91	1924900
2022-09-06	108.91	109.96	105.40	109.08	1547917
2022-09-07	109.51	113.10	109.11	111.81	2554591
2022-09-08	111.15	114.66	110.10	111.29	2165947
2022-09-09	113.35	116.24	113.12	114.21	2236133
2022-09-12	114.30	116.97	112.20	116.85	1633023
2022-09-13	111.44	115.95	111.26	113.98	2724909
2022-09-14	114.31	118.39	111.53	118.35	2143017
2022-09-15	117.00	120.92	115.82	116.97	2739820
2022-09-16	116.33	120.67	113.25	120.26	3077725
2022-09-19	119.13	124.08	118.30	122.07	2370635
2022-09-20	121.60	123.24	118.84	119.36	1344533
2022-09-21	120.48	125.48	120.05	120.13	2004182
2022-09-22	120.41	120.90	107.29	109.83	5020751
2022-09-23	106.89	110.60	105.21	110.19	2763657
2022-09-26	109.60	113.69	108.75	109.82	2152547
2022-09-27	113.31	115.57	111.37	112.63	2132747
2022-09-28	111.55	114.35	108.17	111.31	2538431
2022-09-29	109.02	109.99	101.70	104.23	2908992
2022-09-30	103.03	109.13	102.00	103.36	2320961
2022-10-03	105.12	109.04	102.55	108.08	1629101
2022-10-04	111.68	117.84	111.22	117.72	3283712
2022-10-05	115.79	117.69	111.37	115.91	2481776
2022-10-06	114.90	119.65	114.37	115.07	2202437
2022-10-07	112.39	114.03	108.79	109.70	2258196
2022-10-10	109.75	109.75	104.63	107.61	1413451
2022-10-11	106.35	106.75	101.46	104.83	2343264
2022-10-12	104.80	104.91	100.91	102.17	1519148
2022-10-13	98.00	107.29	95.79	104.37	2324838
2022-10-14	106.10	106.88	96.53	97.59	2562278
2022-10-17	100.01	102.58	99.46	102.18	1857358
2022-10-18	105.88	107.19	102.62	104.59	1502770
2022-10-19	102.89	104.76	101.89	103.80	1173242
2022-10-20	103.27	106.90	101.39	101.86	1354882
2022-10-21	100.91	106.89	99.31	105.77	1937031
2022-10-24	113.53	113.75	101.79	103.02	4397247
2022-10-25	102.40	106.06	99.80	105.12	3407514
2022-10-26	104.20	111.47	102.04	106.44	4078701
2022-10-27	81.36	90.54	77.20	87.06	15835444
2022-10-28	85.51	88.56	82.82	85.90	4698817
2022-10-31	85.90	86.65	78.56	78.75	4703748
2022-11-01	80.00	81.50	76.62	76.79	3332196
2022-11-02	77.07	77.95	70.94	71.04	3743839
2022-11-03	70.16	73.62	70.00	72.69	3457702
2022-11-04	76.00	76.88	72.36	75.26	2828334
2022-11-07	76.79	77.07	73.39	75.17	2271802
2022-11-08	76.30	81.20	75.83	79.75	2992099
2022-11-09	77.79	82.39	77.63	78.12	2771638
2022-11-10	82.90	88.85	82.90	88.36	3514610
2022-11-11	88.57	93.17	87.65	91.80	3364909
2022-11-14	90.00	91.31	85.34	89.19	2163030
2022-11-15	92.83	95.63	92.17	93.81	2361127
2022-11-16	89.00	93.00	88.06	88.06	5893448
2022-11-17	87.84	92.59	87.05	90.73	6339035
2022-11-18	91.25	92.31	89.63	91.04	1488018
2022-11-21	91.04	91.44	88.15	88.18	1627681
2022-11-22	88.13	90.86	87.85	90.84	1817414
2022-11-23	91.00	92.56	90.01	91.94	1339822
2022-11-25	91.83	92.05	90.03	90.03	656938
2022-11-28	88.17	90.00	83.23	83.96	2677697
2022-11-29	85.06	86.54	83.16	83.18	2015837
2022-11-30	84.18	91.57	83.38	90.92	9740449
2022-12-01	90.11	90.90	86.16	86.16	2828100
2022-12-02	84.01	84.72	82.04	84.29	2399817
2022-12-05	83.68	84.69	80.84	82.54	2151343
2022-12-06	82.74	82.94	79.52	80.77	1629994
2022-12-07	80.06	81.84	79.81	81.37	1751630
2022-12-08	83.33	85.47	81.87	85.44	2826016
2022-12-09	84.94	85.47	82.50	82.67	1366140
2022-12-12	81.82	83.94	81.54	83.23	1638519
2022-12-13	87.42	87.42	81.37	83.46	1694337
2022-12-14	83.13	84.46	80.67	81.22	1606185
2022-12-15	80.00	82.91	78.54	78.64	2848116
2022-12-16	78.42	80.77	76.16	77.06	3072485
2022-12-19	77.01	77.73	74.38	75.55	2973134
2022-12-20	74.41	77.53	74.06	75.53	3116001
2022-12-21	75.99	77.43	75.51	77.34	2839808
2022-12-22	75.38	75.75	71.15	73.49	3474135
2022-12-23	72.74	73.39	70.25	72.27	1230909
2022-12-27	72.05	72.06	69.62	69.81	1607419
2022-12-28	68.98	69.82	67.10	67.37	1352014
2022-12-29	68.84	70.69	68.28	69.24	1557394
2022-12-30	67.75	69.13	67.31	69.04	1080125
2023-01-03	70.75	71.43	65.84	67.22	2881382
2023-01-04	68.62	71.00	67.35	70.14	2726037
2023-01-05	70.10	71.07	68.71	68.93	2413313
2023-01-06	69.15	71.07	66.61	70.57	2191918
2023-01-09	72.12	73.70	69.87	72.78	3575245
2023-01-10	72.00	74.23	71.54	74.23	1587680
2023-01-11	74.88	77.00	73.91	76.98	2205141
2023-01-12	77.56	78.77	75.48	78.63	2158784
2023-01-13	77.25	80.33	77.25	79.87	1717803
2023-01-17	79.70	81.37	79.11	80.92	1680471
2023-01-18	82.38	83.68	80.45	81.12	2020129
2023-01-19	79.34	80.00	74.69	76.31	2640160
2023-01-20	77.88	80.13	75.98	79.92	2035162
2023-01-23	81.54	85.87	80.30	85.72	2274380
2023-01-24	84.98	87.00	80.28	81.61	4028654
2023-01-25	79.77	82.59	78.11	81.96	2993274
2023-01-26	79.89	80.85	76.84	77.09	5696090
2023-01-27	76.19	79.12	74.13	78.92	3843510
2023-01-30	77.73	79.12	73.65	73.76	2259209
2023-01-31	73.77	77.01	73.77	77.01	2141526
2023-02-01	78.06	85.39	77.17	83.91	3619736
2023-02-02	86.52	87.93	82.77	86.54	3484659
2023-02-03	84.44	85.24	81.25	81.68	1903808
2023-02-06	80.08	81.64	78.97	79.34	1450072
2023-02-07	79.60	83.15	79.52	82.94	1991634
2023-02-08	82.43	83.80	80.50	80.57	1629230
2023-02-09	82.06	84.50	81.35	81.89	1420584
2023-02-10	80.63	80.94	78.17	78.98	2423526
2023-02-13	79.48	80.23	78.43	79.78	874494
2023-02-14	78.02	81.34	77.85	80.92	1369824
2023-02-15	80.49	83.40	79.56	82.97	1665738
2023-02-16	81.04	82.90	80.53	80.79	1230420
2023-02-17	79.75	80.41	76.34	77.63	1805445
2023-02-21	76.31	77.13	71.99	72.02	1853791
2023-02-22	72.85	74.17	72.05	72.54	1343238
2023-02-23	74.15	75.32	71.97	74.40	1870817
2023-02-24	73.28	73.71	71.32	71.64	1472428
2023-02-27	73.00	73.55	71.87	72.50	1231126
2023-02-28	72.13	75.51	71.85	73.98	1710516
2023-03-01	74.14	77.72	73.78	74.80	1786194
2023-03-02	66.74	70.43	64.52	69.58	8472139
2023-03-03	70.00	73.83	69.26	73.16	3113965
2023-03-06	72.89	74.55	70.92	71.27	2658068
2023-03-07	71.00	71.16	68.94	70.11	2032115
2023-03-08	69.61	71.22	68.67	70.15	2142789
2023-03-09	70.15	71.29	67.29	67.43	2120234
2023-03-10	67.50	67.51	62.28	62.52	3570664
2023-03-13	62.00	65.47	60.90	63.51	2511029
2023-03-14	65.28	66.54	63.87	65.08	2566713
2023-03-15	63.57	63.98	60.90	62.60	2307849
2023-03-16	62.32	63.30	61.36	63.11	2297592
2023-03-17	63.63	63.86	61.49	62.00	3029649
2023-03-20	61.63	62.84	61.12	62.28	1273886
2023-03-21	63.09	65.14	63.09	63.80	1610800
2023-03-22	63.78	64.92	60.91	61.19	1666190
2023-03-23	61.94	64.58	61.01	62.95	1432678
2023-03-24	62.33	62.58	60.62	61.30	1741602
2023-03-27	61.98	63.03	60.53	61.60	1365504
2023-03-28	61.32	61.64	58.66	60.69	2732833
2023-03-29	62.23	64.52	61.76	63.95	1981782
2023-03-30	65.00	65.19	62.99	63.56	2131449
2023-03-31	63.43	66.28	63.11	64.95	1740540
2023-04-03	63.22	64.35	60.97	62.35	1953730
2023-04-04	62.26	62.51	58.88	59.50	1969925
2023-04-05	58.60	58.91	56.71	57.76	3460834
2023-04-06	57.13	58.00	55.26	57.44	2413122
2023-04-10	56.19	58.67	55.35	58.28	2316281
2023-04-11	58.52	59.49	57.96	58.71	1787641
2023-04-12	59.78	60.00	56.02	56.13	2044224
2023-04-13	56.05	57.60	55.65	56.85	1586952
2023-04-14	56.75	57.37	55.50	56.23	1805727
2023-04-17	53.91	56.89	52.76	56.85	3365032
2023-04-18	57.63	57.76	55.78	57.68	2423031
2023-04-19	56.79	57.27	55.64	57.15	1350079
2023-04-20	55.45	59.11	55.16	58.40	2145985
2023-04-21	58.54	60.60	57.88	59.38	2107114
2023-04-24	59.11	60.26	58.74	59.71	1790550
2023-04-25	58.81	58.95	56.24	56.32	2167078
2023-04-26	57.11	58.97	56.34	57.40	2526980
2023-04-27	50.70	51.82	44.25	46.00	15862461
2023-04-28	46.09	48.46	45.00	46.55	5052687
2023-05-01	47.42	48.74	46.41	46.66	3591064
2023-05-02	46.66	47.15	45.45	45.66	2692223
2023-05-03	45.04	45.28	42.99	43.26	4597528
2023-05-04	42.75	42.86	39.95	40.25	5751934
2023-05-05	41.12	41.18	39.47	40.97	5129046
2023-05-08	40.97	41.75	39.46	41.30	3395908
2023-05-09	40.15	40.92	39.42	40.86	5484470
2023-05-10	41.48	41.86	40.20	40.81	3320849
2023-05-11	40.30	40.55	39.42	39.48	2531366
2023-05-12	39.56	40.30	39.02	40.09	2544646
2023-05-15	40.29	42.50	40.09	41.95	4037669
2023-05-16	41.46	41.93	40.00	40.02	2523366
2023-05-17	40.19	42.44	39.90	42.02	2701936
2023-05-18	42.14	43.33	41.51	43.18	2197927
2023-05-19	43.18	44.31	42.69	44.03	3102316
2023-05-22	43.43	46.51	43.30	46.32	3197761
2023-05-23	46.32	50.60	46.01	49.97	6306971
2023-05-24	48.39	50.08	47.75	49.14	3562576
2023-05-25	48.67	50.29	47.61	47.94	2641399
2023-05-26	48.15	51.76	48.00	51.20	3050725
2023-05-30	52.62	53.12	49.01	49.83	2972119
2023-05-31	48.54	49.71	47.77	48.04	3582217
2023-06-01	48.91	49.52	47.48	48.85	2213460
2023-06-02	49.61	50.06	47.57	49.06	2356739
2023-06-05	49.00	48.95	47.75	48.90	1851182
2023-06-06	48.57	50.43	48.40	49.48	2314406
2023-06-07	50.02	53.66	49.92	51.58	3788247
2023-06-08	52.45	53.65	51.81	53.53	2978224
2023-06-09	54.21	54.92	52.65	53.13	2171039
2023-06-12	53.84	55.32	53.55	54.93	2205655
2023-06-13	56.54	59.23	56.23	58.08	4188970
2023-06-14	57.83	58.00	55.41	56.49	2090961
2023-06-15	55.23	55.99	54.75	54.93	2710691
2023-06-16	55.19	55.27	52.66	53.07	3936837
2023-06-20	52.52	53.22	51.18	51.56	2771492
2023-06-21	51.16	51.75	49.86	50.51	1900665
2023-06-22	50.12	51.99	49.94	51.98	2184382
2023-06-23	50.82	51.13	49.13	49.45	2266774
2023-06-26	52.50	52.88	50.42	50.80	3660873
2023-06-27	51.01	56.32	50.19	56.22	3474709
2023-06-28	54.68	55.48	54.08	54.23	2036106
2023-06-29	55.37	55.52	54.07	55.17	1558000
2023-06-30	55.50	56.49	55.06	55.59	1535943
2023-07-03	56.70	57.57	55.95	56.74	849019
2023-07-05	67.80	69.63	62.95	62.99	18250972
2023-07-06	61.00	62.45	58.67	58.92	5028467
2023-07-07	59.88	65.27	59.88	63.64	4937595
2023-07-10	63.29	65.35	62.95	64.62	2163817
2023-07-11	65.06	65.36	62.59	64.68	3143979
2023-07-12	65.81	66.33	64.65	65.26	2232507
2023-07-13	65.97	68.02	65.77	67.27	2630122
2023-07-14	66.79	67.10	64.21	64.47	2167612
2023-07-17	64.49	67.28	63.90	66.76	2191819
2023-07-18	65.92	67.86	65.20	67.54	1813868
2023-07-19	68.55	70.42	67.52	67.94	2546155
2023-07-20	67.27	67.27	62.96	63.44	2935596
2023-07-21	63.99	64.84	62.37	63.16	1481835
2023-07-24	63.05	63.41	62.22	62.43	974416
2023-07-25	63.13	63.73	62.23	62.28	1739667
2023-07-26	61.50	63.98	61.24	63.09	1372261
2023-07-27	65.20	65.28	61.52	62.01	1917962
2023-07-28	63.05	64.33	62.33	64.14	1420742
2023-07-31	65.00	66.22	64.75	65.90	1415925
2023-08-01	65.04	65.28	63.23	63.25	1582658
2023-08-02	61.47	61.81	59.42	60.58	2591933
2023-08-03	59.75	59.99	58.11	58.99	2364895
2023-08-04	58.63	60.43	58.29	59.65	1832330
2023-08-07	59.94	60.00	57.46	58.95	1532720
2023-08-08	57.24	57.92	56.37	57.63	1666405
2023-08-09	57.34	57.55	56.19	56.55	1320635
2023-08-10	56.80	57.29	54.43	54.46	2707948
2023-08-11	53.69	55.06	53.15	54.43	2404513
2023-08-14	53.65	56.37	53.06	56.19	1794678
2023-08-15	55.61	56.56	54.24	54.43	1779133
2023-08-16	53.83	54.83	53.08	53.17	3651593
2023-08-17	44.20	46.77	42.01	44.10	15959823
2023-08-18	43.75	44.10	41.72	42.63	4915621
2023-08-21	42.61	44.50	42.27	44.48	3175280
2023-08-22	44.79	46.24	44.79	45.02	2822779
2023-08-23	45.14	48.33	44.86	47.96	2752229
2023-08-24	48.06	48.46	44.52	44.64	3191411
2023-08-25	46.19	46.71	44.70	45.29	2721040
2023-08-28	46.00	46.84	45.69	46.73	1813701
2023-08-29	46.15	49.32	45.55	48.55	2114380
2023-08-30	47.74	48.82	47.15	47.60	2480630
2023-08-31	47.83	48.08	47.01	47.82	2389554
2023-09-01	48.02	48.39	45.70	45.93	2074892
2023-09-05	45.42	45.79	44.91	45.45	1682244
2023-09-06	45.16	45.52	43.22	43.54	1991789
2023-09-07	42.41	43.28	41.80	43.07	3278493
2023-09-08	42.99	43.07	41.73	41.99	1910481
2023-09-11	42.84	43.12	41.72	42.38	2439309
2023-09-12	42.00	44.45	41.88	44.20	3070624
2023-09-13	43.94	45.53	43.56	44.21	2584894
2023-09-14	44.97	45.04	43.80	44.43	2077931
2023-09-15	44.26	45.20	43.38	43.67	3032483
2023-09-18	42.56	42.75	40.75	40.78	2135499
2023-09-19	40.53	41.48	40.08	40.97	1864787
2023-09-20	41.47	41.47	39.51	39.54	2231336
2023-09-21	38.68	38.90	35.92	35.93	6232680
2023-09-22	36.42	38.43	36.25	38.12	5040271
2023-09-25	37.90	40.95	37.70	40.65	3624844
2023-09-26	39.77	40.59	38.80	39.04	3262319
2023-09-27	39.30	39.49	36.95	37.55	2313971
2023-09-28	37.13	38.43	36.71	37.77	2113850
2023-09-29	38.68	39.30	37.75	38.10	2419475
2023-10-02	37.92	38.82	37.37	37.98	1588133
2023-10-03	37.38	37.60	33.65	33.82	4177488
2023-10-04	34.15	35.01	33.51	34.77	3349706
2023-10-05	34.18	34.78	32.71	32.80	2933417
2023-10-06	32.59	33.33	31.84	33.15	6623080
2023-10-09	32.51	33.16	30.88	31.33	4087725
2023-10-10	32.85	34.19	32.33	33.25	6349637
2023-10-11	33.46	34.23	33.11	33.70	3814649
2023-10-12	33.62	33.71	32.60	33.28	2816976
2023-10-13	34.13	34.13	32.29	32.53	2194080
2023-10-16	32.50	35.14	32.33	34.76	3747509
2023-10-17	33.77	35.79	33.76	35.58	3164432
2023-10-18	34.78	35.05	33.92	34.28	2619653
2023-10-19	34.75	35.09	33.66	34.00	3892658
2023-10-20	33.58	34.04	31.82	31.88	3425757
2023-10-23	31.32	32.53	30.89	31.19	2908212
2023-10-24	31.40	32.93	31.28	32.00	2824829
2023-10-25	31.28	31.64	30.53	30.58	3258665
2023-10-26	30.93	31.58	30.06	30.64	2900200
2023-10-27	31.01	31.03	28.37	28.70	4163773
2023-10-30	27.86	28.69	27.35	27.72	7398904
2023-10-31	32.90	35.50	32.07	33.84	13572167
2023-11-01	33.27	33.60	31.33	33.14	6309386
2023-11-02	34.71	35.26	33.01	34.35	3513203
2023-11-03	35.43	35.94	34.36	34.82	3066702
2023-11-06	35.04	35.06	33.09	33.57	3030777
2023-11-07	33.19	33.79	32.71	33.66	1412776
2023-11-08	33.40	34.57	33.21	34.42	2161480
2023-11-09	34.35	34.49	31.45	31.55	2777386
2023-11-10	31.64	32.43	30.86	32.38	2274785
2023-11-13	32.08	32.53	31.27	32.28	1426639
2023-11-14	33.95	34.80	31.97	32.63	8540503
2023-11-15	33.30	38.07	33.10	36.35	5743932
2023-11-16	35.41	35.90	33.80	34.87	3732879
2023-11-17	35.30	36.97	35.11	36.71	3833581
2023-11-20	36.60	37.64	35.94	36.82	2352523
2023-11-21	36.06	36.06	33.59	33.60	3416244
2023-11-22	34.01	34.76	33.42	33.54	2681439
2023-11-24	33.08	34.32	33.04	34.32	870282
2023-11-27	34.07	34.16	32.75	33.61	2067843
2023-11-28	33.35	35.78	33.00	35.01	3265686
2023-11-29	36.21	37.94	35.94	36.25	3106327
2023-11-30	36.43	37.41	35.51	36.86	10557403
2023-12-01	36.61	39.78	35.33	39.68	4862504
2023-12-04	39.03	41.11	39.00	40.45	5117278
2023-12-05	39.58	39.87	37.95	38.51	2813854
2023-12-06	39.30	40.16	37.86	38.25	3440966
2023-12-07	38.18	39.98	38.06	39.89	3352334
2023-12-08	39.67	40.98	39.16	39.68	2747392
2023-12-11	39.26	39.96	38.30	39.54	2895350
2023-12-12	38.88	39.10	36.93	37.59	2795954
2023-12-13	37.65	40.60	36.99	40.33	6862995
2023-12-14	41.41	44.54	41.40	44.25	5935194
2023-12-15	44.33	44.75	42.19	43.32	6164747
2023-12-18	43.18	43.97	42.56	43.33	2294643
2023-12-19	43.93	45.27	43.77	44.89	2018078
2023-12-20	44.15	44.28	41.72	41.91	2723893
2023-12-21	43.20	45.13	42.89	44.88	2423597
2023-12-22	44.69	45.23	44.08	44.43	1615900
2023-12-26	44.77	47.34	44.51	46.84	2004258
2023-12-27	47.14	47.43	45.54	46.51	2501375
2023-12-28	46.00	46.18	44.88	45.47	2326359
2023-12-29	45.33	45.68	43.50	43.51	2417911
2024-01-02	43.16	44.77	42.59	43.24	3147718
2024-01-03	42.12	42.41	39.94	40.56	3278488
2024-01-04	38.64	40.81	38.35	39.58	6869601
2024-01-05	39.78	41.47	38.81	40.82	5473911
2024-01-08	40.42	42.23	40.02	41.71	3270329
2024-01-09	40.90	41.89	39.97	40.03	3635572
2024-01-10	39.68	39.69	36.05	36.19	6067221
2024-01-11	36.00	36.92	34.39	34.52	3954856
2024-01-12	34.59	35.43	33.38	33.86	3065688
2024-01-16	33.17	33.64	32.25	32.73	4457559
2024-01-17	31.76	31.87	30.33	31.49	6468297
2024-01-18	32.52	32.52	31.00	31.90	4940774
2024-01-19	32.33	32.46	30.69	32.39	3559937
2024-01-22	33.59	35.22	33.32	34.67	4741239
2024-01-23	36.37	37.29	35.45	36.59	5352485
2024-01-24	37.00	37.24	35.10	35.92	3682476
2024-01-25	35.84	35.84	33.58	34.23	4576439
2024-01-26	34.18	35.26	33.96	34.09	2947269
2024-01-29	34.19	35.41	33.64	35.32	2164693
2024-01-30	34.62	35.29	33.95	33.95	3646849
2024-01-31	33.76	34.63	32.37	32.55	5769118
2024-02-01	30.41	31.51	28.11	28.12	15774334
2024-02-02	28.07	28.20	25.43	26.51	17442426
2024-02-05	26.70	26.73	24.97	25.28	6542531
2024-02-06	25.87	27.03	25.67	26.70	6391015
2024-02-07	26.95	27.29	25.89	26.55	3863062
2024-02-08	26.55	28.97	26.45	28.38	5662735
2024-02-09	28.65	30.12	28.65	29.02	4146216
2024-02-12	28.95	30.87	28.86	29.76	3589170
2024-02-13	28.11	28.99	27.27	27.79	6879791
2024-02-14	28.53	28.97	28.27	28.56	4464630
2024-02-15	28.87	29.05	27.92	28.02	3700386
2024-02-16	27.51	27.90	26.73	26.89	3869063
2024-02-20	26.64	26.64	25.24	25.30	5846938
2024-02-21	25.10	25.52	24.77	25.45	3482053
2024-02-22	26.51	26.51	25.24	25.28	3159755
2024-02-23	25.04	25.21	23.71	23.77	5043589
2024-02-26	23.72	25.75	23.54	25.57	5227228
2024-02-27	26.23	26.24	25.21	25.97	3564595
2024-02-28	25.39	26.13	25.06	25.55	2558280
2024-02-29	26.01	26.94	25.61	26.02	4757065
2024-03-01	26.17	29.23	25.80	28.43	8069079
2024-03-04	28.34	28.64	26.40	27.46	4197189
2024-03-05	26.96	27.37	26.10	26.46	3699017
2024-03-06	27.01	28.62	26.77	27.71	4368396
2024-03-07	27.80	29.39	27.77	29.03	5290759
2024-03-08	29.34	30.14	27.96	27.98	4993796
2024-03-11	27.75	28.98	27.41	28.07	3161273
2024-03-12	28.55	29.50	27.44	28.96	4031078
2024-03-13	28.36	29.22	27.47	27.57	3095366
2024-03-14	27.35	27.75	25.63	26.03	5395862
2024-03-15	25.55	26.43	25.45	26.08	4753258
2024-03-18	26.01	26.02	24.73	25.05	4203445
2024-03-19	24.51	25.02	24.12	24.82	4782490
2024-03-20	24.92	27.30	24.48	27.24	4774705
2024-03-21	27.75	30.16	27.52	27.98	7297679
2024-03-22	27.55	27.84	26.62	27.30	2946935
2024-03-25	27.02	27.84	26.95	27.46	1907999
2024-03-26	27.89	27.96	26.88	26.93	2467291
2024-03-27	27.27	28.88	27.23	28.58	3327488
2024-03-28	28.63	29.91	28.63	29.50	3419240
2024-04-01	29.75	30.67	29.55	29.90	3102838
2024-04-02	29.29	29.29	27.65	27.75	3831080
2024-04-03	26.58	27.09	25.96	27.02	4275829
2024-04-04	27.55	28.61	26.94	27.07	3505268
2024-04-05	26.54	26.86	25.83	26.31	2997921
2024-04-08	26.80	27.24	26.40	26.84	2564083
2024-04-09	27.03	28.90	26.97	28.90	4569356
2024-04-10	27.71	27.77	26.87	27.40	3498984
2024-04-11	27.27	28.10	26.51	27.86	2986804
2024-04-12	27.08	27.17	25.95	26.25	4256108
2024-04-15	26.50	26.80	25.17	25.55	3625362
2024-04-16	25.45	25.57	24.56	25.44	5738370
2024-04-17	25.59	26.23	25.16	25.24	3700760
2024-04-18	25.10	25.10	23.69	23.72	4790735
2024-04-19	23.44	23.71	22.16	22.18	5955126
2024-04-22	22.35	25.33	21.85	23.94	14559484
2024-04-23	23.64	24.80	22.53	22.57	7013163
2024-04-24	23.62	24.63	23.33	24.48	5261380
2024-04-25	24.35	25.02	23.77	24.87	3284334
2024-04-26	24.85	26.49	24.41	26.25	3997816
2024-04-29	26.29	27.92	26.26	27.85	4718266
2024-04-30	27.50	28.22	27.00	27.03	4937476
2024-05-01	26.54	27.74	25.89	26.11	4467239
2024-05-02	23.20	24.06	20.63	23.56	18377437
2024-05-03	24.53	25.68	24.22	25.33	5927773
2024-05-06	25.70	26.28	25.18	25.94	3880096
2024-05-07	26.22	26.25	24.20	24.25	3221294
2024-05-08	23.83	24.47	23.38	24.37	2688771
2024-05-09	24.38	25.18	23.98	25.11	2177605
2024-05-10	25.42	25.42	23.87	24.12	2497804
2024-05-13	24.26	25.22	23.71	23.71	4523483
2024-05-14	24.43	25.97	24.43	24.84	5874484
2024-05-15	25.59	25.59	24.30	25.29	2793228
2024-05-16	25.34	25.48	24.86	25.18	2216862
2024-05-17	25.14	26.16	24.90	25.53	2027392
2024-05-20	25.49	26.48	25.39	26.24	2868379
2024-05-21	25.70	26.94	25.50	26.78	2270606
2024-05-22	27.00	28.24	26.70	27.78	3155939
2024-05-23	27.99	28.11	24.84	24.93	4144791
2024-05-24	25.16	26.33	24.85	26.27	2838733
2024-05-28	26.80	27.35	25.93	26.94	2666523
2024-05-29	26.08	26.41	25.39	25.68	2456233
2024-05-30	26.31	26.61	25.68	25.95	2110276
2024-05-31	26.17	26.87	25.11	25.70	2789847
2024-06-03	26.43	26.87	25.65	26.82	2563720
2024-06-04	26.50	27.95	26.21	27.17	3200423
2024-06-05	27.40	29.47	27.10	29.41	4022309
2024-06-06	29.00	29.21	27.72	28.22	2859803
2024-06-07	27.60	28.28	26.88	27.33	2489777
2024-06-10	26.88	28.41	26.69	28.16	2088311
2024-06-11	27.97	28.52	27.17	28.50	1858420
2024-06-12	29.92	30.86	29.05	29.45	4868552
2024-06-13	29.35	29.77	28.22	28.66	2430099
2024-06-14	28.05	28.48	27.12	27.15	2403933
2024-06-17	27.10	27.39	26.30	27.08	2354943
2024-06-18	27.15	27.35	26.00	26.00	2460804
2024-06-20	25.60	25.60	23.38	23.76	7178786
2024-06-21	23.60	24.00	23.29	23.59	5171389
2024-06-24	23.45	23.85	22.88	22.95	2749165
2024-06-25	22.42	22.73	21.63	22.08	5181989
2024-06-26	21.88	23.15	21.88	22.97	2833733
2024-06-27	22.80	23.48	22.34	23.23	2419292
2024-06-28	23.38	23.47	22.29	22.76	2859948
2024-07-01	22.71	22.92	22.15	22.54	1991682
2024-07-02	22.99	24.25	22.93	23.83	3591269
2024-07-03	24.29	24.31	23.54	23.64	1582934
2024-07-05	23.82	24.31	23.47	23.77	2196171
2024-07-08	24.13	24.59	23.72	24.45	3094248
2024-07-09	24.24	24.24	22.62	23.05	3684294
2024-07-10	23.44	24.26	22.84	24.17	2862003
2024-07-11	24.79	25.27	23.83	24.78	3849726
2024-07-12	24.80	25.49	24.60	24.77	2402821
2024-07-15	24.85	24.96	24.02	24.42	1923010
2024-07-16	24.77	25.20	24.44	24.99	1618094
2024-07-17	24.24	24.96	23.54	23.63	4230263
2024-07-18	23.89	24.55	22.16	22.59	3343780
2024-07-19	22.02	22.27	20.78	20.97	5904615
2024-07-22	21.35	21.81	20.93	21.71	4443811
2024-07-23	21.07	21.89	20.84	20.95	3356329
2024-07-24	20.67	21.01	18.90	18.92	5641908
2024-07-25	18.62	19.79	18.10	18.34	5148366
2024-07-26	18.78	19.94	18.38	19.23	3627196
2024-07-29	19.59	20.23	18.91	18.98	3600645
2024-07-30	18.95	18.98	17.73	17.79	4471433
2024-07-31	18.33	19.30	17.93	18.85	4888833
2024-08-01	18.49	18.57	16.09	16.43	7476689
2024-08-02	15.97	15.97	14.62	15.27	8419674
2024-08-05	14.30	15.66	14.03	15.31	6284930
2024-08-06	15.40	15.49	14.31	14.33	6083252
2024-08-07	14.70	14.96	12.51	12.68	10794383
2024-08-08	13.08	14.30	12.72	14.13	9119801
2024-08-09	14.05	14.06	12.65	12.65	5782898
2024-08-12	12.70	12.71	11.78	11.97	6588304
2024-08-13	11.96	12.65	11.88	12.60	7571058
2024-08-14	12.75	12.79	11.53	11.55	8134219
2024-08-15	12.11	13.52	11.93	13.23	9029097
2024-08-16	12.79	13.00	11.91	12.18	8498854
2024-08-19	12.20	12.66	11.78	12.64	10612172
2024-08-20	12.65	13.23	12.61	13.17	7917223
2024-08-21	13.29	13.59	13.06	13.51	8960139
2024-08-22	13.76	13.78	12.15	12.83	20393675
2024-08-23	13.01	14.36	12.89	13.82	10707868
2024-08-26	13.82	13.97	13.06	13.34	6647254
2024-08-27	13.19	13.27	12.16	12.25	6900397
2024-08-28	12.05	12.15	10.27	10.34	10831521
2024-08-29	10.51	11.11	10.35	10.63	9468647
2024-08-30	10.91	11.13	9.72	9.75	13429338
2024-09-03	9.70	10.06	9.05	9.11	14309607
2024-09-04	9.01	9.61	8.75	9.50	8563816
2024-09-05	9.42	9.47	8.48	8.80	9223533
2024-09-06	8.73	8.74	8.05	8.23	10282151
2024-09-09	8.12	8.35	7.42	7.59	14407518
2024-09-10	7.60	7.68	7.28	7.63	10398104
2024-09-11	7.70	8.19	7.50	8.15	9160329
2024-09-12	8.14	8.52	7.77	8.05	7914579
2024-09-13	8.54	9.27	8.28	8.72	12463123
2024-09-16	8.76	8.78	7.88	8.24	9787425
2024-09-17	8.41	9.13	8.41	8.60	8829145
2024-09-18	8.56	9.06	8.30	8.34	7203413
2024-09-19	8.78	9.05	8.42	8.81	9323378
2024-09-20	8.60	8.60	7.92	8.10	29195367
2024-09-23	8.04	8.15	7.61	8.13	10759916
2024-09-24	8.38	8.66	8.11	8.20	6482465
2024-09-25	7.97	8.31	7.86	7.89	6146268
2024-09-26	8.33	9.35	8.21	9.21	13984250
2024-09-27	9.37	10.22	9.35	10.18	13019463
2024-09-30	9.80	10.20	9.44	9.70	8728035
2024-10-01	9.72	9.75	8.71	8.89	10009265
2024-10-02	8.86	9.43	8.75	9.15	6429524
2024-10-03	8.55	8.79	8.37	8.61	7961757
2024-10-04	8.95	9.55	8.78	9.48	7202500
2024-10-07	9.42	9.67	9.13	9.61	6240099
2024-10-08	9.40	9.91	9.35	9.51	5358374
2024-10-09	9.55	9.98	9.46	9.98	5167539
2024-10-10	9.72	9.81	9.21	9.50	5775234
2024-10-11	9.93	12.02	9.87	11.48	20391298
2024-10-14	11.38	11.51	10.99	11.38	7588354
2024-10-15	15.04	16.25	13.25	13.80	66672850
2024-10-16	13.76	16.96	13.74	15.90	39986827
2024-10-17	16.43	17.16	15.50	16.21	22504707
2024-10-18	16.67	17.45	15.75	16.01	18106781
2024-10-21	15.89	15.93	14.70	15.39	13227651
2024-10-22	15.03	16.07	14.85	15.41	13305942
2024-10-23	15.30	15.68	14.22	14.82	10910653
2024-10-24	15.04	15.48	14.71	15.00	7538602
2024-10-25	15.10	15.58	14.75	14.86	7287920
2024-10-28	14.74	15.80	14.41	15.34	7832870
2024-10-29	15.26	15.98	15.18	15.45	6904781
2024-10-30	15.10	15.81	14.87	15.05	6039650
2024-10-31	15.00	15.14	13.02	13.31	11371116
2024-11-01	13.61	13.92	13.10	13.35	7967475
2024-11-04	13.27	13.58	12.87	12.93	5209499
2024-11-05	12.91	13.29	12.74	12.87	5285991
2024-11-06	13.41	13.95	12.60	13.71	11270377
2024-11-07	10.68	11.05	8.24	8.33	46152207
2024-11-08	8.42	10.24	8.31	10.03	24194446
2024-11-11	10.03	10.03	8.76	9.06	15485461
2024-11-12	9.15	9.27	8.32	8.36	11609954
2024-11-13	8.32	8.84	7.96	8.07	12115724
2024-11-14	8.09	8.18	7.59	7.60	9422092
2024-11-15	7.46	7.54	6.69	6.70	14800879
2024-11-18	6.87	7.36	6.66	7.02	13831405
2024-11-19	6.75	6.98	6.34	6.44	14964667
2024-11-20	6.45	6.90	6.27	6.44	11413060
2024-11-21	6.40	6.74	6.10	6.44	10570922
2024-11-22	6.91	8.72	6.82	8.44	33924448
2024-11-25	9.08	10.19	8.74	9.94	29190797
2024-11-26	9.84	10.07	8.72	8.87	15475428
2024-11-27	8.89	9.23	8.72	8.92	9569224
2024-11-29	8.92	9.78	8.75	9.58	7622550
2024-12-02	9.63	11.14	9.57	11.10	18366672
2024-12-03	10.42	11.06	10.30	10.50	9971203
2024-12-04	10.78	10.82	9.71	10.03	10796153
2024-12-05	10.19	10.42	9.13	9.30	8871844
2024-12-06	9.48	9.82	9.35	9.45	5950710
2024-12-09	9.29	11.20	9.27	10.07	15613873
2024-12-10	10.03	10.08	8.87	8.88	12670160
2024-12-11	8.95	8.99	8.05	8.29	11613550
2024-12-12	8.14	8.47	7.96	8.08	7343284
2024-12-13	7.94	8.52	7.86	8.25	9103811
2024-12-16	8.23	8.23	7.80	8.00	8896162
2024-12-17	7.97	8.24	7.80	7.85	7162680
2024-12-18	8.00	8.38	7.05	7.27	10606227
2024-12-19	7.43	7.74	6.82	7.00	9560503
2024-12-20	6.98	7.51	6.80	7.04	12488531
2024-12-23	7.14	7.81	7.12	7.75	12125330
2024-12-24	7.86	7.86	7.40	7.75	4473615
2024-12-26	7.60	8.09	7.40	7.84	10477798
2024-12-27	7.81	7.81	7.06	7.29	9865738
2024-12-30	7.11	7.17	6.72	6.75	16018895
2024-12-31	6.83	7.05	6.51	6.66	13245117
2025-01-02	6.79	7.14	6.55	6.63	10942005
2025-01-03	6.80	7.21	6.65	7.17	12957385
2025-01-06	7.60	8.06	7.33	7.35	16626157
2025-01-07	7.49	7.88	7.05	7.07	10873014
2025-01-08	6.86	6.86	5.89	5.90	28817507
2025-01-10	5.84	5.84	5.05	5.08	28487516
2025-01-13	5.12	5.13	4.81	4.91	16337145
2025-01-14	5.17	5.20	4.66	4.82	20250032
2025-01-15	5.45	6.70	5.43	6.68	45115087
2025-01-16	6.64	7.21	6.32	6.76	31582899
2025-01-17	6.82	7.23	6.19	6.28	20496102
2025-01-21	6.31	6.49	5.73	6.28	15634864
2025-01-22	6.29	6.56	6.17	6.18	10508026
2025-01-23	5.90	6.16	5.81	6.11	12529705
2025-01-24	6.15	6.67	6.08	6.67	13801755
2025-01-27	6.48	6.78	5.95	6.05	17468250
2025-01-28	6.19	6.20	5.71	6.00	12826431
2025-01-29	6.04	6.28	5.82	6.00	14525179
2025-01-30	6.20	6.45	5.55	6.09	29527799
2025-01-31	6.10	6.80	6.04	6.13	27590150
2025-02-03	5.75	6.00	5.51	5.62	15842613
2025-02-04	5.66	5.95	5.46	5.92	11474441
2025-02-05	5.91	6.17	5.71	5.80	10896291
2025-02-06	5.78	6.02	5.68	5.91	14225349
2025-02-07	5.89	5.90	5.28	5.33	19345804
2025-02-10	5.44	5.52	5.29	5.42	10193623
2025-02-11	5.25	5.43	5.04	5.06	12490178
2025-02-12	5.00	5.17	4.92	5.14	11861980
2025-02-13	5.39	6.13	5.39	5.89	27038641
2025-02-14	5.98	6.27	5.89	6.18	15634979
2025-02-18	6.24	7.16	6.21	6.72	31927545
2025-02-19	6.59	7.22	6.47	6.94	20594434
2025-02-20	7.40	7.67	6.95	7.48	33158074
2025-02-21	7.43	7.53	6.58	6.84	24741449
2025-02-24	6.85	6.85	6.21	6.33	20854336
2025-02-25	6.12	6.24	5.64	5.74	14813411
2025-02-26	5.83	6.16	5.77	6.14	14746638
2025-02-27	6.21	6.63	5.85	5.90	33393521
2025-02-28	5.81	6.15	5.50	5.78	48930636
2025-03-03	5.85	6.08	5.05	5.18	24124298
2025-03-04	5.09	5.46	4.98	5.27	16841419
2025-03-05	5.29	5.32	4.85	5.12	30251442
2025-03-06	4.92	5.25	4.76	5.04	17277024
2025-03-07	5.05	6.09	5.01	5.95	31697999
2025-03-10	5.64	5.95	5.23	5.39	15872829

Explore More About WOLF

Coins representing dividend payouts and trends

WOLF Dividend History

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

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

WOLF Stock Split History

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

Graph showing historical stock prices and market trends

WOLF Historical Prices

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

Web Analytics