YPF Historical Prices

Summary

Key Stock Metrics

20.42

(August 22, 2024)

52-Week Low

47.43

(January 10, 2025)

52-Week High

69.98

(September 26, 2005)

All-Time High

34.29

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-12	27.25	27.38	26.75	27.38	905100
1993-10-13	27.38	27.63	26.88	26.88	1331000
1993-10-14	26.88	27.38	26.00	26.38	2963700
1993-10-15	27.00	27.13	26.75	26.88	1246600
1993-10-18	27.00	28.00	26.88	27.75	1358200
1993-10-19	27.75	28.13	27.38	27.75	1712100
1993-10-20	27.50	28.13	27.50	27.75	1585400
1993-10-21	27.75	28.38	27.50	28.13	1996700
1993-10-22	28.25	29.00	28.13	28.75	1718600
1993-10-25	28.50	28.63	27.50	27.75	1139200
1993-10-26	27.25	27.88	27.25	27.75	1395200
1993-10-27	27.75	28.13	27.38	27.50	939700
1993-10-28	27.75	28.00	27.75	27.88	919900
1993-10-29	26.88	27.50	26.63	27.25	2195800
1993-11-01	27.00	27.38	26.75	26.88	834900
1993-11-02	26.75	26.88	26.38	26.50	900700
1993-11-03	25.75	26.13	25.50	25.63	2046100
1993-11-04	25.63	26.63	25.50	25.63	1142800
1993-11-05	25.00	25.50	24.38	25.50	2011000
1993-11-08	25.25	25.88	24.63	25.88	1113400
1993-11-09	26.00	26.38	25.50	25.75	1366500
1993-11-10	25.75	27.13	25.75	26.75	1430400
1993-11-11	26.88	27.25	26.50	26.75	1232200
1993-11-12	26.63	27.38	26.63	27.13	1278800
1993-11-15	27.00	27.38	27.00	27.13	1036700
1993-11-16	27.25	27.50	26.50	26.63	1279900
1993-11-17	26.63	27.00	26.13	26.88	1276900
1993-11-18	27.00	27.25	26.75	26.88	1175400
1993-11-19	26.63	26.88	26.50	26.88	599700
1993-11-22	26.63	26.63	26.38	26.50	735700
1993-11-23	26.50	26.63	26.13	26.25	807600
1993-11-24	26.13	26.38	25.63	26.00	880500
1993-11-26	25.38	25.88	25.13	25.88	599000
1993-11-29	24.88	25.13	24.25	24.63	3935300
1993-11-30	24.75	25.00	24.50	24.75	2273600
1993-12-01	24.88	25.38	24.88	25.00	868900
1993-12-02	25.13	25.13	24.63	24.75	1420400
1993-12-03	24.63	24.75	24.00	24.38	1273000
1993-12-06	24.25	25.00	24.25	24.88	1206300
1993-12-07	25.00	25.25	24.88	25.13	1270600
1993-12-08	25.13	25.38	25.13	25.38	832400
1993-12-09	25.38	25.75	25.25	25.50	574100
1993-12-10	25.75	25.75	25.38	25.38	640900
1993-12-13	25.50	25.50	25.25	25.38	923600
1993-12-14	25.25	25.38	24.88	25.00	837000
1993-12-15	24.88	24.88	24.25	24.38	2142000
1993-12-16	24.38	24.50	23.50	24.00	1225200
1993-12-17	24.25	24.63	23.88	24.38	1147300
1993-12-20	24.63	25.25	24.63	25.13	1214600
1993-12-21	25.25	26.13	25.25	25.88	2234600
1993-12-22	25.00	25.13	24.13	25.00	4497700
1993-12-23	25.00	25.25	24.88	25.00	1131400
1993-12-27	25.25	25.63	25.25	25.50	549700
1993-12-28	25.50	25.75	25.50	25.75	720300
1993-12-29	26.25	26.25	25.75	25.88	583400
1993-12-30	26.00	26.13	25.75	25.88	310900
1993-12-31	25.75	26.00	25.75	26.00	436600
1994-01-03	26.00	26.25	25.63	26.13	633400
1994-01-04	26.38	26.75	26.25	26.63	1049900
1994-01-05	26.63	26.63	26.25	26.38	1287900
1994-01-06	26.50	26.88	26.25	26.75	1158500
1994-01-07	26.75	26.88	26.38	26.38	893200
1994-01-10	26.63	26.75	25.63	25.75	677100
1994-01-11	26.13	26.13	25.75	25.88	617700
1994-01-12	26.00	26.00	25.63	25.88	529800
1994-01-13	25.88	26.00	25.63	25.75	770300
1994-01-14	25.63	26.00	25.38	25.50	787000
1994-01-17	25.63	26.50	25.50	26.25	1071800
1994-01-18	26.38	27.00	26.38	27.00	1492000
1994-01-19	27.25	27.63	26.75	26.88	1649300
1994-01-20	26.63	26.88	26.50	26.75	621900
1994-01-21	26.63	27.00	26.63	26.88	580600
1994-01-24	27.00	27.13	26.50	26.63	580600
1994-01-25	26.88	26.88	26.25	26.63	553700
1994-01-26	26.88	27.13	26.75	26.88	934800
1994-01-27	26.75	28.50	26.75	28.00	2271900
1994-01-28	28.38	28.50	27.63	27.88	853000
1994-01-31	28.00	28.88	28.00	28.88	1074200
1994-02-01	28.75	28.88	27.63	28.75	1983800
1994-02-02	29.00	29.38	28.25	28.38	1666700
1994-02-03	28.50	28.88	28.50	28.88	1061500
1994-02-04	28.75	29.38	27.88	28.00	1636000
1994-02-07	27.50	28.75	27.38	28.50	1262700
1994-02-08	29.13	29.63	28.88	29.00	1369600
1994-02-09	29.00	29.13	28.38	28.50	1022800
1994-02-10	28.38	28.75	27.88	28.13	954000
1994-02-11	28.00	28.25	27.63	28.25	862900
1994-02-14	28.50	28.50	27.75	28.00	1265800
1994-02-15	28.50	29.00	28.13	28.75	1567900
1994-02-16	29.00	29.13	28.75	28.88	1276000
1994-02-17	29.00	29.25	28.50	28.75	980000
1994-02-18	28.50	28.63	27.88	28.00	804000
1994-02-22	28.50	28.88	28.38	28.88	1126000
1994-02-23	28.88	29.00	28.25	28.38	812700
1994-02-24	27.88	28.00	26.38	26.63	1919100
1994-02-25	26.88	27.25	26.00	26.25	1455200
1994-02-28	26.38	27.38	26.38	27.38	730100
1994-03-01	27.38	27.38	25.50	26.13	875600
1994-03-02	24.00	26.25	23.88	26.25	2684400
1994-03-03	26.25	26.38	25.38	25.63	939800
1994-03-04	25.63	26.13	25.25	25.63	1115200
1994-03-07	25.75	26.38	25.63	25.63	1552000
1994-03-08	25.63	25.75	25.13	25.38	922200
1994-03-09	25.63	25.63	24.63	25.25	794800
1994-03-10	25.38	25.50	24.00	24.38	1222100
1994-03-11	24.00	24.75	23.50	24.50	2027300
1994-03-14	24.75	25.13	24.50	24.50	1150800
1994-03-15	24.88	24.88	23.50	23.63	1470800
1994-03-16	23.88	25.13	23.75	25.13	1972300
1994-03-17	25.50	25.88	25.13	25.50	2016500
1994-03-18	25.00	25.00	24.38	24.50	1105600
1994-03-21	24.13	24.38	23.50	24.38	985200
1994-03-22	24.13	25.00	24.13	25.00	818300
1994-03-23	25.38	25.63	25.13	25.38	1060000
1994-03-24	24.88	25.50	24.25	24.25	724500
1994-03-25	24.63	25.25	24.50	24.88	802600
1994-03-28	24.63	24.63	24.00	24.38	1309500
1994-03-29	24.25	24.25	23.75	24.00	1632100
1994-03-30	24.00	24.25	23.75	24.00	1223000
1994-03-31	23.88	24.13	23.50	23.75	502500
1994-04-04	23.00	23.38	22.13	22.25	1579100
1994-04-05	22.50	23.50	22.38	23.25	1857900
1994-04-06	23.50	24.00	23.25	23.75	1682600
1994-04-07	24.13	24.38	24.00	24.25	2161200
1994-04-08	24.13	24.38	24.00	24.38	940600
1994-04-11	24.38	25.13	24.25	25.00	1118400
1994-04-12	25.63	25.75	25.00	25.38	920000
1994-04-13	25.50	25.63	24.25	24.50	524300
1994-04-14	24.13	24.63	23.88	24.38	580100
1994-04-15	24.38	24.75	24.25	24.25	783000
1994-04-18	24.75	25.00	24.25	24.25	908300
1994-04-19	24.25	24.50	24.13	24.25	453300
1994-04-20	24.38	24.38	23.63	23.75	1709600
1994-04-21	24.00	24.38	23.25	24.13	2717600
1994-04-22	24.38	24.88	24.25	24.75	1821300
1994-04-25	25.00	25.38	24.88	25.25	1419800
1994-04-26	25.25	25.50	25.00	25.00	903800
1994-04-28	25.25	25.25	24.75	24.88	1222800
1994-04-29	24.88	25.00	24.63	24.75	281100
1994-05-02	24.38	24.63	24.25	24.38	1253800
1994-05-03	24.38	24.63	24.38	24.50	864500
1994-05-04	24.38	24.75	24.38	24.75	380300
1994-05-05	24.88	25.25	24.88	25.00	1155100
1994-05-06	25.00	25.13	24.63	24.75	934200
1994-05-09	24.75	24.75	24.50	24.63	598300
1994-05-10	25.00	25.00	24.75	24.88	458100
1994-05-11	25.13	25.13	24.63	24.88	574400
1994-05-12	25.00	25.13	24.88	25.00	894100
1994-05-13	25.13	25.50	25.00	25.38	1322300
1994-05-16	25.50	25.88	25.38	25.88	931700
1994-05-17	25.88	26.13	25.75	26.00	1444400
1994-05-18	26.13	26.50	25.88	26.50	1157800
1994-05-19	26.50	26.88	26.25	26.88	1419400
1994-05-20	26.88	26.88	26.50	26.50	803600
1994-05-23	26.38	26.63	26.13	26.38	622300
1994-05-24	26.63	26.63	26.38	26.50	745400
1994-05-25	26.13	26.50	26.13	26.38	480000
1994-05-26	26.50	26.63	26.25	26.38	467700
1994-05-27	26.25	26.25	26.13	26.13	233500
1994-05-31	26.25	26.50	26.13	26.38	641400
1994-06-01	26.38	26.50	26.13	26.38	552100
1994-06-02	26.38	26.38	26.13	26.13	990900
1994-06-03	25.75	26.25	25.75	25.98	781000
1994-06-06	26.25	26.38	26.13	26.25	679400
1994-06-07	26.13	26.25	26.00	26.13	348000
1994-06-08	26.25	26.25	26.00	26.00	679200
1994-06-09	25.88	25.88	25.63	25.75	515000
1994-06-10	25.63	25.88	25.50	25.63	463700
1994-06-13	25.50	25.50	25.13	25.13	325500
1994-06-14	25.25	25.50	25.13	25.38	679100
1994-06-15	25.50	25.50	24.75	25.13	945400
1994-06-16	25.00	25.13	24.88	25.13	610600
1994-06-17	25.13	25.13	24.88	25.00	428000
1994-06-20	25.00	25.00	24.63	24.88	567700
1994-06-21	24.88	24.88	24.13	24.25	1532400
1994-06-22	24.50	24.88	24.50	24.50	1128800
1994-06-23	24.50	24.88	24.38	24.38	713900
1994-06-24	24.50	24.50	24.00	24.00	643800
1994-06-27	24.00	24.13	23.75	24.13	653500
1994-06-28	24.00	24.13	23.88	24.00	658400
1994-06-29	24.00	24.25	24.00	24.13	829900
1994-06-30	24.38	24.50	23.75	23.88	679800
1994-07-01	24.13	24.13	23.63	23.88	618700
1994-07-05	23.75	24.13	23.75	24.00	257700
1994-07-06	24.00	24.00	23.63	23.75	687200
1994-07-07	24.00	24.38	23.88	24.25	630500
1994-07-08	24.13	24.63	24.13	24.50	486200
1994-07-11	24.50	24.63	24.13	24.38	577000
1994-07-12	24.50	24.75	24.25	24.75	858200
1994-07-13	24.75	25.13	24.63	24.88	824700
1994-07-14	24.88	25.38	24.88	25.00	790600
1994-07-15	25.00	25.25	24.88	25.00	1211800
1994-07-18	25.13	25.13	24.63	24.88	323400
1994-07-19	24.63	24.88	24.63	24.63	395100
1994-07-20	24.75	24.88	24.63	24.63	1821700
1994-07-21	24.63	25.25	24.50	25.13	998800
1994-07-22	25.38	25.75	25.38	25.50	629500
1994-07-25	25.63	25.63	25.50	25.63	526400
1994-07-26	25.63	25.63	25.25	25.38	749000
1994-07-27	25.50	25.50	25.00	25.25	1365000
1994-07-28	25.25	25.38	25.00	25.25	1331400
1994-07-29	25.38	25.50	25.25	25.38	533500
1994-08-01	25.38	26.00	25.25	26.00	1283400
1994-08-02	26.25	26.88	26.25	26.63	2254600
1994-08-03	26.13	26.50	25.75	26.38	2034500
1994-08-04	26.25	26.63	25.75	25.75	1098200
1994-08-05	25.50	25.75	25.38	25.50	738700
1994-08-08	25.63	25.75	25.50	25.63	510000
1994-08-09	25.38	25.63	25.25	25.38	436000
1994-08-10	25.38	25.38	25.13	25.38	727400
1994-08-11	25.25	25.50	25.25	25.38	718900
1994-08-12	25.38	25.50	25.13	25.13	733000
1994-08-15	25.13	25.13	24.88	24.88	511500
1994-08-16	24.88	25.00	24.63	24.88	2544900
1994-08-17	25.00	25.13	24.75	24.88	990800
1994-08-18	24.75	24.75	24.25	24.63	934100
1994-08-19	24.63	24.88	24.38	24.75	513200
1994-08-22	24.63	25.00	24.50	24.75	1067300
1994-08-23	24.75	24.88	24.63	24.63	733200
1994-08-24	24.63	24.88	24.63	24.88	787400
1994-08-25	25.00	25.25	24.88	25.00	1068200
1994-08-26	25.25	25.38	25.13	25.25	776300
1994-08-29	25.38	25.75	25.38	25.63	1258100
1994-08-30	25.63	25.75	25.38	25.75	853100
1994-08-31	25.75	26.13	25.75	25.88	1071300
1994-09-01	25.88	26.00	25.75	25.88	572900
1994-09-02	26.00	26.25	25.63	25.75	681100
1994-09-06	25.88	25.88	25.50	25.50	636700
1994-09-07	25.63	25.88	25.50	25.75	479700
1994-09-08	25.75	25.88	25.75	25.75	643300
1994-09-09	25.75	25.75	25.38	25.50	501000
1994-09-12	25.25	25.50	25.00	25.00	679400
1994-09-13	25.13	25.38	25.00	25.00	865500
1994-09-14	25.25	25.38	25.13	25.25	447900
1994-09-15	25.25	25.50	25.25	25.50	335000
1994-09-16	25.50	25.63	25.25	25.50	404000
1994-09-19	25.50	25.75	25.50	25.63	576800
1994-09-20	25.63	25.63	25.50	25.63	340400
1994-09-21	25.63	25.63	25.13	25.38	591000
1994-09-22	25.50	25.50	25.25	25.38	402700
1994-09-23	25.25	25.50	25.25	25.38	254700
1994-09-26	25.38	25.50	25.25	25.25	191300
1994-09-27	25.25	25.50	25.25	25.38	235900
1994-09-28	25.38	25.50	25.25	25.38	596300
1994-09-29	25.25	25.38	25.13	25.38	502500
1994-09-30	25.25	25.38	25.00	25.25	882200
1994-10-03	25.13	25.25	25.00	25.13	217500
1994-10-04	25.13	25.25	24.88	25.00	618200
1994-10-05	24.88	24.88	24.38	24.75	1150200
1994-10-06	24.63	24.63	24.38	24.38	486200
1994-10-07	24.38	24.75	24.25	24.75	1610600
1994-10-10	24.88	25.00	24.75	24.75	302600
1994-10-11	24.88	25.00	24.75	25.00	496700
1994-10-12	25.00	25.00	24.88	25.00	328800
1994-10-13	25.13	25.25	25.00	25.00	1038300
1994-10-14	24.88	25.00	24.75	25.00	554300
1994-10-17	25.00	25.00	24.75	24.88	739400
1994-10-18	24.88	25.00	24.75	24.88	305600
1994-10-19	24.88	24.88	24.63	24.75	688900
1994-10-20	24.75	24.75	24.50	24.50	515000
1994-10-21	24.38	24.63	24.25	24.50	1217000
1994-10-24	24.38	24.50	24.13	24.25	1212600
1994-10-25	23.88	24.13	23.50	23.75	1568200
1994-10-26	23.75	23.88	23.13	23.38	1803600
1994-10-27	23.38	24.00	23.38	23.88	2528400
1994-10-28	23.88	24.50	23.88	24.50	1330500
1994-10-31	24.50	24.50	24.00	24.13	1021500
1994-11-01	24.13	24.38	24.00	24.25	1408300
1994-11-02	24.38	24.38	24.00	24.13	1155700
1994-11-03	24.13	24.25	24.00	24.13	449900
1994-11-04	24.13	24.38	24.13	24.13	603200
1994-11-07	24.13	24.13	23.25	23.25	1381100
1994-11-08	23.38	23.75	23.38	23.75	1135700
1994-11-09	24.00	24.13	23.63	23.88	482600
1994-11-10	23.75	24.00	23.63	23.75	405400
1994-11-11	23.63	23.63	23.13	23.38	1159500
1994-11-14	23.38	23.38	22.88	23.13	1263500
1994-11-15	23.13	23.50	23.00	23.38	907300
1994-11-16	23.50	23.50	22.88	23.13	914700
1994-11-17	23.00	23.00	22.25	22.38	738200
1994-11-18	22.38	22.38	21.88	22.00	1244000
1994-11-21	21.88	22.00	21.38	21.63	2200500
1994-11-22	21.63	22.00	21.38	21.63	1124500
1994-11-23	21.88	22.25	21.50	22.25	1574700
1994-11-25	22.25	22.25	21.75	21.88	488900
1994-11-28	21.88	21.88	21.38	21.63	948400
1994-11-29	22.00	22.75	21.88	22.75	3284300
1994-11-30	22.75	23.25	22.63	22.63	1697600
1994-12-01	22.63	22.63	22.38	22.63	934300
1994-12-02	22.63	23.13	22.63	22.88	788800
1994-12-05	23.00	23.25	23.00	23.13	1451200
1994-12-06	22.88	23.13	22.75	23.00	858700
1994-12-07	23.38	23.38	23.25	23.38	1409600
1994-12-08	23.38	23.63	23.25	23.25	961000
1994-12-09	23.25	23.38	22.88	23.00	1082600
1994-12-12	23.00	23.00	22.75	22.88	978200
1994-12-13	23.00	23.13	22.75	23.00	969500
1994-12-14	23.00	23.25	22.88	23.13	724200
1994-12-15	23.13	23.38	23.00	23.25	796800
1994-12-16	23.38	23.38	23.25	23.25	254800
1994-12-19	23.38	23.38	23.13	23.25	331700
1994-12-20	23.13	23.25	22.50	22.63	1433900
1994-12-21	22.25	22.25	21.13	21.63	2122000
1994-12-22	20.88	21.50	20.50	21.25	5030600
1994-12-23	21.38	21.88	21.38	21.63	1501200
1994-12-27	20.63	20.88	20.38	20.75	2389400
1994-12-28	21.00	21.13	20.50	20.63	2407400
1994-12-29	20.75	21.38	20.38	21.25	2584800
1994-12-30	21.25	21.50	21.13	21.38	422000
1995-01-03	21.25	21.25	20.50	20.63	2044700
1995-01-04	20.38	20.63	20.13	20.13	2488500
1995-01-05	20.75	21.38	20.50	21.25	2168200
1995-01-06	21.25	21.25	20.63	20.63	2084600
1995-01-09	20.75	21.00	20.38	20.75	1737100
1995-01-10	20.75	20.75	19.75	19.88	3066700
1995-01-11	20.00	21.75	19.88	21.75	4864500
1995-01-12	22.00	22.13	21.50	21.88	4584200
1995-01-13	21.75	22.13	21.63	21.75	2574500
1995-01-16	21.75	21.75	20.75	20.75	2736500
1995-01-17	21.00	21.63	20.88	21.50	2071300
1995-01-18	21.50	21.50	21.13	21.13	711800
1995-01-19	21.00	21.00	20.38	20.63	2462100
1995-01-20	20.50	20.50	20.00	20.25	3129200
1995-01-23	19.88	20.25	19.75	20.25	1982300
1995-01-24	20.13	20.63	20.13	20.38	1494800
1995-01-25	20.25	20.38	20.00	20.38	1285000
1995-01-26	20.38	20.50	20.13	20.38	1326900
1995-01-27	20.38	20.50	20.25	20.38	1122500
1995-01-30	19.88	19.88	19.50	19.63	2335500
1995-01-31	19.75	20.63	19.50	20.63	3407100
1995-02-01	20.88	21.00	20.75	21.00	1952000
1995-02-02	20.88	20.88	20.63	20.75	823900
1995-02-03	20.88	21.13	20.88	21.00	910100
1995-02-06	21.25	21.38	21.00	21.13	853900
1995-02-07	20.75	21.25	20.63	21.13	1275000
1995-02-08	21.13	21.38	21.00	21.38	1569500
1995-02-09	21.13	21.25	20.88	21.13	1727500
1995-02-10	21.00	21.13	20.88	21.00	1043600
1995-02-13	21.00	21.00	20.75	20.75	783400
1995-02-14	20.50	20.75	20.50	20.63	1007000
1995-02-15	20.50	20.50	19.50	19.50	2551100
1995-02-16	19.25	19.25	18.63	19.13	4641800
1995-02-17	19.13	19.38	19.13	19.25	2418000
1995-02-21	19.50	19.63	18.63	18.75	2039100
1995-02-22	18.88	19.13	18.63	19.13	2981900
1995-02-23	19.50	19.75	19.13	19.25	2285100
1995-02-24	19.25	19.38	18.88	19.13	1366200
1995-02-27	19.00	19.00	18.38	18.75	2073600
1995-02-28	18.88	19.13	18.75	19.00	1506400
1995-03-01	18.00	18.31	17.25	17.38	5403200
1995-03-02	17.50	17.63	16.38	16.75	7074500
1995-03-03	16.00	16.13	14.38	15.63	9139500
1995-03-06	15.19	15.75	14.88	15.75	4306500
1995-03-07	15.63	15.75	14.88	15.25	2186600
1995-03-08	15.25	15.25	14.38	14.38	3170900
1995-03-09	14.63	15.88	14.50	15.81	2616900
1995-03-10	16.25	16.50	15.75	16.38	3703700
1995-03-13	16.50	17.00	16.38	17.00	2240200
1995-03-14	17.63	17.88	17.13	17.38	3143700
1995-03-15	17.13	17.13	16.63	16.88	1563200
1995-03-16	17.00	17.13	16.75	17.00	1409600
1995-03-17	16.88	17.00	16.50	16.88	1333300
1995-03-20	17.00	17.25	16.88	16.88	1054500
1995-03-21	17.00	17.00	16.75	17.00	992800
1995-03-22	16.88	17.13	16.63	16.88	1888900
1995-03-23	16.88	16.88	16.63	16.88	676300
1995-03-24	17.00	17.25	16.88	17.25	1656600
1995-03-27	17.25	18.13	17.25	18.13	1919900
1995-03-28	18.38	18.38	17.88	18.25	1573400
1995-03-29	18.25	18.50	18.13	18.50	1054900
1995-03-30	18.75	19.50	18.63	19.38	1843900
1995-03-31	19.13	19.13	18.75	19.00	1263600
1995-04-03	19.00	19.88	19.00	19.13	1230000
1995-04-04	19.25	19.38	19.00	19.00	997100
1995-04-05	19.13	19.50	19.00	19.38	1255300
1995-04-06	19.50	19.75	19.38	19.75	1270000
1995-04-07	19.75	19.88	19.38	19.38	1030100
1995-04-10	19.50	19.50	19.00	19.00	1087500
1995-04-11	19.00	19.13	18.75	18.88	1923100
1995-04-12	18.88	19.63	18.75	19.50	1527100
1995-04-13	19.63	19.88	19.63	19.63	435700
1995-04-17	19.88	20.00	19.75	19.75	456200
1995-04-18	19.75	19.88	19.50	19.50	526400
1995-04-19	19.63	19.88	19.63	19.75	561900
1995-04-20	20.00	20.38	19.88	20.25	2045300
1995-04-21	20.50	20.88	20.38	20.75	1981200
1995-04-24	20.88	21.63	20.75	21.38	1326700
1995-04-25	21.50	22.25	21.38	21.88	1787900
1995-04-26	21.75	22.00	21.25	21.50	1353800
1995-04-27	21.38	21.63	20.88	21.00	1760000
1995-04-28	21.13	21.13	20.13	20.25	1425400
1995-05-01	20.38	20.63	20.25	20.38	1403700
1995-05-02	20.50	21.13	20.38	20.56	1727700
1995-05-03	21.25	21.88	21.25	21.25	2032700
1995-05-04	21.00	21.00	19.88	20.25	4269000
1995-05-05	20.13	20.75	20.00	20.50	2210200
1995-05-08	20.50	20.63	20.00	20.00	1697800
1995-05-09	20.13	20.38	20.13	20.38	2886100
1995-05-10	20.75	20.88	20.50	20.50	1445200
1995-05-11	20.50	21.00	20.38	21.00	1008200
1995-05-12	21.00	21.63	20.88	21.00	1579900
1995-05-15	21.25	21.63	21.25	21.38	1241300
1995-05-16	21.50	21.50	21.13	21.50	796600
1995-05-17	21.75	22.00	21.50	21.75	1201000
1995-05-18	21.75	21.75	21.50	21.50	1051300
1995-05-19	21.38	21.38	21.00	21.38	746100
1995-05-22	21.13	21.25	21.00	21.13	413200
1995-05-23	21.25	21.25	20.75	20.88	647300
1995-05-24	20.88	21.13	20.88	21.00	927900
1995-05-25	21.00	21.25	20.75	21.25	290200
1995-05-26	21.13	21.13	20.13	20.25	652500
1995-05-30	20.25	20.25	19.25	19.75	1717000
1995-05-31	19.88	20.25	19.50	20.25	728600
1995-06-01	20.25	20.38	19.88	20.00	1190200
1995-06-02	20.13	20.63	20.00	20.63	712900
1995-06-05	20.63	21.00	20.50	20.50	319300
1995-06-06	20.25	20.25	19.50	19.50	1162800
1995-06-07	19.25	19.50	18.88	19.00	2047800
1995-06-08	19.13	19.38	18.88	19.00	1159400
1995-06-09	19.00	19.00	18.75	19.00	875000
1995-06-12	19.00	19.50	19.00	19.50	1361100
1995-06-13	19.75	19.75	19.38	19.38	866500
1995-06-14	19.38	19.38	19.00	19.25	924000
1995-06-15	19.25	19.50	19.13	19.50	523000
1995-06-16	19.63	19.63	19.13	19.38	393300
1995-06-19	19.25	19.50	19.25	19.38	350300
1995-06-20	19.38	19.38	19.13	19.16	1054400
1995-06-21	19.13	19.38	19.13	19.38	986700
1995-06-22	19.38	19.50	19.25	19.25	677300
1995-06-23	18.88	19.13	18.88	19.13	1400600
1995-06-26	19.00	19.25	18.88	18.88	1085400
1995-06-27	19.25	19.25	19.00	19.00	648100
1995-06-28	19.25	19.38	19.13	19.25	1097300
1995-06-29	19.25	19.25	19.00	19.25	704900
1995-06-30	19.25	19.25	18.88	18.88	481800
1995-07-03	18.88	19.00	18.88	19.00	242300
1995-07-05	19.13	19.63	19.13	19.25	1303100
1995-07-06	19.50	20.25	19.38	20.25	1560000
1995-07-07	20.25	20.50	20.13	20.38	1309900
1995-07-10	20.38	20.63	20.13	20.13	999600
1995-07-11	20.00	20.00	19.50	19.63	1065300
1995-07-12	19.63	20.00	19.50	19.88	1047900
1995-07-13	19.88	20.13	19.75	20.00	749800
1995-07-14	19.88	20.00	19.63	20.00	730300
1995-07-17	20.00	20.13	19.75	19.88	862700
1995-07-18	19.63	19.63	19.38	19.38	1038400
1995-07-19	19.00	19.25	18.75	19.00	1022200
1995-07-20	19.00	19.25	18.88	19.13	860200
1995-07-21	19.00	19.13	18.75	18.75	645000
1995-07-24	18.75	19.63	18.50	18.75	1890700
1995-07-25	18.63	18.88	18.50	18.88	777200
1995-07-26	18.75	18.88	18.38	18.38	593000
1995-07-27	18.38	18.63	18.25	18.50	777500
1995-07-28	18.50	18.63	18.13	18.13	510300
1995-07-31	18.25	18.25	17.38	17.38	1619100
1995-08-01	17.25	18.00	17.13	18.00	1605900
1995-08-02	18.38	19.00	18.38	18.63	1567800
1995-08-03	18.50	18.88	18.38	18.75	800600
1995-08-04	18.88	19.25	18.88	19.25	780300
1995-08-07	19.25	19.50	19.25	19.38	730400
1995-08-08	19.38	19.38	19.13	19.25	567300
1995-08-09	19.88	20.00	19.50	19.70	1846800
1995-08-10	19.63	20.13	19.63	20.00	1887300
1995-08-11	20.00	20.00	19.50	19.63	615600
1995-08-14	19.50	19.63	19.13	19.38	850300
1995-08-15	19.25	19.50	18.75	19.00	1188300
1995-08-16	18.63	18.88	18.50	18.88	918200
1995-08-17	18.63	18.75	18.25	18.50	1613200
1995-08-18	18.50	18.63	18.38	18.38	655700
1995-08-21	18.50	18.75	18.50	18.50	883500
1995-08-22	18.63	18.63	18.13	18.38	1948500
1995-08-23	18.38	18.50	18.13	18.13	1588000
1995-08-24	18.00	18.25	17.63	18.00	2402700
1995-08-25	18.13	18.13	17.75	17.75	1372600
1995-08-28	17.88	18.00	17.38	17.38	1272100
1995-08-29	17.50	17.88	17.00	17.50	1592500
1995-08-30	17.25	17.63	17.25	17.38	1329600
1995-08-31	17.50	17.88	17.38	17.63	1151900
1995-09-01	17.63	18.00	17.50	17.88	1064100
1995-09-05	18.00	18.63	17.88	18.63	1840900
1995-09-06	18.50	19.00	18.38	18.88	1421700
1995-09-07	19.13	19.38	18.88	19.25	1587500
1995-09-08	19.25	19.25	18.88	19.00	812800
1995-09-11	19.00	19.38	19.00	19.25	815400
1995-09-12	19.25	19.38	18.88	19.25	1308200
1995-09-13	19.00	19.25	19.00	19.00	494000
1995-09-14	19.13	19.25	18.88	18.88	793600
1995-09-15	18.88	18.88	18.63	18.75	1410700
1995-09-18	18.88	19.00	18.63	19.00	1004200
1995-09-19	19.00	19.25	19.00	19.00	757800
1995-09-20	19.00	19.00	18.63	18.88	844400
1995-09-21	18.75	18.75	18.50	18.75	595600
1995-09-22	18.50	18.63	18.38	18.63	451500
1995-09-25	18.63	18.75	18.38	18.38	446300
1995-09-26	18.38	18.50	18.25	18.50	465000
1995-09-27	18.31	18.38	17.75	17.75	1034700
1995-09-28	18.13	18.25	17.88	18.25	768400
1995-09-29	18.25	18.38	17.88	17.88	878900
1995-10-02	18.13	18.13	17.75	17.88	750300
1995-10-03	17.75	17.88	17.63	17.88	714300
1995-10-04	17.88	18.00	17.63	17.88	458200
1995-10-05	17.88	18.13	17.75	18.00	751900
1995-10-06	18.00	18.13	18.00	18.00	339400
1995-10-09	18.00	18.13	17.88	18.00	453900
1995-10-10	17.88	18.00	17.63	18.00	409600
1995-10-11	18.13	18.13	17.88	18.00	444500
1995-10-12	18.00	18.13	17.88	17.88	425100
1995-10-13	18.00	18.13	17.88	18.13	406000
1995-10-16	18.00	18.13	17.88	17.88	225400
1995-10-17	18.00	18.13	17.88	18.13	278600
1995-10-18	18.13	18.13	17.88	18.00	272800
1995-10-19	17.88	18.00	17.88	18.00	151700
1995-10-20	18.00	18.13	17.88	18.00	633700
1995-10-23	18.00	18.00	17.75	17.75	468800
1995-10-24	17.88	18.13	17.63	17.88	698000
1995-10-25	17.88	18.00	17.50	17.63	498600
1995-10-26	17.50	17.63	16.63	17.00	1523000
1995-10-27	16.88	17.38	16.75	17.38	1210100
1995-10-30	17.50	17.50	17.38	17.38	355000
1995-10-31	17.50	17.50	17.13	17.13	526100
1995-11-01	17.13	17.25	16.88	17.25	696400
1995-11-02	17.25	17.50	17.13	17.31	485300
1995-11-03	17.25	17.38	17.13	17.13	699900
1995-11-06	17.13	17.38	17.00	17.00	410900
1995-11-07	17.00	17.50	16.88	17.25	703200
1995-11-08	17.50	18.13	17.38	17.88	1762500
1995-11-09	18.00	18.75	17.88	18.25	1399000
1995-11-10	18.38	18.75	18.25	18.38	1008300
1995-11-13	18.38	18.63	18.13	18.50	616200
1995-11-14	18.38	18.38	18.13	18.38	993000
1995-11-15	18.38	18.50	18.25	18.50	823300
1995-11-16	18.50	18.75	18.50	18.50	1187800
1995-11-17	18.63	19.00	18.63	18.63	1150300
1995-11-20	18.75	19.13	18.63	18.75	1028100
1995-11-21	18.88	19.38	18.88	19.13	1234700
1995-11-22	19.25	19.75	19.25	19.25	1499600
1995-11-24	19.25	19.38	18.88	19.00	395800
1995-11-27	19.25	19.25	18.75	18.75	1182100
1995-11-28	18.88	18.88	18.63	18.75	1216000
1995-11-29	19.13	19.25	18.75	19.25	1372800
1995-11-30	19.38	19.63	19.38	19.50	2134000
1995-12-01	19.75	19.88	19.38	19.63	1444400
1995-12-04	19.63	19.88	19.38	19.63	1087400
1995-12-05	19.63	19.75	19.50	19.56	1136600
1995-12-06	19.75	19.88	19.50	19.63	1094800
1995-12-07	19.63	19.63	19.25	19.50	971700
1995-12-08	19.75	19.88	19.50	19.50	427400
1995-12-11	19.50	19.63	19.38	19.63	1490600
1995-12-12	19.63	20.25	19.50	20.00	1923400
1995-12-13	20.13	20.38	20.00	20.25	1421100
1995-12-14	20.38	20.38	20.13	20.25	824300
1995-12-15	20.13	20.25	20.00	20.13	508200
1995-12-18	20.13	20.25	20.00	20.00	869800
1995-12-19	20.00	20.38	20.00	20.38	904400
1995-12-20	20.50	21.00	20.50	20.63	2748600
1995-12-21	20.75	21.50	20.75	21.38	1253800
1995-12-22	21.75	21.88	21.50	21.75	1162200
1995-12-26	21.75	21.88	21.38	21.63	528200
1995-12-27	21.63	21.75	21.38	21.38	316000
1995-12-28	21.50	21.88	21.38	21.88	453100
1995-12-29	21.88	21.88	21.38	21.63	369700
1996-01-02	21.75	22.75	21.63	22.75	1634500
1996-01-03	23.50	23.88	23.25	23.50	1941000
1996-01-04	23.50	23.50	22.63	22.88	1895900
1996-01-05	22.75	23.13	22.38	22.88	1066900
1996-01-08	23.13	23.25	22.88	22.88	687700
1996-01-09	23.38	23.38	21.88	22.13	1824100
1996-01-10	22.00	22.50	21.75	21.75	1601700
1996-01-11	21.88	22.00	21.38	21.38	1889000
1996-01-12	21.63	21.75	21.38	21.50	1472000
1996-01-15	21.50	21.75	21.38	21.38	695800
1996-01-16	21.75	21.88	21.63	21.69	1314800
1996-01-17	21.75	21.88	21.50	21.50	1212000
1996-01-18	21.75	21.88	21.50	21.50	1326800
1996-01-19	21.63	22.38	21.63	22.13	1581800
1996-01-22	22.25	23.00	22.25	22.75	1658400
1996-01-23	23.13	23.13	22.63	22.75	1184600
1996-01-24	22.75	22.88	22.50	22.50	716300
1996-01-25	22.63	22.63	21.88	22.00	699000
1996-01-26	21.75	22.25	21.75	22.13	724900
1996-01-29	22.00	22.25	22.00	22.00	674700
1996-01-30	22.25	22.75	22.13	22.63	942000
1996-01-31	22.50	22.88	22.50	22.63	892800
1996-02-01	22.63	22.75	22.25	22.25	777600
1996-02-02	22.38	22.50	22.13	22.25	830000
1996-02-05	22.13	22.25	22.00	22.13	506600
1996-02-06	22.25	22.38	22.13	22.38	683200
1996-02-07	22.25	22.38	22.13	22.25	494500
1996-02-08	22.63	22.64	22.25	22.38	627300
1996-02-09	22.38	22.88	22.38	22.63	1240300
1996-02-12	22.75	22.88	22.50	22.63	875300
1996-02-13	22.63	22.75	22.38	22.63	1310600
1996-02-14	22.00	22.25	20.88	21.13	4448600
1996-02-15	21.25	21.38	20.63	20.75	1834000
1996-02-16	20.38	20.63	20.25	20.38	1092400
1996-02-20	20.00	20.38	20.00	20.13	1114900
1996-02-21	20.13	20.63	20.13	20.50	1196400
1996-02-22	20.75	21.00	20.63	20.88	1222600
1996-02-23	21.00	21.13	20.50	20.86	1130300
1996-02-26	20.75	20.75	20.38	20.48	590200
1996-02-27	20.38	20.50	20.00	20.25	892700
1996-02-28	20.38	20.38	19.63	19.63	853800
1996-02-29	19.25	19.75	19.25	19.38	1535700
1996-03-01	19.75	20.63	19.63	20.63	972000
1996-03-04	20.50	20.88	20.13	20.63	725200
1996-03-05	20.63	21.00	20.50	21.00	778300
1996-03-06	20.88	20.88	20.63	20.63	919700
1996-03-07	20.38	20.75	20.38	20.63	789800
1996-03-08	20.25	20.50	19.88	20.00	1476400
1996-03-11	20.00	20.38	19.88	20.25	714900
1996-03-12	20.25	20.25	19.88	20.25	818400
1996-03-13	20.25	20.38	20.13	20.38	647100
1996-03-14	20.38	20.63	20.00	20.13	754900
1996-03-15	19.88	20.00	19.75	19.88	944500
1996-03-18	20.00	20.38	20.00	20.38	605100
1996-03-19	20.38	20.38	20.00	20.13	798500
1996-03-20	20.25	20.38	19.88	20.13	943000
1996-03-21	20.13	20.38	20.00	20.00	843700
1996-03-22	20.13	20.63	20.13	20.38	1333200
1996-03-25	20.63	20.75	20.38	20.75	785000
1996-03-26	20.63	20.75	20.38	20.63	527400
1996-03-27	20.63	20.63	20.25	20.38	746500
1996-03-28	20.13	20.25	20.00	20.00	455800
1996-03-29	20.13	20.25	20.13	20.13	780200
1996-04-01	20.25	20.63	20.13	20.63	647100
1996-04-02	20.75	21.00	20.75	20.75	1782100
1996-04-03	20.75	20.88	20.63	20.75	281300
1996-04-04	20.75	21.00	20.63	20.88	377800
1996-04-08	20.50	20.63	20.25	20.63	609100
1996-04-09	20.63	20.75	20.50	20.75	972100
1996-04-10	20.88	21.38	20.38	21.25	1471200
1996-04-11	21.38	22.00	21.38	21.88	1543200
1996-04-12	22.13	22.50	21.75	22.13	1760000
1996-04-15	22.13	22.13	21.75	22.00	634500
1996-04-16	22.00	22.00	21.75	21.94	699900
1996-04-17	21.63	21.88	21.48	21.75	1059100
1996-04-18	21.63	21.88	21.50	21.75	564900
1996-04-19	22.00	22.38	22.00	22.13	937100
1996-04-22	22.38	22.75	22.38	22.63	1021300
1996-04-23	22.63	22.63	22.25	22.38	870100
1996-04-24	22.50	22.75	22.13	22.25	1136300
1996-04-25	22.25	22.38	22.13	22.25	842600
1996-04-26	22.25	22.25	22.00	22.13	324500
1996-04-29	22.00	22.13	21.75	21.88	537500
1996-04-30	22.00	22.25	21.88	21.88	562100
1996-05-01	22.13	22.38	21.88	22.38	425300
1996-05-02	22.38	22.38	21.88	22.00	815900
1996-05-03	22.00	22.13	21.63	21.63	644900
1996-05-06	21.75	21.75	21.38	21.75	331400
1996-05-07	21.63	21.75	21.38	21.50	518500
1996-05-08	21.63	21.75	21.50	21.75	483300
1996-05-09	21.63	21.88	21.50	21.63	573800
1996-05-10	21.75	22.00	21.63	22.00	363900
1996-05-13	21.88	22.38	21.88	22.13	511200
1996-05-14	22.38	22.50	22.25	22.38	929700
1996-05-15	22.38	23.50	22.38	23.38	2390400
1996-05-16	23.13	23.38	22.88	23.25	1016500
1996-05-17	23.38	23.75	23.38	23.50	1043900
1996-05-20	23.50	23.63	23.13	23.50	704500
1996-05-21	23.38	23.38	22.88	22.88	519200
1996-05-22	22.75	22.88	22.50	22.63	1127200
1996-05-23	22.75	22.75	22.38	22.50	524900
1996-05-24	22.25	22.38	21.88	22.25	514200
1996-05-28	22.25	22.38	22.13	22.25	745700
1996-05-29	22.13	22.38	22.00	22.13	570400
1996-05-30	22.00	22.25	21.84	22.25	597500
1996-05-31	22.00	22.25	21.88	22.00	533900
1996-06-03	22.00	22.00	21.38	21.50	708200
1996-06-04	21.75	21.88	21.38	21.63	665600
1996-06-05	21.63	22.38	21.50	22.25	1445300
1996-06-06	22.50	22.63	22.25	22.25	868200
1996-06-07	22.00	22.50	22.00	22.25	1093500
1996-06-10	22.25	22.38	22.23	22.38	236400
1996-06-11	22.38	22.38	22.00	22.00	422100
1996-06-12	22.00	22.25	21.75	21.88	346500
1996-06-13	21.88	22.25	21.63	22.25	543200
1996-06-14	22.25	22.25	21.88	22.13	331100
1996-06-17	22.00	22.38	21.88	22.25	247000
1996-06-18	22.25	22.50	22.13	22.13	627900
1996-06-19	22.13	22.38	22.00	22.25	693900
1996-06-20	22.38	22.38	22.00	22.25	769500
1996-06-21	22.38	22.50	22.25	22.50	414600
1996-06-24	22.50	23.00	22.38	23.00	678000
1996-06-25	23.00	23.38	22.88	23.00	629700
1996-06-26	22.75	23.25	22.75	22.88	481800
1996-06-27	22.91	23.00	22.75	22.75	434600
1996-06-28	23.00	23.00	22.25	22.50	347800
1996-07-01	22.50	22.50	22.13	22.50	416000
1996-07-02	22.38	22.50	22.25	22.50	461100
1996-07-03	22.25	22.75	22.25	22.75	506100
1996-07-05	22.38	22.63	22.38	22.50	541200
1996-07-08	22.25	22.38	21.88	22.00	1430500
1996-07-09	22.13	22.25	21.88	22.00	861600
1996-07-10	22.13	22.25	21.88	22.00	904100
1996-07-11	22.00	22.02	21.75	21.88	392500
1996-07-12	21.88	22.00	21.75	22.00	466000
1996-07-15	21.88	22.00	21.25	21.38	560500
1996-07-16	21.13	21.50	20.13	21.25	1114700
1996-07-17	21.38	21.50	21.13	21.38	601400
1996-07-18	21.25	21.88	21.25	21.63	1235200
1996-07-19	21.38	21.63	21.25	21.50	301700
1996-07-22	21.38	21.75	21.38	21.50	250900
1996-07-23	21.38	21.63	21.38	21.50	295700
1996-07-24	21.25	21.25	21.00	21.13	592800
1996-07-25	21.13	21.13	20.50	21.00	781000
1996-07-26	21.25	21.63	20.13	21.00	3011200
1996-07-29	20.63	21.13	20.25	20.25	1089800
1996-07-30	20.50	21.25	20.50	21.13	605000
1996-07-31	21.25	21.38	21.00	21.00	504700
1996-08-01	21.13	21.50	20.63	21.25	1039000
1996-08-02	21.75	22.00	21.50	22.00	715300
1996-08-05	21.88	22.00	21.50	21.75	332800
1996-08-06	21.75	21.88	21.50	21.75	468800
1996-08-07	22.50	22.88	22.25	22.50	3081200
1996-08-08	22.38	22.88	22.25	22.88	1187800
1996-08-09	22.63	22.88	22.38	22.50	1308800
1996-08-12	22.25	22.50	22.13	22.38	372200
1996-08-13	22.25	22.25	21.50	21.50	1094500
1996-08-14	21.63	22.00	21.63	21.75	595600
1996-08-15	21.75	22.25	21.75	22.13	665900
1996-08-16	22.00	22.50	22.00	22.38	383200
1996-08-19	22.25	22.63	22.13	22.50	169700
1996-08-20	22.63	22.63	22.13	22.25	714000
1996-08-21	22.00	22.00	21.25	21.75	1080500
1996-08-22	21.75	22.38	21.13	21.25	1293200
1996-08-23	20.75	20.88	20.38	20.88	861900
1996-08-26	20.63	21.00	20.63	20.88	394500
1996-08-27	21.00	21.75	21.00	21.63	518200
1996-08-28	21.63	21.75	21.00	21.13	393400
1996-08-29	21.00	21.00	20.63	20.75	645700
1996-08-30	20.88	21.25	20.75	21.13	622300
1996-09-03	21.38	21.88	21.25	21.63	687700
1996-09-04	21.63	21.75	21.50	21.63	204900
1996-09-05	21.63	21.88	21.38	21.75	720500
1996-09-06	21.88	22.25	21.88	22.25	793700
1996-09-09	22.25	22.88	22.25	22.75	698600
1996-09-10	22.75	22.75	22.38	22.50	804000
1996-09-11	22.75	22.88	22.50	22.63	842500
1996-09-12	23.02	23.13	22.75	22.88	1768500
1996-09-13	23.25	23.63	23.00	23.25	1140500
1996-09-16	23.13	23.25	22.75	22.88	496700
1996-09-17	22.88	23.00	22.50	22.63	644600
1996-09-18	22.63	22.88	22.50	22.75	316600
1996-09-19	22.75	23.00	22.63	23.00	268700
1996-09-20	22.88	23.13	22.75	22.88	603700
1996-09-23	22.75	23.00	22.63	22.88	184500
1996-09-24	22.88	23.00	22.75	22.88	392500
1996-09-25	22.88	22.88	22.63	22.75	726800
1996-09-26	22.63	22.88	22.50	22.75	563100
1996-09-27	22.88	23.02	22.75	23.00	2139500
1996-09-30	23.00	23.00	22.75	22.88	711100
1996-10-01	22.75	22.75	22.63	22.75	930000
1996-10-02	22.75	22.88	22.63	22.75	1207300
1996-10-03	22.75	23.00	22.63	22.88	1916600
1996-10-04	23.00	23.13	22.88	22.88	1930000
1996-10-07	22.88	23.50	22.75	23.50	960400
1996-10-08	23.63	24.25	23.50	24.13	1898400
1996-10-09	24.13	24.25	23.75	23.88	758700
1996-10-10	23.75	24.00	23.63	24.00	554700
1996-10-11	24.00	24.13	23.75	23.75	328900
1996-10-14	23.75	23.88	23.63	23.75	200000
1996-10-15	23.88	24.00	23.63	24.00	739300
1996-10-16	23.75	23.88	23.25	23.50	636200
1996-10-17	23.50	23.75	23.34	23.50	565200
1996-10-18	23.50	23.50	23.25	23.25	368600
1996-10-21	23.13	23.25	22.88	22.88	688300
1996-10-22	22.88	22.88	22.50	22.75	1134000
1996-10-23	22.63	22.88	22.50	22.75	586100
1996-10-24	22.75	23.13	22.63	22.88	425100
1996-10-25	22.75	22.88	22.63	22.75	209000
1996-10-28	22.88	23.13	22.75	22.88	602500
1996-10-29	22.88	23.13	22.88	23.00	680200
1996-10-30	23.00	23.13	22.88	22.88	229900
1996-10-31	23.00	23.00	22.63	22.75	716400
1996-11-01	22.75	22.75	22.50	22.75	416500
1996-11-04	22.63	23.00	22.63	22.88	640800
1996-11-05	23.00	23.13	22.88	23.00	387500
1996-11-06	23.00	23.25	22.63	22.75	875000
1996-11-07	22.75	23.00	22.63	23.00	674000
1996-11-08	23.00	23.00	22.75	22.88	458300
1996-11-11	22.88	23.00	22.75	23.00	306500
1996-11-12	23.00	23.13	22.88	23.00	615900
1996-11-13	23.00	23.13	22.88	23.00	760300
1996-11-14	23.00	23.25	23.00	23.13	735000
1996-11-15	23.13	23.38	23.13	23.13	1175900
1996-11-18	23.13	23.75	23.13	23.75	961200
1996-11-19	23.63	24.13	23.63	23.88	990600
1996-11-20	24.00	24.00	23.75	23.75	580500
1996-11-21	23.75	23.88	23.63	23.88	262000
1996-11-22	23.75	24.00	23.50	23.75	992800
1996-11-25	23.50	23.75	23.38	23.75	537400
1996-11-26	23.63	23.75	23.25	23.50	1165100
1996-11-27	23.38	23.50	23.13	23.25	300800
1996-11-29	23.50	23.50	23.25	23.25	181800
1996-12-02	23.25	23.52	23.00	23.48	855900
1996-12-03	23.50	23.63	23.25	23.25	721800
1996-12-04	23.25	23.38	22.88	23.13	651400
1996-12-05	23.13	23.50	22.88	23.50	1001800
1996-12-06	23.14	23.38	22.75	23.25	1281800
1996-12-09	23.50	23.75	23.38	23.75	870600
1996-12-10	23.88	24.13	23.75	23.88	1564800
1996-12-11	23.88	23.88	23.38	23.81	1467100
1996-12-12	23.63	23.75	23.00	23.00	1304800
1996-12-13	23.00	23.38	23.00	23.13	616800
1996-12-16	23.38	23.63	23.25	23.38	569300
1996-12-17	23.38	23.63	23.25	23.63	331800
1996-12-18	23.63	24.13	23.50	23.75	1366000
1996-12-19	23.75	24.00	23.75	23.88	711600
1996-12-20	23.88	23.88	22.88	23.88	380400
1996-12-23	24.00	24.88	24.00	24.88	1665400
1996-12-24	24.75	25.00	24.63	24.88	348700
1996-12-26	24.88	25.13	24.88	25.00	564000
1996-12-27	25.00	25.38	25.00	25.38	355800
1996-12-30	25.25	25.38	25.13	25.38	242000
1996-12-31	25.38	25.38	25.13	25.25	207400
1997-01-02	25.13	25.25	25.00	25.25	583300
1997-01-03	25.25	25.38	24.88	25.00	633700
1997-01-06	25.13	25.25	24.88	25.13	439100
1997-01-07	25.13	25.88	25.13	25.88	1225400
1997-01-08	25.88	27.13	25.88	26.88	3571100
1997-01-09	26.88	27.50	26.75	27.38	1428500
1997-01-10	27.38	27.50	27.00	27.50	805700
1997-01-13	27.75	27.75	27.25	27.38	582600
1997-01-14	27.38	28.00	27.38	28.00	1001300
1997-01-15	27.88	28.63	27.75	28.63	1737700
1997-01-16	28.63	29.38	28.25	28.50	2568900
1997-01-17	28.38	28.63	28.13	28.38	1268000
1997-01-20	28.25	28.38	27.88	28.13	783300
1997-01-21	28.00	28.38	27.88	28.25	974200
1997-01-22	28.13	28.50	28.00	28.25	728300
1997-01-23	28.25	28.50	27.75	27.88	477300
1997-01-24	27.75	28.00	26.88	27.25	1001700
1997-01-27	27.25	27.38	26.75	26.88	628900
1997-01-28	27.13	27.38	27.00	27.13	504000
1997-01-29	27.00	27.75	26.88	27.75	694400
1997-01-30	28.25	28.25	27.75	27.88	564900
1997-01-31	28.25	28.25	27.88	27.88	814500
1997-02-03	27.88	28.50	27.88	27.98	868600
1997-02-04	28.50	28.50	28.00	28.38	458500
1997-02-05	28.38	28.63	27.63	28.00	497000
1997-02-06	27.88	27.88	27.00	27.50	726700
1997-02-07	27.50	27.75	26.88	26.98	1317300
1997-02-10	27.00	27.13	26.75	26.88	401100
1997-02-11	27.00	27.13	26.75	27.13	1237500
1997-02-12	27.00	27.88	27.00	27.73	848100
1997-02-13	28.25	28.25	27.75	28.02	1464200
1997-02-14	27.88	27.88	27.63	27.75	1021200
1997-02-18	28.00	28.00	27.63	27.73	974800
1997-02-19	27.63	27.88	27.38	27.63	849400
1997-02-20	27.38	27.50	26.88	27.13	535300
1997-02-21	27.00	27.75	27.00	27.48	910600
1997-02-24	27.88	28.50	27.63	28.27	1213600
1997-02-25	28.13	28.25	27.88	28.13	567800
1997-02-26	28.00	28.13	27.25	27.52	1326500
1997-02-27	27.63	27.63	26.88	27.00	1548100
1997-02-28	26.38	26.88	26.38	26.63	1060400
1997-03-03	26.25	26.63	26.13	26.38	1054400
1997-03-04	26.50	26.88	26.25	26.50	977100
1997-03-05	26.50	26.75	26.25	26.52	770600
1997-03-06	26.63	26.88	26.50	26.50	594100
1997-03-07	26.50	26.75	26.38	26.50	1707100
1997-03-10	26.50	27.25	26.50	27.00	554600
1997-03-11	27.00	27.25	26.75	27.13	982900
1997-03-12	27.13	27.38	26.88	27.06	791900
1997-03-13	27.00	27.25	26.75	26.88	845800
1997-03-14	27.00	27.00	26.75	26.75	412300
1997-03-17	26.88	26.88	26.50	26.50	614100
1997-03-18	26.63	26.88	26.63	26.75	781000
1997-03-19	26.63	26.88	26.50	26.50	847000
1997-03-20	26.63	26.88	26.50	26.77	542900
1997-03-21	26.88	27.00	26.75	27.00	315300
1997-03-24	26.88	27.25	26.75	27.25	454700
1997-03-25	27.25	27.25	26.88	26.88	308300
1997-03-26	27.00	27.25	26.88	27.00	728300
1997-03-27	27.13	27.13	26.25	26.50	261200
1997-03-31	26.50	26.63	26.38	26.50	363100
1997-04-01	26.63	27.25	26.50	27.23	787700
1997-04-02	27.25	27.50	27.00	27.38	654400
1997-04-03	27.38	27.50	26.63	26.88	802000
1997-04-04	26.75	27.00	26.63	27.00	697500
1997-04-07	27.13	27.25	26.88	27.00	228800
1997-04-08	26.88	26.88	26.63	26.88	264700
1997-04-09	26.75	27.00	26.75	26.75	386100
1997-04-10	26.75	26.88	26.63	26.75	196600
1997-04-11	26.50	26.63	26.13	26.25	257100
1997-04-14	26.25	26.38	25.75	25.88	519900
1997-04-15	26.13	26.25	26.00	26.25	281000
1997-04-16	26.13	27.00	26.00	26.52	266700
1997-04-17	26.63	27.13	26.50	26.75	390600
1997-04-18	26.63	26.88	26.63	26.63	231300
1997-04-21	26.63	26.88	26.50	26.75	391900
1997-04-22	26.88	27.27	26.88	27.02	850300
1997-04-23	27.63	27.75	27.50	27.63	742800
1997-04-24	27.75	27.88	27.50	27.75	741200
1997-04-25	27.88	27.88	27.38	27.50	232500
1997-04-28	27.25	27.63	27.25	27.25	259400
1997-04-29	27.50	27.88	27.38	27.75	692900
1997-04-30	27.88	28.13	27.63	27.63	1177700
1997-05-01	27.63	27.63	27.38	27.38	309100
1997-05-02	27.63	28.00	27.50	28.00	2172800
1997-05-05	28.00	28.13	27.88	28.13	1045500
1997-05-06	28.00	28.13	27.88	28.00	813200
1997-05-07	28.00	28.13	27.88	27.88	846900
1997-05-08	27.88	28.50	27.88	28.38	988100
1997-05-09	28.50	28.75	28.38	28.50	716400
1997-05-12	28.50	28.75	28.50	28.63	401100
1997-05-13	28.63	29.00	28.38	29.00	935100
1997-05-14	28.88	29.13	28.75	28.88	783200
1997-05-15	28.75	29.13	28.75	29.13	432300
1997-05-16	29.25	29.38	28.88	29.00	429700
1997-05-19	28.88	29.00	28.75	29.00	260900
1997-05-20	29.00	29.38	28.88	29.38	314100
1997-05-21	29.38	30.13	29.25	30.13	1085000
1997-05-22	30.00	30.25	29.75	29.88	378800
1997-05-23	29.00	29.88	29.00	29.75	458800
1997-05-27	29.63	29.81	29.13	29.81	741600
1997-05-28	29.88	30.13	29.75	30.00	881500
1997-05-29	29.25	29.63	28.88	29.63	839700
1997-05-30	29.50	30.13	29.25	29.88	817100
1997-06-02	30.13	30.25	29.88	30.25	1070800
1997-06-03	30.13	31.00	30.13	30.50	1416200
1997-06-04	30.38	31.00	30.38	30.75	985200
1997-06-05	30.88	30.88	30.50	30.63	331200
1997-06-06	30.63	30.88	30.38	30.63	632400
1997-06-09	30.50	30.63	30.25	30.50	347700
1997-06-10	30.50	30.88	30.38	30.88	1070000
1997-06-11	30.88	30.88	30.50	30.63	509100
1997-06-12	30.63	30.88	30.63	30.75	521900
1997-06-13	30.88	31.25	30.75	31.13	790800
1997-06-16	31.38	31.38	31.00	31.13	243500
1997-06-17	31.25	31.25	30.88	31.25	850500
1997-06-18	31.13	31.50	31.13	31.38	1280300
1997-06-19	31.38	31.63	31.25	31.63	413700
1997-06-20	31.38	31.75	31.38	31.75	378400
1997-06-23	31.75	31.75	31.25	31.38	430300
1997-06-24	31.50	31.63	31.38	31.38	577500
1997-06-25	31.50	31.56	31.06	31.31	584800
1997-06-26	31.31	31.31	30.63	31.06	545400
1997-06-27	30.75	31.06	30.50	30.63	412100
1997-06-30	30.75	30.75	30.38	30.75	348700
1997-07-01	30.56	31.00	30.56	31.00	517200
1997-07-02	31.00	31.38	30.81	30.88	656200
1997-07-03	30.81	31.19	30.81	30.98	340400
1997-07-07	31.31	31.56	30.88	31.50	514600
1997-07-08	31.50	31.63	31.31	31.50	535600
1997-07-09	31.63	32.38	31.56	31.63	876600
1997-07-10	31.44	31.75	31.25	31.44	592400
1997-07-11	31.44	31.50	31.00	31.13	765700
1997-07-14	31.13	31.50	30.50	30.69	1234700
1997-07-15	31.06	31.06	30.31	30.44	1046000
1997-07-16	29.63	30.00	29.31	30.00	5728300
1997-07-17	30.00	30.69	29.81	30.13	2949600
1997-07-18	30.19	30.19	29.44	29.75	1551900
1997-07-21	29.75	29.75	28.69	28.94	1404300
1997-07-22	29.13	29.69	29.13	29.63	2027400
1997-07-23	29.81	30.38	29.69	30.25	1430700
1997-07-24	30.31	30.56	29.94	30.50	1288100
1997-07-25	30.50	30.94	30.50	30.56	1511200
1997-07-28	30.63	31.06	30.56	31.00	994200
1997-07-29	31.00	31.94	31.00	31.69	1052300
1997-07-30	31.75	32.31	31.75	32.00	1541800
1997-07-31	32.13	32.38	32.06	32.31	1107500
1997-08-01	32.31	32.31	31.63	32.25	699800
1997-08-04	32.00	32.00	31.25	31.69	1185700
1997-08-05	31.63	32.00	31.50	31.94	402600
1997-08-06	32.19	32.94	32.00	32.81	1079700
1997-08-07	33.25	33.25	32.25	32.38	1241100
1997-08-08	32.00	32.25	31.56	32.00	825000
1997-08-11	32.25	32.25	31.75	32.06	671100
1997-08-12	32.25	32.56	32.00	32.06	896400
1997-08-13	32.25	32.50	31.63	31.88	888500
1997-08-14	32.19	32.19	31.75	31.81	582900
1997-08-15	32.00	32.00	31.38	31.38	898700
1997-08-18	31.38	31.61	30.75	31.13	511200
1997-08-19	31.38	31.88	31.25	31.69	734700
1997-08-20	31.69	32.38	31.56	32.25	649000
1997-08-21	32.25	32.94	32.25	32.75	1310000
1997-08-22	32.50	32.56	32.00	32.25	1077400
1997-08-25	32.63	32.94	32.25	32.25	1496400
1997-08-26	32.63	33.00	32.44	32.88	1357100
1997-08-27	33.00	33.86	33.00	33.63	1602500
1997-08-28	33.88	33.88	33.25	33.44	918300
1997-08-29	33.31	33.31	31.63	32.56	1832100
1997-09-02	32.00	33.31	32.00	33.31	1025800
1997-09-03	34.00	34.50	34.00	34.25	1991500
1997-09-04	34.38	34.63	34.06	34.44	1137000
1997-09-05	34.50	34.88	34.38	34.44	679300
1997-09-08	34.88	34.88	34.69	34.81	391600
1997-09-09	34.88	35.06	34.88	34.94	966500
1997-09-10	34.50	34.69	33.81	33.81	733500
1997-09-11	33.25	33.94	33.06	33.38	1536300
1997-09-12	33.63	34.13	33.44	34.13	719000
1997-09-15	34.25	34.44	33.88	33.88	543000
1997-09-16	34.06	34.69	34.06	34.63	940600
1997-09-17	34.88	34.88	34.63	34.75	707700
1997-09-18	34.81	35.50	34.81	35.44	1424300
1997-09-19	35.38	35.56	35.13	35.31	626000
1997-09-22	35.25	35.50	35.25	35.38	385500
1997-09-23	35.56	35.81	35.56	35.75	1147600
1997-09-24	35.69	36.88	35.69	36.88	1570600
1997-09-25	36.50	37.13	36.31	37.13	1323800
1997-09-26	37.13	37.56	37.00	37.25	1785400
1997-09-29	37.13	37.25	36.75	37.00	705500
1997-09-30	36.81	37.00	36.13	36.81	1358900
1997-10-01	36.88	37.00	36.50	36.50	486000
1997-10-02	36.56	36.81	36.44	36.69	583300
1997-10-03	36.75	37.06	36.44	36.44	1343200
1997-10-06	36.56	36.69	36.25	36.50	1896200
1997-10-07	36.38	36.88	36.38	36.81	1392200
1997-10-08	36.81	36.81	36.38	36.50	495800
1997-10-09	36.50	36.75	36.13	36.63	449300
1997-10-10	36.50	36.63	36.38	36.63	1166100
1997-10-13	36.56	36.88	36.50	36.75	716000
1997-10-14	36.75	37.00	36.50	36.75	765400
1997-10-15	36.50	37.13	36.50	37.00	1198300
1997-10-16	37.50	37.94	37.00	37.44	1244500
1997-10-17	37.25	37.56	36.88	37.38	975000
1997-10-20	37.31	37.56	37.19	37.50	490300
1997-10-21	37.56	38.13	37.56	38.13	719500
1997-10-22	38.13	38.13	37.81	38.00	441000
1997-10-23	37.25	37.25	35.25	35.88	2253600
1997-10-24	36.00	36.63	33.13	34.44	2570400
1997-10-27	33.50	33.69	29.88	30.50	3642900
1997-10-28	27.50	33.25	27.50	32.63	3573000
1997-10-29	33.56	34.63	32.44	32.81	3267000
1997-10-30	31.81	32.13	30.56	31.06	2309400
1997-10-31	32.50	32.88	30.63	32.00	2542500
1997-11-03	33.13	33.63	32.50	33.50	1463100
1997-11-04	33.38	33.69	32.69	33.63	1016600
1997-11-05	33.63	33.94	32.98	33.06	1311200
1997-11-06	33.06	33.06	32.63	33.00	1105000
1997-11-07	31.19	32.25	31.00	31.75	1898700
1997-11-10	32.69	32.94	31.56	31.56	1040600
1997-11-11	31.69	32.00	30.75	31.38	902300
1997-11-12	30.88	30.88	29.88	30.13	1364700
1997-11-13	30.69	31.00	29.50	30.69	1700400
1997-11-14	30.50	31.00	30.38	30.88	1673400
1997-11-17	31.25	32.00	31.00	31.94	1510300
1997-11-18	31.75	31.75	31.06	31.75	1647700
1997-11-19	31.88	32.63	31.50	32.00	1267500
1997-11-20	33.00	33.25	32.50	32.75	888800
1997-11-21	32.75	33.94	32.75	33.94	1264300
1997-11-24	33.31	33.38	32.94	33.00	616600
1997-11-25	33.00	33.50	32.50	33.13	861400
1997-11-26	33.38	34.00	32.98	33.88	560700
1997-11-28	33.75	34.00	33.38	33.63	586600
1997-12-01	33.38	33.56	32.63	33.00	1238000
1997-12-02	33.00	33.25	32.56	33.00	593600
1997-12-03	33.00	33.38	32.75	33.31	709900
1997-12-04	33.31	34.13	33.31	34.13	1089800
1997-12-05	34.25	34.94	33.81	34.63	602600
1997-12-08	35.25	35.81	35.00	35.50	618700
1997-12-09	35.50	35.56	34.38	34.94	770400
1997-12-10	34.50	34.50	32.88	33.25	766700
1997-12-11	32.38	32.56	31.00	31.38	1412800
1997-12-12	31.75	32.13	30.88	31.06	841200
1997-12-15	31.50	33.13	31.13	32.94	972600
1997-12-16	33.44	33.94	33.06	33.25	456300
1997-12-17	33.25	33.75	32.94	32.94	769500
1997-12-18	32.75	32.88	31.75	31.88	564700
1997-12-19	32.00	32.00	30.88	31.75	604800
1997-12-22	32.44	32.50	31.44	32.00	563000
1997-12-23	32.19	32.19	31.56	31.63	949800
1997-12-24	31.38	31.88	31.31	31.50	467200
1997-12-26	31.50	31.94	31.44	31.50	273800
1997-12-29	31.75	32.88	31.75	32.81	1448200
1997-12-30	32.94	33.75	32.81	33.63	600900
1997-12-31	34.00	34.44	33.69	34.19	398300
1998-01-02	34.56	34.63	34.13	34.25	148900
1998-01-05	34.00	34.25	33.50	33.56	450600
1998-01-06	32.56	32.75	31.00	31.44	2531700
1998-01-07	31.50	32.00	31.19	31.88	1055100
1998-01-08	31.38	31.44	29.88	30.17	1926900
1998-01-09	29.94	30.25	29.06	29.31	1560400
1998-01-12	28.75	30.38	28.50	29.52	1797800
1998-01-13	30.25	31.63	30.25	31.19	933900
1998-01-14	31.50	32.06	31.38	31.94	1114000
1998-01-15	32.06	32.06	31.56	31.81	632500
1998-01-16	31.81	32.44	31.81	31.94	623100
1998-01-20	32.13	32.25	32.00	32.06	749900
1998-01-21	32.13	32.13	31.50	31.56	763700
1998-01-22	31.50	31.50	29.75	29.94	1329200
1998-01-23	29.94	30.38	29.00	29.06	929400
1998-01-26	29.44	29.81	29.25	29.56	946000
1998-01-27	29.94	30.50	29.94	30.00	639500
1998-01-28	30.00	31.00	30.00	30.81	1109500
1998-01-29	31.00	31.19	30.44	30.56	1043100
1998-01-30	30.56	30.75	30.19	30.44	1056600
1998-02-02	30.19	31.63	30.19	31.56	1094300
1998-02-03	31.00	32.19	31.00	32.13	968600
1998-02-04	31.94	32.31	31.63	32.00	740400
1998-02-05	32.31	32.75	32.00	32.38	708000
1998-02-06	32.56	32.81	32.25	32.69	1042500
1998-02-09	32.88	33.00	32.06	32.25	438500
1998-02-10	32.50	32.75	32.06	32.56	494100
1998-02-11	32.25	32.50	31.94	32.00	593000
1998-02-12	32.00	32.00	30.88	31.38	981800
1998-02-13	31.19	31.19	30.63	30.94	1114000
1998-02-17	31.13	31.81	30.94	30.94	751000
1998-02-18	31.00	31.00	30.31	30.94	1003800
1998-02-19	31.00	31.75	30.56	31.50	798400
1998-02-20	31.69	31.69	31.13	31.25	499000
1998-02-23	31.25	31.25	30.44	30.50	510400
1998-02-24	30.31	30.50	30.31	30.38	538900
1998-02-25	30.50	31.00	30.00	31.00	836400
1998-02-26	30.75	31.75	30.75	31.44	985900
1998-02-27	31.50	31.81	31.44	31.63	563200
1998-03-02	31.69	32.00	31.56	31.88	581700
1998-03-03	31.94	32.19	31.75	31.94	445500
1998-03-04	32.00	32.38	31.88	32.19	760600
1998-03-05	31.94	32.25	31.88	31.94	872900
1998-03-06	32.13	32.63	32.00	32.06	663700
1998-03-09	31.88	32.19	31.38	31.44	1006600
1998-03-10	31.50	31.75	31.50	31.50	556000
1998-03-11	31.75	32.38	31.50	32.31	1234400
1998-03-12	32.56	33.06	32.19	32.81	632900
1998-03-13	32.44	33.38	32.44	33.00	1013800
1998-03-16	32.50	33.06	32.38	32.69	526600
1998-03-17	32.31	32.38	31.38	31.69	1985300
1998-03-18	31.88	32.13	31.31	31.94	1837000
1998-03-19	31.94	32.13	31.81	31.88	900800
1998-03-20	32.00	32.75	31.94	32.63	1515700
1998-03-23	34.13	34.63	34.13	34.50	2567500
1998-03-24	34.50	34.50	33.75	33.81	1181300
1998-03-25	33.94	34.25	33.75	34.00	1488900
1998-03-26	34.13	34.63	34.06	34.50	1285200
1998-03-27	35.00	35.00	34.06	34.13	918800
1998-03-30	34.50	34.63	34.13	34.31	530600
1998-03-31	34.25	34.50	33.88	34.00	594800
1998-04-01	34.25	34.31	33.94	34.25	479600
1998-04-02	34.31	34.63	34.31	34.56	1089100
1998-04-03	34.56	34.75	33.75	33.81	420500
1998-04-06	33.94	33.94	33.06	33.25	573300
1998-04-07	33.00	33.19	32.50	32.50	605400
1998-04-08	32.69	32.75	32.31	32.56	982900
1998-04-09	32.50	33.19	32.50	33.13	421700
1998-04-13	33.88	33.88	33.00	33.06	481600
1998-04-14	33.06	33.44	33.06	33.31	446000
1998-04-15	33.44	33.69	33.25	33.50	400400
1998-04-16	33.50	33.81	33.25	33.81	943300
1998-04-17	33.88	34.25	33.75	34.19	1089300
1998-04-20	34.19	34.44	34.13	34.13	748700
1998-04-21	34.25	34.25	33.75	33.88	760500
1998-04-22	34.00	34.00	33.63	33.69	443800
1998-04-23	33.56	33.69	33.25	33.31	400200
1998-04-24	33.44	33.44	33.00	33.06	877100
1998-04-27	33.13	33.13	32.56	32.75	747800
1998-04-28	33.25	33.94	33.06	33.81	899500
1998-04-29	34.25	34.44	34.00	34.13	1047900
1998-04-30	34.19	34.94	34.19	34.88	718800
1998-05-01	34.94	36.38	34.56	36.00	821500
1998-05-04	36.00	36.50	35.63	35.75	1258600
1998-05-05	35.81	35.81	35.31	35.63	1035400
1998-05-06	35.38	35.50	34.88	34.88	907000
1998-05-07	35.00	35.06	34.63	34.63	1100300
1998-05-08	34.56	35.25	34.56	35.13	568600
1998-05-11	35.75	35.81	35.00	35.00	785300
1998-05-12	35.38	35.38	34.63	34.88	465700
1998-05-13	34.88	35.25	34.75	34.75	846700
1998-05-14	34.56	34.94	34.56	34.75	770900
1998-05-15	34.81	35.06	34.75	35.00	502300
1998-05-18	35.19	35.19	33.50	33.50	1227400
1998-05-19	33.75	34.00	33.19	33.56	907700
1998-05-20	34.00	34.13	33.50	33.81	1176900
1998-05-21	33.94	33.94	32.94	33.50	1102500
1998-05-22	33.38	33.38	32.69	32.69	649400
1998-05-26	32.69	32.75	30.94	31.44	1501400
1998-05-27	30.63	32.00	30.63	31.81	2101500
1998-05-28	31.81	31.94	31.63	31.63	1270600
1998-05-29	31.63	31.63	31.00	31.13	1520500
1998-06-01	30.50	30.63	30.06	30.38	1273800
1998-06-02	30.50	31.44	30.50	31.44	1233500
1998-06-03	31.50	31.75	31.31	31.31	696600
1998-06-04	31.25	31.75	31.13	31.63	1485000
1998-06-05	31.75	31.94	31.56	31.75	1057900
1998-06-08	31.88	31.88	31.44	31.63	546100
1998-06-09	31.63	31.63	30.69	30.88	795500
1998-06-10	30.88	30.88	30.00	30.19	1501000
1998-06-11	30.00	30.25	29.75	30.06	1612800
1998-06-12	30.25	30.38	29.88	30.19	2634200
1998-06-15	29.69	30.13	29.25	29.25	1744200
1998-06-16	29.31	29.56	28.75	29.00	2143700
1998-06-17	29.44	30.38	29.38	30.00	1622900
1998-06-18	29.81	29.81	28.69	28.81	1258900
1998-06-19	28.75	29.19	28.69	28.88	787200
1998-06-22	28.88	29.13	28.63	28.69	845000
1998-06-23	28.88	29.75	28.88	29.69	1164600
1998-06-24	30.31	30.44	29.50	29.63	1103200
1998-06-25	29.69	30.00	28.75	29.19	1591300
1998-06-26	29.13	29.19	28.81	29.13	654400
1998-06-29	29.13	29.81	29.06	29.50	849600
1998-06-30	29.63	30.06	29.63	30.06	764900
1998-07-01	30.00	30.94	30.00	30.75	990500
1998-07-02	30.50	31.13	30.44	30.88	823500
1998-07-06	30.56	31.00	30.44	30.50	741500
1998-07-07	30.00	30.56	30.00	30.31	1829400
1998-07-08	30.25	30.69	30.25	30.38	808700
1998-07-09	30.38	30.50	29.75	30.06	410400
1998-07-10	29.94	30.63	29.88	30.63	529000
1998-07-13	30.75	31.38	30.69	31.25	1266400
1998-07-14	31.38	31.88	31.38	31.69	604900
1998-07-15	31.75	31.88	31.38	31.81	916500
1998-07-16	31.94	31.94	31.38	31.52	547300
1998-07-17	31.69	32.13	31.56	32.13	1020300
1998-07-20	32.13	32.38	30.98	30.98	790700
1998-07-21	31.19	31.63	31.13	31.19	796900
1998-07-22	30.94	31.00	30.44	30.63	809400
1998-07-23	30.56	30.69	30.13	30.19	471600
1998-07-24	30.31	30.63	29.81	30.25	403300
1998-07-27	30.00	30.00	29.63	29.88	585300
1998-07-28	30.00	30.00	29.06	29.31	1064300
1998-07-29	29.25	29.69	29.06	29.31	515900
1998-07-30	29.25	30.00	29.25	29.81	1247100
1998-07-31	29.94	29.94	29.25	29.25	459200
1998-08-03	29.50	29.50	28.94	29.00	835700
1998-08-04	29.13	29.38	27.25	27.25	1323300
1998-08-05	27.63	28.00	26.88	26.94	1303300
1998-08-06	27.00	27.38	26.69	27.13	1214000
1998-08-07	27.19	27.44	26.06	26.69	974200
1998-08-10	26.56	26.75	26.06	26.47	454000
1998-08-11	26.00	26.88	25.31	26.88	1027300
1998-08-12	26.38	26.94	25.81	26.00	832600
1998-08-13	26.06	26.75	26.00	26.25	1011700
1998-08-14	27.00	27.19	26.31	27.00	691300
1998-08-17	26.25	26.63	26.00	26.19	457000
1998-08-18	26.31	26.50	25.75	26.00	973700
1998-08-19	26.50	26.50	25.94	26.13	790700
1998-08-20	25.88	25.88	24.19	24.50	1238100
1998-08-21	23.56	23.56	21.38	22.06	3797600
1998-08-24	22.44	22.94	21.88	22.75	1131900
1998-08-25	23.00	23.81	22.19	22.56	1914500
1998-08-26	21.75	22.75	21.44	22.50	891300
1998-08-27	21.88	21.88	20.31	21.00	1336100
1998-08-28	20.94	23.25	20.94	23.13	2013200
1998-08-31	23.38	23.88	22.13	22.13	1313800
1998-09-01	22.13	25.13	21.75	24.75	2322600
1998-09-02	24.81	25.31	24.13	24.25	1810900
1998-09-03	23.00	23.06	21.69	22.13	1976100
1998-09-04	22.50	22.69	20.56	21.75	1583600
1998-09-08	23.00	23.63	22.00	22.00	1644900
1998-09-09	21.75	22.06	21.25	21.25	1121000
1998-09-10	20.50	20.50	18.88	20.00	2222400
1998-09-11	19.81	20.69	18.69	20.63	4133800
1998-09-14	21.06	22.31	21.06	22.00	1124700
1998-09-15	21.25	25.94	21.25	25.00	2441200
1998-09-16	25.06	25.75	23.00	24.06	1916600
1998-09-17	22.50	24.00	22.38	23.25	1429600
1998-09-18	23.06	23.75	23.06	23.50	1550500
1998-09-21	21.56	23.00	21.25	22.94	779700
1998-09-22	23.50	24.94	23.50	24.94	2227600
1998-09-23	25.63	26.63	25.63	26.44	2114900
1998-09-24	26.00	26.25	25.13	25.81	1413400
1998-09-25	25.13	26.44	25.06	26.19	1021000
1998-09-28	26.75	26.88	26.25	26.63	1132000
1998-09-29	26.44	27.06	26.19	26.88	724800
1998-09-30	26.63	26.63	25.94	26.00	1245600
1998-10-01	26.00	26.00	23.50	23.75	1092500
1998-10-02	23.88	24.94	23.75	24.88	1315400
1998-10-05	24.63	24.69	23.00	23.00	1561000
1998-10-06	24.25	24.50	23.56	23.75	613500
1998-10-07	23.81	23.88	23.25	23.44	743800
1998-10-08	22.94	23.50	22.50	23.31	522900
1998-10-09	23.94	25.38	23.88	25.25	912000
1998-10-12	25.31	26.75	25.31	26.38	404500
1998-10-13	26.31	26.31	25.06	25.50	555300
1998-10-14	25.63	25.63	25.06	25.19	593300
1998-10-15	25.00	27.75	24.88	27.63	586200
1998-10-16	27.38	27.38	26.63	26.63	649500
1998-10-19	26.75	27.25	26.56	27.25	428900
1998-10-20	28.00	28.25	27.56	28.00	638800
1998-10-21	28.25	28.50	27.63	28.50	727300
1998-10-22	28.38	28.50	27.88	28.19	799500
1998-10-23	28.00	28.13	27.25	27.63	664500
1998-10-26	27.13	27.56	27.13	27.25	638700
1998-10-27	27.25	28.13	27.25	27.69	721000
1998-10-28	27.38	28.00	27.38	27.38	589700
1998-10-29	27.38	27.69	27.25	27.38	562000
1998-10-30	28.00	29.19	28.00	28.94	1142100
1998-11-02	29.13	30.00	29.13	29.63	640900
1998-11-03	29.75	29.94	29.44	29.88	820700
1998-11-04	30.00	30.50	29.69	29.75	846200
1998-11-05	29.63	29.69	28.75	29.56	572400
1998-11-06	29.69	29.69	28.88	28.94	444700
1998-11-09	28.94	29.25	28.69	29.00	389700
1998-11-10	29.00	29.38	29.00	29.38	426000
1998-11-11	29.50	29.69	29.13	29.19	343200
1998-11-12	29.19	29.38	27.88	28.00	646600
1998-11-13	28.25	28.56	28.00	28.44	441000
1998-11-16	28.69	28.75	28.25	28.56	243000
1998-11-17	28.56	28.75	27.94	28.31	444000
1998-11-18	28.31	28.81	28.25	28.50	595900
1998-11-19	28.75	29.81	28.75	29.69	1891500
1998-11-20	29.63	30.88	29.63	30.75	1719400
1998-11-23	30.50	30.63	29.44	29.63	894000
1998-11-24	29.69	30.75	28.88	30.44	1421400
1998-11-25	30.13	30.19	29.50	30.06	1462700
1998-11-27	30.44	31.00	30.44	30.94	347800
1998-11-30	30.00	30.13	29.50	29.75	1278900
1998-12-01	28.75	29.00	28.06	28.88	1399800
1998-12-02	28.44	28.50	27.50	28.13	1696900
1998-12-03	27.44	27.56	26.44	26.69	1113800
1998-12-04	26.44	27.25	26.44	26.75	851800
1998-12-07	27.00	27.00	26.06	27.00	591500
1998-12-08	26.75	26.88	25.75	26.00	813000
1998-12-09	26.00	26.88	25.75	26.63	791200
1998-12-10	26.63	27.25	26.50	26.50	780200
1998-12-11	26.56	26.63	26.00	26.38	637200
1998-12-14	26.19	26.31	25.19	25.25	806500
1998-12-15	25.38	25.75	25.13	25.56	587500
1998-12-16	25.94	26.75	25.88	26.50	652300
1998-12-17	26.88	27.13	26.63	26.75	666000
1998-12-18	27.00	27.44	26.75	27.06	696900
1998-12-21	27.44	27.88	27.25	27.69	388500
1998-12-22	27.69	27.94	27.50	27.94	314500
1998-12-23	28.00	28.56	27.75	28.50	494100
1998-12-24	28.25	28.63	28.25	28.63	131300
1998-12-28	28.69	28.88	28.00	28.13	333900
1998-12-29	28.13	28.50	27.88	28.38	273700
1998-12-30	28.13	28.50	27.56	27.75	334200
1998-12-31	27.50	28.25	27.25	27.94	156600
1999-01-04	27.94	29.19	27.94	29.13	689200
1999-01-05	29.06	29.25	28.50	29.13	1096500
1999-01-06	30.88	32.38	30.56	32.00	3593500
1999-01-07	31.25	31.94	30.88	31.94	2165600
1999-01-08	32.44	32.50	31.13	31.31	2094500
1999-01-11	31.31	31.31	30.25	31.00	640600
1999-01-12	30.50	30.50	29.31	29.69	2192600
1999-01-13	27.75	28.63	26.56	26.63	2763500
1999-01-14	27.13	27.88	26.50	27.38	2858500
1999-01-15	28.25	29.13	27.63	29.00	2073100
1999-01-19	29.00	30.69	28.94	30.44	1859400
1999-01-20	31.50	32.13	30.50	31.00	2467700
1999-01-21	29.81	30.19	29.13	29.13	1904200
1999-01-22	28.75	29.25	28.31	28.88	1171700
1999-01-25	29.00	29.31	28.81	29.13	984500
1999-01-26	29.06	29.13	28.50	28.63	1355700
1999-01-27	28.75	30.50	28.75	30.25	2652500
1999-01-28	30.25	31.25	30.25	30.38	2214700
1999-01-29	30.25	32.13	30.19	31.88	3973000
1999-02-01	32.00	32.44	31.50	31.81	1468700
1999-02-02	31.88	32.38	31.56	31.75	1628400
1999-02-03	33.75	34.25	32.25	32.75	3423200
1999-02-04	31.75	31.94	31.00	31.63	1319400
1999-02-05	31.75	31.75	31.31	31.31	1098500
1999-02-08	31.44	31.63	30.50	31.25	1053800
1999-02-09	31.25	31.25	30.63	30.63	752700
1999-02-10	30.50	30.69	29.88	30.56	885000
1999-02-11	30.13	30.25	29.75	29.81	1322100
1999-02-12	29.63	29.81	29.31	29.44	708900
1999-02-16	29.63	29.75	29.50	29.56	496700
1999-02-17	29.38	29.94	29.00	29.19	1100400
1999-02-18	29.13	29.19	28.63	29.19	1101100
1999-02-19	29.19	29.44	28.88	29.38	1051400
1999-02-22	28.75	29.56	28.75	29.25	1253400
1999-02-23	29.25	29.38	28.94	29.19	903300
1999-02-24	29.19	29.25	28.69	28.69	448400
1999-02-25	28.75	28.75	28.44	28.50	530700
1999-02-26	28.50	29.13	28.50	29.00	434900
1999-03-01	29.00	29.50	28.94	29.44	719300
1999-03-02	29.81	30.25	29.63	29.69	1033700
1999-03-03	29.88	30.50	29.75	30.38	1153800
1999-03-04	30.88	31.31	30.75	31.00	996300
1999-03-05	31.44	31.75	31.25	31.38	1213100
1999-03-08	31.25	31.25	30.88	31.00	679800
1999-03-09	30.94	31.19	30.69	30.69	845900
1999-03-10	30.88	31.75	30.75	31.63	1144300
1999-03-11	32.00	32.50	30.94	30.94	1209000
1999-03-12	31.44	31.50	30.56	30.69	894700
1999-03-15	30.69	30.88	30.38	30.38	698200
1999-03-16	30.38	30.56	29.75	29.88	1332700
1999-03-17	29.81	30.69	29.56	30.63	921500
1999-03-18	31.13	31.50	30.75	31.06	1401300
1999-03-19	31.00	31.38	31.00	31.25	614500
1999-03-22	31.00	31.31	30.13	30.75	790500
1999-03-23	30.81	31.06	30.56	30.81	549300
1999-03-24	31.00	31.38	30.56	30.56	613200
1999-03-25	31.06	31.06	30.56	30.63	514900
1999-03-26	30.38	30.81	30.38	30.75	510600
1999-03-29	31.00	31.50	31.00	31.38	954300
1999-03-30	31.19	31.94	31.19	31.44	930500
1999-03-31	31.63	31.88	31.19	31.56	312200
1999-04-01	31.56	31.56	31.00	31.06	295700
1999-04-05	31.06	31.75	31.06	31.75	419800
1999-04-06	31.88	32.00	31.31	31.44	520800
1999-04-07	31.50	31.88	31.50	31.50	412200
1999-04-08	31.44	31.69	31.19	31.44	483600
1999-04-09	31.38	31.50	31.06	31.13	377300
1999-04-12	31.38	31.38	30.81	31.00	670600
1999-04-13	31.00	31.63	30.88	31.38	684300
1999-04-14	31.50	32.13	31.44	31.94	969700
1999-04-15	32.19	32.31	31.88	32.25	803300
1999-04-16	32.38	33.75	32.19	33.75	2124100
1999-04-19	35.44	35.88	34.25	35.00	3864200
1999-04-20	34.94	34.94	33.31	33.75	955000
1999-04-21	33.44	34.00	33.25	33.25	677100
1999-04-22	33.50	33.75	32.63	32.69	1056000
1999-04-23	32.81	33.31	32.38	33.00	1154500
1999-04-26	33.00	33.56	32.88	33.25	1643000
1999-04-27	33.31	33.50	32.63	32.69	1928000
1999-04-28	32.50	34.75	32.50	34.19	2125100
1999-04-29	35.00	35.94	34.75	35.94	2602400
1999-04-30	43.44	43.50	41.63	41.81	14453600
1999-05-03	42.25	42.94	42.13	42.69	6860700
1999-05-04	42.25	42.81	42.25	42.69	4316100
1999-05-05	42.88	43.25	42.75	43.00	6058000
1999-05-06	43.00	43.88	42.75	42.81	3818100
1999-05-07	42.75	42.81	42.50	42.63	2947100
1999-05-10	42.56	42.75	42.50	42.50	2441700
1999-05-11	43.44	43.44	42.88	42.94	5827300
1999-05-12	42.88	42.88	42.44	42.56	3261800
1999-05-13	42.63	42.94	42.63	42.81	2507100
1999-05-14	42.50	42.88	42.50	42.67	2424900
1999-05-17	42.56	42.75	42.44	42.50	1191200
1999-05-18	42.50	42.81	42.50	42.56	1579200
1999-05-19	42.50	42.69	41.88	42.38	3902600
1999-05-20	40.94	42.00	40.94	41.81	3745900
1999-05-21	41.88	42.19	41.88	42.00	2145200
1999-05-24	42.25	42.38	41.88	41.94	2778200
1999-05-25	42.00	42.13	41.69	41.75	1486500
1999-05-26	41.75	42.31	41.25	42.19	2717500
1999-05-27	42.06	42.13	41.75	41.94	1601600
1999-05-28	42.00	42.19	42.00	42.13	2172900
1999-06-01	42.38	42.88	42.25	42.88	767000
1999-06-02	42.94	43.19	42.88	43.06	1747100
1999-06-03	43.13	43.44	43.13	43.25	1579800
1999-06-04	43.38	43.44	43.19	43.19	1297000
1999-06-07	43.44	43.44	43.19	43.38	1473300
1999-06-08	43.38	43.50	43.31	43.50	1221800
1999-06-09	43.50	43.69	43.44	43.56	2443600
1999-06-10	43.50	43.50	43.19	43.38	1756500
1999-06-11	43.38	43.63	43.38	43.56	1308200
1999-06-14	43.56	43.88	43.56	43.75	957800
1999-06-15	43.81	44.00	43.69	43.88	1275900
1999-06-16	43.88	44.06	43.81	43.94	1455600
1999-06-17	44.00	44.13	43.94	44.00	8045500
1999-06-18	44.13	44.13	43.75	43.75	5149900
1999-06-21	44.00	44.06	43.94	44.00	2535300
1999-06-22	44.06	44.38	44.06	44.31	702600
1999-06-23	44.50	44.56	44.44	44.50	1441900
1999-06-24	44.63	44.75	43.44	43.75	736300
1999-06-25	43.75	43.75	42.88	43.19	184600
1999-06-28	42.75	43.00	42.75	42.88	101200
1999-06-29	42.56	42.56	39.31	39.50	152400
1999-06-30	39.56	40.13	38.00	38.00	463900
1999-07-01	38.06	40.19	37.88	40.19	271400
1999-07-02	39.75	40.69	39.75	40.50	65100
1999-07-06	40.00	40.50	40.00	40.25	126600
1999-07-07	40.06	40.88	40.06	40.56	121100
1999-07-08	40.38	40.63	40.06	40.50	108100
1999-07-09	40.25	40.31	39.13	39.19	108400
1999-07-12	39.06	39.94	39.06	39.38	93400
1999-07-13	38.50	39.88	38.50	39.63	159500
1999-07-14	39.63	40.00	39.63	39.88	53500
1999-07-15	39.63	40.06	39.63	39.94	42100
1999-07-16	39.88	40.25	39.81	39.94	222100
1999-07-19	40.00	40.13	39.50	39.81	43100
1999-07-20	39.81	40.19	39.81	40.00	62000
1999-07-21	39.88	40.75	39.81	40.75	95300
1999-07-22	40.63	40.63	40.13	40.13	20600
1999-07-23	40.06	40.25	40.00	40.19	15600
1999-07-26	39.94	40.00	39.50	39.75	24100
1999-07-27	39.63	40.25	39.38	40.25	63800
1999-07-28	40.13	41.00	39.75	40.94	53100
1999-07-29	40.75	40.75	40.31	40.44	48900
1999-07-30	40.44	40.75	40.25	40.56	29900
1999-08-02	40.44	40.56	40.00	40.44	23200
1999-08-03	40.19	40.50	40.19	40.38	36500
1999-08-04	40.50	40.75	39.94	40.00	41100
1999-08-05	39.75	39.94	39.13	39.69	51500
1999-08-06	39.50	39.75	39.25	39.25	26200
1999-08-09	39.25	39.63	39.13	39.38	27500
1999-08-10	39.19	39.50	39.00	39.00	38300
1999-08-11	39.00	39.75	39.00	39.50	34000
1999-08-12	39.50	39.88	39.38	39.75	21100
1999-08-13	39.75	39.75	39.25	39.63	27000
1999-08-16	39.06	39.25	39.06	39.13	33800
1999-08-17	39.38	39.50	39.25	39.25	29600
1999-08-18	39.13	39.69	39.00	39.56	27300
1999-08-19	39.44	39.75	39.25	39.44	28600
1999-08-20	39.38	40.13	39.19	40.00	37500
1999-08-23	40.00	40.00	39.44	39.56	138000
1999-08-24	39.56	39.63	39.19	39.63	26200
1999-08-25	39.13	39.69	39.13	39.63	83100
1999-08-26	39.63	39.63	39.50	39.50	26700
1999-08-27	39.75	39.75	39.50	39.50	42900
1999-08-30	39.63	39.63	39.19	39.19	13000
1999-08-31	39.00	39.50	39.00	39.25	30800
1999-09-01	39.13	39.19	39.00	39.19	24400
1999-09-02	38.75	38.88	38.56	38.63	40900
1999-09-03	38.63	38.75	38.63	38.69	7100
1999-09-07	38.19	38.81	38.19	38.69	38800
1999-09-08	38.63	38.75	38.63	38.63	8700
1999-09-09	38.63	39.00	38.63	38.81	32700
1999-09-10	38.75	38.75	38.69	38.69	9800
1999-09-13	38.75	38.75	38.63	38.75	7900
1999-09-14	38.75	38.75	38.56	38.69	20100
1999-09-15	38.69	38.75	38.63	38.63	38600
1999-09-16	38.63	38.88	38.56	38.88	26200
1999-09-17	39.00	39.13	38.81	39.00	18700
1999-09-20	39.25	39.38	39.00	39.31	39700
1999-09-21	39.13	39.25	39.06	39.06	33000
1999-09-22	39.00	39.13	39.00	39.13	21400
1999-09-23	39.25	39.25	39.00	39.19	52900
1999-09-24	39.00	39.19	38.81	39.19	19200
1999-09-27	39.19	39.94	39.19	39.94	54500
1999-09-28	39.88	39.88	39.63	39.81	25200
1999-09-29	39.75	39.94	39.31	39.38	39300
1999-09-30	39.38	39.38	38.88	38.94	64500
1999-10-01	38.94	38.94	38.31	38.44	12300
1999-10-04	39.00	39.00	38.69	38.69	15300
1999-10-05	38.56	38.56	38.44	38.44	17400
1999-10-06	38.44	38.44	38.31	38.38	13600
1999-10-07	38.25	38.31	38.00	38.00	47800
1999-10-08	38.06	38.06	37.63	37.63	12700
1999-10-11	37.38	37.38	37.06	37.13	51300
1999-10-12	37.06	37.13	37.00	37.00	53500
1999-10-13	37.00	37.19	37.00	37.13	17100
1999-10-14	37.06	37.19	37.06	37.19	16200
1999-10-15	37.31	37.31	36.94	37.19	27700
1999-10-18	37.19	37.69	37.19	37.56	32300
1999-10-19	37.63	38.00	37.63	37.88	31100
1999-10-20	37.75	38.44	37.75	38.38	14100
1999-10-21	38.13	38.50	38.06	38.25	13100
1999-10-22	38.25	39.75	38.25	39.50	17300
1999-10-25	39.50	39.56	39.44	39.44	15300
1999-10-26	39.44	39.63	39.31	39.38	7100
1999-10-27	38.50	38.88	38.50	38.88	35900
1999-10-28	38.81	38.81	38.38	38.38	9300
1999-10-29	38.38	39.00	38.38	38.81	13200
1999-11-01	38.75	38.75	37.94	38.13	8000
1999-11-02	38.00	38.19	37.75	37.81	19400
1999-11-03	37.81	37.94	37.63	37.63	17400
1999-11-04	37.63	37.63	37.31	37.31	21000
1999-11-05	37.31	37.31	37.00	37.00	22000
1999-11-08	36.94	37.06	36.75	37.00	15200
1999-11-09	37.00	37.50	37.00	37.50	21900
1999-11-10	37.38	38.13	37.38	38.00	25000
1999-11-11	38.00	38.06	37.63	37.69	10400
1999-11-12	37.63	37.63	37.25	37.44	10000
1999-11-15	37.19	37.75	37.19	37.44	25500
1999-11-16	37.44	37.81	36.81	37.19	41800
1999-11-17	36.81	37.13	36.81	37.06	25300
1999-11-18	37.13	37.88	36.94	37.88	67500
1999-11-19	37.75	38.38	37.44	38.25	20100
1999-11-22	38.25	39.56	38.25	38.63	56300
1999-11-23	38.50	38.63	38.25	38.63	12200
1999-11-24	38.50	38.75	38.00	38.75	24800
1999-11-26	38.63	38.75	38.63	38.63	15400
1999-11-29	38.63	39.06	38.56	38.56	52000
1999-11-30	38.56	38.56	37.88	38.50	48300
1999-12-01	38.38	39.75	38.38	39.50	37700
1999-12-02	39.44	42.00	39.19	41.94	107800
1999-12-03	41.88	42.25	40.00	42.00	92400
1999-12-06	41.75	41.75	40.81	41.38	29400
1999-12-07	40.63	41.63	40.56	41.63	83200
1999-12-08	41.38	41.38	39.81	40.00	41000
1999-12-09	40.25	40.44	39.75	40.44	33400
1999-12-10	40.06	40.19	39.88	39.88	17300
1999-12-13	39.75	39.75	39.13	39.25	8700
1999-12-14	38.75	39.44	38.50	38.69	38800
1999-12-15	38.25	39.00	38.25	38.81	22700
1999-12-16	38.13	39.19	38.13	39.19	30600
1999-12-17	39.44	39.63	38.75	39.00	13200
1999-12-20	38.81	38.81	38.44	38.44	2800
1999-12-21	38.31	38.38	38.25	38.31	11600
1999-12-22	38.44	39.38	38.44	38.50	27600
1999-12-23	38.38	38.38	38.25	38.25	3900
1999-12-27	38.44	38.50	38.00	38.00	29700
1999-12-28	38.00	38.06	37.75	37.75	30800
1999-12-29	37.25	37.56	36.75	37.06	128800
1999-12-30	37.00	38.31	36.56	36.88	57900
1999-12-31	36.81	37.00	36.75	36.94	4600
2000-01-03	36.69	36.69	36.19	36.31	52400
2000-01-04	36.13	36.13	36.00	36.06	18300
2000-01-05	35.81	36.50	35.63	36.25	42000
2000-01-06	36.13	36.13	35.75	36.00	6400
2000-01-07	35.88	36.75	35.81	36.38	8800
2000-01-10	36.50	36.50	35.94	36.13	7600
2000-01-11	35.94	35.94	35.13	35.50	33600
2000-01-12	35.38	35.38	35.00	35.06	31900
2000-01-13	35.50	35.50	35.00	35.00	13700
2000-01-14	34.75	35.88	34.75	35.81	40900
2000-01-18	35.81	36.19	35.50	36.13	16500
2000-01-19	36.50	37.25	36.44	36.69	34100
2000-01-20	36.56	36.56	36.06	36.13	18800
2000-01-21	36.31	36.75	36.31	36.56	10200
2000-01-24	36.50	36.50	36.00	36.25	12200
2000-01-25	36.00	36.00	35.50	35.56	14500
2000-01-26	35.69	36.31	35.63	36.13	15500
2000-01-27	36.00	36.00	35.50	35.50	22300
2000-01-28	35.38	35.38	35.06	35.25	37500
2000-01-31	35.25	35.25	34.75	35.13	17500
2000-02-01	34.00	35.00	34.00	34.94	39600
2000-02-02	34.94	34.94	34.38	34.56	13100
2000-02-03	34.44	34.56	34.19	34.56	15800
2000-02-04	34.44	36.00	34.25	35.94	54700
2000-02-07	35.69	36.44	35.50	36.38	19400
2000-02-08	36.50	37.38	36.50	36.94	43500
2000-02-09	36.94	38.44	36.94	37.50	39300
2000-02-10	37.38	38.13	37.38	37.94	24400
2000-02-11	37.75	37.75	37.06	37.31	27200
2000-02-14	37.13	37.13	36.50	36.75	10900
2000-02-15	36.81	38.75	36.81	38.00	54700
2000-02-16	37.81	37.81	37.25	37.56	11100
2000-02-17	37.38	37.38	37.00	37.38	8800
2000-02-18	36.75	36.75	36.19	36.50	34800
2000-02-22	35.88	36.31	35.88	36.06	20200
2000-02-23	35.94	36.00	35.81	35.88	5200
2000-02-24	35.75	36.00	35.50	36.00	7900
2000-02-25	35.81	37.13	35.81	37.13	43600
2000-02-28	37.13	37.13	36.38	36.44	6200
2000-02-29	36.44	36.50	35.56	35.56	13300
2000-03-01	35.56	36.25	35.56	35.94	7900
2000-03-02	35.75	36.44	35.75	35.94	16800
2000-03-03	35.25	35.75	35.25	35.44	34100
2000-03-06	35.63	35.63	35.25	35.38	3700
2000-03-07	35.38	36.38	35.38	36.31	43200
2000-03-08	36.50	38.38	36.50	37.50	40900
2000-03-09	37.25	37.25	36.88	37.06	11500
2000-03-10	36.94	36.94	36.75	36.75	4200
2000-03-13	36.63	36.63	36.38	36.38	3100
2000-03-14	35.63	36.13	35.63	35.88	30200
2000-03-15	35.63	36.06	35.50	36.00	12400
2000-03-16	36.13	37.06	36.13	37.00	22500
2000-03-17	37.00	37.00	36.00	36.50	8700
2000-03-20	36.25	36.50	36.13	36.50	3100
2000-03-21	36.44	36.44	35.56	35.56	8700
2000-03-22	35.00	35.63	35.00	35.56	44000
2000-03-23	35.44	35.88	35.44	35.63	7700
2000-03-24	35.75	35.81	35.44	35.69	3600
2000-03-27	35.56	35.63	35.00	35.63	15800
2000-03-28	35.50	35.81	35.13	35.56	6800
2000-03-29	35.50	36.13	35.00	35.81	24700
2000-03-30	36.00	36.13	35.38	35.50	5900
2000-03-31	35.38	35.69	35.13	35.50	15500
2000-04-03	35.25	35.44	34.94	35.25	17800
2000-04-04	35.25	35.25	34.44	34.69	25700
2000-04-05	34.75	34.75	34.06	34.13	8000
2000-04-06	34.25	35.13	34.25	34.75	31200
2000-04-07	34.50	35.00	34.50	34.88	9400
2000-04-10	34.56	35.00	34.50	34.50	14000
2000-04-11	34.75	34.88	34.50	34.56	13800
2000-04-12	34.44	34.75	34.38	34.50	9700
2000-04-13	34.88	35.00	34.25	34.50	7900
2000-04-14	34.75	34.75	33.19	33.19	37800
2000-04-17	32.50	33.00	32.50	32.56	20500
2000-04-18	32.81	33.00	32.56	32.56	19400
2000-04-19	32.69	33.13	32.50	33.00	10600
2000-04-20	33.25	33.31	33.00	33.13	9900
2000-04-24	32.88	33.19	32.75	33.00	15800
2000-04-25	33.19	33.25	33.00	33.25	8600
2000-04-26	33.25	33.25	32.50	32.50	12400
2000-04-27	32.50	32.50	31.94	32.25	19500
2000-04-28	32.06	32.50	32.06	32.38	7500
2000-05-01	32.25	32.88	32.25	32.56	6000
2000-05-02	32.75	33.13	32.75	33.00	9400
2000-05-03	32.13	32.50	32.00	32.00	19800
2000-05-04	32.00	32.00	31.63	31.94	13700
2000-05-05	31.75	31.75	31.50	31.69	9400
2000-05-08	31.44	31.94	31.44	31.88	11200
2000-05-09	32.00	32.00	31.88	31.94	13500
2000-05-10	31.50	31.88	31.00	31.69	23400
2000-05-11	31.63	32.25	31.50	32.25	12200
2000-05-12	32.00	32.38	31.94	32.19	6700
2000-05-15	32.00	32.38	31.94	32.38	13500
2000-05-16	32.44	32.50	31.88	32.00	19300
2000-05-17	32.19	32.38	32.00	32.00	10900
2000-05-18	32.19	32.38	32.13	32.31	9100
2000-05-19	32.19	32.50	32.13	32.13	40400
2000-05-22	32.00	32.13	32.00	32.00	27300
2000-05-23	32.00	32.00	31.88	32.00	25700
2000-05-24	31.75	31.81	31.56	31.69	22000
2000-05-25	31.69	31.88	31.44	31.44	14400
2000-05-26	31.44	33.13	31.44	32.88	47600
2000-05-30	32.75	33.13	32.50	32.75	49800
2000-05-31	32.63	33.44	32.56	33.44	10100
2000-06-01	33.44	33.44	32.75	33.19	10200
2000-06-02	33.06	34.88	33.06	34.50	70200
2000-06-05	34.38	35.75	34.13	35.56	67400
2000-06-06	35.56	35.63	35.25	35.44	17400
2000-06-07	35.50	36.00	35.00	35.75	64400
2000-06-08	38.50	38.81	38.25	38.31	267500
2000-06-09	38.31	38.69	38.06	38.06	35700
2000-06-12	37.88	39.38	37.88	39.13	121000
2000-06-13	39.19	39.69	39.00	39.69	158400
2000-06-14	39.75	39.75	39.13	39.13	35100
2000-06-15	38.88	39.44	38.81	39.00	257400
2000-06-16	39.00	39.44	38.88	39.19	46500
2000-06-19	39.00	39.13	38.63	39.00	32500
2000-06-20	38.75	39.00	38.50	38.50	13800
2000-06-21	38.50	38.50	37.63	38.25	59100
2000-06-22	38.25	39.00	38.25	38.38	68500
2000-06-23	38.50	38.75	38.38	38.50	11600
2000-06-26	38.44	38.69	38.25	38.25	10800
2000-06-27	37.56	38.31	37.56	37.81	45200
2000-06-28	38.00	38.69	37.94	37.94	60100
2000-06-29	37.94	38.75	37.94	38.00	20900
2000-06-30	38.25	39.25	38.25	38.81	79200
2000-07-03	38.69	38.88	38.69	38.88	7600
2000-07-05	38.63	38.63	38.31	38.31	8400
2000-07-06	38.25	38.38	38.25	38.25	12700
2000-07-07	38.25	38.56	38.00	38.00	29900
2000-07-10	38.00	38.56	38.00	38.38	19100
2000-07-11	37.88	39.44	37.88	38.88	33900
2000-07-12	38.88	38.88	38.38	38.38	7200
2000-07-13	38.25	39.00	38.25	38.50	4600
2000-07-14	38.25	39.63	38.25	39.31	56300
2000-07-17	39.06	39.19	38.63	38.94	27000
2000-07-18	38.81	38.81	37.88	38.19	8600
2000-07-19	38.06	38.25	37.88	38.19	11000
2000-07-20	38.25	38.25	37.75	37.75	13000
2000-07-21	37.88	38.13	37.00	37.00	9900
2000-07-24	36.38	37.44	36.38	37.00	18200
2000-07-25	37.06	37.75	37.00	37.00	19100
2000-07-26	36.75	37.50	36.75	36.88	14500
2000-07-27	36.88	37.75	36.88	37.63	19000
2000-07-28	37.63	37.63	36.88	37.25	25600
2000-07-31	37.25	37.50	36.88	37.13	7200
2000-08-01	37.06	37.25	36.88	37.06	16400
2000-08-02	37.00	37.25	36.81	37.19	17100
2000-08-03	36.94	36.94	36.38	36.81	14000
2000-08-04	36.75	36.94	36.13	36.94	20600
2000-08-07	37.00	37.88	37.00	37.63	32000
2000-08-08	37.63	37.81	37.00	37.50	10800
2000-08-09	37.25	38.06	37.13	37.38	36700
2000-08-10	38.00	38.75	38.00	38.56	34000
2000-08-11	37.88	38.38	37.88	38.19	40300
2000-08-14	38.19	38.69	38.19	38.63	28100
2000-08-15	38.63	38.88	38.50	38.69	32500
2000-08-16	38.69	39.06	38.63	39.00	83800
2000-08-17	38.94	40.06	38.94	39.63	101100
2000-08-18	40.00	40.44	39.25	39.25	71500
2000-08-21	39.50	40.38	39.50	40.13	21900
2000-08-22	40.13	40.25	39.75	40.25	82300
2000-08-23	40.25	41.44	39.88	41.13	85000
2000-08-24	40.88	40.88	38.81	38.94	100200
2000-08-25	38.69	39.63	38.69	39.19	27700
2000-08-28	38.00	38.00	37.38	37.56	84000
2000-08-29	37.13	37.31	36.75	37.13	86700
2000-08-30	36.88	36.88	35.38	35.69	24800
2000-09-01	34.00	34.00	32.50	33.00	15300
2000-09-05	34.13	35.50	33.56	35.06	20300
2000-09-06	34.81	35.50	34.13	35.44	12500
2000-09-07	35.44	35.50	35.00	35.50	20600
2000-09-08	33.75	35.25	33.75	35.19	21200
2000-09-11	35.19	35.50	35.13	35.50	14300
2000-09-12	35.44	35.44	35.00	35.06	15500
2000-09-13	34.88	35.13	34.56	34.63	3700
2000-09-14	34.56	34.75	33.50	34.00	14500
2000-09-15	34.25	35.13	34.25	34.94	4500
2000-09-18	35.19	35.19	34.56	34.56	3100
2000-09-19	34.25	34.25	34.13	34.13	2600
2000-09-20	34.38	34.88	33.25	33.44	9700
2000-09-21	33.69	33.88	33.00	33.19	6300
2000-09-22	31.31	33.13	31.13	32.63	18100
2000-09-25	32.38	32.38	31.63	31.63	7000
2000-09-26	31.63	32.00	31.13	31.13	9300
2000-09-27	31.38	31.44	30.94	31.06	9600
2000-09-28	31.19	31.56	31.13	31.25	7200
2000-09-29	31.25	32.00	31.25	31.75	7700
2000-10-02	31.75	32.00	31.75	31.75	2600
2000-10-03	32.00	32.13	32.00	32.00	4300
2000-10-04	32.00	32.00	32.00	32.00	3000
2000-10-05	32.00	32.06	32.00	32.00	4300
2000-10-06	31.94	32.38	31.81	32.00	2500
2000-10-09	31.81	33.00	31.63	31.81	1100
2000-10-10	31.94	32.75	31.94	32.50	7300
2000-10-11	32.38	32.94	32.13	32.13	3200
2000-10-12	32.00	32.94	31.56	31.75	6100
2000-10-13	31.75	31.94	31.25	31.50	3400
2000-10-16	31.25	32.25	31.25	31.25	5200
2000-10-17	31.19	31.63	31.19	31.56	5200
2000-10-18	31.31	31.63	31.19	31.19	1500
2000-10-19	31.44	31.44	31.00	31.00	5700
2000-10-20	31.00	31.44	30.63	30.63	7000
2000-10-23	30.50	31.50	30.50	31.00	7400
2000-10-24	31.31	31.50	31.25	31.50	2800
2000-10-25	31.19	31.88	31.19	31.88	8700
2000-10-26	31.81	31.81	31.50	31.50	2900
2000-10-27	31.63	31.63	31.06	31.06	1800
2000-10-30	31.06	31.13	31.06	31.06	1000
2000-10-31	31.13	31.31	30.75	30.75	11300
2000-11-01	30.63	31.63	30.63	31.00	10900
2000-11-02	31.06	31.06	30.88	31.06	1700
2000-11-06	32.00	32.00	31.38	31.38	200
2000-11-07	31.56	31.56	31.38	31.38	4300
2000-11-08	31.31	31.44	31.25	31.25	4500
2000-11-09	31.13	31.13	31.13	31.13	100
2000-11-10	31.00	31.00	31.00	31.00	1500
2000-11-13	30.88	31.06	30.88	31.06	1400
2000-11-15	31.00	31.50	30.75	30.75	14900
2000-11-16	30.81	31.31	30.81	31.00	23900
2000-11-17	31.00	31.00	31.00	31.00	2000
2000-11-20	31.25	31.25	30.88	30.94	1000
2000-11-21	32.00	32.00	30.94	30.94	1700
2000-11-22	31.13	31.25	30.94	31.00	1500
2000-11-24	31.13	32.00	31.13	31.13	3500
2000-11-27	31.00	31.00	30.75	30.88	2900
2000-11-28	31.06	31.06	30.81	30.94	1400
2000-11-29	30.88	30.88	30.88	30.88	2500
2000-11-30	30.88	30.88	30.88	30.88	1100
2000-12-01	30.81	30.94	30.81	30.94	5000
2000-12-05	31.00	31.19	30.88	30.88	2400
2000-12-06	30.75	30.88	30.56	30.88	3300
2000-12-07	30.88	31.25	30.00	30.88	7600
2000-12-08	30.75	30.75	30.00	30.00	1500
2000-12-11	29.81	30.25	29.50	29.75	15600
2000-12-12	29.75	30.00	29.75	30.00	2100
2000-12-13	30.00	30.00	30.00	30.00	100
2000-12-14	29.88	29.88	29.56	29.56	3700
2000-12-15	29.69	30.00	29.69	29.81	3500
2000-12-18	28.88	29.94	28.88	29.50	5800
2000-12-19	29.63	30.00	29.50	29.56	7900
2000-12-20	29.44	29.75	29.25	29.31	5700
2000-12-21	29.19	29.50	29.19	29.50	400
2000-12-22	29.38	29.63	28.75	29.38	24600
2000-12-26	29.38	29.94	29.06	29.19	4600
2000-12-27	29.00	29.00	28.94	28.94	600
2000-12-28	28.94	35.00	28.75	31.38	49600
2000-12-29	31.38	31.38	29.81	29.94	15400
2001-01-02	29.06	29.44	29.06	29.13	10800
2001-01-03	29.19	30.00	29.19	29.31	7200
2001-01-04	29.31	29.56	29.13	29.38	1500
2001-01-05	29.50	29.50	29.13	29.13	2100
2001-01-08	29.50	29.69	29.25	29.69	2100
2001-01-09	29.50	29.94	29.50	29.94	4400
2001-01-10	29.94	29.94	29.94	29.94	2100
2001-01-11	30.06	30.06	29.69	29.75	3000
2001-01-12	29.63	29.88	29.63	29.88	900
2001-01-16	30.00	30.00	29.75	29.75	800
2001-01-17	29.63	30.50	29.25	29.63	1600
2001-01-18	29.63	29.63	29.63	29.63	100
2001-01-19	29.69	29.75	29.13	29.75	5900
2001-01-22	30.00	30.25	29.75	29.75	4800
2001-01-23	29.75	30.50	29.75	29.88	5200
2001-01-24	29.75	29.75	29.75	29.75	100
2001-01-25	29.50	29.75	29.50	29.75	3400
2001-01-26	29.25	29.25	29.25	29.25	2500
2001-01-29	29.25	29.85	29.00	29.50	3700
2001-01-30	29.50	29.50	29.26	29.40	6900
2001-01-31	29.90	30.00	29.90	30.00	3600
2001-02-01	29.75	29.88	29.70	29.88	1000
2001-02-02	29.38	29.75	29.38	29.50	1500
2001-02-05	29.25	29.35	29.25	29.35	200
2001-02-06	29.40	29.60	29.40	29.59	900
2001-02-07	29.35	29.83	29.35	29.42	800
2001-02-08	29.10	29.40	29.10	29.40	4100
2001-02-09	29.83	29.83	29.25	29.50	1400
2001-02-12	29.50	29.80	29.20	29.75	8200
2001-02-13	29.60	29.88	29.35	29.80	1300
2001-02-14	29.50	29.80	29.50	29.80	1200
2001-02-15	29.60	29.60	29.40	29.50	900
2001-02-16	29.49	29.55	29.49	29.50	500
2001-02-20	29.50	29.55	29.50	29.50	700
2001-02-21	29.30	29.60	29.30	29.38	1200
2001-02-22	29.30	30.00	29.30	30.00	1600
2001-02-23	29.70	30.00	29.70	30.00	1200
2001-02-27	29.53	30.00	29.05	30.00	4300
2001-02-28	29.70	30.35	29.30	30.35	2100
2001-03-01	30.10	30.10	29.50	29.60	2800
2001-03-02	28.25	29.25	28.25	29.25	6900
2001-03-05	29.93	30.00	29.93	29.99	1600
2001-03-06	30.25	30.45	30.00	30.00	1700
2001-03-07	30.00	30.00	29.80	29.80	800
2001-03-08	29.93	29.95	29.75	29.75	400
2001-03-09	29.50	29.50	29.00	29.00	2300
2001-03-12	28.76	28.76	28.76	28.76	300
2001-03-13	28.60	29.15	28.60	29.15	1000
2001-03-14	28.75	28.75	28.00	28.15	6100
2001-03-16	27.95	27.95	27.90	27.95	1400
2001-03-19	27.80	27.84	27.80	27.84	800
2001-03-20	27.90	28.30	27.90	28.29	1200
2001-03-21	28.05	28.37	27.95	28.35	2700
2001-03-22	28.25	28.38	27.47	28.38	5200
2001-03-23	28.38	28.38	28.38	28.38	500
2001-03-26	28.35	28.50	28.30	28.50	1300
2001-03-27	28.60	29.00	28.60	28.96	2600
2001-03-28	28.90	29.00	28.35	29.00	3500
2001-03-29	28.90	29.00	28.80	29.00	1900
2001-03-30	28.95	28.95	28.75	28.95	2100
2001-04-02	28.50	29.05	28.50	29.05	2300
2001-04-03	29.00	29.05	28.75	29.05	1700
2001-04-04	29.00	29.00	28.40	29.00	2100
2001-04-05	28.80	29.00	28.35	28.99	1800
2001-04-06	28.80	28.80	28.25	28.25	2500
2001-04-09	28.20	28.60	28.20	28.48	3000
2001-04-10	28.40	28.41	28.40	28.40	1000
2001-04-11	28.45	28.45	28.20	28.20	2600
2001-04-12	28.10	28.45	28.10	28.45	1000
2001-04-16	27.50	28.35	27.50	28.32	6100
2001-04-17	28.14	28.35	28.14	28.35	200
2001-04-18	28.30	28.30	28.15	28.16	600
2001-04-19	28.15	28.50	28.15	28.50	800
2001-04-20	28.00	28.50	27.50	28.40	3800
2001-04-23	28.20	28.55	28.05	28.05	2900
2001-04-24	28.18	28.45	28.00	28.40	1500
2001-04-25	28.35	28.45	28.15	28.45	1700
2001-04-26	28.35	28.50	28.20	28.50	2400
2001-04-27	28.00	28.70	27.95	28.70	2200
2001-04-30	26.95	28.00	26.95	28.00	4700
2001-05-01	27.79	27.80	26.50	26.50	11000
2001-05-02	27.00	27.14	27.00	27.13	2700
2001-05-03	27.00	27.49	27.00	27.39	3500
2001-05-04	27.41	27.50	26.95	27.49	3500
2001-05-07	27.50	28.35	27.50	27.95	10500
2001-05-08	28.20	28.49	28.10	28.29	8700
2001-05-09	28.49	28.49	27.50	27.50	5100
2001-05-10	27.60	28.29	27.60	28.29	3300
2001-05-11	28.05	28.80	28.00	28.80	2700
2001-05-14	29.00	29.00	28.40	28.95	3500
2001-05-15	29.00	29.00	28.50	28.89	1300
2001-05-16	28.70	29.10	28.70	29.10	3500
2001-05-17	29.25	29.40	29.25	29.34	800
2001-05-18	29.50	29.78	29.40	29.50	3700
2001-05-21	29.70	29.90	29.64	29.90	3300
2001-05-22	29.90	29.90	29.15	29.60	4600
2001-05-23	29.50	29.50	28.50	28.90	6100
2001-05-24	29.00	29.15	28.50	29.15	3500
2001-05-25	28.20	28.50	28.20	28.50	4900
2001-05-29	28.85	29.00	28.85	29.00	1700
2001-05-30	28.95	29.15	28.80	29.00	1500
2001-05-31	28.80	29.00	28.75	29.00	1800
2001-06-01	29.00	29.00	28.05	28.60	9200
2001-06-04	28.60	28.70	28.59	28.59	1400
2001-06-05	28.40	28.60	28.40	28.55	1400
2001-06-06	28.80	28.80	28.45	28.50	1300
2001-06-08	28.70	28.70	28.44	28.44	1500
2001-06-11	28.35	28.35	28.15	28.20	3400
2001-06-12	28.00	28.00	27.25	27.25	11000
2001-06-13	27.89	27.90	26.01	26.72	12900
2001-06-14	26.65	26.65	26.40	26.40	1600
2001-06-15	26.62	27.00	26.60	26.60	4800
2001-06-18	26.40	26.40	25.50	26.00	3300
2001-06-19	26.10	26.10	25.55	25.80	1700
2001-06-20	25.25	25.49	25.25	25.49	3300
2001-06-21	25.50	25.70	25.05	25.40	4700
2001-06-22	25.25	25.25	25.00	25.00	2900
2001-06-25	25.20	25.30	25.00	25.30	1700
2001-06-26	25.20	25.30	24.75	25.24	5300
2001-06-27	25.19	25.19	24.40	25.00	3400
2001-06-28	24.48	24.48	23.00	23.72	15700
2001-06-29	23.30	23.99	23.00	23.00	17800
2001-07-02	23.24	23.24	23.00	23.00	600
2001-07-03	22.85	22.85	22.50	22.50	3200
2001-07-05	22.25	22.50	22.25	22.40	14500
2001-07-06	22.50	22.70	22.00	22.70	6200
2001-07-09	22.70	22.70	22.55	22.58	4400
2001-07-10	22.51	22.51	22.45	22.45	2700
2001-07-11	22.38	22.50	22.00	22.49	5900
2001-07-12	22.72	22.72	21.91	21.91	10500
2001-07-13	21.75	22.18	21.56	22.17	6800
2001-07-16	22.40	22.42	22.14	22.14	13800
2001-07-17	22.00	22.30	21.63	22.30	33500
2001-07-18	21.70	21.90	21.50	21.70	53800
2001-07-19	21.60	21.70	21.60	21.65	1600
2001-07-20	21.64	21.64	21.55	21.59	8600
2001-07-23	21.70	21.90	21.60	21.65	7100
2001-07-24	21.85	21.90	21.70	21.75	2600
2001-07-25	21.60	21.80	21.45	21.78	9700
2001-07-26	21.65	21.79	21.60	21.70	5800
2001-07-27	21.50	21.80	21.25	21.72	8400
2001-07-30	21.75	21.75	21.70	21.70	2900
2001-07-31	21.60	22.00	21.60	21.80	5700
2001-08-01	21.70	22.40	21.70	21.94	18300
2001-08-02	21.80	22.00	21.80	21.99	6900
2001-08-03	22.00	22.00	21.80	21.99	3000
2001-08-06	21.80	21.80	21.60	21.60	1200
2001-08-07	21.88	21.88	21.30	21.64	3400
2001-08-08	21.89	21.90	21.50	21.54	3300
2001-08-09	21.54	21.75	21.54	21.75	14700
2001-08-10	21.40	21.92	21.40	21.90	6300
2001-08-13	21.50	21.89	21.50	21.50	2700
2001-08-14	21.75	22.10	21.75	22.00	24200
2001-08-15	21.90	22.00	21.70	21.70	2700
2001-08-16	21.89	21.90	21.50	21.50	6500
2001-08-17	21.40	21.75	21.40	21.45	4000
2001-08-20	21.30	21.30	21.25	21.25	4200
2001-08-21	21.15	21.15	21.05	21.05	1200
2001-08-22	21.05	21.50	20.75	20.85	10800
2001-08-23	20.85	20.94	20.48	20.48	5100
2001-08-24	20.50	20.50	19.88	20.25	21800
2001-08-27	20.00	20.25	20.00	20.00	12600
2001-08-28	20.00	20.00	19.75	19.76	2900
2001-08-29	19.75	20.00	19.75	19.99	2100
2001-08-30	20.00	20.00	19.65	19.66	1800
2001-08-31	19.66	19.80	19.60	19.80	4900
2001-09-04	19.80	19.80	19.60	19.80	4000
2001-09-05	19.80	19.80	19.60	19.69	1200
2001-09-06	19.75	19.75	19.46	19.46	9300
2001-09-07	19.46	19.46	19.20	19.20	4600
2001-09-10	19.15	19.39	18.50	18.50	10400
2001-09-17	18.25	18.50	18.10	18.45	16900
2001-09-18	18.47	18.50	18.00	18.00	4300
2001-09-19	18.00	18.25	17.76	18.00	4200
2001-09-20	17.70	17.70	17.00	17.10	5900
2001-09-21	17.12	17.12	16.50	17.00	9600
2001-09-24	17.25	17.75	17.12	17.72	18000
2001-09-25	17.95	17.95	16.25	16.60	16400
2001-09-26	16.90	16.90	16.40	16.59	4100
2001-09-27	16.60	17.00	16.05	16.10	14600
2001-09-28	16.38	16.50	16.27	16.50	5300
2001-10-01	16.72	16.72	16.40	16.65	3200
2001-10-02	16.30	16.75	16.25	16.75	9900
2001-10-03	16.50	16.50	16.50	16.50	200
2001-10-04	16.40	16.80	16.40	16.60	3300
2001-10-05	16.35	16.58	16.30	16.55	2200
2001-10-08	16.59	16.98	16.59	16.98	3300
2001-10-09	17.00	17.00	16.75	16.95	3000
2001-10-10	17.00	17.00	16.60	16.60	1400
2001-10-11	16.85	16.85	16.25	16.35	3600
2001-10-12	16.35	16.80	16.25	16.80	2700
2001-10-15	16.80	17.10	16.50	17.00	10100
2001-10-16	17.10	17.30	17.00	17.20	8300
2001-10-17	17.32	17.32	17.00	17.05	2400
2001-10-18	17.10	17.10	16.40	16.41	9900
2001-10-19	16.80	17.20	16.80	16.80	17900
2001-10-22	16.95	17.15	16.50	16.50	2300
2001-10-23	16.70	16.70	16.50	16.50	3100
2001-10-24	16.53	16.57	16.30	16.40	15000
2001-10-25	16.50	16.56	16.35	16.48	1400
2001-10-26	16.63	16.75	16.63	16.75	1300
2001-10-29	16.50	16.60	16.25	16.60	6100
2001-10-30	16.50	16.50	16.35	16.50	8000
2001-10-31	16.40	16.50	16.35	16.45	5000
2001-11-01	16.65	16.65	16.65	16.65	200
2001-11-02	17.65	17.65	17.15	17.15	13100
2001-11-05	17.27	17.27	17.00	17.00	1800
2001-11-06	17.00	17.00	17.00	17.00	2000
2001-11-07	16.90	16.90	16.70	16.71	800
2001-11-08	16.90	17.05	16.90	17.00	1000
2001-11-09	17.20	17.21	16.82	17.21	10700
2001-11-12	17.45	17.45	16.86	17.15	2100
2001-11-13	17.35	17.38	17.10	17.10	4100
2001-11-14	17.05	17.05	16.80	16.90	4800
2001-11-15	16.95	16.95	16.52	16.66	9500
2001-11-16	16.60	16.95	16.51	16.78	10700
2001-11-19	16.70	16.70	16.55	16.55	3300
2001-11-20	16.80	17.70	16.61	17.60	16600
2001-11-21	17.69	17.69	17.53	17.55	1100
2001-11-26	17.51	17.80	17.45	17.55	6400
2001-11-27	17.48	17.75	17.48	17.55	5000
2001-11-28	17.48	17.55	17.46	17.46	4500
2001-11-29	17.60	17.60	17.45	17.49	4000
2001-11-30	17.50	17.99	17.50	17.90	5700
2001-12-03	17.95	18.15	17.95	18.15	4900
2001-12-04	17.95	18.50	17.95	18.25	16800
2001-12-05	18.50	19.45	18.50	19.35	12800
2001-12-06	17.65	18.49	16.40	16.93	45900
2001-12-07	17.05	17.56	16.89	17.56	16700
2001-12-10	17.40	17.50	17.05	17.05	6000
2001-12-11	17.10	17.83	17.10	17.70	8800
2001-12-12	17.85	17.85	17.50	17.50	5900
2001-12-13	17.45	17.65	17.39	17.39	700
2001-12-14	17.35	17.45	17.25	17.34	3900
2001-12-17	17.45	17.65	17.40	17.50	5900
2001-12-18	18.00	18.00	17.75	17.88	6000
2001-12-19	17.89	17.89	17.75	17.75	4000
2001-12-20	17.95	18.12	17.55	17.55	12300
2001-12-21	17.75	18.10	17.75	18.10	10300
2001-12-24	18.10	18.10	18.00	18.00	3600
2001-12-26	18.10	18.25	18.10	18.25	2800
2001-12-27	18.31	18.50	18.24	18.40	7000
2001-12-28	18.40	18.70	18.40	18.70	3700
2001-12-31	18.55	19.80	18.50	19.75	14800
2002-01-02	20.00	20.00	19.26	19.42	12600
2002-01-03	19.45	19.70	19.20	19.20	5500
2002-01-04	19.40	19.40	19.00	19.10	3600
2002-01-07	19.00	21.80	18.75	20.50	24900
2002-01-08	20.25	20.25	19.75	19.76	3200
2002-01-09	19.70	20.00	19.60	19.75	4700
2002-01-10	20.10	20.10	19.96	19.97	3000
2002-01-11	19.97	19.97	19.26	19.26	4200
2002-01-14	19.10	19.10	18.90	18.95	2400
2002-01-15	18.77	18.90	18.55	18.80	1200
2002-01-16	18.80	18.81	18.70	18.71	2700
2002-01-17	18.56	18.56	18.00	18.00	6700
2002-01-18	18.10	19.04	18.10	18.95	4700
2002-01-22	18.70	19.10	18.70	19.04	2100
2002-01-23	18.97	18.97	18.70	18.81	2200
2002-01-24	18.66	18.67	18.33	18.33	7500
2002-01-25	18.50	18.70	18.40	18.40	18700
2002-01-29	18.30	18.30	17.55	17.55	3000
2002-01-30	17.50	17.50	17.00	17.39	3300
2002-01-31	17.00	17.50	16.98	17.48	7400
2002-02-01	16.95	16.95	16.80	16.95	7500
2002-02-04	17.05	17.09	17.05	17.05	1300
2002-02-05	17.05	17.15	17.00	17.05	3100
2002-02-06	16.90	17.10	16.70	17.10	1500
2002-02-07	17.00	17.10	16.75	17.10	1600
2002-02-08	16.85	16.85	16.55	16.70	3800
2002-02-11	16.60	16.60	16.48	16.49	6000
2002-02-12	16.54	16.70	16.35	16.35	700
2002-02-13	16.36	16.81	16.25	16.81	1200
2002-02-14	16.50	17.00	16.50	17.00	1800
2002-02-15	17.10	17.10	16.70	17.10	2200
2002-02-19	16.90	17.45	16.90	17.07	3400
2002-02-20	17.25	17.25	17.00	17.00	1100
2002-02-21	17.20	17.25	16.95	17.25	1300
2002-02-22	17.10	17.10	17.10	17.10	200
2002-02-25	17.05	17.25	17.05	17.25	2100
2002-02-26	17.10	17.14	17.10	17.14	300
2002-02-27	17.15	17.20	17.11	17.20	3700
2002-02-28	17.20	17.20	17.06	17.10	1800
2002-03-01	17.22	17.22	17.00	17.05	1100
2002-03-04	17.10	17.35	16.98	17.17	5500
2002-03-05	17.40	17.40	17.09	17.17	2400
2002-03-06	17.17	17.17	17.10	17.10	2300
2002-03-07	17.25	17.27	16.85	17.15	7300
2002-03-08	17.18	17.25	17.15	17.24	2000
2002-03-11	17.25	17.25	17.10	17.24	2100
2002-03-12	17.20	17.20	17.07	17.15	3400
2002-03-13	17.00	17.20	16.99	17.20	3200
2002-03-14	17.10	17.10	17.00	17.02	900
2002-03-15	16.95	17.24	16.95	17.20	2100
2002-03-18	17.20	17.50	17.18	17.46	11900
2002-03-19	17.70	18.55	17.70	18.50	20600
2002-03-20	18.70	19.15	18.40	18.50	11000
2002-03-21	18.75	18.85	18.45	18.85	5000
2002-03-22	18.65	18.65	18.40	18.40	4400
2002-03-25	18.20	18.20	17.20	17.50	9800
2002-03-26	17.75	17.92	17.70	17.73	4500
2002-03-27	17.85	17.92	17.56	17.92	2900
2002-03-28	17.80	18.05	17.80	18.05	600
2002-04-01	18.25	18.50	18.00	18.29	3500
2002-04-02	18.11	18.50	18.10	18.49	3500
2002-04-03	18.50	18.50	18.00	18.00	8900
2002-04-04	18.02	18.02	17.90	17.90	1300
2002-04-05	18.05	18.25	17.18	17.50	6500
2002-04-08	17.50	18.65	17.50	18.65	8200
2002-04-09	18.25	18.30	17.90	17.90	2800
2002-04-10	17.80	17.89	17.70	17.72	2000
2002-04-11	17.95	17.95	17.60	17.60	4900
2002-04-12	17.62	17.85	17.62	17.73	3900
2002-04-15	17.59	17.60	16.75	16.75	9200
2002-04-16	17.00	17.15	16.92	17.05	2000
2002-04-17	17.13	17.15	17.13	17.15	2100
2002-04-18	17.15	17.15	16.75	17.13	7600
2002-04-19	16.95	17.13	16.80	17.02	5700
2002-04-22	17.02	17.07	17.00	17.07	1500
2002-04-23	17.08	17.08	16.85	16.85	2300
2002-04-24	16.65	16.65	15.75	16.25	12800
2002-04-25	16.10	16.10	15.90	15.93	2300
2002-04-26	15.90	15.90	15.46	15.46	3500
2002-04-29	15.60	15.75	15.35	15.35	3100
2002-04-30	15.10	15.11	14.85	14.90	9900
2002-05-01	14.90	14.96	14.80	14.83	11700
2002-05-02	14.93	14.93	14.86	14.89	4700
2002-05-03	14.80	14.80	14.40	14.45	6900
2002-05-06	13.60	13.70	12.80	13.33	28100
2002-05-07	12.83	12.84	12.00	12.00	23000
2002-05-08	12.01	12.55	11.95	12.01	24100
2002-05-09	11.96	12.01	11.93	11.95	10300
2002-05-10	12.05	12.15	11.90	11.91	14300
2002-05-13	11.75	11.75	11.64	11.64	8000
2002-05-14	11.80	11.85	11.70	11.76	14000
2002-05-15	11.76	11.92	11.75	11.89	7600
2002-05-16	12.00	12.00	11.71	11.72	5800
2002-05-17	11.68	11.68	11.60	11.60	4700
2002-05-20	11.61	11.61	11.45	11.45	7400
2002-05-21	11.45	11.45	11.25	11.35	6900
2002-05-22	11.35	11.35	11.30	11.31	2700
2002-05-23	11.31	11.31	11.25	11.25	6500
2002-05-24	11.34	11.50	11.34	11.49	1400
2002-05-28	11.57	11.57	11.33	11.35	6900
2002-05-29	11.36	11.40	11.10	11.25	12200
2002-05-30	11.06	11.10	11.00	11.00	10500
2002-05-31	11.00	11.09	11.00	11.01	11800
2002-06-03	11.00	11.00	10.90	10.92	5500
2002-06-04	10.75	10.76	10.54	10.55	9700
2002-06-05	10.54	10.55	10.54	10.55	2300
2002-06-06	10.55	10.55	10.35	10.35	1700
2002-06-07	10.36	10.36	10.30	10.30	2600
2002-06-10	10.30	10.31	10.25	10.25	2000
2002-06-11	10.25	10.25	9.07	9.25	25900
2002-06-12	9.45	9.55	9.10	9.30	7500
2002-06-13	9.39	9.39	9.00	9.02	10200
2002-06-14	8.82	9.00	8.68	8.68	14200
2002-06-17	8.92	9.15	8.92	9.00	23000
2002-06-18	9.10	10.35	9.10	10.20	18000
2002-06-19	10.36	11.15	10.36	10.75	21200
2002-06-20	10.83	11.00	10.83	10.85	11600
2002-06-21	10.95	11.10	10.70	11.00	14000
2002-06-24	11.09	11.30	11.05	11.11	19700
2002-06-25	11.11	11.11	11.03	11.03	11800
2002-06-26	11.00	11.00	10.73	10.90	45600
2002-06-27	10.85	11.00	10.85	10.90	14700
2002-06-28	10.80	11.00	10.50	10.52	4300
2002-07-01	10.50	10.55	10.05	10.13	5300
2002-07-02	10.20	10.30	10.00	10.05	4000
2002-07-03	9.90	10.04	9.90	10.04	800
2002-07-05	10.15	10.65	10.15	10.65	2600
2002-07-08	10.65	10.65	10.35	10.40	2300
2002-07-09	10.42	10.65	10.40	10.65	2800
2002-07-10	10.80	11.06	10.80	10.80	6600
2002-07-11	10.75	10.88	10.75	10.78	2100
2002-07-12	10.76	10.85	10.76	10.85	1500
2002-07-15	10.90	11.00	10.58	10.87	6100
2002-07-16	10.60	10.97	10.60	10.80	2000
2002-07-17	10.80	10.98	10.72	10.95	2600
2002-07-18	10.95	10.96	10.75	10.81	2200
2002-07-19	10.80	10.80	10.35	10.49	4200
2002-07-22	10.39	10.39	9.90	9.91	5600
2002-07-23	9.80	9.80	9.40	9.40	3600
2002-07-24	9.35	9.35	9.02	9.15	5100
2002-07-25	9.13	9.21	8.92	9.21	5700
2002-07-26	9.21	9.70	9.21	9.50	5800
2002-07-29	9.50	9.92	9.50	9.92	1200
2002-07-30	9.85	9.85	9.85	9.85	1900
2002-07-31	9.80	10.05	9.80	10.05	2100
2002-08-01	10.00	10.00	9.85	9.87	1200
2002-08-02	9.80	10.25	9.80	10.25	4400
2002-08-05	10.15	10.15	10.00	10.00	700
2002-08-06	10.00	10.15	9.90	9.95	5200
2002-08-07	10.15	10.15	9.60	9.62	3700
2002-08-08	9.51	10.10	9.51	10.10	5600
2002-08-09	10.00	10.70	10.00	10.50	10800
2002-08-12	10.65	11.10	10.62	10.90	8200
2002-08-13	10.75	10.85	10.60	10.60	1700
2002-08-14	10.90	11.70	10.90	11.70	8500
2002-08-15	11.85	12.30	11.85	12.25	10400
2002-08-16	12.43	13.30	12.43	13.30	10900
2002-08-19	13.50	14.60	13.50	13.62	20100
2002-08-20	13.50	13.50	11.95	11.95	15300
2002-08-21	12.00	12.20	11.80	11.95	3900
2002-08-22	11.88	12.00	11.60	11.88	5000
2002-08-23	11.96	12.20	11.96	12.20	3900
2002-08-26	12.20	12.50	12.20	12.43	5900
2002-08-27	12.25	12.42	12.20	12.20	7200
2002-08-28	12.10	12.45	12.00	12.44	7300
2002-08-29	12.20	12.30	12.20	12.20	900
2002-08-30	12.20	12.35	12.20	12.20	7600
2002-09-03	12.10	12.10	11.55	11.55	2200
2002-09-04	11.70	11.70	11.65	11.65	1300
2002-09-05	11.50	11.60	11.40	11.40	2000
2002-09-06	11.45	11.65	11.45	11.60	3300
2002-09-09	11.65	12.00	11.65	12.00	1900
2002-09-10	12.00	12.01	12.00	12.00	5100
2002-09-11	12.00	12.20	12.00	12.20	3800
2002-09-12	12.26	12.35	12.25	12.25	3500
2002-09-13	12.10	12.18	12.00	12.18	1300
2002-09-16	12.01	12.01	12.01	12.01	1300
2002-09-17	12.01	12.15	11.85	11.85	3300
2002-09-18	11.95	11.95	11.60	11.60	800
2002-09-19	11.70	11.70	11.35	11.35	8800
2002-09-20	11.25	11.45	11.25	11.45	1800
2002-09-23	11.30	11.40	11.30	11.40	200
2002-09-24	11.25	11.43	10.70	10.70	5300
2002-09-25	10.55	10.60	10.35	10.41	6600
2002-09-26	10.49	11.00	10.49	11.00	2800
2002-09-27	11.05	11.05	10.90	10.90	500
2002-09-30	10.81	10.81	10.50	10.50	1500
2002-10-01	10.60	10.99	10.60	10.96	2800
2002-10-02	11.03	11.03	11.03	11.03	200
2002-10-03	10.90	10.90	10.53	10.54	3100
2002-10-04	10.45	10.45	10.40	10.40	300
2002-10-07	10.39	10.39	10.30	10.30	1300
2002-10-08	10.36	10.36	10.10	10.10	1100
2002-10-09	9.99	9.99	9.81	9.81	5100
2002-10-10	9.90	10.00	9.85	9.90	3500
2002-10-11	9.95	10.01	9.95	10.00	1900
2002-10-14	9.90	9.90	9.32	9.38	11100
2002-10-15	9.28	9.50	9.28	9.35	82200
2002-10-16	9.45	9.80	9.34	9.80	7100
2002-10-17	9.90	10.25	9.90	10.06	3100
2002-10-18	10.00	10.00	9.80	9.80	5400
2002-10-21	9.89	9.89	9.59	9.61	2000
2002-10-22	9.73	9.96	9.73	9.95	9900
2002-10-23	9.99	9.99	9.83	9.99	1600
2002-10-24	10.00	10.15	9.90	10.15	8000
2002-10-25	10.14	10.21	10.13	10.21	800
2002-10-28	10.21	10.21	9.85	9.90	2700
2002-10-29	9.80	9.80	9.28	9.28	3100
2002-10-30	9.10	9.80	9.10	9.80	4100
2002-10-31	9.60	10.05	9.60	10.05	2300
2002-11-01	10.10	10.23	10.10	10.23	1800
2002-11-04	10.20	10.20	10.09	10.10	1800
2002-11-05	10.19	10.23	10.10	10.10	400
2002-11-06	10.10	10.11	9.90	10.10	1500
2002-11-07	10.10	10.10	9.60	9.65	7800
2002-11-08	9.70	10.30	9.65	10.12	9500
2002-11-11	10.00	10.90	10.00	10.74	13000
2002-11-12	10.80	10.95	10.80	10.95	2800
2002-11-13	10.75	10.75	10.50	10.70	5100
2002-11-14	10.70	10.95	10.70	10.80	6800
2002-11-15	10.92	11.25	10.88	11.23	5700
2002-11-18	11.00	11.30	10.98	11.25	5400
2002-11-19	11.25	11.40	11.25	11.35	8600
2002-11-20	10.40	10.93	10.40	10.85	10200
2002-11-21	10.90	11.15	10.90	11.14	9500
2002-11-22	11.15	11.25	10.80	10.90	9700
2002-11-25	11.00	11.42	11.00	11.30	4600
2002-11-26	11.30	11.50	11.29	11.50	6800
2002-11-27	11.40	11.50	11.18	11.18	3200
2002-11-29	11.18	11.25	11.15	11.25	1500
2002-12-02	12.55	13.22	12.20	13.05	49400
2002-12-03	13.00	13.00	12.50	12.50	3700
2002-12-04	12.35	12.65	12.35	12.65	1200
2002-12-05	12.75	12.85	12.40	12.40	1400
2002-12-06	12.30	12.60	12.30	12.51	2200
2002-12-09	12.45	12.48	12.30	12.45	5400
2002-12-10	12.36	12.76	12.36	12.50	8900
2002-12-11	12.55	12.75	12.40	12.75	8800
2002-12-12	12.60	12.60	12.35	12.35	1000
2002-12-13	12.45	12.50	12.35	12.35	2300
2002-12-16	12.45	12.65	12.35	12.65	3400
2002-12-17	12.52	12.55	12.45	12.45	1800
2002-12-18	12.25	12.45	12.03	12.45	4200
2002-12-19	12.52	12.52	12.50	12.50	800
2002-12-20	12.43	12.60	12.30	12.31	9800
2002-12-23	12.30	12.80	12.30	12.41	8800
2002-12-24	12.57	12.73	12.57	12.73	10100
2002-12-26	12.83	12.83	12.12	12.12	4400
2002-12-27	12.22	12.58	12.20	12.35	3300
2002-12-30	12.45	12.75	12.28	12.55	7000
2002-12-31	12.40	12.45	12.00	12.17	9700
2003-01-02	12.25	12.99	12.25	12.99	4200
2003-01-03	13.00	13.35	12.99	13.18	4500
2003-01-06	13.28	14.15	13.25	13.92	7100
2003-01-07	14.02	14.75	14.02	14.14	15600
2003-01-08	14.05	14.05	13.80	13.92	2300
2003-01-09	14.04	14.20	13.98	14.08	4700
2003-01-10	14.18	14.32	13.75	14.02	6600
2003-01-13	14.30	14.30	14.00	14.28	4100
2003-01-14	14.40	14.55	14.40	14.50	1500
2003-01-15	14.40	14.60	14.35	14.50	2100
2003-01-16	14.70	14.70	14.20	14.56	3800
2003-01-17	14.66	14.70	14.66	14.70	2100
2003-01-21	14.71	14.71	14.43	14.43	6700
2003-01-22	14.51	14.68	14.42	14.68	7600
2003-01-23	14.45	14.45	14.00	14.18	3200
2003-01-24	13.95	14.25	13.95	14.22	4500
2003-01-27	14.21	14.53	14.21	14.44	2300
2003-01-28	14.25	14.45	14.25	14.28	2800
2003-01-29	14.35	14.42	14.35	14.42	1100
2003-01-30	14.42	14.42	13.47	13.48	19400
2003-01-31	13.50	13.79	13.06	13.79	19000
2003-02-03	13.97	14.70	13.97	14.50	12300
2003-02-04	14.51	14.68	14.51	14.65	6400
2003-02-05	14.61	14.85	14.61	14.84	3600
2003-02-06	14.75	15.70	14.75	15.70	33500
2003-02-07	15.80	15.80	14.90	14.90	6200
2003-02-10	15.30	15.30	14.90	15.00	7100
2003-02-11	15.13	15.24	14.88	15.10	11100
2003-02-12	14.95	15.17	14.95	15.00	3600
2003-02-13	14.94	15.00	14.75	14.75	3200
2003-02-14	14.65	14.65	14.35	14.35	1300
2003-02-18	14.33	14.65	14.15	14.62	4700
2003-02-19	14.50	14.50	14.50	14.50	300
2003-02-20	14.50	14.99	14.50	14.89	3200
2003-02-21	14.79	15.15	14.79	15.15	1900
2003-02-24	15.25	15.92	15.25	15.78	9500
2003-02-25	15.95	16.30	15.60	15.73	10100
2003-02-26	15.80	15.80	15.80	15.80	200
2003-02-27	15.80	15.80	15.20	15.42	4000
2003-02-28	15.52	15.75	15.52	15.75	500
2003-03-03	15.60	15.73	15.60	15.73	500
2003-03-04	15.75	15.75	15.60	15.70	4800
2003-03-05	15.39	15.46	15.29	15.46	2700
2003-03-06	15.39	15.70	15.39	15.70	12600
2003-03-07	15.69	15.80	15.59	15.75	6600
2003-03-10	15.85	16.00	15.85	16.00	2500
2003-03-11	16.00	16.00	15.75	16.00	7600
2003-03-12	15.80	15.80	15.50	15.50	3100
2003-03-13	15.72	16.00	15.61	15.81	4000
2003-03-14	15.87	16.00	15.85	15.91	1100
2003-03-17	16.05	16.05	15.99	15.99	1000
2003-03-18	16.05	16.51	15.90	16.50	11900
2003-03-19	16.35	16.75	16.20	16.58	11900
2003-03-20	16.79	17.52	16.79	17.25	13300
2003-03-21	17.09	17.25	16.81	16.81	5300
2003-03-24	16.65	17.21	16.65	17.21	3300
2003-03-25	17.19	17.30	17.19	17.30	4700
2003-03-26	17.25	17.30	17.25	17.30	3100
2003-03-27	17.40	17.50	17.28	17.40	5000
2003-03-28	17.41	18.68	17.41	18.20	16100
2003-03-31	18.40	19.00	18.40	18.78	13800
2003-04-01	19.00	19.35	18.75	18.77	7800
2003-04-02	18.77	18.77	18.51	18.60	5300
2003-04-03	18.70	18.70	18.52	18.52	400
2003-04-04	18.51	18.51	18.51	18.51	100
2003-04-07	18.50	18.50	17.01	17.50	23400
2003-04-08	17.40	17.80	17.40	17.80	2800
2003-04-09	17.80	18.23	17.60	18.23	6400
2003-04-10	18.28	18.49	18.18	18.49	1600
2003-04-11	18.40	18.50	18.39	18.43	5000
2003-04-14	18.50	18.65	18.43	18.60	1700
2003-04-15	18.70	18.97	18.63	18.91	2400
2003-04-16	18.75	18.76	18.47	18.47	3200
2003-04-17	18.30	18.45	18.15	18.42	3800
2003-04-21	18.67	19.20	18.67	19.10	26700
2003-04-22	17.50	18.40	17.50	18.25	17200
2003-04-23	18.30	18.49	18.25	18.49	1500
2003-04-24	18.60	19.00	18.41	18.92	23300
2003-04-25	18.75	18.90	18.75	18.90	15400
2003-04-28	19.00	19.00	18.75	18.95	1800
2003-04-29	18.84	19.20	18.75	19.11	9200
2003-04-30	19.32	19.70	19.25	19.61	7300
2003-05-01	19.60	20.61	19.60	20.25	10200
2003-05-02	20.50	20.85	20.40	20.85	26500
2003-05-05	21.25	21.49	21.00	21.01	14900
2003-05-06	21.25	21.25	20.70	21.10	22800
2003-05-07	21.20	21.38	21.01	21.25	4200
2003-05-08	21.25	21.76	21.25	21.76	23000
2003-05-09	22.00	22.25	22.00	22.08	6300
2003-05-12	22.20	22.65	22.00	22.00	10200
2003-05-13	21.90	22.30	21.80	21.80	8400
2003-05-14	21.83	22.00	21.75	21.76	19600
2003-05-15	21.75	22.23	21.75	22.10	6300
2003-05-16	22.20	22.23	22.00	22.16	9000
2003-05-19	22.25	22.30	21.90	21.91	11600
2003-05-20	21.91	22.10	21.75	21.91	13400
2003-05-21	21.78	22.22	21.77	22.22	7600
2003-05-22	22.42	22.78	22.42	22.62	8200
2003-05-23	22.75	23.00	22.72	23.00	6000
2003-05-27	23.20	23.90	23.20	23.85	17000
2003-05-28	23.95	25.25	23.95	24.90	25200
2003-05-29	24.70	24.82	24.35	24.70	9100
2003-05-30	24.85	25.05	24.60	24.65	7000
2003-06-02	24.75	25.10	24.75	25.10	5500
2003-06-03	25.30	25.55	25.30	25.36	10500
2003-06-04	25.50	25.80	25.37	25.37	9500
2003-06-05	25.50	25.90	25.44	25.53	4200
2003-06-06	25.63	25.65	24.95	25.38	9400
2003-06-09	25.45	25.70	25.45	25.66	17500
2003-06-10	25.95	26.25	25.95	26.07	7400
2003-06-11	26.50	27.90	26.50	27.86	33700
2003-06-12	27.95	28.60	27.80	28.40	32400
2003-06-13	28.40	28.90	28.40	28.51	13500
2003-06-16	28.75	29.00	28.75	28.95	10200
2003-06-17	29.00	29.50	28.75	29.00	16400
2003-06-18	29.20	29.49	28.75	28.75	13200
2003-06-19	28.55	28.55	27.56	28.55	31400
2003-06-20	28.80	29.01	28.65	28.66	17100
2003-06-23	28.80	28.80	27.39	28.15	24000
2003-06-24	28.25	28.84	27.99	27.99	7900
2003-06-25	27.83	28.00	26.85	26.92	10000
2003-06-26	26.92	27.15	26.70	27.15	17700
2003-06-27	26.74	26.95	25.85	25.86	13800
2003-06-30	25.85	26.60	25.85	26.60	9000
2003-07-01	26.60	26.78	26.01	26.18	6700
2003-07-02	26.30	27.20	26.30	27.05	12400
2003-07-03	27.20	27.20	26.90	26.96	3400
2003-07-07	27.15	27.21	26.91	27.00	3200
2003-07-08	26.90	26.95	26.80	26.86	1000
2003-07-09	26.61	26.61	25.85	26.21	9000
2003-07-10	26.25	26.75	25.85	26.20	17300
2003-07-11	25.60	26.35	25.55	26.30	10200
2003-07-14	26.45	27.10	26.31	26.70	11400
2003-07-15	27.10	27.30	26.75	26.75	12900
2003-07-16	26.70	26.90	26.60	26.60	3200
2003-07-17	26.40	26.55	25.85	25.85	9200
2003-07-18	26.00	26.00	25.60	25.84	10700
2003-07-21	25.94	26.05	25.94	26.05	2600
2003-07-22	25.90	26.05	25.70	25.91	3000
2003-07-23	25.92	26.30	25.92	26.05	3200
2003-07-24	26.15	26.30	25.95	26.00	7400
2003-07-25	26.15	26.15	25.70	25.75	6900
2003-07-28	26.00	26.09	25.60	25.91	11600
2003-07-29	25.66	25.80	25.54	25.77	12300
2003-07-30	25.88	25.98	25.80	25.81	5900
2003-07-31	25.75	25.92	25.75	25.86	6900
2003-08-01	25.86	25.94	25.86	25.87	5100
2003-08-04	26.02	26.09	25.98	25.98	5000
2003-08-05	26.00	26.00	25.60	25.70	9200
2003-08-06	25.70	25.70	25.40	25.55	5600
2003-08-07	25.68	25.68	25.30	25.40	9200
2003-08-08	25.30	25.61	25.28	25.60	9700
2003-08-11	25.78	25.78	24.45	24.61	21800
2003-08-12	24.61	25.20	24.61	25.11	5000
2003-08-13	25.21	25.45	25.21	25.40	2700
2003-08-14	25.50	25.55	25.30	25.52	2800
2003-08-15	25.67	25.77	25.55	25.66	2800
2003-08-18	25.51	25.68	25.26	25.68	5000
2003-08-19	25.67	25.67	25.14	25.15	3000
2003-08-20	25.20	25.20	23.91	24.08	14600
2003-08-21	24.43	25.25	24.05	24.46	19100
2003-08-22	24.68	24.68	24.03	24.13	6700
2003-08-25	24.18	24.35	23.73	23.99	19700
2003-08-26	24.13	24.50	24.00	24.40	7000
2003-08-27	24.30	24.31	24.30	24.31	400
2003-08-28	24.35	24.55	24.35	24.52	3900
2003-08-29	24.41	24.80	24.40	24.60	5500
2003-09-02	24.85	25.18	24.75	25.07	9800
2003-09-03	25.10	25.46	25.01	25.30	9700
2003-09-04	25.20	25.95	25.20	25.95	8900
2003-09-05	26.00	26.85	26.00	26.81	22500
2003-09-08	26.95	27.00	26.35	26.70	9600
2003-09-09	26.85	26.85	26.69	26.69	3500
2003-09-10	26.60	26.61	26.50	26.59	4000
2003-09-11	26.52	26.58	25.41	26.58	29400
2003-09-12	26.70	26.70	26.16	26.26	4100
2003-09-15	26.26	26.35	26.20	26.26	2500
2003-09-16	26.30	26.30	25.98	26.10	3800
2003-09-17	26.25	26.30	26.22	26.23	2400
2003-09-18	26.40	26.40	26.20	26.20	2800
2003-09-19	26.08	26.10	25.94	25.94	3300
2003-09-22	25.98	25.98	25.26	25.43	7500
2003-09-23	25.33	26.10	25.33	25.85	8100
2003-09-24	25.95	27.00	25.95	26.22	12700
2003-09-25	26.32	26.41	26.01	26.41	1900
2003-09-26	26.40	26.40	26.04	26.28	7400
2003-09-29	26.31	26.75	26.30	26.69	4800
2003-09-30	26.61	27.09	26.60	26.80	5600
2003-10-01	26.90	27.29	26.80	27.20	16100
2003-10-02	27.21	27.50	27.21	27.41	6000
2003-10-03	27.46	27.85	27.46	27.85	11800
2003-10-06	27.80	28.50	27.80	28.45	11000
2003-10-07	28.70	29.70	28.70	29.58	6300
2003-10-08	29.51	29.90	29.26	29.83	16300
2003-10-09	30.00	30.00	29.85	29.86	5700
2003-10-10	30.11	30.50	29.94	30.14	14300
2003-10-13	30.39	30.85	30.39	30.77	7100
2003-10-14	30.77	31.36	30.71	30.76	9400
2003-10-15	31.01	31.55	31.01	31.04	12300
2003-10-16	30.89	31.20	30.89	31.10	1900
2003-10-17	30.95	30.95	30.65	30.65	4000
2003-10-20	30.75	30.95	30.40	30.80	6800
2003-10-21	31.00	31.85	30.81	31.35	26100
2003-10-22	31.60	32.01	31.44	31.44	10400
2003-10-23	31.48	32.10	31.48	31.94	5100
2003-10-24	32.10	32.18	31.23	31.39	15300
2003-10-27	31.64	32.10	31.64	32.08	8000
2003-10-28	32.18	32.75	32.04	32.75	11600
2003-10-29	32.85	33.45	32.85	33.28	7200
2003-10-30	33.30	33.50	32.92	33.30	14100
2003-10-31	33.55	33.55	32.99	33.01	6300
2003-11-03	33.26	33.50	32.91	32.91	11200
2003-11-04	32.98	33.25	32.78	33.01	5300
2003-11-05	33.10	33.60	33.00	33.60	12100
2003-11-06	33.60	33.81	33.60	33.80	8300
2003-11-07	33.85	35.00	33.80	33.86	34400
2003-11-10	33.80	33.84	33.30	33.65	11700
2003-11-11	33.85	33.99	33.22	33.23	4100
2003-11-12	33.23	33.75	33.20	33.75	4400
2003-11-13	33.65	34.20	33.60	34.20	2400
2003-11-14	34.45	34.75	34.25	34.39	5300
2003-11-17	34.49	34.80	34.18	34.18	6300
2003-11-18	34.18	34.19	32.78	33.22	19800
2003-11-19	33.17	33.17	32.25	32.83	22700
2003-11-20	32.58	32.75	32.37	32.56	10500
2003-11-21	32.46	32.46	31.35	31.56	12500
2003-11-24	31.50	32.19	31.26	32.19	24700
2003-11-25	32.19	32.97	32.19	32.63	8400
2003-11-26	32.78	33.27	32.68	33.16	5400
2003-11-28	33.26	33.60	33.26	33.56	3600
2003-12-01	34.00	34.50	34.00	34.47	17400
2003-12-02	34.32	34.50	34.19	34.19	7200
2003-12-03	34.20	34.48	34.10	34.21	5000
2003-12-04	34.11	34.42	33.89	34.34	8400
2003-12-05	34.40	34.50	34.40	34.48	4500
2003-12-08	34.30	34.75	34.30	34.75	5300
2003-12-09	34.90	35.13	34.80	35.13	2400
2003-12-10	35.27	35.50	35.00	35.08	4100
2003-12-11	35.00	35.00	34.75	34.83	4800
2003-12-12	34.73	34.99	34.73	34.90	2300
2003-12-15	34.74	34.87	34.38	34.44	7800
2003-12-16	34.44	34.69	34.42	34.48	1600
2003-12-17	34.44	34.45	34.32	34.43	2400
2003-12-18	34.29	34.76	34.27	34.76	8200
2003-12-19	34.90	35.08	34.87	35.03	5300
2003-12-22	35.11	35.55	35.11	35.50	8200
2003-12-23	35.55	35.64	35.49	35.61	2800
2003-12-24	35.61	35.62	35.49	35.62	1400
2003-12-26	35.87	36.50	35.77	36.02	6100
2003-12-29	36.52	37.35	36.25	37.35	11300
2003-12-30	37.10	37.33	37.05	37.15	3900
2003-12-31	37.05	37.45	36.98	37.02	7200
2004-01-02	36.87	37.00	36.66	36.68	4300
2004-01-05	37.03	38.00	37.03	37.96	14600
2004-01-06	37.81	39.00	37.81	38.76	13900
2004-01-07	38.76	42.70	38.76	39.26	80800
2004-01-08	39.51	41.31	39.51	40.66	18400
2004-01-09	40.70	41.47	40.70	41.06	6000
2004-01-12	41.31	41.35	40.54	40.60	15300
2004-01-13	40.52	42.00	40.52	41.95	8600
2004-01-14	42.00	42.00	41.68	41.97	6600
2004-01-15	42.00	42.00	41.63	41.64	2600
2004-01-16	41.64	41.80	41.04	41.05	5100
2004-01-20	41.63	43.90	41.59	43.40	26400
2004-01-21	43.65	44.00	43.50	43.98	8900
2004-01-22	43.73	43.74	43.30	43.52	3900
2004-01-23	43.27	43.27	42.80	43.10	7600
2004-01-26	43.00	43.00	42.50	42.61	4400
2004-01-27	42.71	43.00	42.60	42.74	6500
2004-01-28	42.73	43.18	42.70	42.70	4000
2004-01-29	42.45	42.45	40.20	40.21	14300
2004-01-30	40.00	40.01	36.85	37.40	43100
2004-02-02	35.60	37.20	33.01	37.20	86300
2004-02-03	37.20	38.30	37.20	38.05	26800
2004-02-04	38.20	38.60	36.75	37.42	15800
2004-02-05	37.17	37.18	35.59	35.95	10500
2004-02-06	36.20	36.50	35.55	36.50	17000
2004-02-09	37.00	37.94	37.00	37.52	6200
2004-02-10	38.02	38.85	37.75	38.84	13200
2004-02-11	39.34	40.00	39.25	39.70	14400
2004-02-12	39.95	40.23	39.23	39.23	5200
2004-02-13	39.48	39.48	39.16	39.18	800
2004-02-17	39.50	39.59	38.30	38.31	7800
2004-02-18	38.32	38.52	38.04	38.45	4400
2004-02-19	39.00	39.00	38.30	38.30	3400
2004-02-20	38.55	39.60	38.55	39.32	9200
2004-02-23	39.82	40.37	39.77	40.37	5900
2004-02-24	40.13	40.25	37.95	37.98	22200
2004-02-25	38.23	38.99	38.23	38.69	5000
2004-02-26	38.75	38.81	38.25	38.34	2900
2004-02-27	38.48	38.48	38.05	38.10	6800
2004-03-01	38.20	40.17	38.20	40.13	13800
2004-03-02	40.13	40.50	39.52	39.75	8700
2004-03-03	40.00	40.00	38.97	39.35	4600
2004-03-04	39.10	39.42	38.59	38.84	3700
2004-03-05	38.59	38.59	38.01	38.35	5900
2004-03-08	38.10	38.85	38.10	38.49	6100
2004-03-09	38.24	38.95	38.24	38.91	8900
2004-03-10	38.91	39.24	38.53	38.53	6400
2004-03-11	38.28	38.84	38.01	38.02	2100
2004-03-12	37.83	38.24	37.70	37.76	4800
2004-03-15	37.60	38.26	37.50	38.00	5800
2004-03-16	38.20	39.00	38.10	38.40	6600
2004-03-17	38.60	39.80	38.60	39.40	4400
2004-03-18	38.90	39.49	38.82	39.47	15200
2004-03-19	40.00	40.50	39.76	39.90	4900
2004-03-22	40.25	40.60	39.94	40.00	4300
2004-03-23	40.20	40.48	40.11	40.11	2700
2004-03-24	40.34	40.60	39.99	39.99	2500
2004-03-25	39.93	40.60	39.93	40.40	5900
2004-03-26	40.40	40.75	39.99	40.00	3400
2004-03-29	39.90	40.08	39.75	39.75	3700
2004-03-30	39.75	40.00	39.50	40.00	5600
2004-03-31	39.30	39.90	39.30	39.79	12600
2004-04-01	39.79	40.35	39.79	40.25	3000
2004-04-02	40.49	40.49	39.85	39.93	11200
2004-04-05	39.76	39.76	39.76	39.76	100
2004-04-06	39.51	39.97	38.76	39.95	7700
2004-04-07	39.97	40.25	39.97	40.01	2600
2004-04-08	38.00	40.00	37.75	40.00	19700
2004-04-12	39.50	39.82	39.45	39.82	5500
2004-04-13	39.63	40.00	39.38	39.53	3300
2004-04-14	39.28	39.98	38.90	39.66	3000
2004-04-15	39.60	39.85	39.35	39.85	1600
2004-04-16	39.60	40.60	39.50	40.55	6600
2004-04-19	40.43	41.18	39.69	40.63	9900
2004-04-20	40.38	41.09	40.11	40.41	5000
2004-04-21	40.16	40.16	39.28	39.81	7000
2004-04-22	39.56	40.20	39.56	40.10	8100
2004-04-23	39.85	41.20	39.85	40.95	10100
2004-04-26	41.20	42.20	41.20	41.75	6900
2004-04-27	43.50	44.29	43.25	43.88	40500
2004-04-28	44.00	44.00	43.75	44.00	28100
2004-04-29	41.00	41.00	38.95	38.96	10200
2004-04-30	39.00	39.50	38.39	39.50	7400
2004-05-03	39.55	39.55	38.50	38.75	7900
2004-05-04	38.60	39.25	38.60	39.07	2400
2004-05-05	38.91	39.00	38.91	39.00	900
2004-05-06	38.77	39.12	38.50	38.60	2800
2004-05-07	38.80	38.80	37.76	37.90	6900
2004-05-10	37.98	38.20	36.03	36.03	6900
2004-05-11	36.75	36.95	36.52	36.94	4600
2004-05-12	37.19	37.19	36.65	36.80	10500
2004-05-13	37.00	37.08	36.55	36.71	2600
2004-05-14	36.56	37.10	36.56	37.10	2200
2004-05-17	36.85	36.86	36.38	36.50	4600
2004-05-18	36.60	36.60	36.60	36.60	1100
2004-05-19	36.78	36.78	36.50	36.70	1000
2004-05-20	36.60	36.60	36.50	36.51	600
2004-05-21	36.50	36.68	36.25	36.65	2100
2004-05-24	36.40	36.61	36.40	36.61	300
2004-05-25	36.79	36.79	36.70	36.70	1400
2004-05-26	36.75	37.75	36.75	37.62	4200
2004-05-27	37.62	37.88	37.62	37.85	2000
2004-05-28	37.88	38.88	37.88	38.88	2400
2004-06-01	38.63	39.50	38.63	39.30	5400
2004-06-02	39.90	40.05	39.00	39.15	3900
2004-06-03	38.90	38.99	38.52	38.52	1300
2004-06-04	38.77	39.00	38.77	38.94	1200
2004-06-07	39.19	39.19	39.00	39.00	2200
2004-06-08	39.00	39.00	38.75	38.95	1900
2004-06-09	38.76	38.85	38.51	38.51	2800
2004-06-10	38.52	38.72	38.50	38.50	900
2004-06-14	38.40	38.40	37.75	37.85	5600
2004-06-15	38.10	38.10	38.00	38.00	1600
2004-06-16	38.26	38.99	38.26	38.84	2400
2004-06-17	38.59	38.86	38.19	38.82	4900
2004-06-18	39.07	39.27	39.00	39.02	2900
2004-06-21	39.12	39.30	39.03	39.16	1700
2004-06-22	39.38	39.75	39.20	39.70	17900
2004-06-23	39.82	39.82	39.64	39.72	700
2004-06-24	39.78	39.88	39.78	39.85	2400
2004-06-25	39.90	39.95	39.50	39.50	2000
2004-06-28	39.74	39.75	39.50	39.61	1500
2004-06-29	39.86	39.86	39.25	39.25	2600
2004-06-30	39.31	39.32	38.75	39.01	4800
2004-07-01	39.24	39.24	38.85	39.01	2500
2004-07-02	39.01	39.75	39.01	39.20	5300
2004-07-06	39.45	39.45	38.80	39.20	4000
2004-07-07	39.45	39.61	39.11	39.50	2400
2004-07-08	39.85	39.99	39.68	39.68	3800
2004-07-09	39.53	39.93	39.53	39.77	1900
2004-07-12	39.77	39.99	39.75	39.75	4400
2004-07-13	39.95	39.99	39.27	39.42	1400
2004-07-14	39.52	39.63	39.49	39.49	2500
2004-07-15	39.59	39.65	39.19	39.19	4700
2004-07-16	39.50	39.77	39.50	39.71	7200
2004-07-19	39.46	39.50	39.25	39.29	1300
2004-07-20	39.18	39.75	39.18	39.60	1100
2004-07-21	39.85	40.00	39.30	39.70	3700
2004-07-22	39.95	39.95	39.40	39.40	1800
2004-07-23	39.65	39.65	39.29	39.45	3300
2004-07-26	39.26	39.26	39.11	39.16	2900
2004-07-27	39.15	39.35	39.15	39.19	1400
2004-07-28	39.44	39.75	39.44	39.50	700
2004-07-29	39.25	39.95	39.15	39.85	4800
2004-07-30	39.99	40.53	39.91	40.39	11500
2004-08-02	40.64	40.64	40.00	40.61	4100
2004-08-03	40.36	40.84	40.07	40.78	4000
2004-08-04	41.00	41.00	40.25	40.28	2200
2004-08-05	40.03	40.05	39.44	39.60	3000
2004-08-06	39.56	39.56	38.56	38.62	3300
2004-08-09	38.62	39.97	38.62	39.48	5600
2004-08-10	39.28	39.82	39.28	39.62	2500
2004-08-11	39.72	39.72	39.05	39.05	5000
2004-08-12	39.10	39.37	39.10	39.10	3700
2004-08-13	39.35	39.50	39.35	39.46	800
2004-08-16	39.46	39.46	39.00	39.41	2400
2004-08-17	39.16	39.16	38.05	38.08	7800
2004-08-18	38.00	38.60	37.85	38.60	7200
2004-08-19	38.35	39.58	38.35	39.56	7300
2004-08-20	39.70	39.90	39.00	39.01	5800
2004-08-23	38.85	39.02	37.97	37.97	4400
2004-08-24	37.90	38.21	37.89	38.00	2900
2004-08-25	38.00	38.20	37.99	38.09	1600
2004-08-26	38.10	38.70	38.10	38.68	1800
2004-08-27	38.55	39.71	38.55	39.40	4500
2004-08-30	39.65	39.70	39.40	39.65	700
2004-08-31	39.55	39.56	39.25	39.25	1200
2004-09-01	39.50	39.56	38.99	39.55	2200
2004-09-02	39.50	39.75	39.25	39.75	1700
2004-09-03	39.50	39.50	39.44	39.46	2100
2004-09-07	39.25	39.50	39.25	39.35	900
2004-09-08	39.60	39.91	39.50	39.50	1400
2004-09-09	39.75	39.75	39.36	39.45	1200
2004-09-10	39.20	39.20	38.70	39.15	3000
2004-09-13	39.40	39.73	39.05	39.13	2100
2004-09-14	39.07	39.65	39.07	39.65	1400
2004-09-15	39.89	40.65	39.75	40.35	4200
2004-09-16	40.41	40.45	40.22	40.25	2500
2004-09-17	40.45	41.25	40.45	40.51	5300
2004-09-20	41.00	41.71	40.90	41.46	2000
2004-09-21	41.70	41.98	41.30	41.90	3200
2004-09-22	42.00	42.30	41.88	41.88	2900
2004-09-23	41.85	42.75	41.71	42.50	3100
2004-09-24	42.50	42.75	41.97	42.00	4900
2004-09-27	42.01	42.65	42.00	42.31	4600
2004-09-28	42.06	42.30	41.81	41.91	3700
2004-09-29	41.75	41.75	41.10	41.22	6500
2004-09-30	41.25	41.74	41.25	41.50	7500
2004-10-01	41.74	41.85	41.40	41.74	2700
2004-10-04	41.89	41.90	41.42	41.90	5000
2004-10-05	41.90	41.90	41.82	41.90	1100
2004-10-06	41.65	41.90	40.95	41.15	6100
2004-10-07	41.00	41.90	41.00	41.90	5200
2004-10-08	41.65	41.90	41.55	41.88	2300
2004-10-11	41.91	41.91	41.00	41.30	3700
2004-10-12	41.50	41.61	41.50	41.61	1500
2004-10-13	41.60	41.60	40.98	40.98	2900
2004-10-14	41.23	41.76	40.50	40.77	6800
2004-10-15	40.77	40.77	40.77	40.77	1300
2004-10-18	41.02	41.20	40.92	41.02	3100
2004-10-19	41.27	41.52	41.26	41.26	700
2004-10-20	41.51	41.51	40.51	40.55	8500
2004-10-21	40.30	41.25	39.90	41.25	7400
2004-10-22	41.25	41.50	41.00	41.40	2600
2004-10-25	41.65	41.83	41.54	41.54	5100
2004-10-26	41.79	41.79	41.79	41.79	2900
2004-10-27	41.50	41.50	41.00	41.25	5000
2004-10-28	41.50	41.65	41.31	41.54	1400
2004-10-29	41.59	41.90	41.50	41.50	2900
2004-11-01	41.25	41.30	40.90	41.00	6000
2004-11-02	41.30	41.57	41.30	41.49	2900
2004-11-03	41.74	41.91	41.37	41.91	7200
2004-11-04	41.99	42.05	41.50	41.91	6600
2004-11-05	40.13	41.20	40.13	40.25	5000
2004-11-08	40.95	40.95	40.60	40.70	8200
2004-11-09	41.20	41.50	40.86	41.36	3200
2004-11-10	41.30	41.49	41.01	41.49	500
2004-11-11	41.49	41.49	40.70	40.95	4200
2004-11-12	41.20	41.25	40.99	41.25	2100
2004-11-15	41.22	41.25	40.40	40.40	4400
2004-11-16	41.00	41.10	40.50	40.70	6000
2004-11-17	40.73	41.50	40.25	41.25	13100
2004-11-18	41.30	41.30	40.86	41.10	1800
2004-11-19	41.00	42.00	41.00	41.85	1500
2004-11-22	41.60	42.00	41.25	41.98	7600
2004-11-23	41.73	42.49	41.25	42.00	6900
2004-11-24	42.01	42.46	42.01	42.42	3600
2004-11-26	42.47	42.50	42.20	42.50	2200
2004-11-29	42.50	42.50	42.01	42.35	4200
2004-11-30	42.35	42.79	42.00	42.79	2000
2004-12-01	42.79	43.25	42.47	43.22	6200
2004-12-02	43.00	43.20	42.60	42.60	4100
2004-12-03	42.80	43.05	42.60	42.76	2100
2004-12-06	42.64	42.80	42.20	42.80	7200
2004-12-07	42.79	42.79	41.54	41.79	5300
2004-12-08	42.04	42.50	42.04	42.50	1300
2004-12-09	42.48	42.48	42.41	42.41	300
2004-12-10	42.50	42.50	42.40	42.48	700
2004-12-13	42.73	42.79	42.48	42.50	1400
2004-12-14	42.25	42.73	42.00	42.50	1000
2004-12-15	42.80	42.80	42.60	42.60	1200
2004-12-16	42.35	42.91	42.35	42.61	3200
2004-12-17	42.36	42.99	42.36	42.99	1700
2004-12-20	42.99	43.00	42.96	42.97	2000
2004-12-21	43.00	43.21	43.00	43.21	400
2004-12-22	43.36	43.49	43.20	43.49	1900
2004-12-23	43.36	43.47	43.25	43.31	2300
2004-12-27	43.40	43.71	43.15	43.71	1900
2004-12-28	43.65	43.65	43.35	43.65	1500
2004-12-29	43.65	43.76	43.36	43.76	1300
2004-12-30	43.51	44.00	43.51	44.00	1800
2004-12-31	44.00	44.00	44.00	44.00	300
2005-01-03	44.00	44.25	43.35	43.35	3400
2005-01-04	43.25	43.25	43.17	43.20	700
2005-01-05	43.20	43.36	43.16	43.28	3000
2005-01-06	43.48	43.67	43.48	43.61	1600
2005-01-07	43.78	43.78	43.40	43.60	1900
2005-01-10	43.40	43.64	43.40	43.58	1300
2005-01-11	43.56	43.57	43.56	43.57	2400
2005-01-12	43.82	44.00	43.60	43.80	4300
2005-01-13	43.90	44.20	43.80	44.20	1600
2005-01-14	45.25	45.73	44.00	44.96	13900
2005-01-18	46.46	47.98	46.46	46.85	12600
2005-01-19	46.88	48.49	46.88	48.49	5500
2005-01-20	48.49	49.00	47.99	48.77	12600
2005-01-21	49.00	49.50	48.25	48.36	5100
2005-01-24	48.61	48.61	46.75	48.00	8900
2005-01-25	47.75	49.38	47.50	48.50	4200
2005-01-26	48.75	49.50	48.75	49.25	2600
2005-01-27	48.75	48.75	47.60	47.61	3900
2005-01-28	47.85	47.99	47.00	47.70	1300
2005-01-31	47.70	47.80	46.70	46.80	6700
2005-02-01	47.50	48.05	47.00	47.75	5200
2005-02-02	48.00	49.04	47.79	49.04	3400
2005-02-03	49.15	49.25	48.25	48.26	3000
2005-02-04	47.90	49.49	47.90	49.05	2000
2005-02-07	49.55	50.40	49.35	50.30	3100
2005-02-08	50.00	50.95	49.81	50.50	4500
2005-02-09	50.65	51.85	50.35	51.46	5300
2005-02-10	52.00	53.01	52.00	52.31	5200
2005-02-11	52.32	54.15	52.31	54.15	7500
2005-02-14	53.65	56.00	52.60	56.00	13600
2005-02-15	56.00	58.00	56.00	56.60	11900
2005-02-16	56.61	57.04	55.71	56.75	6100
2005-02-17	57.00	58.90	57.00	58.90	5600
2005-02-18	59.00	63.75	59.00	63.75	19900
2005-02-22	65.00	67.90	63.25	63.38	45600
2005-02-23	64.00	64.49	62.67	63.05	17900
2005-02-24	63.30	63.79	58.40	59.35	58000
2005-02-25	59.40	63.67	59.15	63.57	28100
2005-02-28	64.45	64.48	60.00	61.68	35700
2005-03-01	61.93	61.93	59.40	60.59	10700
2005-03-02	59.85	60.10	56.25	59.85	25100
2005-03-03	59.40	60.30	58.90	60.30	8400
2005-03-04	58.95	60.01	58.95	59.88	10200
2005-03-07	59.80	61.50	58.00	58.50	25600
2005-03-08	58.00	58.00	55.00	56.90	30300
2005-03-09	56.55	56.59	54.90	55.80	11600
2005-03-10	55.31	55.31	53.40	54.20	21600
2005-03-11	54.20	55.54	53.94	55.54	14200
2005-03-14	54.54	55.28	54.30	54.97	9800
2005-03-15	54.50	55.01	54.50	54.68	6500
2005-03-16	54.50	54.60	53.40	54.30	10200
2005-03-17	54.60	57.00	54.60	57.00	7000
2005-03-18	57.46	58.90	57.05	58.54	7400
2005-03-21	58.54	58.80	57.55	58.49	10400
2005-03-22	59.00	59.00	57.25	57.25	5800
2005-03-23	56.75	57.19	55.00	55.00	6100
2005-03-24	54.75	55.30	54.55	54.95	3100
2005-03-28	55.20	55.45	53.75	53.75	5800
2005-03-29	53.20	53.35	49.05	50.00	30700
2005-03-30	50.00	50.80	49.98	50.16	9800
2005-03-31	50.90	52.90	50.50	52.60	12100
2005-04-01	52.85	54.55	52.60	53.80	6700
2005-04-04	52.80	54.27	52.80	53.23	8000
2005-04-05	53.70	53.70	52.00	52.75	10300
2005-04-06	52.50	53.25	52.50	53.01	2300
2005-04-07	53.05	54.50	53.05	54.20	5200
2005-04-08	54.02	54.05	54.01	54.02	1700
2005-04-11	54.00	54.00	53.50	53.62	1400
2005-04-12	53.62	53.62	51.50	51.50	6500
2005-04-13	51.00	52.50	51.00	51.81	5800
2005-04-14	51.55	51.55	50.31	50.42	3100
2005-04-15	49.00	50.00	48.99	49.00	10900
2005-04-18	49.50	49.70	49.01	49.06	2200
2005-04-19	49.30	49.81	49.30	49.81	1300
2005-04-20	50.00	52.50	50.00	52.50	9000
2005-04-21	52.53	52.99	52.50	52.75	2500
2005-04-22	53.25	53.95	52.91	53.70	4700
2005-04-25	53.65	54.60	53.23	54.35	2200
2005-04-26	54.10	56.25	54.10	55.85	5600
2005-04-27	56.00	56.00	53.50	55.00	10800
2005-04-28	51.75	52.75	51.50	51.75	4600
2005-04-29	52.00	52.00	51.60	51.64	1000
2005-05-02	51.80	52.04	51.80	51.99	1400
2005-05-03	51.50	51.85	50.85	51.14	3500
2005-05-04	50.90	53.50	50.90	53.35	8300
2005-05-05	53.00	54.00	52.85	53.51	1400
2005-05-06	53.99	54.00	53.46	53.51	3400
2005-05-09	54.25	54.70	54.00	54.11	6100
2005-05-10	54.74	54.74	53.25	53.85	8500
2005-05-11	54.35	55.35	52.65	53.43	9700
2005-05-12	53.43	53.43	52.75	52.75	1400
2005-05-13	52.57	52.57	50.97	50.97	6400
2005-05-16	49.97	51.75	49.97	51.48	5100
2005-05-17	51.00	52.50	51.00	51.60	2500
2005-05-18	51.50	51.50	50.00	50.11	1700
2005-05-19	50.36	51.50	50.15	51.00	3600
2005-05-20	50.50	52.50	50.50	52.50	4200
2005-05-23	52.25	52.50	50.15	51.00	23200
2005-05-24	51.50	51.50	50.99	50.99	2600
2005-05-25	51.24	51.49	51.00	51.00	800
2005-05-26	51.01	51.54	50.50	50.78	3900
2005-05-27	51.38	51.63	51.37	51.39	1300
2005-05-31	51.30	51.86	51.30	51.31	800
2005-06-01	52.00	52.49	51.51	52.45	900
2005-06-02	52.60	52.90	52.40	52.42	4500
2005-06-03	52.07	52.15	52.00	52.15	800
2005-06-06	52.25	52.39	51.80	51.80	1800
2005-06-07	51.77	52.00	50.76	51.30	1600
2005-06-08	51.10	52.20	50.26	51.69	3700
2005-06-09	51.70	51.80	51.05	51.67	2300
2005-06-10	51.42	51.42	51.42	51.42	100
2005-06-13	51.20	52.01	51.08	51.76	1500
2005-06-14	51.76	51.95	51.65	51.70	1200
2005-06-15	51.95	52.46	51.90	52.46	1400
2005-06-16	52.90	54.00	52.90	53.70	6900
2005-06-17	53.85	54.45	53.81	53.84	2700
2005-06-20	53.80	54.49	53.80	54.49	2500
2005-06-21	54.20	54.95	54.20	54.50	1800
2005-06-22	54.75	54.75	54.48	54.50	700
2005-06-23	54.96	55.00	54.52	54.60	1200
2005-06-24	54.75	55.00	54.56	54.61	2900
2005-06-27	54.52	55.94	54.51	55.75	4200
2005-06-28	55.95	56.20	55.25	55.99	3400
2005-06-29	55.90	57.00	55.75	56.50	1400
2005-06-30	56.55	56.55	55.25	55.70	2700
2005-07-01	55.52	56.00	55.52	56.00	800
2005-07-05	56.01	56.21	55.37	56.21	1100
2005-07-06	55.99	55.99	55.75	55.75	500
2005-07-07	56.24	56.70	56.05	56.05	1900
2005-07-08	56.30	56.65	55.50	56.50	4100
2005-07-11	56.50	56.50	56.25	56.25	2100
2005-07-12	56.05	56.50	56.00	56.14	2500
2005-07-13	57.00	57.00	54.00	55.89	2200
2005-07-14	55.45	55.45	55.20	55.35	1500
2005-07-15	54.85	55.20	54.05	54.85	4500
2005-07-18	54.65	54.80	54.14	54.54	2700
2005-07-19	54.55	55.58	54.55	55.58	3500
2005-07-20	55.83	55.83	55.25	55.40	3200
2005-07-21	54.90	55.99	54.90	55.99	1700
2005-07-22	56.49	56.80	55.98	56.80	2300
2005-07-25	57.30	57.99	56.26	56.81	3400
2005-07-26	57.10	57.30	56.75	56.75	1000
2005-07-27	56.75	56.75	55.45	55.90	2000
2005-07-28	55.85	56.30	55.80	55.90	2200
2005-07-29	55.80	56.30	54.81	56.30	1800
2005-08-01	56.30	56.30	55.70	55.90	4200
2005-08-02	56.15	57.00	56.00	56.80	3000
2005-08-03	57.00	57.99	57.00	57.20	3900
2005-08-04	57.41	58.00	56.50	57.10	5600
2005-08-05	56.50	56.50	55.50	55.80	2900
2005-08-08	56.55	57.50	56.55	56.91	3800
2005-08-09	57.66	57.70	57.62	57.70	3100
2005-08-10	57.25	57.33	57.01	57.33	1100
2005-08-11	57.05	58.75	57.01	58.34	2600
2005-08-12	58.57	58.69	58.23	58.65	1000
2005-08-15	58.65	58.65	57.90	58.35	800
2005-08-16	58.69	58.70	57.15	57.70	3200
2005-08-17	57.95	58.51	57.00	57.40	2300
2005-08-18	57.85	58.15	57.00	57.00	3400
2005-08-19	56.76	56.90	56.50	56.55	1800
2005-08-22	56.56	58.00	56.56	58.00	1900
2005-08-23	58.00	58.99	58.00	58.55	2000
2005-08-24	58.60	59.55	58.60	59.48	2400
2005-08-25	59.47	59.95	59.00	59.95	3000
2005-08-26	59.96	61.89	59.96	61.49	8600
2005-08-29	61.95	63.45	61.25	61.25	4300
2005-08-30	62.00	63.00	62.00	63.00	4000
2005-08-31	63.00	63.09	62.59	63.09	1800
2005-09-01	63.29	64.95	63.24	64.95	9500
2005-09-02	64.94	64.94	63.00	63.46	3600
2005-09-06	62.71	64.00	62.12	63.39	4300
2005-09-07	63.00	63.55	62.09	63.26	2000
2005-09-08	63.54	65.99	63.54	65.14	13500
2005-09-09	65.89	66.00	65.20	65.67	1700
2005-09-12	65.98	65.99	64.61	64.76	5900
2005-09-13	64.00	64.70	62.43	64.59	9100
2005-09-14	64.70	64.70	64.50	64.70	900
2005-09-15	64.70	65.20	64.50	64.50	2600
2005-09-16	64.50	66.00	63.90	65.25	3400
2005-09-19	65.95	66.50	65.10	66.02	4000
2005-09-20	66.25	66.55	65.25	65.25	1300
2005-09-21	66.20	67.95	65.70	67.00	6800
2005-09-22	68.95	69.95	66.30	67.09	13300
2005-09-23	67.20	68.70	67.20	68.00	2200
2005-09-26	67.60	69.98	66.70	68.34	4800
2005-09-27	68.84	69.10	67.51	68.52	5400
2005-09-28	68.02	69.28	68.02	69.20	3100
2005-09-29	69.45	69.70	68.70	68.99	4300
2005-09-30	69.00	69.00	68.70	68.70	1200
2005-10-03	68.95	69.30	67.50	69.00	6300
2005-10-04	69.15	69.15	68.09	68.15	2100
2005-10-05	68.02	68.60	62.01	63.07	28100
2005-10-06	61.50	61.81	59.50	61.00	26600
2005-10-07	61.50	63.47	61.50	63.39	8400
2005-10-10	63.62	63.94	62.25	62.81	3000
2005-10-11	62.31	62.80	62.30	62.50	1200
2005-10-12	63.25	63.25	62.38	62.38	1300
2005-10-13	62.38	62.38	60.80	60.81	1600
2005-10-14	60.31	60.31	59.50	59.95	2100
2005-10-17	60.95	61.50	60.95	61.30	2000
2005-10-18	60.80	61.25	60.50	60.68	1500
2005-10-19	60.75	61.07	59.99	60.46	1200
2005-10-20	60.90	61.15	60.00	60.15	1000
2005-10-21	58.20	59.36	57.50	58.98	7400
2005-10-24	59.48	60.48	59.48	60.03	2500
2005-10-25	59.05	60.90	59.05	60.61	5100
2005-10-26	60.80	61.00	60.65	61.00	700
2005-10-27	61.40	61.40	60.40	60.49	800
2005-10-28	60.25	60.75	60.25	60.60	600
2005-10-31	61.60	62.00	60.00	60.73	3500
2005-11-01	60.16	61.29	59.82	60.95	1400
2005-11-02	61.50	61.50	60.50	61.24	1600
2005-11-03	61.50	63.30	60.51	63.04	5100
2005-11-04	63.90	64.30	62.75	62.75	1800
2005-11-07	63.25	63.25	62.45	62.85	1000
2005-11-08	62.38	63.00	62.00	63.00	1100
2005-11-09	62.25	62.25	61.75	61.75	200
2005-11-10	61.35	63.00	61.35	62.50	2600
2005-11-11	62.20	63.40	62.20	63.30	4400
2005-11-14	62.30	62.30	60.55	61.38	5100
2005-11-15	61.35	61.59	61.35	61.59	2200
2005-11-16	62.00	62.40	61.26	62.20	800
2005-11-17	62.32	64.75	62.32	64.26	6800
2005-11-18	62.52	63.95	62.39	63.71	2400
2005-11-21	62.50	62.50	61.00	62.30	5200
2005-11-22	62.32	62.55	62.00	62.30	1300
2005-11-23	62.00	62.25	60.50	62.25	1700
2005-11-25	62.00	62.00	62.00	62.00	300
2005-11-28	62.05	62.05	60.41	61.59	1400
2005-11-29	61.55	61.55	58.00	58.01	7800
2005-11-30	58.01	59.35	57.00	58.80	10600
2005-12-01	59.40	60.38	58.80	60.38	5000
2005-12-02	59.88	60.10	59.20	59.50	2600
2005-12-05	59.50	60.85	59.50	59.50	4400
2005-12-06	58.50	60.10	58.50	60.10	3500
2005-12-07	61.50	61.50	60.15	60.53	5000
2005-12-08	60.60	60.77	59.52	60.77	600
2005-12-09	60.70	60.70	60.55	60.55	300
2005-12-12	60.69	60.69	59.65	59.65	1000
2005-12-13	60.15	60.30	59.50	59.65	700
2005-12-14	58.00	60.25	57.00	59.86	2300
2005-12-15	58.90	58.90	58.10	58.20	1500
2005-12-16	58.20	58.95	56.50	56.76	11200
2005-12-19	56.26	57.90	56.00	56.90	7400
2005-12-20	56.40	56.85	54.40	55.00	9100
2005-12-21	55.45	55.45	52.33	52.71	10000
2005-12-22	52.10	53.30	52.04	53.30	7000
2005-12-23	53.30	53.30	51.85	52.45	7100
2005-12-27	50.81	51.45	50.50	51.05	12700
2005-12-28	51.55	53.05	51.55	52.75	2900
2005-12-29	53.40	54.25	53.00	53.75	2700
2005-12-30	51.78	52.78	51.30	51.99	7500
2006-01-03	52.49	56.98	52.49	56.84	10800
2006-01-04	56.59	57.90	56.55	56.99	4500
2006-01-05	57.47	57.90	55.90	55.90	5000
2006-01-06	56.40	57.20	56.00	56.01	2600
2006-01-09	56.65	57.50	56.25	57.38	4100
2006-01-10	57.50	58.00	55.36	55.41	6000
2006-01-11	55.41	56.25	55.41	55.99	2700
2006-01-12	56.00	56.23	54.73	54.85	4700
2006-01-13	54.51	55.35	53.13	54.00	4500
2006-01-17	54.40	55.90	54.40	55.90	4400
2006-01-18	56.45	57.00	55.80	56.00	4000
2006-01-19	55.00	56.55	55.00	56.15	6100
2006-01-20	56.65	56.75	55.25	55.50	3500
2006-01-23	55.50	55.85	55.15	55.85	3500
2006-01-24	56.10	57.00	56.10	56.55	2100
2006-01-25	56.90	57.00	56.50	56.55	3400
2006-01-26	56.55	56.55	55.05	55.50	7800
2006-01-27	55.45	55.50	53.60	54.00	6400
2006-01-30	53.00	54.50	52.20	54.40	12100
2006-01-31	54.65	54.99	53.62	53.87	2100
2006-02-01	54.37	54.37	52.20	52.25	5300
2006-02-02	52.50	52.50	51.95	51.96	1500
2006-02-03	52.31	53.00	52.31	52.60	2200
2006-02-06	52.95	54.00	52.75	54.00	6400
2006-02-07	53.75	54.17	53.75	53.85	4900
2006-02-08	53.90	54.24	53.15	53.16	2100
2006-02-09	53.25	53.60	52.75	53.54	700
2006-02-10	53.45	54.00	53.45	53.54	800
2006-02-13	53.20	53.70	53.20	53.69	2400
2006-02-14	53.35	53.50	53.35	53.50	600
2006-02-15	53.50	53.50	53.40	53.40	600
2006-02-16	53.40	53.40	52.00	52.35	2600
2006-02-17	52.50	53.00	52.49	52.75	1800
2006-02-21	53.00	54.00	52.90	53.30	4400
2006-02-22	53.05	53.49	52.90	53.48	2200
2006-02-23	53.23	53.49	52.80	53.00	2000
2006-02-24	53.50	54.00	53.49	53.49	2000
2006-02-27	53.74	54.00	53.45	53.50	3500
2006-02-28	53.20	54.50	53.20	54.35	7600
2006-03-01	54.25	54.90	54.10	54.85	1000
2006-03-02	54.85	55.62	54.85	55.60	3000
2006-03-03	55.10	55.10	54.78	54.85	1100
2006-03-06	55.30	55.95	55.30	55.90	5000
2006-03-07	56.00	56.81	55.49	56.81	3100
2006-03-08	57.00	57.00	56.00	56.96	10000
2006-03-09	56.35	56.45	55.65	56.10	1800
2006-03-10	55.60	55.77	55.20	55.60	1800
2006-03-13	55.00	55.00	54.00	54.00	1800
2006-03-14	54.00	54.70	53.88	54.42	5200
2006-03-15	54.67	55.26	54.60	55.20	1500
2006-03-16	55.20	55.25	55.20	55.21	1200
2006-03-17	54.95	55.00	53.50	53.50	3300
2006-03-20	54.00	54.00	52.60	52.86	1900
2006-03-21	52.86	53.00	51.65	51.92	2700
2006-03-22	52.52	53.00	52.00	53.00	1900
2006-03-23	52.75	52.75	52.55	52.70	1000
2006-03-24	52.60	52.98	52.25	52.95	1200
2006-03-27	52.50	53.90	52.40	53.90	4600
2006-03-28	53.00	53.50	52.50	53.50	2500
2006-03-29	53.50	53.82	53.25	53.25	1100
2006-03-30	53.40	53.70	52.40	52.46	2500
2006-03-31	52.95	53.85	52.83	52.83	3800
2006-04-03	53.10	54.00	53.10	53.71	3100
2006-04-04	54.25	54.50	53.75	54.33	1600
2006-04-05	54.29	55.35	53.75	55.00	1700
2006-04-06	55.00	55.00	54.20	54.21	1800
2006-04-07	54.21	54.21	53.75	54.20	1000
2006-04-10	56.00	56.10	54.50	54.75	6900
2006-04-11	54.30	54.30	54.20	54.20	1000
2006-04-12	54.50	54.50	53.50	53.50	3700
2006-04-13	53.45	53.80	53.45	53.75	600
2006-04-17	53.20	54.15	53.09	54.15	6500
2006-04-18	54.40	54.40	53.80	53.97	3400
2006-04-19	53.97	54.60	53.45	53.45	3600
2006-04-20	53.95	54.34	53.50	53.81	1900
2006-04-21	53.81	54.60	53.30	53.73	5700
2006-04-24	53.65	53.65	51.38	52.00	10200
2006-04-25	52.00	52.00	50.53	51.18	5500
2006-04-26	50.91	51.50	50.51	50.89	4200
2006-04-27	51.70	52.15	50.95	51.50	2300
2006-04-28	52.00	52.00	51.20	51.20	1400
2006-05-01	50.98	52.50	50.55	52.48	4500
2006-05-02	52.70	53.30	52.70	52.75	3800
2006-05-03	53.25	53.30	51.10	51.54	6600
2006-05-04	51.10	51.29	50.65	51.00	2800
2006-05-05	51.50	51.50	50.77	51.49	4900
2006-05-08	51.00	51.45	50.50	50.74	7500
2006-05-09	50.76	50.98	50.20	50.67	7000
2006-05-10	49.40	49.75	49.07	49.07	7000
2006-05-11	48.82	49.12	47.89	48.27	8000
2006-05-12	48.00	48.29	45.98	46.23	8700
2006-05-15	46.40	46.40	44.72	44.72	6400
2006-05-16	44.50	45.00	44.33	44.54	7300
2006-05-17	44.65	44.95	42.66	42.95	8600
2006-05-18	43.40	43.73	43.25	43.40	5200
2006-05-19	43.75	43.85	42.30	42.99	13500
2006-05-22	42.80	42.80	41.05	41.25	13200
2006-05-23	41.50	42.00	41.50	41.60	6400
2006-05-24	41.60	41.60	39.50	39.60	11600
2006-05-25	40.00	40.15	39.52	40.00	12200
2006-05-26	39.55	40.01	39.55	39.90	7800
2006-05-30	39.90	41.21	39.80	40.42	6000
2006-05-31	40.00	40.50	39.50	40.50	4700
2006-06-01	40.47	41.01	39.84	40.70	9100
2006-06-02	41.60	41.60	40.80	40.97	1800
2006-06-05	41.40	42.10	39.25	39.73	18500
2006-06-06	40.70	40.70	39.83	39.83	8400
2006-06-07	39.85	39.85	39.15	39.30	3800
2006-06-08	39.33	39.79	38.00	38.25	10300
2006-06-09	38.05	39.00	38.05	38.25	2300
2006-06-12	38.92	39.09	38.00	38.00	4300
2006-06-13	38.40	38.50	37.00	37.00	6700
2006-06-14	36.50	38.47	36.40	38.04	8600
2006-06-15	38.50	38.50	38.10	38.29	2200
2006-06-16	38.30	38.99	38.25	38.65	1600
2006-06-19	39.25	39.81	39.25	39.25	5400
2006-06-20	39.00	39.50	38.00	38.70	3500
2006-06-21	39.67	39.67	38.61	38.61	2900
2006-06-22	38.98	39.00	38.50	39.00	3600
2006-06-23	39.40	40.65	39.40	40.10	4400
2006-06-26	40.15	40.80	40.15	40.20	1800
2006-06-27	40.25	40.80	40.00	40.01	2200
2006-06-28	39.93	41.18	39.02	41.15	2400
2006-06-29	41.20	41.30	40.30	41.00	5100
2006-06-30	40.80	40.90	40.39	40.51	2500
2006-07-03	41.95	42.03	41.60	42.00	6900
2006-07-05	42.00	43.25	42.00	42.40	8400
2006-07-06	42.90	44.00	42.90	43.62	3100
2006-07-07	44.10	44.95	43.50	44.85	5300
2006-07-10	44.88	44.95	43.40	43.52	2400
2006-07-11	43.50	44.39	43.04	43.97	4100
2006-07-12	44.80	46.00	44.52	45.09	10000
2006-07-13	45.05	45.06	44.10	44.76	3300
2006-07-14	45.25	45.30	42.50	43.20	12200
2006-07-17	42.40	43.65	42.10	42.71	5700
2006-07-18	42.01	42.50	41.25	41.50	3500
2006-07-19	41.75	42.73	41.58	42.60	1400
2006-07-20	41.75	41.75	41.25	41.50	1100
2006-07-21	42.00	42.50	41.50	42.50	500
2006-07-24	42.01	43.15	42.01	43.15	1100
2006-07-25	42.95	42.95	42.58	42.92	3200
2006-07-26	42.83	42.83	42.55	42.83	1000
2006-07-27	43.50	44.45	43.50	44.06	3200
2006-07-28	44.45	45.25	44.45	44.84	3700
2006-07-31	44.05	44.90	44.01	44.56	2700
2006-08-01	44.95	45.00	44.50	44.50	800
2006-08-02	44.51	45.00	43.59	44.20	6800
2006-08-03	43.75	43.75	43.01	43.05	2800
2006-08-04	43.55	43.55	43.00	43.00	3600
2006-08-07	43.00	43.29	42.89	42.89	500
2006-08-08	43.35	43.35	41.83	41.85	9000
2006-08-09	42.00	42.20	41.50	41.50	1100
2006-08-10	41.75	41.97	41.38	41.47	5200
2006-08-11	41.00	41.00	40.50	40.97	2700
2006-08-14	40.97	41.00	40.25	40.25	6200
2006-08-15	40.25	40.39	40.00	40.01	6400
2006-08-16	40.01	41.00	40.00	40.44	5100
2006-08-17	40.80	40.81	40.12	40.15	5400
2006-08-18	40.26	41.25	40.26	40.78	3100
2006-08-21	41.24	42.20	41.24	42.20	1700
2006-08-22	42.20	43.25	42.19	42.98	9200
2006-08-23	42.55	42.55	41.27	42.49	3600
2006-08-24	41.94	44.00	41.94	44.00	6600
2006-08-25	44.00	44.70	44.00	44.27	2300
2006-08-28	44.80	45.00	44.27	44.76	4000
2006-08-29	45.00	45.00	43.80	44.50	4300
2006-08-30	44.45	44.48	43.45	43.45	1700
2006-08-31	42.95	45.45	42.95	45.45	8800
2006-09-01	45.30	45.30	44.70	45.10	2900
2006-09-05	44.30	45.10	44.21	44.70	2300
2006-09-06	45.50	45.50	44.51	45.00	1800
2006-09-07	45.15	45.20	44.45	45.20	1100
2006-09-08	45.98	45.98	44.89	44.89	2700
2006-09-11	43.50	43.50	42.50	42.60	6000
2006-09-12	42.52	42.52	41.50	42.40	3200
2006-09-13	42.90	43.38	42.90	43.32	1400
2006-09-14	43.32	43.32	41.92	42.75	2600
2006-09-15	42.10	43.45	42.10	43.45	2400
2006-09-18	42.95	44.00	42.87	44.00	1800
2006-09-19	44.75	44.75	43.50	43.50	900
2006-09-20	44.40	44.85	43.87	44.15	3500
2006-09-21	44.75	44.99	44.25	44.91	800
2006-09-22	44.41	44.49	44.01	44.01	1100
2006-09-25	44.90	44.90	42.90	43.52	7300
2006-09-26	43.00	43.49	42.54	43.22	2700
2006-09-27	43.25	44.50	43.25	44.46	1800
2006-09-28	44.70	44.70	43.43	43.43	1600
2006-09-29	43.85	44.00	43.71	43.71	5100
2006-10-02	43.25	43.75	43.25	43.75	1100
2006-10-03	43.99	43.99	43.20	43.40	1000
2006-10-04	43.05	44.00	42.55	43.99	3400
2006-10-05	44.50	44.75	44.50	44.75	300
2006-10-06	44.75	45.00	44.20	44.48	2000
2006-10-09	44.98	44.98	43.61	44.75	3000
2006-10-10	45.02	46.09	45.02	46.00	7600
2006-10-11	46.47	46.65	45.75	46.10	6700
2006-10-12	46.55	47.25	46.55	46.85	3100
2006-10-13	46.85	46.85	46.46	46.83	800
2006-10-16	46.85	46.85	45.71	45.96	4000
2006-10-17	46.95	47.90	46.51	47.54	3200
2006-10-18	47.95	48.24	47.95	48.24	1100
2006-10-19	47.91	48.25	47.91	48.20	1800
2006-10-20	48.25	48.89	48.25	48.89	400
2006-10-23	48.50	48.99	48.04	48.73	1100
2006-10-24	48.11	48.13	47.61	47.98	3100
2006-10-25	47.50	47.75	46.00	47.16	4000
2006-10-26	46.80	46.80	46.31	46.60	1900
2006-10-27	46.60	46.75	46.60	46.62	600
2006-10-30	46.60	47.02	46.46	46.74	2800
2006-10-31	46.25	46.78	46.25	46.78	1300
2006-11-01	46.77	46.78	46.75	46.75	400
2006-11-02	46.40	46.50	45.75	46.18	2200
2006-11-03	46.74	46.74	45.60	46.00	1500
2006-11-06	45.15	45.43	44.50	44.70	4200
2006-11-07	43.50	44.33	43.50	44.33	4100
2006-11-08	44.31	44.55	44.07	44.50	1100
2006-11-09	44.75	45.20	44.30	44.57	3800
2006-11-10	45.00	45.00	44.90	44.90	500
2006-11-13	44.70	44.70	44.04	44.10	3100
2006-11-14	44.04	44.10	44.00	44.10	1600
2006-11-15	44.09	44.55	43.96	43.96	2100
2006-11-16	43.55	44.50	43.35	43.53	3900
2006-11-17	43.28	44.90	43.28	44.00	2000
2006-11-20	43.65	43.69	43.00	43.69	1500
2006-11-21	43.69	43.69	42.59	42.75	3100
2006-11-22	43.50	45.50	43.50	44.63	11700
2006-11-24	45.20	46.60	44.65	45.81	4400
2006-11-27	46.50	47.30	45.51	46.31	14300
2006-11-28	46.50	46.75	45.84	46.44	3700
2006-11-29	46.40	47.89	46.40	47.46	5900
2006-11-30	48.00	48.41	47.51	48.41	16500
2006-12-01	49.00	49.50	48.25	49.00	19500
2006-12-04	49.00	49.74	48.75	48.95	6300
2006-12-05	49.00	49.80	48.54	49.30	8800
2006-12-06	49.45	49.50	48.80	49.11	5400
2006-12-07	49.70	49.99	49.20	49.98	5800
2006-12-08	50.00	50.21	49.85	50.10	3600
2006-12-11	50.00	50.87	50.00	50.40	3200
2006-12-12	50.85	50.90	50.78	50.87	3700
2006-12-13	50.95	51.45	50.51	51.00	4400
2006-12-14	51.00	51.34	50.75	51.23	1400
2006-12-15	51.49	51.49	51.00	51.49	900
2006-12-18	51.50	51.50	49.76	50.00	3600
2006-12-19	49.75	49.75	48.01	49.35	6500
2006-12-20	47.36	49.21	47.36	48.86	14000
2006-12-21	49.15	49.15	48.00	48.25	5900
2006-12-22	48.01	48.75	48.01	48.74	2000
2006-12-26	48.50	49.00	48.00	48.23	3000
2006-12-27	48.40	49.00	47.53	48.64	4600
2006-12-28	48.39	48.63	48.11	48.61	2700
2006-12-29	48.26	48.26	47.00	47.95	7200
2007-01-03	47.75	47.94	46.10	46.52	11900
2007-01-04	46.27	46.50	45.50	45.71	7100
2007-01-05	45.96	46.97	45.96	46.80	3000
2007-01-08	46.87	46.88	44.93	45.55	10900
2007-01-09	45.00	45.12	43.53	44.69	9100
2007-01-10	44.44	44.44	43.55	43.56	5100
2007-01-11	43.10	44.25	43.10	43.37	5800
2007-01-12	43.12	44.50	43.12	43.48	7200
2007-01-16	43.59	43.97	43.47	43.47	3200
2007-01-17	43.33	43.82	43.00	43.01	4400
2007-01-18	43.63	44.10	43.08	43.54	2700
2007-01-19	43.29	43.29	43.00	43.26	3800
2007-01-22	42.76	44.22	42.55	44.11	10700
2007-01-23	44.50	46.00	44.50	45.51	8200
2007-01-24	45.91	46.39	45.00	46.33	5300
2007-01-25	46.33	47.01	46.00	46.40	9600
2007-01-26	46.75	47.44	46.65	46.84	8200
2007-01-29	47.00	48.18	47.00	48.00	7300
2007-01-30	47.76	48.41	47.76	48.15	2000
2007-01-31	48.15	48.99	48.15	48.19	5100
2007-02-01	48.43	48.91	48.43	48.43	1400
2007-02-02	49.00	50.02	48.53	50.02	7300
2007-02-05	50.02	50.52	50.00	50.10	3400
2007-02-06	50.27	50.32	49.00	49.11	6500
2007-02-07	49.08	49.08	47.22	47.22	6200
2007-02-08	47.13	47.14	45.55	45.55	24900
2007-02-09	45.87	46.60	45.58	45.70	4700
2007-02-12	45.64	45.64	44.45	44.80	9500
2007-02-13	44.49	46.09	44.49	46.05	4900
2007-02-14	46.04	46.04	44.44	45.50	8300
2007-02-15	45.40	45.40	44.44	44.50	54800
2007-02-16	44.48	44.48	44.25	44.42	3600
2007-02-20	44.36	44.36	43.52	43.79	8900
2007-02-21	43.79	44.28	43.63	43.86	5400
2007-02-22	43.96	45.00	43.75	44.99	7300
2007-02-23	44.62	44.62	44.50	44.62	4100
2007-02-26	44.75	45.50	44.50	45.00	5300
2007-02-27	45.20	45.20	44.00	44.20	8300
2007-02-28	44.35	44.48	43.76	43.77	8300
2007-03-01	43.75	44.65	43.57	43.91	7200
2007-03-02	43.56	44.25	42.41	42.42	14000
2007-03-05	42.47	42.49	41.75	42.39	4700
2007-03-06	42.50	43.70	42.50	43.70	3700
2007-03-07	43.55	44.65	43.55	44.65	6000
2007-03-08	45.05	45.35	45.00	45.20	5600
2007-03-09	45.00	45.25	44.65	44.71	1600
2007-03-12	44.25	44.60	44.17	44.31	2900
2007-03-13	44.25	44.31	43.85	43.85	1000
2007-03-14	43.75	44.20	41.60	42.58	9700
2007-03-15	42.65	43.00	42.35	42.69	2700
2007-03-16	42.00	42.25	41.16	41.41	9900
2007-03-19	41.66	41.66	41.05	41.14	5000
2007-03-20	41.23	41.80	41.19	41.78	6900
2007-03-21	42.00	42.34	41.66	41.82	3300
2007-03-22	41.40	41.79	41.40	41.66	3300
2007-03-23	41.61	41.99	41.61	41.61	7200
2007-03-26	41.80	42.15	41.51	41.68	7400
2007-03-27	41.51	42.44	41.42	41.48	6200
2007-03-28	41.48	41.59	41.06	41.25	16200
2007-03-29	41.50	41.68	41.10	41.41	11300
2007-03-30	41.20	42.19	41.05	42.19	11200
2007-04-02	46.00	46.00	42.39	43.87	22000
2007-04-03	44.01	44.36	43.45	44.00	11000
2007-04-04	44.20	44.20	42.50	43.19	11400
2007-04-05	43.00	44.81	42.75	43.98	6100
2007-04-09	44.00	44.35	43.78	44.01	9500
2007-04-10	44.15	44.24	44.04	44.10	4600
2007-04-11	44.04	44.13	43.78	43.96	6100
2007-04-12	44.07	44.50	43.91	44.50	3800
2007-04-13	44.25	44.44	43.95	44.00	3300
2007-04-16	44.00	44.13	43.70	43.70	5400
2007-04-17	43.90	43.91	43.02	43.56	4100
2007-04-18	44.50	44.50	43.30	43.60	9400
2007-04-19	43.40	43.70	42.64	42.64	6700
2007-04-20	43.09	43.50	42.29	42.63	11900
2007-04-23	42.88	43.00	42.60	42.60	4700
2007-04-24	42.85	43.35	42.64	42.77	11000
2007-04-25	42.55	43.25	42.25	42.62	17100
2007-04-26	42.37	43.19	42.34	42.85	3000
2007-04-27	42.60	43.20	42.55	42.80	11100
2007-04-30	42.76	43.11	42.00	42.37	7400
2007-05-01	42.50	43.56	42.31	43.39	4700
2007-05-02	43.50	43.50	42.52	42.58	5100
2007-05-03	42.66	42.92	42.40	42.62	12900
2007-05-04	42.51	42.75	42.26	42.74	8500
2007-05-07	42.40	42.70	42.30	42.39	7100
2007-05-08	42.59	42.70	42.00	42.00	7700
2007-05-09	42.50	42.50	41.90	41.90	8900
2007-05-10	41.65	42.29	41.65	41.85	11300
2007-05-11	42.10	42.25	41.85	42.07	6000
2007-05-14	41.64	41.99	41.64	41.88	2700
2007-05-15	41.69	42.35	41.64	41.84	16900
2007-05-16	41.60	41.95	41.52	41.94	7200
2007-05-17	42.00	42.00	41.60	41.75	5500
2007-05-18	41.75	42.10	41.20	41.42	18500
2007-05-21	41.42	42.22	41.42	41.92	8600
2007-05-22	42.10	42.44	41.97	42.28	7900
2007-05-23	42.40	43.30	42.40	42.78	12300
2007-05-24	42.50	43.10	41.58	41.58	12600
2007-05-25	41.50	41.97	41.26	41.91	7700
2007-05-29	42.10	43.15	42.07	42.69	14300
2007-05-30	43.00	43.50	42.68	42.68	20700
2007-05-31	42.93	43.00	42.29	42.51	7100
2007-06-01	42.51	43.32	42.51	43.00	5000
2007-06-04	43.25	43.60	43.11	43.11	11300
2007-06-05	43.25	43.52	43.00	43.18	6400
2007-06-06	43.19	43.20	42.76	42.87	7800
2007-06-07	43.00	43.00	42.25	42.25	5100
2007-06-08	42.15	42.37	41.75	42.00	5200
2007-06-11	41.75	42.30	41.75	42.20	21800
2007-06-12	42.27	42.50	41.75	42.05	10300
2007-06-13	41.81	42.10	41.64	42.10	5000
2007-06-14	41.90	42.35	41.90	42.30	11800
2007-06-15	42.20	43.05	42.20	43.05	50200
2007-06-18	43.15	45.05	43.15	44.75	26600
2007-06-19	45.00	46.89	44.91	46.36	59800
2007-06-20	46.36	46.69	46.02	46.41	35200
2007-06-21	45.55	46.58	45.55	46.14	14800
2007-06-22	45.90	46.20	45.30	45.50	18800
2007-06-25	45.25	45.60	45.00	45.21	12700
2007-06-26	45.22	45.50	43.44	43.73	18200
2007-06-27	43.73	44.94	42.70	44.83	10800
2007-06-28	44.98	45.49	44.70	45.25	7300
2007-06-29	45.44	45.52	45.07	45.20	13100
2007-07-02	45.20	45.55	44.92	44.92	3200
2007-07-03	45.00	45.68	44.87	45.50	12000
2007-07-05	45.40	45.50	44.75	45.24	9200
2007-07-06	45.02	45.09	44.82	44.96	3400
2007-07-09	44.70	44.91	44.56	44.85	4400
2007-07-10	44.60	45.13	44.60	45.11	18400
2007-07-11	45.00	45.50	45.00	45.49	8000
2007-07-12	45.78	45.79	45.12	45.59	15700
2007-07-13	45.80	45.99	45.57	45.57	2600
2007-07-16	45.40	45.50	45.00	45.08	6500
2007-07-17	45.50	45.54	45.01	45.29	10100
2007-07-18	45.24	45.75	45.12	45.70	9800
2007-07-19	45.50	46.08	45.50	45.91	5000
2007-07-20	45.99	46.00	45.09	45.10	6400
2007-07-23	45.10	45.25	44.70	45.09	20100
2007-07-24	44.81	45.16	44.81	44.81	24100
2007-07-25	44.58	44.62	44.08	44.32	5300
2007-07-26	44.10	44.45	42.11	42.30	19400
2007-07-27	42.10	42.85	42.01	42.50	23600
2007-07-30	42.50	43.20	42.35	42.92	9000
2007-07-31	43.20	43.77	43.20	43.73	4000
2007-08-01	43.65	43.66	43.27	43.30	5300
2007-08-02	43.30	43.54	42.75	42.95	7100
2007-08-03	43.20	43.25	41.60	41.71	27700
2007-08-06	41.20	41.20	39.13	39.40	35200
2007-08-07	39.55	39.55	38.89	39.19	14200
2007-08-08	39.50	39.60	38.86	39.00	19700
2007-08-09	38.76	38.86	38.00	38.58	40800
2007-08-10	38.55	38.57	38.00	38.23	16200
2007-08-13	38.23	38.50	38.05	38.21	16200
2007-08-14	38.18	38.18	37.30	37.32	13100
2007-08-15	37.30	38.00	37.30	37.30	11500
2007-08-16	37.20	37.20	35.06	35.06	28000
2007-08-17	35.06	35.06	33.83	34.37	31300
2007-08-20	34.09	36.90	34.08	36.89	17000
2007-08-21	37.40	38.10	37.26	38.00	17100
2007-08-22	38.26	40.66	38.20	40.40	13100
2007-08-23	40.40	41.00	39.40	39.55	13900
2007-08-24	40.59	40.59	39.14	39.54	7300
2007-08-27	39.82	40.28	39.45	40.13	8900
2007-08-28	40.26	40.50	39.40	39.50	7900
2007-08-29	39.80	40.15	39.16	39.48	20400
2007-08-30	39.37	39.37	39.00	39.19	4700
2007-08-31	39.99	40.00	39.40	39.90	6700
2007-09-04	39.89	39.89	39.33	39.50	11200
2007-09-05	39.75	39.75	39.40	39.54	3000
2007-09-06	39.69	39.75	39.10	39.40	4600
2007-09-07	39.15	39.69	38.10	38.12	13500
2007-09-10	38.75	38.90	36.70	37.15	16700
2007-09-11	37.70	37.80	35.82	36.60	40500
2007-09-12	36.77	38.21	36.55	37.78	16800
2007-09-13	38.00	38.25	37.75	38.00	10100
2007-09-14	37.60	37.92	37.08	37.50	9300
2007-09-17	37.75	38.21	37.01	37.95	13600
2007-09-18	37.65	38.00	37.50	37.87	7900
2007-09-19	38.50	38.50	37.30	37.57	18600
2007-09-20	38.80	39.50	38.45	39.19	11900
2007-09-21	39.70	39.72	38.52	38.52	7900
2007-09-24	39.25	39.44	38.80	38.89	6800
2007-09-25	38.60	39.13	38.50	38.50	4500
2007-09-26	38.25	38.99	38.25	38.70	3400
2007-09-27	38.80	39.30	38.69	38.80	6900
2007-09-28	38.90	39.25	38.50	38.80	9000
2007-10-01	39.00	39.04	38.51	38.70	9600
2007-10-02	39.00	39.36	38.61	38.70	12500
2007-10-03	39.00	39.49	38.55	38.73	10900
2007-10-04	38.65	39.35	38.65	39.00	10600
2007-10-05	39.87	39.87	38.80	39.00	13300
2007-10-08	39.87	39.87	38.80	38.86	13900
2007-10-09	38.86	39.10	38.80	39.09	2000
2007-10-10	38.95	39.89	38.92	39.85	12600
2007-10-11	39.89	40.72	39.00	39.68	11700
2007-10-12	39.70	40.41	39.70	40.41	4800
2007-10-15	40.50	40.50	40.10	40.28	5500
2007-10-16	40.37	41.25	40.37	40.80	18400
2007-10-17	40.92	41.41	40.75	41.41	19100
2007-10-18	42.10	42.19	41.04	41.27	5600
2007-10-19	41.49	42.35	41.00	41.25	16600
2007-10-22	40.65	41.00	40.05	40.99	11600
2007-10-23	40.80	40.92	40.25	40.84	11400
2007-10-24	40.40	42.38	40.40	41.80	20300
2007-10-25	41.76	44.87	41.76	44.50	39300
2007-10-26	44.50	45.25	42.91	44.97	46900
2007-10-29	44.97	45.50	43.29	43.78	20800
2007-10-30	43.53	44.00	42.75	44.00	16700
2007-10-31	43.77	45.00	43.00	44.29	19200
2007-11-01	42.75	44.75	42.74	43.88	15300
2007-11-02	43.80	44.48	41.25	41.76	31800
2007-11-05	41.43	42.80	40.81	42.39	12500
2007-11-06	42.68	43.20	42.37	42.80	5500
2007-11-07	43.00	43.10	42.17	42.27	4600
2007-11-08	42.20	42.30	40.75	40.75	5500
2007-11-09	40.25	40.52	39.00	40.26	16700
2007-11-12	40.33	40.33	39.00	39.00	28601
2007-11-13	39.00	40.33	39.00	40.19	9800
2007-11-14	40.00	40.06	39.00	39.37	9200
2007-11-15	39.62	39.71	39.40	39.43	9400
2007-11-16	39.55	39.74	39.25	39.43	5100
2007-11-19	39.50	39.74	39.40	39.50	3500
2007-11-20	39.87	39.87	39.35	39.35	4400
2007-11-21	39.50	39.70	39.50	39.50	2400
2007-11-23	39.18	39.31	38.80	39.20	9201
2007-11-26	39.00	39.61	38.92	38.92	17000
2007-11-27	38.80	39.04	38.60	38.66	4900
2007-11-28	38.59	38.74	37.00	37.32	16100
2007-11-29	37.47	37.85	37.19	37.76	12200
2007-11-30	37.76	39.21	37.76	39.21	6400
2007-12-03	37.30	38.13	37.25	37.85	11200
2007-12-04	38.00	38.25	37.45	37.57	3800
2007-12-05	37.59	37.95	37.59	37.95	1400
2007-12-06	37.75	38.49	37.65	38.45	3800
2007-12-07	38.35	38.46	37.04	37.28	18200
2007-12-10	37.00	38.00	37.00	37.02	12650
2007-12-11	37.15	37.79	37.15	37.25	6800
2007-12-12	37.75	38.49	37.60	37.94	3700
2007-12-13	37.81	38.09	37.59	38.09	5600
2007-12-14	37.49	37.98	37.38	37.55	7300
2007-12-17	36.53	37.95	36.53	37.42	8600
2007-12-18	37.75	38.00	37.17	37.50	7100
2007-12-19	37.39	37.75	37.30	37.41	5000
2007-12-20	37.06	38.74	37.06	38.74	5800
2007-12-21	39.00	39.00	38.95	38.95	2200
2007-12-24	38.55	39.25	38.55	39.25	4900
2007-12-26	38.60	43.09	38.60	42.82	8700
2007-12-27	42.74	43.25	41.82	42.01	17600
2007-12-28	41.50	43.15	41.25	42.92	23526
2007-12-31	43.20	43.30	42.80	43.15	6500
2008-01-02	43.35	43.79	43.05	43.77	7100
2008-01-03	43.75	44.00	43.16	43.74	11500
2008-01-04	44.00	44.00	43.00	43.12	8600
2008-01-07	42.10	43.31	42.10	43.12	9500
2008-01-08	43.50	44.74	43.50	43.80	13803
2008-01-09	43.08	43.50	42.34	42.60	9400
2008-01-10	44.60	44.60	42.76	42.96	6900
2008-01-11	42.78	43.11	42.11	42.15	5200
2008-01-14	42.30	42.50	42.24	42.48	3000
2008-01-15	42.30	42.46	40.26	40.61	7000
2008-01-16	40.30	40.30	38.50	38.50	9500
2008-01-17	38.50	39.02	38.50	38.77	10200
2008-01-18	38.50	38.75	38.50	38.68	4500
2008-01-22	37.62	38.51	37.62	38.00	9100
2008-01-23	38.10	38.10	37.10	37.76	7100
2008-01-24	38.06	38.79	37.92	38.70	15100
2008-01-25	38.99	38.99	38.51	38.77	1900
2008-01-28	38.50	38.75	38.00	38.60	4500
2008-01-29	38.85	38.85	37.77	38.15	6200
2008-01-30	38.35	38.49	37.84	38.35	18700
2008-01-31	38.13	38.13	37.60	37.99	12000
2008-02-01	38.14	38.25	37.85	38.21	5200
2008-02-04	38.00	38.50	37.78	37.78	6000
2008-02-05	37.99	38.40	37.97	37.97	8300
2008-02-06	38.00	38.11	37.75	37.75	6900
2008-02-07	38.00	38.60	38.00	38.01	15200
2008-02-08	37.99	38.25	37.97	38.04	11900
2008-02-11	38.04	38.04	37.76	37.80	19100
2008-02-12	37.60	38.40	37.60	37.99	11100
2008-02-13	38.18	38.27	37.98	38.25	5822
2008-02-14	38.41	38.83	38.15	38.23	11700
2008-02-15	38.24	38.56	38.22	38.27	10000
2008-02-19	38.87	38.87	38.44	38.57	9900
2008-02-20	39.99	39.99	38.65	39.80	13500
2008-02-21	39.94	40.46	39.43	39.80	16500
2008-02-22	39.78	42.25	39.75	42.25	7100
2008-02-25	42.50	43.08	41.75	41.75	21100
2008-02-26	38.05	40.00	38.05	39.79	16300
2008-02-27	39.84	40.00	38.91	39.00	8900
2008-02-28	38.90	40.00	38.90	39.77	7400
2008-02-29	39.80	40.00	38.80	39.75	6100
2008-03-03	39.90	40.00	39.00	39.00	17272
2008-03-04	39.50	39.50	39.00	39.25	3951
2008-03-05	39.82	40.25	39.40	39.70	14400
2008-03-06	40.00	40.68	39.54	39.75	9600
2008-03-07	39.70	41.80	39.70	40.75	15700
2008-03-10	40.44	42.41	40.44	41.26	6200
2008-03-11	41.52	42.50	41.15	42.20	14999
2008-03-12	44.00	44.50	42.26	43.33	20300
2008-03-13	43.52	44.00	42.65	43.59	22000
2008-03-14	44.25	44.25	43.50	43.54	14200
2008-03-17	39.65	42.83	39.65	41.50	8700
2008-03-18	41.82	42.64	41.82	42.64	5100
2008-03-19	42.24	42.41	41.36	41.70	9600
2008-03-20	41.29	41.29	40.00	40.00	6350
2008-03-24	40.00	43.01	39.51	42.61	17100
2008-03-25	43.06	43.48	42.40	43.46	12606
2008-03-26	43.50	43.80	43.27	43.40	7000
2008-03-27	43.48	43.83	43.45	43.51	31300
2008-03-28	43.22	44.00	40.00	43.60	5600
2008-03-31	44.99	44.99	43.80	43.90	11091
2008-04-01	43.79	43.81	43.50	43.75	3500
2008-04-02	43.20	44.20	43.20	44.20	2420
2008-04-03	43.31	44.74	43.31	44.25	7900
2008-04-04	44.70	44.73	44.09	44.49	8800
2008-04-07	44.99	44.99	43.25	43.53	11200
2008-04-08	43.56	43.75	43.39	43.46	3500
2008-04-09	43.60	44.00	43.34	43.72	4500
2008-04-10	43.80	43.80	43.21	43.50	4700
2008-04-11	42.85	42.85	42.75	42.75	2000
2008-04-14	42.50	42.97	41.53	42.90	9790
2008-04-15	43.00	43.00	42.77	42.87	7257
2008-04-16	43.80	43.80	43.09	43.26	5700
2008-04-17	43.00	44.75	43.00	44.16	20850
2008-04-18	44.40	44.50	44.00	44.34	8467
2008-04-21	44.95	44.96	44.26	44.26	8053
2008-04-22	44.90	45.50	44.50	45.41	57177
2008-04-23	45.90	47.01	45.60	47.01	18440
2008-04-24	46.54	47.97	45.75	46.50	15818
2008-04-25	46.56	46.70	44.81	45.50	11700
2008-04-28	45.19	45.52	45.04	45.04	6541
2008-04-29	45.17	45.17	43.78	44.06	9929
2008-04-30	43.80	43.93	42.70	43.82	6800
2008-05-01	43.70	45.64	43.67	44.65	4815
2008-05-02	46.58	46.58	44.25	45.00	26088
2008-05-05	46.43	46.43	45.00	45.68	20315
2008-05-06	46.48	46.79	46.20	46.64	30300
2008-05-07	46.63	46.63	44.77	45.10	29988
2008-05-08	45.70	45.77	43.94	45.75	13418
2008-05-09	45.75	45.92	45.00	45.60	6957
2008-05-12	45.40	46.00	45.25	45.32	11284
2008-05-13	45.32	45.99	45.26	45.96	17163
2008-05-14	46.71	46.71	45.89	46.25	14046
2008-05-15	46.49	46.50	45.81	46.10	6886
2008-05-16	46.10	46.99	45.69	45.93	9575
2008-05-19	46.25	48.00	45.90	46.00	14372
2008-05-20	46.89	46.89	45.91	46.03	10313
2008-05-21	47.08	48.50	46.72	47.63	32256
2008-05-22	48.75	48.80	47.75	48.31	21293
2008-05-23	48.11	48.31	47.00	47.70	22487
2008-05-27	48.25	48.49	47.73	47.82	20146
2008-05-28	47.85	48.24	47.85	48.03	11243
2008-05-29	47.31	48.00	46.00	47.70	12928
2008-05-30	47.70	47.98	46.20	47.60	12972
2008-06-02	47.80	48.00	47.65	47.80	6296
2008-06-03	47.84	48.24	47.60	47.71	11241
2008-06-04	47.75	47.92	46.40	47.00	35307
2008-06-05	47.00	47.21	46.80	47.00	65330
2008-06-06	47.15	47.58	46.26	47.00	22791
2008-06-09	47.00	47.55	46.98	47.47	29093
2008-06-10	47.39	47.39	47.15	47.34	7271
2008-06-11	47.30	47.75	47.30	47.74	12175
2008-06-12	47.81	48.06	47.57	47.57	7000
2008-06-13	47.46	47.71	47.46	47.70	3665
2008-06-16	47.70	47.96	47.50	47.71	2057
2008-06-17	47.55	48.24	47.55	47.65	6464
2008-06-18	47.65	47.66	47.50	47.66	1100
2008-06-19	47.69	47.70	47.65	47.67	9500
2008-06-20	47.73	47.74	47.65	47.66	5600
2008-06-23	49.07	49.07	47.65	47.65	10045
2008-06-24	47.65	47.72	47.65	47.65	9400
2008-06-25	50.00	50.00	47.65	47.85	7350
2008-06-26	47.69	47.70	47.65	47.65	9100
2008-06-27	47.67	47.75	47.10	47.74	9500
2008-06-30	47.72	47.74	47.65	47.66	4735
2008-07-01	47.65	47.74	47.65	47.65	4988
2008-07-02	46.62	47.75	46.62	47.71	7009
2008-07-03	47.65	47.78	46.60	47.70	17945
2008-07-07	47.94	47.95	47.65	47.70	11456
2008-07-08	47.25	47.80	45.00	47.27	24780
2008-07-09	47.23	47.80	46.80	47.50	8022
2008-07-10	47.50	47.75	47.25	47.75	6193
2008-07-11	47.54	47.72	47.50	47.56	4932
2008-07-14	47.60	47.75	47.29	47.62	9488
2008-07-15	47.50	47.63	47.26	47.51	11235
2008-07-16	47.28	47.65	46.75	47.31	17074
2008-07-17	45.00	47.65	45.00	47.29	9972
2008-07-18	47.31	47.50	47.17	47.17	6987
2008-07-21	45.29	47.65	45.29	47.65	4578
2008-07-22	47.44	47.53	47.17	47.53	9478
2008-07-23	49.54	49.54	46.85	47.00	15023
2008-07-24	47.00	47.51	47.00	47.12	14563
2008-07-25	46.99	47.60	46.99	47.58	2450
2008-07-28	47.36	47.57	47.34	47.57	2600
2008-07-29	47.50	47.78	47.50	47.50	4799
2008-07-30	47.72	47.75	47.50	47.55	5325
2008-07-31	47.50	47.85	47.50	47.75	5306
2008-08-01	47.50	48.00	47.28	47.75	4044
2008-08-04	48.20	48.20	47.48	47.66	3200
2008-08-05	47.45	47.59	47.07	47.30	18885
2008-08-06	47.30	47.74	47.12	47.73	7734
2008-08-07	47.52	47.56	47.48	47.50	3800
2008-08-08	47.50	47.60	47.08	47.36	18626
2008-08-11	47.04	47.50	47.04	47.36	9100
2008-08-12	47.34	47.49	47.00	47.45	10068
2008-08-13	47.46	48.03	47.46	48.00	9054
2008-08-14	47.98	48.00	47.75	47.80	7235
2008-08-15	47.93	47.98	47.80	47.80	5430
2008-08-18	48.04	48.04	47.80	47.80	2805
2008-08-19	48.30	48.30	47.80	47.81	6600
2008-08-20	48.04	48.91	47.80	48.10	8578
2008-08-21	48.00	48.24	47.81	47.90	6813
2008-08-22	48.83	48.83	47.60	48.00	4205
2008-08-25	48.20	48.50	47.85	48.01	4538
2008-08-26	48.40	48.40	48.00	48.14	10290
2008-08-27	47.89	48.25	47.89	48.10	5820
2008-08-28	48.45	48.50	48.05	48.10	4225
2008-08-29	48.25	48.49	48.20	48.21	800
2008-09-02	48.13	48.34	48.05	48.09	46577
2008-09-03	48.51	48.64	47.70	47.70	22740
2008-09-04	48.09	48.39	47.74	48.21	19036
2008-09-05	48.10	48.38	48.10	48.35	6000
2008-09-08	48.50	48.79	48.19	48.50	10887
2008-09-09	48.50	48.59	48.40	48.50	14341
2008-09-10	48.50	48.69	48.41	48.52	13593
2008-09-11	48.52	48.70	48.50	48.54	9240
2008-09-12	48.50	48.78	48.50	48.61	9113
2008-09-15	48.60	48.80	47.90	48.00	18454
2008-09-16	47.90	47.90	41.00	46.28	60828
2008-09-17	46.50	47.25	46.49	46.68	15253
2008-09-18	46.80	47.22	46.80	47.19	8450
2008-09-19	47.50	48.25	47.15	48.25	30420
2008-09-22	48.25	48.75	48.25	48.30	15612
2008-09-23	48.65	48.74	48.31	48.40	6969
2008-09-24	49.00	49.00	48.25	48.25	17697
2008-09-25	48.50	48.60	48.36	48.40	8078
2008-09-26	48.31	48.48	47.67	48.25	11867
2008-09-29	46.32	48.10	45.01	45.40	19615
2008-09-30	48.45	48.45	45.00	48.43	35694
2008-10-01	47.51	48.01	46.97	47.00	56984
2008-10-02	47.48	47.49	46.75	46.75	13337
2008-10-03	46.90	47.25	46.30	47.00	11204
2008-10-06	45.02	47.19	44.26	44.96	25681
2008-10-07	45.00	45.10	44.50	44.80	32016
2008-10-08	42.91	46.16	42.91	46.00	28470
2008-10-09	46.25	47.00	46.00	46.71	12367
2008-10-10	46.00	46.00	42.29	45.25	29643
2008-10-13	43.37	47.20	41.87	43.49	37082
2008-10-14	43.49	45.22	43.49	44.36	15015
2008-10-15	44.36	44.75	43.94	43.94	3450
2008-10-16	43.51	43.51	41.11	41.11	7180
2008-10-17	40.50	41.65	40.23	41.37	2861
2008-10-20	41.99	42.35	41.35	42.35	2426
2008-10-21	42.35	43.04	42.10	43.04	2870
2008-10-22	42.50	43.00	42.50	42.90	5415
2008-10-23	42.74	43.00	42.51	42.51	2700
2008-10-24	40.71	42.48	40.71	42.15	4344
2008-10-27	42.00	42.00	41.32	42.00	4000
2008-10-28	42.00	42.00	41.52	41.98	3961
2008-10-29	41.73	42.23	41.28	41.95	4500
2008-10-30	41.56	43.96	41.46	43.96	10995
2008-10-31	44.00	46.14	42.90	45.97	9142
2008-11-03	46.33	48.58	46.25	48.58	12727
2008-11-04	48.70	49.34	48.00	48.82	7042
2008-11-05	48.60	48.60	47.22	48.25	4915
2008-11-06	48.50	48.50	48.15	48.50	500
2008-11-07	48.50	48.50	47.13	47.31	14977
2008-11-10	47.00	47.00	43.88	44.27	9550
2008-11-11	44.49	44.80	44.00	44.80	3400
2008-11-12	44.25	48.20	44.01	48.20	6951
2008-11-13	47.01	47.32	46.71	46.74	5342
2008-11-14	47.00	47.10	46.45	46.55	1410
2008-11-17	46.50	46.50	45.75	46.10	8111
2008-11-18	46.24	48.90	46.24	48.70	4299
2008-11-19	48.60	48.60	47.55	47.55	1318
2008-11-20	47.00	47.00	45.50	45.50	4300
2008-11-21	44.00	45.30	43.41	44.95	3220
2008-11-24	45.00	45.75	45.00	45.20	4377
2008-11-25	46.15	47.00	46.00	46.90	3818
2008-11-26	47.60	48.20	47.50	48.19	2300
2008-11-28	48.10	48.10	47.75	47.83	900
2008-12-01	47.80	48.65	47.25	48.64	6447
2008-12-02	48.65	48.99	48.50	48.52	3907
2008-12-03	48.75	49.00	48.75	49.00	2100
2008-12-04	48.75	48.86	48.15	48.24	2000
2008-12-05	48.50	49.00	48.00	49.00	3155
2008-12-08	48.92	49.15	47.75	47.75	2230
2008-12-09	47.75	48.00	47.40	47.60	2150
2008-12-10	48.00	48.50	47.90	48.00	1251
2008-12-11	48.30	49.10	47.70	47.70	6370
2008-12-12	48.00	48.85	48.00	48.50	2329
2008-12-15	48.41	48.71	48.40	48.71	604
2008-12-16	48.96	48.99	48.80	48.80	958
2008-12-17	48.87	48.87	48.75	48.75	700
2008-12-18	48.52	48.82	47.15	47.25	3397
2008-12-19	47.01	47.25	46.97	46.97	1661
2008-12-22	48.94	48.94	46.41	46.41	9200
2008-12-23	46.43	46.46	46.25	46.25	1200
2008-12-24	46.00	46.01	45.75	46.00	1300
2008-12-26	45.99	46.00	45.70	45.70	760
2008-12-29	46.00	46.77	46.00	46.76	2275
2008-12-30	46.75	46.75	46.16	46.16	700
2008-12-31	46.20	46.20	45.75	46.00	1716
2009-01-02	46.18	46.18	45.50	45.90	3137
2009-01-05	44.71	45.00	44.53	45.00	4300
2009-01-06	44.99	47.27	44.85	47.00	9264
2009-01-07	46.75	46.75	46.25	46.25	1000
2009-01-08	46.33	46.42	46.00	46.42	1100
2009-01-09	46.42	46.42	45.52	45.99	1110
2009-01-12	46.24	46.24	45.53	45.63	1025
2009-01-13	45.57	45.85	45.50	45.85	300
2009-01-14	45.96	46.00	45.75	45.75	899
2009-01-15	45.95	46.00	45.50	45.50	2800
2009-01-16	45.66	45.75	45.66	45.66	500
2009-01-20	45.50	45.70	44.90	45.00	3354
2009-01-21	45.00	45.25	44.95	44.95	600
2009-01-22	45.00	45.00	44.25	44.25	3106
2009-01-23	44.00	44.00	42.75	42.75	2707
2009-01-26	40.95	43.60	40.95	43.00	1200
2009-01-27	42.75	43.09	42.45	43.09	1200
2009-01-28	43.65	43.65	43.30	43.30	300
2009-01-29	43.46	43.69	43.43	43.69	803
2009-01-30	43.90	43.90	43.50	43.50	1054
2009-02-02	43.29	43.29	42.75	43.00	1455
2009-02-03	43.11	43.11	42.66	42.66	900
2009-02-04	42.70	42.72	42.70	42.71	400
2009-02-05	42.75	42.75	42.50	42.56	600
2009-02-06	43.25	43.36	43.01	43.15	1390
2009-02-09	43.00	43.08	42.85	43.00	1000
2009-02-10	42.75	42.75	42.50	42.71	659
2009-02-11	43.00	43.00	42.16	42.16	1100
2009-02-12	43.00	43.00	40.55	40.55	4456
2009-02-13	40.00	40.00	38.71	39.33	5590
2009-02-17	38.75	39.00	38.05	38.05	3283
2009-02-18	37.99	37.99	36.26	36.77	6044
2009-02-19	37.00	37.00	35.65	35.66	3400
2009-02-20	35.10	35.25	34.20	34.32	8705
2009-02-23	33.64	34.48	32.75	32.95	2757
2009-02-24	32.40	32.50	30.08	30.08	6800
2009-02-25	30.00	30.00	29.31	29.50	3355
2009-02-26	29.22	29.61	28.75	29.30	5270
2009-02-27	29.30	29.30	29.00	29.00	2581
2009-03-02	28.50	28.50	27.15	27.60	5300
2009-03-03	26.61	26.69	24.51	25.07	8400
2009-03-04	25.07	25.07	22.47	22.70	5405
2009-03-05	20.90	22.45	15.86	17.86	27727
2009-03-06	17.35	17.74	16.76	17.10	8602
2009-03-09	18.48	18.48	16.89	17.03	3298
2009-03-10	17.07	17.32	16.81	16.81	6619
2009-03-11	16.90	17.49	16.78	17.20	10851
2009-03-12	17.21	17.36	16.91	16.91	11380
2009-03-13	16.99	17.99	16.91	16.91	5732
2009-03-16	17.41	17.44	16.96	17.00	6300
2009-03-17	19.91	19.91	18.20	18.70	12346
2009-03-18	18.49	19.30	18.49	19.30	3283
2009-03-19	19.70	26.90	19.70	26.49	22793
2009-03-20	27.61	27.61	23.75	24.05	11885
2009-03-23	24.70	25.92	24.60	25.88	7654
2009-03-24	25.39	27.41	25.39	25.90	7683
2009-03-25	26.50	26.75	26.50	26.75	4887
2009-03-26	27.24	27.34	27.14	27.26	4543
2009-03-27	27.05	27.05	26.00	26.98	1821
2009-03-30	25.36	25.36	24.52	24.52	4357
2009-03-31	24.70	24.90	23.53	24.90	5140
2009-04-01	23.02	25.00	22.87	23.09	15059
2009-04-02	23.75	24.00	23.38	23.59	7550
2009-04-03	24.58	25.36	24.31	25.36	4637
2009-04-06	25.10	25.39	24.68	25.13	3220
2009-04-07	25.95	25.95	25.95	25.95	200
2009-04-08	25.94	25.95	25.55	25.95	1842
2009-04-09	25.48	25.80	25.00	25.31	3541
2009-04-13	25.55	25.75	25.51	25.75	1300
2009-04-14	26.49	26.49	26.00	26.15	1700
2009-04-15	25.52	26.92	25.52	26.35	2771
2009-04-16	26.06	26.07	26.06	26.06	500
2009-04-17	26.06	28.96	26.06	27.74	4293
2009-04-20	27.74	28.24	27.74	28.24	1780
2009-04-21	28.50	28.50	28.21	28.50	1900
2009-04-22	27.20	28.20	26.30	27.76	4640
2009-04-23	27.14	27.14	27.11	27.12	1184
2009-04-24	27.60	27.75	27.25	27.75	2017
2009-04-27	26.50	28.20	26.50	28.17	4913
2009-04-28	29.06	29.06	28.12	28.60	1085
2009-04-29	28.99	29.00	28.06	28.44	1900
2009-04-30	28.99	28.99	28.50	28.52	1200
2009-05-01	28.99	28.99	28.43	28.94	700
2009-05-04	29.32	29.97	29.25	29.30	2814
2009-05-05	29.50	29.50	28.05	28.86	3847
2009-05-06	30.00	30.60	29.51	30.52	4423
2009-05-07	31.78	33.26	30.75	32.55	5283
2009-05-08	33.00	33.99	29.60	29.70	15185
2009-05-11	29.05	29.75	28.50	29.57	5800
2009-05-12	30.00	30.20	28.82	29.13	3616
2009-05-13	28.99	29.10	28.35	29.04	4600
2009-05-14	29.30	30.29	29.02	29.25	5675
2009-05-15	29.13	29.34	29.02	29.11	1215
2009-05-18	30.10	30.15	29.62	30.03	4400
2009-05-19	31.02	31.02	30.49	31.00	2627
2009-05-20	31.55	33.00	31.55	31.77	4300
2009-05-21	33.07	33.07	31.75	32.00	4906
2009-05-22	32.24	32.50	32.10	32.13	2580
2009-05-26	32.14	34.25	32.14	33.55	5700
2009-05-27	33.55	33.55	33.31	33.31	500
2009-05-28	33.84	34.24	33.21	33.28	1750
2009-05-29	34.50	37.24	33.85	34.30	4171
2009-06-01	35.00	35.00	34.32	35.00	3884
2009-06-02	35.98	37.20	35.15	35.61	4500
2009-06-03	35.44	35.96	35.38	35.38	2781
2009-06-04	36.40	36.40	35.15	35.36	2725
2009-06-05	36.35	36.35	35.46	35.65	1500
2009-06-08	36.88	36.88	35.59	35.90	4308
2009-06-09	36.23	36.23	34.75	35.43	4200
2009-06-10	33.99	35.38	33.99	34.52	1510
2009-06-11	35.48	35.48	35.45	35.45	200
2009-06-12	34.25	34.60	34.00	34.13	2129
2009-06-15	23.30	34.00	23.30	31.69	4939
2009-06-16	32.04	32.08	31.68	31.68	600
2009-06-17	32.75	32.75	31.71	31.82	1500
2009-06-18	32.31	32.81	32.20	32.50	640
2009-06-19	32.25	32.25	32.23	32.23	400
2009-06-22	31.65	31.65	28.78	28.92	4700
2009-06-23	27.64	28.65	27.64	28.25	1700
2009-06-24	28.02	29.79	28.02	29.74	4322
2009-06-25	29.00	29.81	29.00	29.81	1700
2009-06-26	29.52	29.53	29.52	29.52	303
2009-06-29	30.34	30.76	30.33	30.76	1300
2009-06-30	30.89	30.89	30.00	30.55	1200
2009-07-01	30.55	30.82	30.28	30.79	1100
2009-07-02	30.91	32.00	30.91	31.99	2810
2009-07-06	32.50	32.94	32.00	32.94	2300
2009-07-07	34.33	36.01	33.00	35.80	15029
2009-07-08	36.00	37.35	36.00	37.03	6211
2009-07-09	39.90	39.90	35.40	35.54	6025
2009-07-10	35.39	35.39	34.39	34.69	3200
2009-07-13	34.19	34.20	31.20	32.99	5260
2009-07-14	32.60	33.31	32.60	33.29	800
2009-07-15	33.50	34.90	33.49	34.81	1910
2009-07-16	34.60	35.97	34.60	35.50	1700
2009-07-17	35.50	36.10	35.50	36.10	2269
2009-07-20	39.00	39.00	37.50	37.97	3940
2009-07-21	37.76	38.12	37.50	37.50	1155
2009-07-22	37.25	37.25	32.27	34.25	7981
2009-07-23	34.25	35.50	34.15	34.21	2100
2009-07-24	34.01	36.00	34.01	34.75	2674
2009-07-28	35.23	35.47	35.13	35.13	2043
2009-07-29	35.23	35.36	35.03	35.36	1500
2009-07-30	35.05	35.70	35.05	35.15	900
2009-07-31	35.05	35.63	35.05	35.50	2440
2009-08-03	35.05	36.40	35.05	36.40	1620
2009-08-04	36.40	37.44	36.35	36.90	4445
2009-08-05	36.55	37.15	36.48	36.92	3162
2009-08-06	36.02	36.83	36.02	36.75	1983
2009-08-07	36.60	36.61	35.71	36.50	10800
2009-08-10	36.87	36.87	36.39	36.83	1000
2009-08-11	39.00	40.41	38.98	39.35	16318
2009-08-12	38.85	38.85	37.03	37.50	5000
2009-08-13	36.25	37.21	36.25	37.20	2425
2009-08-14	37.50	37.50	37.21	37.41	3385
2009-08-17	37.41	37.64	37.24	37.64	2077
2009-08-18	38.21	38.21	37.19	37.24	2145
2009-08-19	37.21	37.70	37.00	37.55	6300
2009-08-20	37.16	37.95	37.16	37.77	1816
2009-08-21	37.79	38.73	37.79	38.43	4725
2009-08-24	37.95	39.94	37.50	39.93	6773
2009-08-25	39.72	39.91	39.33	39.70	4800
2009-08-26	39.97	40.11	39.05	39.52	6200
2009-08-27	40.05	40.05	39.30	39.68	4175
2009-08-28	39.85	40.86	39.85	40.20	4804
2009-08-31	39.75	40.20	39.04	39.04	2400
2009-09-01	37.44	39.28	37.44	38.05	11198
2009-09-02	38.51	38.51	36.31	37.27	5300
2009-09-03	38.00	38.00	37.04	37.12	1900
2009-09-04	37.42	38.54	37.15	38.54	4146
2009-09-08	37.60	38.19	37.60	37.74	6700
2009-09-09	37.74	38.44	37.74	38.00	2893
2009-09-10	38.85	38.85	38.40	38.44	900
2009-09-11	38.53	38.86	38.17	38.48	3650
2009-09-14	38.49	38.49	38.26	38.31	1657
2009-09-15	36.69	37.97	36.69	37.76	2495
2009-09-16	39.00	39.96	38.55	39.50	6872
2009-09-17	40.17	40.17	39.50	39.50	850
2009-09-18	39.50	40.00	39.48	39.50	1200
2009-09-21	40.18	40.18	37.80	37.80	3228
2009-09-22	37.53	38.44	37.50	38.24	6050
2009-09-23	38.40	38.72	38.01	38.72	2550
2009-09-24	38.75	38.75	38.40	38.70	2960
2009-09-25	38.63	38.73	38.50	38.50	3929
2009-09-28	38.75	38.75	38.41	38.75	3050
2009-09-29	38.75	38.75	38.01	38.23	1405
2009-09-30	38.50	38.50	37.75	38.10	1672
2009-10-01	37.80	37.80	37.32	37.32	1700
2009-10-02	37.01	37.48	37.00	37.00	1930
2009-10-05	38.49	38.49	36.06	36.35	4141
2009-10-06	37.39	37.42	36.50	36.50	9712
2009-10-07	38.04	38.37	37.44	37.73	8319
2009-10-08	37.80	38.05	37.74	38.00	4848
2009-10-09	38.75	39.66	38.50	39.63	4600
2009-10-12	39.77	39.77	39.37	39.37	1258
2009-10-13	39.79	40.47	39.43	39.94	5352
2009-10-14	40.90	41.05	40.01	40.06	3601
2009-10-15	40.05	40.50	40.05	40.50	2700
2009-10-16	41.33	41.33	40.20	40.38	5600
2009-10-19	41.19	42.00	41.00	41.99	5819
2009-10-20	43.10	43.10	41.00	41.02	9686
2009-10-21	41.43	41.91	38.68	39.60	11466
2009-10-22	40.00	40.15	38.35	38.35	4720
2009-10-23	38.80	39.39	38.02	38.14	7950
2009-10-26	38.20	38.66	37.92	37.92	1991
2009-10-27	38.40	38.40	37.95	37.95	2300
2009-10-28	38.09	38.10	37.70	37.96	4680
2009-10-29	37.91	38.06	37.79	38.06	1100
2009-10-30	38.20	38.20	37.50	37.86	7611
2009-11-02	38.00	38.66	38.00	38.20	5279
2009-11-03	38.10	38.35	37.70	37.99	4300
2009-11-04	37.99	38.40	37.66	37.97	9152
2009-11-05	38.10	38.44	37.95	38.40	2625
2009-11-06	38.93	38.93	38.49	38.86	1700
2009-11-09	38.88	38.88	36.35	37.00	33219
2009-11-10	37.00	37.53	36.80	37.17	6623
2009-11-11	38.00	38.00	37.35	37.35	3325
2009-11-12	37.69	37.92	37.40	37.40	2700
2009-11-13	37.84	37.84	36.94	37.12	2320
2009-11-16	37.63	37.63	36.63	37.12	2480
2009-11-17	37.16	37.20	36.90	37.00	4050
2009-11-18	37.55	37.79	37.06	37.30	4407
2009-11-19	38.04	38.17	36.63	37.74	6101
2009-11-20	38.00	38.00	37.23	37.76	5770
2009-11-23	37.98	38.00	37.79	37.99	5330
2009-11-24	38.00	38.71	37.60	38.49	6771
2009-11-25	38.93	38.93	38.60	38.70	2328
2009-11-27	38.60	38.60	38.25	38.47	525
2009-11-30	38.50	38.51	37.27	37.27	2731
2009-12-01	37.65	38.44	37.65	38.44	1300
2009-12-02	38.92	40.74	38.55	39.59	5543
2009-12-03	39.99	39.99	39.00	39.00	1500
2009-12-04	40.00	40.00	39.04	39.55	1725
2009-12-07	39.99	40.00	39.15	39.96	2819
2009-12-08	39.85	39.98	39.70	39.75	1275
2009-12-09	39.58	39.75	39.20	39.24	1500
2009-12-10	39.29	39.85	39.00	39.60	2311
2009-12-11	40.50	40.70	39.80	40.06	2920
2009-12-14	39.93	40.24	39.46	40.18	3685
2009-12-15	39.83	40.40	39.71	39.82	2288
2009-12-16	40.69	40.70	39.29	39.29	4400
2009-12-17	39.70	39.93	38.78	39.20	2800
2009-12-18	39.59	39.59	38.94	39.49	4560
2009-12-21	39.85	39.85	38.97	38.97	2760
2009-12-22	39.36	41.85	36.50	39.95	18941
2009-12-23	40.99	43.35	40.45	41.95	13358
2009-12-24	42.70	42.76	42.17	42.20	3317
2009-12-28	42.10	42.73	41.60	41.60	4200
2009-12-29	42.30	43.19	42.30	43.19	3599
2009-12-30	42.59	44.08	42.01	44.08	2550
2009-12-31	44.52	44.90	43.75	43.75	11246
2010-01-04	43.83	45.00	43.81	44.63	5098
2010-01-05	44.31	44.31	43.25	43.83	5208
2010-01-06	43.90	44.75	43.90	44.75	3883
2010-01-07	44.75	44.99	42.99	44.32	11810
2010-01-08	43.95	44.90	43.85	44.90	5531
2010-01-11	45.00	45.67	44.88	45.62	5350
2010-01-12	45.67	45.99	45.61	45.80	4896
2010-01-13	44.81	45.10	44.25	44.50	15121
2010-01-14	44.50	45.11	44.50	45.05	3000
2010-01-15	45.19	45.19	44.40	44.55	1650
2010-01-19	44.20	44.90	43.63	44.26	2517
2010-01-20	44.36	44.36	42.93	43.00	2800
2010-01-21	43.00	44.25	42.56	44.25	3310
2010-01-22	44.26	45.30	43.53	43.53	5651
2010-01-25	43.97	43.97	41.30	42.01	4331
2010-01-26	41.01	42.09	41.00	41.83	3400
2010-01-27	41.60	41.83	41.55	41.80	2380
2010-01-28	41.90	41.90	41.00	41.50	1955
2010-01-29	41.12	42.19	41.12	41.74	7820
2010-02-01	42.00	42.17	41.85	42.11	2500
2010-02-02	42.14	42.15	41.65	41.87	1700
2010-02-03	41.60	41.98	41.60	41.98	912
2010-02-04	41.75	41.85	41.00	41.00	2317
2010-02-05	40.92	41.64	40.00	40.11	8978
2010-02-08	40.24	41.40	40.10	40.40	6812
2010-02-09	40.64	41.50	40.52	40.52	7496
2010-02-10	40.55	41.40	40.55	41.40	2847
2010-02-11	40.90	41.30	40.54	41.00	5040
2010-02-12	40.00	41.16	40.00	40.86	11084
2010-02-16	40.65	40.65	40.20	40.50	575
2010-02-17	40.66	40.80	40.66	40.70	1000
2010-02-18	40.59	41.10	40.59	41.03	2320
2010-02-19	41.57	41.57	41.14	41.14	1100
2010-02-22	40.80	40.99	40.38	40.72	3100
2010-02-23	40.40	41.85	40.40	41.42	11617
2010-02-24	41.74	42.25	41.55	41.98	1600
2010-02-25	41.40	41.79	40.95	40.95	1300
2010-02-26	41.15	41.20	41.05	41.05	425
2010-03-01	40.60	41.01	40.00	40.68	900
2010-03-02	40.56	40.64	40.02	40.54	4096
2010-03-03	40.57	42.24	40.57	42.24	6322
2010-03-04	42.25	43.15	41.79	42.88	5089
2010-03-05	43.50	45.00	43.50	44.24	10303
2010-03-08	44.10	44.52	43.65	44.20	7151
2010-03-09	43.80	44.20	43.80	43.85	3190
2010-03-10	43.85	44.26	43.85	43.85	940
2010-03-11	43.90	44.00	43.85	43.85	1200
2010-03-12	43.86	43.99	43.85	43.85	1125
2010-03-15	44.42	44.42	43.85	43.87	3510
2010-03-16	44.32	44.84	43.87	43.87	4041
2010-03-17	43.91	43.91	43.85	43.85	4200
2010-03-18	43.85	44.87	42.76	43.20	10718
2010-03-19	43.10	43.19	42.78	42.80	1300
2010-03-22	42.79	43.80	42.79	43.14	1700
2010-03-23	42.77	42.82	42.43	42.43	2593
2010-03-24	42.00	42.83	42.00	42.83	3350
2010-03-25	43.17	43.17	42.43	42.43	200
2010-03-26	42.45	43.00	42.00	43.00	17049
2010-03-29	42.94	43.40	42.72	43.14	3042
2010-03-30	43.00	43.08	43.00	43.08	200
2010-03-31	43.32	43.77	43.04	43.50	2000
2010-04-01	43.01	43.59	43.00	43.45	951
2010-04-05	43.45	44.09	43.29	44.01	1542
2010-04-06	44.45	44.72	44.14	44.14	1602
2010-04-07	43.71	43.97	43.67	43.97	600
2010-04-08	43.97	43.97	43.59	43.68	1364
2010-04-09	43.65	43.98	43.64	43.87	1803
2010-04-12	43.80	44.30	43.71	43.78	2695
2010-04-13	43.64	43.87	43.64	43.79	950
2010-04-14	43.90	44.45	43.62	43.63	6900
2010-04-15	43.92	43.92	43.72	43.88	1591
2010-04-16	43.75	43.97	43.70	43.70	1683
2010-04-19	43.70	43.75	43.25	43.75	7030
2010-04-20	43.79	43.82	43.79	43.82	600
2010-04-21	43.80	44.52	43.10	44.52	5100
2010-04-22	44.75	44.75	43.83	44.10	1700
2010-04-23	43.80	43.98	43.06	43.14	6832
2010-04-26	43.45	43.48	42.58	43.04	4378
2010-04-27	43.17	43.21	43.17	43.20	502
2010-04-28	43.23	43.44	43.23	43.44	200
2010-04-29	42.74	43.33	42.74	43.33	314
2010-04-30	43.29	44.75	43.28	44.63	10874
2010-05-03	45.00	45.00	43.30	43.49	5384
2010-05-04	43.80	44.40	43.28	43.83	6701
2010-05-05	44.00	44.48	43.56	43.95	2546
2010-05-06	43.59	43.65	42.01	42.01	2525
2010-05-07	42.08	42.08	41.27	41.35	1730
2010-05-10	41.35	42.29	41.35	42.09	1780
2010-05-11	42.20	42.38	42.20	42.38	280
2010-05-12	42.02	43.49	42.00	43.12	4101
2010-05-13	43.28	43.38	42.75	42.75	1700
2010-05-14	42.00	42.20	39.25	39.85	9003
2010-05-17	39.33	39.34	38.75	38.79	2592
2010-05-18	40.06	40.06	39.81	39.81	200
2010-05-19	39.00	39.17	37.59	38.32	6060
2010-05-20	37.59	37.62	34.35	34.85	16661
2010-05-21	34.44	35.25	34.00	34.97	5671
2010-05-24	38.45	38.45	35.01	35.07	2500
2010-05-25	35.01	35.67	33.70	33.89	3570
2010-05-26	34.26	35.00	34.26	34.54	3507
2010-05-27	34.50	36.00	33.90	35.50	13600
2010-05-28	35.50	35.80	35.30	35.80	3306
2010-06-01	36.65	36.65	35.50	35.50	2575
2010-06-02	35.10	37.15	34.75	35.60	4845
2010-06-03	35.65	35.85	35.40	35.40	1500
2010-06-04	35.63	35.75	35.27	35.60	6971
2010-06-07	35.92	35.92	35.10	35.66	7000
2010-06-08	36.00	36.75	35.42	36.75	4000
2010-06-09	37.00	39.60	37.00	37.97	4751
2010-06-10	37.96	38.98	37.96	38.98	1400
2010-06-11	38.63	39.10	38.63	39.00	1600
2010-06-14	39.30	40.55	39.10	40.10	4717
2010-06-15	39.73	40.10	39.53	39.53	2108
2010-06-16	40.24	40.24	39.86	39.86	1200
2010-06-17	39.69	40.10	39.51	39.51	1507
2010-06-18	39.29	39.90	39.29	39.51	1879
2010-06-21	39.40	39.54	39.20	39.20	1000
2010-06-22	40.15	40.15	39.45	39.81	5956
2010-06-23	39.55	39.60	38.90	38.95	4559
2010-06-24	39.45	39.98	38.90	38.90	2515
2010-06-25	38.70	40.24	38.70	39.00	1100
2010-06-28	39.23	39.25	38.92	38.94	1430
2010-06-29	38.90	39.16	38.90	39.16	4601
2010-06-30	38.90	38.91	38.90	38.91	800
2010-07-01	38.90	38.90	38.16	38.22	3548
2010-07-02	38.81	38.81	38.81	38.81	300
2010-07-06	38.65	38.65	37.52	37.52	717
2010-07-07	37.67	38.07	37.66	38.07	650
2010-07-08	38.48	38.48	38.07	38.07	1180
2010-07-09	38.03	38.75	38.00	38.75	1100
2010-07-12	38.60	38.65	38.08	38.48	2480
2010-07-13	38.81	39.23	38.48	39.23	3159
2010-07-14	38.63	39.06	38.63	38.74	1550
2010-07-15	38.52	38.52	38.52	38.52	100
2010-07-16	38.41	38.84	38.41	38.51	1400
2010-07-19	39.95	40.80	38.80	40.80	5900
2010-07-20	40.64	40.64	39.17	39.18	4100
2010-07-21	38.67	38.86	38.60	38.73	1200
2010-07-22	38.49	39.90	38.49	39.90	3900
2010-07-23	39.56	39.90	39.56	39.90	950
2010-07-26	39.54	39.95	39.50	39.90	753
2010-07-27	39.90	40.00	39.51	39.97	4599
2010-07-28	39.76	40.49	39.76	39.94	1310
2010-07-29	39.75	40.00	39.56	39.67	750
2010-07-30	39.66	40.89	39.65	40.63	5452
2010-08-02	40.43	42.96	40.43	41.56	5197
2010-08-03	41.95	42.19	41.95	42.10	1672
2010-08-04	41.60	42.20	41.51	42.20	3936
2010-08-05	41.55	43.45	41.51	43.45	2589
2010-08-06	43.01	43.05	42.18	42.50	4687
2010-08-09	42.13	42.40	41.56	41.94	2298
2010-08-10	40.12	43.40	40.12	43.00	4412
2010-08-11	42.45	42.94	41.60	42.20	3600
2010-08-12	42.16	42.87	41.34	42.56	3000
2010-08-13	42.52	43.00	42.26	42.26	700
2010-08-16	41.54	42.82	41.54	42.50	2450
2010-08-17	42.44	42.47	41.60	41.60	2060
2010-08-18	41.50	42.32	41.20	41.20	1500
2010-08-19	41.81	41.81	40.10	40.78	2450
2010-08-20	40.92	41.00	40.16	41.00	2157
2010-08-23	40.25	41.54	40.25	41.28	1746
2010-08-24	41.00	41.00	40.55	40.62	700
2010-08-25	41.00	41.00	40.16	40.16	1150
2010-08-26	40.19	40.34	40.18	40.33	903
2010-08-27	40.33	40.53	40.17	40.51	800
2010-08-30	40.18	40.50	40.18	40.41	600
2010-08-31	40.74	40.74	39.75	39.81	2050
2010-09-01	40.18	42.18	40.13	42.14	12196
2010-09-02	41.91	42.06	41.56	41.90	800
2010-09-03	41.70	42.00	41.36	41.36	5660
2010-09-07	41.26	41.50	40.87	40.87	5184
2010-09-08	40.61	40.61	38.80	38.80	7100
2010-09-09	38.78	39.68	38.78	39.25	1313
2010-09-10	39.25	39.55	39.14	39.50	1918
2010-09-13	40.00	40.50	40.00	40.00	3205
2010-09-14	40.35	40.97	40.35	40.63	5317
2010-09-15	40.61	40.74	40.61	40.70	2414
2010-09-16	40.60	40.70	40.50	40.70	2533
2010-09-17	40.97	40.97	40.17	40.70	10021
2010-09-20	40.97	41.20	40.60	40.60	12413
2010-09-21	40.70	40.89	40.17	40.50	19332
2010-09-22	40.71	40.71	39.15	39.48	39219
2010-09-23	39.28	39.99	39.20	39.20	9066
2010-09-24	39.50	40.00	39.46	39.50	5516
2010-09-27	39.50	40.03	39.37	39.40	13662
2010-09-28	39.25	39.62	39.05	39.05	6863
2010-09-29	39.00	39.47	38.40	39.40	9428
2010-09-30	39.15	39.70	38.71	38.99	16883
2010-10-01	39.50	39.66	39.04	39.20	13123
2010-10-04	39.55	39.55	39.00	39.07	11587
2010-10-05	39.50	39.52	38.85	39.00	57559
2010-10-06	39.23	39.70	39.00	39.70	9907
2010-10-07	39.53	39.70	39.25	39.50	7172
2010-10-08	39.29	39.53	39.08	39.32	12753
2010-10-11	39.17	39.53	39.14	39.30	4973
2010-10-12	39.45	39.45	39.10	39.23	19694
2010-10-13	39.30	39.55	39.21	39.32	7915
2010-10-14	39.22	39.45	38.81	39.00	15250
2010-10-15	38.85	39.31	38.71	39.19	3872
2010-10-18	39.00	39.07	38.81	38.82	7719
2010-10-19	38.70	38.98	38.45	38.61	5681
2010-10-20	38.63	39.00	38.63	38.85	5762
2010-10-21	38.90	39.24	38.90	38.94	10559
2010-10-22	38.91	39.14	38.90	39.00	7518
2010-10-25	39.00	39.42	39.00	39.15	5081
2010-10-26	39.12	39.41	39.10	39.15	4136
2010-10-27	39.08	39.94	39.05	39.59	20065
2010-10-28	39.59	39.93	39.59	39.60	4872
2010-10-29	39.62	40.15	39.60	39.84	3135
2010-11-01	40.15	40.70	39.80	40.02	6520
2010-11-02	40.02	40.68	40.02	40.45	2922
2010-11-03	40.66	41.07	40.41	40.80	7374
2010-11-04	40.65	42.20	40.05	40.54	120317
2010-11-05	40.55	42.03	39.98	40.72	2704344
2010-11-08	41.00	42.96	41.00	42.51	16559
2010-11-09	43.50	43.50	42.60	42.99	14361
2010-11-10	41.52	42.50	41.24	41.24	18825
2010-11-11	41.25	41.65	41.18	41.50	9054
2010-11-12	41.30	42.19	41.27	41.62	6159
2010-11-15	41.67	43.09	41.67	42.21	9303
2010-11-16	42.00	42.00	40.77	41.46	30575
2010-11-17	41.25	41.82	40.37	41.63	4184
2010-11-18	42.25	42.25	41.00	41.44	11600
2010-11-19	41.23	41.24	40.37	41.16	60816
2010-11-22	41.04	41.04	40.07	40.24	11760
2010-11-23	40.06	40.27	39.59	39.96	33968
2010-11-24	40.21	40.59	40.07	40.44	5752
2010-11-26	40.55	41.13	40.30	40.30	25695
2010-11-29	40.40	40.40	39.36	40.00	42677
2010-11-30	39.91	39.91	39.00	39.17	42049
2010-12-01	39.17	39.43	38.97	39.00	50019
2010-12-02	39.17	39.30	38.95	39.15	57233
2010-12-03	39.05	39.70	39.04	39.43	24814
2010-12-06	40.20	41.45	39.60	40.99	113967
2010-12-07	41.39	42.90	41.39	42.23	78213
2010-12-08	42.50	42.80	41.65	42.18	29647
2010-12-09	42.50	43.46	42.35	43.16	55034
2010-12-10	44.86	45.50	44.21	44.99	68916
2010-12-13	45.50	45.51	44.24	44.30	39102
2010-12-14	44.70	45.00	42.50	42.99	33279
2010-12-15	42.70	43.10	42.02	43.00	36412
2010-12-16	43.15	43.37	42.68	43.00	24770
2010-12-17	43.15	44.50	43.00	43.59	22716
2010-12-20	44.49	44.49	43.44	43.58	19402
2010-12-21	44.90	44.90	44.03	44.42	26568
2010-12-22	44.30	45.91	44.30	45.78	31337
2010-12-23	46.02	50.51	46.02	50.34	80617
2010-12-27	50.80	55.80	48.70	49.25	113789
2010-12-28	49.03	49.60	48.27	49.50	40942
2010-12-29	49.90	50.80	49.15	50.60	32648
2010-12-30	50.25	50.77	49.99	50.23	16864
2010-12-31	50.88	50.91	50.23	50.37	13481
2011-01-03	50.37	51.36	49.66	51.15	62852
2011-01-04	50.99	53.53	50.99	53.53	40894
2011-01-05	53.25	54.73	53.25	54.58	71200
2011-01-06	54.65	55.34	53.90	54.10	34917
2011-01-07	54.00	54.40	52.21	52.40	29161
2011-01-10	52.83	53.00	52.46	52.75	10610
2011-01-11	54.98	54.98	53.03	53.63	11952
2011-01-12	54.17	54.40	52.77	53.00	26021
2011-01-13	53.59	54.14	52.62	52.62	22842
2011-01-14	52.19	52.63	51.19	51.73	47744
2011-01-18	52.89	52.89	52.00	52.18	22248
2011-01-19	52.12	52.23	51.05	51.48	24897
2011-01-20	51.18	51.45	50.90	50.90	16094
2011-01-21	51.21	51.95	50.52	51.16	35412
2011-01-24	50.95	51.16	50.50	50.75	29704
2011-01-25	51.00	51.10	50.24	50.34	46956
2011-01-26	50.79	51.15	50.43	51.00	19400
2011-01-27	51.16	51.16	50.21	50.26	18774
2011-01-28	50.01	50.61	48.32	48.72	54287
2011-01-31	49.25	50.35	48.00	50.35	41555
2011-02-01	51.50	52.31	50.25	50.25	24580
2011-02-02	50.63	50.91	50.25	50.35	21241
2011-02-03	50.25	50.63	50.05	50.40	10185
2011-02-04	51.12	51.22	50.60	50.75	22247
2011-02-07	51.40	51.40	50.66	50.72	16248
2011-02-08	51.11	51.11	50.37	50.37	21315
2011-02-09	50.35	50.35	49.11	49.70	12395
2011-02-10	49.50	49.50	48.02	48.70	28817
2011-02-11	48.94	48.98	48.58	48.80	12154
2011-02-14	49.30	49.30	48.80	48.89	8668
2011-02-15	48.85	49.62	48.58	48.74	9049
2011-02-16	48.72	49.38	48.34	48.35	12484
2011-02-17	48.25	48.88	48.12	48.60	24014
2011-02-18	49.50	49.67	48.62	49.55	25851
2011-02-22	49.67	51.50	49.67	50.45	29615
2011-02-23	49.70	51.73	49.64	50.40	38476
2011-02-24	50.46	50.86	49.66	49.77	22811
2011-02-25	50.20	51.50	50.12	50.55	18988
2011-02-28	50.55	51.70	50.55	51.65	8048
2011-03-01	51.68	51.81	51.45	51.73	15277
2011-03-02	51.77	52.40	51.52	51.96	17151
2011-03-03	53.47	53.47	51.75	51.86	18456
2011-03-04	51.77	52.57	51.69	52.32	26970
2011-03-07	53.00	53.00	52.56	52.56	14776
2011-03-08	52.72	52.98	52.32	52.60	8407
2011-03-09	53.23	53.34	52.76	52.97	16520
2011-03-10	52.95	52.95	51.70	51.93	17227
2011-03-11	51.63	52.40	50.56	51.50	10967
2011-03-14	52.18	52.18	46.20	48.30	47246
2011-03-15	46.47	47.48	46.02	47.19	51973
2011-03-16	47.47	47.89	46.00	46.18	29318
2011-03-17	45.10	47.54	45.10	46.00	138221
2011-03-18	46.01	47.82	46.01	46.85	89828
2011-03-21	46.46	47.30	43.71	44.35	277969
2011-03-22	43.75	44.00	41.75	41.95	1118463
2011-03-23	41.40	41.73	40.31	41.43	9992824
2011-03-24	41.69	41.89	41.25	41.52	1780210
2011-03-25	41.58	42.27	41.53	42.23	1670286
2011-03-28	42.03	42.80	42.02	42.14	1394853
2011-03-29	41.86	43.27	41.39	42.82	1077955
2011-03-30	43.20	44.00	42.56	43.45	705526
2011-03-31	43.40	44.72	43.38	44.54	1183729
2011-04-01	44.61	45.26	44.26	44.77	955347
2011-04-04	44.60	45.25	44.13	45.10	672231
2011-04-05	45.00	46.10	44.93	45.75	909647
2011-04-06	45.66	46.38	45.44	46.34	900975
2011-04-07	46.24	46.97	45.49	45.50	754422
2011-04-08	45.95	46.68	45.61	46.10	489231
2011-04-11	46.25	46.30	45.62	46.21	910593
2011-04-12	45.84	46.10	44.72	45.64	752593
2011-04-13	45.93	46.00	45.15	45.50	583258
2011-04-14	45.45	45.65	44.43	44.93	408770
2011-04-15	45.14	45.70	45.00	45.28	324005
2011-04-18	45.00	45.21	43.66	44.02	534039
2011-04-19	44.30	44.75	43.50	43.76	516765
2011-04-20	44.26	44.47	44.01	44.17	339655
2011-04-21	44.18	44.61	44.00	44.34	266963
2011-04-25	44.50	44.50	43.77	44.25	245051
2011-04-26	44.32	44.43	43.86	44.03	333220
2011-04-27	44.03	44.34	43.82	44.03	215385
2011-04-28	44.10	44.44	43.43	43.53	236442
2011-04-29	43.90	44.07	43.77	44.01	317422
2011-05-02	44.90	44.90	43.71	43.84	444763
2011-05-03	42.25	42.44	41.19	41.25	589483
2011-05-04	41.23	41.88	40.78	41.09	1187650
2011-05-05	40.87	41.26	40.40	40.95	593454
2011-05-06	41.05	41.76	40.86	41.07	290563
2011-05-09	41.95	43.71	41.63	43.60	1086077
2011-05-10	43.15	46.50	43.15	45.61	2157966
2011-05-11	45.67	45.71	43.85	44.00	752256
2011-05-12	43.75	44.01	43.33	43.57	462871
2011-05-13	43.50	43.73	42.58	42.65	495568
2011-05-16	42.65	43.12	42.38	42.49	614626
2011-05-17	42.54	43.75	42.27	43.07	623755
2011-05-18	43.80	44.45	43.42	44.09	292447
2011-05-19	44.37	44.94	44.24	44.35	277609
2011-05-20	44.59	44.87	44.07	44.36	498694
2011-05-23	43.81	43.81	43.32	43.76	314414
2011-05-24	43.89	44.82	43.89	44.49	316590
2011-05-25	44.79	45.13	44.43	45.01	298966
2011-05-26	44.76	45.55	44.42	45.44	269629
2011-05-27	45.64	46.09	45.24	45.56	379067
2011-05-31	45.99	46.45	45.91	46.20	278681
2011-06-01	46.25	46.25	44.18	44.37	616332
2011-06-02	44.92	45.07	44.07	44.67	414475
2011-06-03	44.49	44.91	44.15	44.42	225733
2011-06-06	44.49	44.66	43.90	44.00	238338
2011-06-07	44.17	44.30	43.26	43.40	370336
2011-06-08	43.53	43.94	42.15	42.36	518846
2011-06-09	42.87	43.14	42.43	43.10	514858
2011-06-10	43.19	43.19	41.92	42.13	836271
2011-06-13	42.38	42.69	41.65	42.52	391776
2011-06-14	42.89	43.27	42.29	42.53	267295
2011-06-15	42.07	42.87	41.70	41.97	456564
2011-06-16	41.77	42.10	40.96	41.58	451882
2011-06-17	41.75	42.41	41.57	42.07	1542382
2011-06-20	40.69	42.05	40.69	42.03	577611
2011-06-21	42.11	43.68	42.10	42.59	571587
2011-06-22	42.71	42.73	41.65	41.85	587120
2011-06-23	41.60	42.09	40.58	42.00	805266
2011-06-24	41.95	42.19	41.32	41.50	687389
2011-06-27	41.66	41.75	41.22	41.45	227282
2011-06-28	42.07	42.50	41.58	42.00	461817
2011-06-29	42.35	43.75	42.30	43.46	472728
2011-06-30	44.13	45.14	44.00	45.05	492925
2011-07-01	44.82	45.42	44.23	45.35	261089
2011-07-05	45.27	46.23	45.19	45.92	486028
2011-07-06	45.75	46.17	45.65	46.12	486539
2011-07-07	46.50	46.60	45.99	45.99	986442
2011-07-08	45.75	46.20	45.60	45.75	226578
2011-07-11	45.49	45.67	44.99	45.11	321607
2011-07-12	44.85	44.88	42.97	42.98	562063
2011-07-13	43.50	44.44	43.24	43.34	317992
2011-07-14	43.58	43.89	42.75	42.83	247595
2011-07-15	43.01	43.17	42.53	43.03	296630
2011-07-18	42.99	43.00	42.07	42.19	532352
2011-07-19	42.72	42.96	41.85	42.05	769587
2011-07-20	42.09	42.86	42.02	42.32	503449
2011-07-21	42.66	43.40	42.51	43.22	353882
2011-07-22	43.32	43.40	42.57	43.22	786299
2011-07-25	42.95	43.63	42.95	43.13	429631
2011-07-26	43.13	43.13	42.46	42.60	320882
2011-07-27	42.42	42.47	42.00	42.37	493810
2011-07-28	42.34	42.46	41.92	42.10	545529
2011-07-29	41.88	43.02	41.78	42.57	299498
2011-08-01	43.17	43.17	42.04	42.42	141560
2011-08-02	42.16	42.51	41.72	41.73	666000
2011-08-03	41.96	41.96	40.08	40.39	1131226
2011-08-04	40.24	40.33	38.14	38.28	1357502
2011-08-05	38.61	39.03	37.75	38.61	702935
2011-08-08	37.34	38.03	34.23	34.50	1523374
2011-08-09	35.30	35.88	34.11	35.86	811658
2011-08-10	35.84	36.99	35.12	36.21	1485390
2011-08-11	36.40	37.97	36.23	37.45	1353360
2011-08-12	37.61	38.19	37.25	37.50	1855286
2011-08-15	37.93	39.03	37.65	38.92	416292
2011-08-16	38.69	39.45	38.48	38.96	286045
2011-08-17	39.20	39.66	38.95	39.35	234229
2011-08-18	38.02	38.02	37.35	37.57	383181
2011-08-19	37.24	37.87	36.66	36.68	177744
2011-08-22	37.26	38.09	36.70	36.82	181572
2011-08-23	37.13	37.67	36.79	37.66	193613
2011-08-24	38.15	38.83	37.77	37.98	157282
2011-08-25	37.81	38.06	36.78	36.87	109800
2011-08-26	36.50	37.87	36.08	37.69	120289
2011-08-29	38.40	39.19	38.12	38.20	414913
2011-08-30	38.22	39.30	38.17	39.09	455712
2011-08-31	39.75	39.96	39.16	39.43	531485
2011-09-01	39.68	39.70	38.23	38.48	232714
2011-09-02	37.88	38.08	37.59	37.94	280074
2011-09-06	37.01	37.25	36.45	37.25	159722
2011-09-07	37.24	39.03	37.24	39.01	247690
2011-09-08	38.60	39.03	38.15	38.19	233430
2011-09-09	38.10	38.14	36.54	37.34	357426
2011-09-12	36.77	37.28	36.51	37.15	330038
2011-09-13	37.59	38.28	37.15	38.09	234213
2011-09-14	38.09	39.33	37.70	39.07	362149
2011-09-15	39.56	39.81	38.87	39.20	250898
2011-09-16	39.36	39.50	38.87	39.21	256752
2011-09-19	38.53	38.81	37.46	38.11	157970
2011-09-20	38.11	39.45	38.11	38.73	274848
2011-09-21	38.46	39.08	38.11	38.13	321770
2011-09-22	37.04	37.05	35.27	35.46	526137
2011-09-23	35.22	35.69	35.09	35.41	292667
2011-09-26	36.22	36.22	34.93	35.74	175039
2011-09-27	36.62	37.63	36.52	37.01	179616
2011-09-28	36.71	37.19	35.49	35.49	138809
2011-09-29	36.04	36.14	34.70	35.41	244840
2011-09-30	34.73	35.25	34.19	34.21	244055
2011-10-03	34.11	34.34	33.22	33.72	326113
2011-10-04	33.29	34.96	32.10	34.81	290026
2011-10-05	34.98	36.30	34.51	36.09	190994
2011-10-06	36.17	37.24	35.69	37.21	220106
2011-10-07	35.65	37.09	35.65	36.61	493517
2011-10-10	37.37	38.31	37.01	38.23	327103
2011-10-11	37.83	38.74	37.23	38.32	380461
2011-10-12	38.79	38.97	38.41	38.48	128935
2011-10-13	37.01	38.08	37.01	37.75	319790
2011-10-14	38.43	38.64	37.86	38.49	265436
2011-10-17	38.43	38.92	37.70	37.87	305761
2011-10-18	37.99	38.00	37.02	37.12	327284
2011-10-19	37.00	37.20	36.76	36.87	275410
2011-10-20	37.88	37.88	36.15	36.32	176282
2011-10-21	36.90	37.37	36.81	37.10	386925
2011-10-24	37.30	37.63	37.24	37.40	238912
2011-10-25	37.41	37.71	36.66	36.79	300346
2011-10-26	37.18	37.67	35.09	35.21	414549
2011-10-27	37.77	37.77	35.08	35.38	859685
2011-10-28	35.95	36.00	34.67	34.79	592867
2011-10-31	34.65	34.67	33.25	33.61	1074681
2011-11-01	32.88	33.11	32.26	32.30	506284
2011-11-02	32.51	32.93	31.80	32.00	1316736
2011-11-03	31.71	32.21	31.00	31.25	1180824
2011-11-04	31.34	32.20	31.34	31.49	932552
2011-11-07	31.64	32.30	31.30	31.72	1599101
2011-11-08	35.21	36.22	34.10	35.95	4227122
2011-11-09	34.11	34.39	33.35	33.96	950763
2011-11-10	34.40	35.60	34.16	35.28	1060807
2011-11-11	35.61	36.21	35.61	36.21	385542
2011-11-14	36.11	36.79	35.79	36.06	299726
2011-11-15	36.05	36.88	36.05	36.69	263533
2011-11-16	36.27	37.25	36.27	36.65	363995
2011-11-17	36.94	37.04	35.72	36.01	610609
2011-11-18	36.02	36.04	35.34	35.51	261932
2011-11-21	35.00	35.00	34.02	34.09	368142
2011-11-22	34.21	34.27	33.45	33.50	466876
2011-11-23	33.32	34.00	32.85	32.98	322649
2011-11-25	33.25	33.57	32.57	32.58	95975
2011-11-28	33.76	34.07	33.47	33.60	277753
2011-11-29	33.41	33.87	33.37	33.50	232583
2011-11-30	34.87	35.03	34.66	35.01	377164
2011-12-01	35.00	35.28	34.36	34.92	382190
2011-12-02	34.95	35.30	34.02	34.52	467243
2011-12-05	34.95	35.48	34.93	35.02	308924
2011-12-06	35.02	35.45	34.80	35.32	573992
2011-12-07	33.93	35.38	33.93	35.25	473453
2011-12-08	34.95	35.00	33.50	33.76	548515
2011-12-09	32.96	34.74	32.96	34.53	320975
2011-12-12	34.10	34.50	33.75	34.35	258628
2011-12-13	34.33	34.75	33.75	34.00	301253
2011-12-14	33.55	34.04	33.27	33.45	318271
2011-12-15	32.47	33.58	32.47	33.16	562146
2011-12-16	33.17	33.24	32.81	32.97	265572
2011-12-19	33.04	33.22	32.15	32.45	424285
2011-12-20	33.20	34.00	33.08	33.83	403681
2011-12-21	33.84	34.10	33.70	34.05	374394
2011-12-22	34.48	34.65	33.99	34.14	400697
2011-12-23	34.18	35.07	34.18	35.02	267748
2011-12-27	35.00	35.50	34.78	35.45	225953
2011-12-28	35.55	35.80	34.52	34.67	226704
2011-12-29	35.02	35.73	34.52	35.46	455985
2011-12-30	35.45	35.45	34.56	34.68	242464
2012-01-03	35.46	35.80	35.13	35.45	292558
2012-01-04	35.49	35.78	35.27	35.55	319742
2012-01-05	35.35	35.57	35.00	35.54	338340
2012-01-06	35.74	36.88	35.74	36.85	442847
2012-01-09	36.45	37.32	36.45	37.05	342369
2012-01-10	37.39	37.40	36.85	36.88	248917
2012-01-11	36.93	36.95	36.00	36.59	271773
2012-01-12	36.70	37.40	36.68	37.29	259246
2012-01-13	36.96	37.10	36.50	36.70	137929
2012-01-17	37.00	37.16	36.39	36.68	425522
2012-01-18	36.86	38.64	36.75	38.01	486972
2012-01-19	38.20	38.78	38.16	38.75	327730
2012-01-20	38.80	39.45	38.77	39.27	659334
2012-01-23	39.45	41.31	39.43	41.14	657078
2012-01-24	40.70	41.02	40.24	40.39	353678
2012-01-25	40.52	41.14	40.04	40.58	377303
2012-01-26	41.03	41.51	40.60	40.65	528092
2012-01-27	40.68	40.96	39.70	39.88	425886
2012-01-30	39.40	39.50	34.15	35.86	4042738
2012-01-31	36.68	36.70	34.86	35.00	1758108
2012-02-01	35.72	35.75	34.48	34.58	1733174
2012-02-02	34.54	35.27	33.33	35.27	1444202
2012-02-03	35.29	35.66	31.90	32.20	3593788
2012-02-06	32.40	33.36	32.10	32.51	1167847
2012-02-07	32.50	32.75	32.20	32.46	816421
2012-02-08	32.62	36.30	31.95	35.90	7632308
2012-02-09	35.85	35.99	34.31	34.86	1560832
2012-02-10	34.37	34.45	33.50	34.32	1038596
2012-02-13	34.66	35.36	33.69	33.69	1547071
2012-02-14	33.57	33.60	31.22	32.76	2477082
2012-02-15	32.38	32.40	31.56	31.89	1204455
2012-02-16	32.00	32.42	31.71	32.16	1009680
2012-02-17	32.52	33.03	32.08	33.03	824566
2012-02-21	33.20	33.99	33.20	33.48	836301
2012-02-22	33.35	33.63	33.10	33.56	522458
2012-02-23	33.69	33.79	33.19	33.65	651787
2012-02-24	33.86	34.50	32.86	33.00	1054524
2012-02-27	33.00	33.23	31.15	31.15	1652356
2012-02-28	31.56	31.73	30.33	30.60	1283303
2012-02-29	29.94	30.00	25.00	26.23	8157583
2012-03-01	28.30	30.57	27.02	29.49	5664768
2012-03-02	29.90	30.24	28.50	28.76	2139095
2012-03-05	28.79	28.99	26.62	27.09	1168322
2012-03-06	26.68	27.50	26.68	27.01	834949
2012-03-07	26.91	27.69	26.89	27.54	381139
2012-03-08	27.66	28.74	27.28	28.53	1372777
2012-03-09	28.73	28.73	26.98	27.24	1318832
2012-03-12	27.23	27.23	26.06	26.21	1054538
2012-03-13	26.18	26.66	25.82	26.65	728302
2012-03-14	26.67	27.00	26.52	26.76	1330833
2012-03-15	26.39	28.53	25.96	27.97	2662644
2012-03-16	28.36	28.36	27.55	27.75	718813
2012-03-19	27.00	27.54	26.94	27.35	904901
2012-03-20	27.20	27.59	27.20	27.44	1767526
2012-03-21	30.02	30.78	28.35	29.72	4397519
2012-03-22	29.28	29.49	28.01	28.21	744771
2012-03-23	28.25	28.86	28.22	28.63	676037
2012-03-26	29.02	29.11	27.63	27.72	716215
2012-03-27	27.83	27.84	27.19	27.34	694235
2012-03-28	27.24	27.62	26.95	27.15	1028625
2012-03-29	26.84	29.54	26.48	28.60	3581815
2012-03-30	28.89	28.90	27.61	28.41	1032699
2012-04-02	27.44	27.45	23.77	24.01	4731642
2012-04-03	23.84	24.39	22.61	23.15	3611416
2012-04-04	23.13	23.32	22.67	23.04	1330007
2012-04-05	22.83	23.16	22.30	22.52	1077171
2012-04-09	22.10	22.83	21.70	22.68	773251
2012-04-10	23.63	24.15	22.14	22.22	1689788
2012-04-11	21.79	22.93	20.71	21.11	3138082
2012-04-12	21.00	24.05	21.00	22.93	3703779
2012-04-13	22.91	22.97	21.65	21.95	1510527
2012-04-16	23.03	23.48	17.41	19.50	6344323
2012-04-18	16.97	17.45	13.02	13.12	8537025
2012-04-19	12.76	14.96	12.48	14.42	5745818
2012-04-20	15.18	15.23	14.15	14.59	5530166
2012-04-23	14.54	14.60	13.47	14.01	2522321
2012-04-24	14.18	14.31	13.32	13.65	1648136
2012-04-25	13.87	14.09	13.13	13.31	1696550
2012-04-26	13.28	14.10	13.12	13.99	1173444
2012-04-27	14.10	14.71	13.91	14.17	1232302
2012-04-30	14.30	14.60	14.00	14.58	606176
2012-05-01	14.73	14.90	14.30	14.40	396818
2012-05-02	14.09	14.60	14.01	14.39	806793
2012-05-03	14.30	14.32	13.92	14.15	804824
2012-05-04	14.09	15.50	14.09	15.35	1705943
2012-05-07	15.11	15.74	14.70	14.88	1139064
2012-05-08	14.92	15.24	14.25	14.89	825969
2012-05-09	14.76	15.72	14.76	15.52	765610
2012-05-10	15.72	16.59	15.65	15.90	1387260
2012-05-11	15.74	16.09	15.39	15.45	343349
2012-05-14	15.52	15.62	14.10	14.30	807882
2012-05-15	14.30	14.52	13.61	14.22	693506
2012-05-16	14.30	14.39	11.79	13.18	2472734
2012-05-17	13.09	13.31	12.07	12.97	1427880
2012-05-18	12.81	13.20	12.20	12.35	351209
2012-05-21	12.22	12.70	12.15	12.57	286666
2012-05-22	12.48	12.95	12.40	12.45	441328
2012-05-23	12.47	12.52	11.85	12.30	409232
2012-05-24	12.47	13.47	12.39	13.26	574835
2012-05-25	13.25	14.28	13.20	14.00	414249
2012-05-29	14.10	14.61	14.10	14.50	703344
2012-05-30	14.25	14.32	12.90	13.00	405700
2012-05-31	13.00	13.00	12.60	12.79	263012
2012-06-01	12.49	13.00	12.42	12.64	411188
2012-06-04	12.77	12.84	12.12	12.45	256294
2012-06-05	12.54	12.72	12.00	12.08	354718
2012-06-06	12.23	12.80	12.16	12.32	504885
2012-06-07	12.72	12.77	12.05	12.14	233818
2012-06-08	12.07	13.00	12.00	12.03	260388
2012-06-11	12.09	12.41	11.06	11.12	586865
2012-06-12	11.15	11.20	10.17	10.25	1423696
2012-06-13	10.18	10.49	10.13	10.26	528548
2012-06-14	10.25	10.51	10.15	10.45	2451735
2012-06-15	12.12	12.60	10.90	11.17	8576174
2012-06-18	11.12	12.00	10.91	11.39	3337545
2012-06-19	11.66	11.91	11.49	11.77	1380075
2012-06-20	11.93	12.10	11.69	11.70	988272
2012-06-21	11.68	11.73	11.26	11.30	623445
2012-06-22	11.45	11.78	11.27	11.65	498284
2012-06-25	11.48	11.63	10.95	11.35	526966
2012-06-26	11.18	11.57	11.05	11.55	489722
2012-06-27	11.49	11.69	11.29	11.68	389508
2012-06-28	11.82	11.84	11.42	11.76	442029
2012-06-29	11.97	12.46	11.78	12.35	1505310
2012-07-02	12.25	12.83	12.12	12.58	795426
2012-07-03	12.65	13.01	12.59	13.01	350933
2012-07-05	13.00	13.00	12.70	12.83	721391
2012-07-06	12.83	12.95	12.50	12.92	460520
2012-07-09	12.92	12.92	12.40	12.59	320851
2012-07-10	12.69	12.69	12.27	12.41	301895
2012-07-11	12.58	12.80	12.35	12.52	518819
2012-07-12	12.37	12.71	12.01	12.29	292112
2012-07-13	12.40	12.55	12.20	12.39	173156
2012-07-16	12.34	12.50	12.29	12.50	263280
2012-07-17	12.44	12.50	12.37	12.47	155107
2012-07-18	12.50	13.25	12.31	13.07	2562211
2012-07-19	13.12	13.48	12.68	12.93	3723607
2012-07-20	12.64	12.84	12.42	12.49	259810
2012-07-23	12.24	12.46	11.67	12.43	352641
2012-07-24	12.40	12.47	11.82	12.10	314815
2012-07-25	12.23	12.32	12.13	12.28	460834
2012-07-26	12.60	12.60	12.05	12.31	577835
2012-07-27	12.30	12.48	12.05	12.24	293781
2012-07-30	12.07	12.28	11.85	12.05	306999
2012-07-31	11.98	12.05	11.40	11.41	310808
2012-08-01	11.39	11.87	11.39	11.55	317281
2012-08-02	11.55	11.72	11.10	11.26	259390
2012-08-03	11.53	11.61	11.29	11.32	253819
2012-08-06	11.24	11.65	11.22	11.58	204302
2012-08-07	11.61	11.83	11.42	11.69	172731
2012-08-08	11.64	11.78	11.51	11.54	233368
2012-08-09	11.48	11.71	11.46	11.62	503718
2012-08-10	11.38	11.80	11.13	11.69	526718
2012-08-13	11.58	11.90	11.53	11.82	190292
2012-08-14	11.82	12.28	11.59	12.19	489420
2012-08-15	12.00	12.17	11.91	11.95	270865
2012-08-16	11.87	12.05	11.79	11.95	163233
2012-08-17	12.00	12.00	11.66	11.88	223789
2012-08-20	11.74	11.89	11.74	11.85	86255
2012-08-21	12.05	12.05	11.82	11.92	555055
2012-08-22	11.93	11.93	11.84	11.86	249507
2012-08-23	11.88	12.12	11.81	11.92	701133
2012-08-24	12.04	12.36	11.86	12.32	1001366
2012-08-27	12.30	12.84	12.30	12.79	560883
2012-08-28	12.90	13.08	12.60	12.76	356247
2012-08-29	12.90	12.93	12.62	12.73	232185
2012-08-30	12.65	12.85	12.36	12.59	435613
2012-08-31	12.72	12.73	12.45	12.51	275270
2012-09-04	12.50	12.50	11.81	11.99	478571
2012-09-05	12.05	12.22	12.00	12.14	272979
2012-09-06	12.14	12.66	12.14	12.59	305248
2012-09-07	12.60	13.06	12.60	12.91	667554
2012-09-10	12.90	12.91	12.72	12.78	466244
2012-09-11	12.81	13.02	12.72	12.96	615325
2012-09-12	13.09	13.09	12.90	12.96	255862
2012-09-13	13.00	13.15	12.90	13.10	621034
2012-09-14	13.20	13.40	12.61	12.75	7600000
2012-09-17	12.85	12.88	11.94	12.05	1156481
2012-09-18	12.05	12.62	11.98	12.45	531490
2012-09-19	12.56	12.60	12.26	12.43	274231
2012-09-20	12.43	13.05	12.40	12.99	619761
2012-09-21	13.05	13.72	13.05	13.55	1904003
2012-09-24	13.55	13.63	13.00	13.37	478972
2012-09-25	13.27	13.87	13.22	13.69	511365
2012-09-26	13.60	13.60	13.00	13.09	315026
2012-09-27	13.08	13.26	13.00	13.10	1449995
2012-09-28	13.09	13.36	12.90	13.00	1303687
2012-10-01	13.04	13.37	12.89	12.94	911354
2012-10-02	13.02	13.21	12.80	12.90	151133
2012-10-03	12.86	13.00	12.51	12.54	231713
2012-10-04	12.63	12.75	12.50	12.60	247755
2012-10-05	12.60	12.73	12.52	12.60	293791
2012-10-08	12.51	12.65	12.40	12.51	95599
2012-10-09	12.43	12.54	12.25	12.39	98629
2012-10-10	12.35	12.39	12.07	12.15	309108
2012-10-11	12.19	12.62	12.11	12.47	127309
2012-10-12	12.44	12.51	12.20	12.21	90231
2012-10-15	12.20	12.29	11.99	12.20	300765
2012-10-16	12.10	12.39	12.06	12.15	166634
2012-10-17	12.12	12.73	12.12	12.59	482530
2012-10-18	12.56	12.65	12.21	12.35	317555
2012-10-19	12.34	12.49	12.12	12.41	225036
2012-10-22	12.41	12.56	12.30	12.38	244199
2012-10-23	11.94	12.08	11.63	11.89	641628
2012-10-24	12.00	12.25	11.92	12.00	164210
2012-10-25	12.01	12.18	11.79	11.82	247880
2012-10-26	11.87	12.12	11.63	11.65	173793
2012-10-31	11.79	11.81	11.10	11.17	468982
2012-11-01	11.34	11.65	10.42	10.50	988863
2012-11-02	10.65	11.01	10.57	10.92	454353
2012-11-05	10.80	11.02	10.80	10.86	154265
2012-11-06	10.87	11.03	10.76	10.90	349447
2012-11-07	10.78	11.09	10.52	10.55	176578
2012-11-08	10.64	10.69	10.32	10.37	344310
2012-11-09	10.50	10.53	10.32	10.35	275757
2012-11-12	10.46	11.50	10.24	10.46	868204
2012-11-13	10.45	10.55	10.05	10.15	499640
2012-11-14	10.16	10.34	10.03	10.08	247339
2012-11-15	10.00	10.14	9.85	9.86	305087
2012-11-16	9.83	9.94	9.21	9.57	655997
2012-11-19	9.58	10.40	9.54	10.15	730908
2012-11-20	10.00	10.62	10.00	10.30	324410
2012-11-21	10.24	10.37	10.18	10.30	157745
2012-11-23	9.73	10.54	9.72	10.51	247116
2012-11-26	10.35	10.55	10.20	10.51	287562
2012-11-27	10.55	10.58	10.35	10.35	307226
2012-11-28	10.22	10.83	10.16	10.82	417474
2012-11-29	11.09	11.52	11.05	11.41	1213230
2012-11-30	11.50	11.60	11.23	11.37	268593
2012-12-03	11.51	11.54	11.15	11.41	344631
2012-12-04	11.30	11.63	11.24	11.36	958235
2012-12-05	11.44	11.46	11.00	11.29	602817
2012-12-06	11.31	11.54	11.20	11.39	1860204
2012-12-07	11.51	12.15	11.45	12.00	991996
2012-12-10	11.94	12.81	11.94	12.76	1430445
2012-12-11	12.73	13.04	12.20	12.60	1381843
2012-12-12	12.60	12.97	12.51	12.77	1016007
2012-12-13	12.63	12.99	12.60	12.96	849334
2012-12-14	13.07	14.23	12.96	14.04	4016819
2012-12-17	14.00	16.00	13.96	14.63	3427392
2012-12-18	14.73	15.93	14.55	15.81	1611355
2012-12-19	15.77	15.95	14.40	15.26	2854283
2012-12-20	15.50	15.51	15.11	15.24	1365576
2012-12-21	14.88	15.29	14.51	15.00	984929
2012-12-24	15.00	15.19	14.85	15.09	154353
2012-12-26	15.00	15.08	14.72	14.74	342756
2012-12-27	14.75	14.97	14.69	14.76	549671
2012-12-28	14.74	14.86	14.33	14.52	550961
2012-12-31	14.71	14.83	14.37	14.55	758153
2013-01-02	15.18	15.38	14.84	14.94	577716
2013-01-03	15.00	15.20	14.72	14.88	814012
2013-01-04	14.90	14.99	14.60	14.87	1329818
2013-01-07	14.90	14.97	14.85	14.95	1183720
2013-01-08	14.87	15.75	14.80	15.70	3735518
2013-01-09	15.86	15.88	15.36	15.46	1758864
2013-01-10	15.65	15.65	15.34	15.37	879714
2013-01-11	15.31	15.31	14.50	15.16	725696
2013-01-14	15.21	15.39	15.03	15.19	432663
2013-01-15	15.11	15.20	14.85	15.10	315578
2013-01-16	15.03	15.30	14.88	15.09	842383
2013-01-17	15.17	15.29	14.89	15.01	385882
2013-01-18	14.96	15.18	14.90	15.01	1018926
2013-01-22	15.38	15.40	15.07	15.22	1387966
2013-01-23	15.26	15.80	15.10	15.10	1146025
2013-01-24	15.10	15.50	15.05	15.48	1017680
2013-01-25	15.56	15.58	15.25	15.50	958246
2013-01-28	15.56	15.80	15.47	15.73	1651542
2013-01-29	15.83	17.89	15.83	17.45	2685240
2013-01-30	17.60	17.72	16.57	17.37	1763259
2013-01-31	17.33	17.50	16.68	16.96	1126822
2013-02-01	17.10	17.49	16.94	17.10	1399803
2013-02-04	16.90	17.18	16.69	16.82	587902
2013-02-05	16.89	17.00	16.55	16.75	650580
2013-02-06	16.65	17.33	16.63	17.00	523899
2013-02-07	17.00	17.07	16.67	16.80	635630
2013-02-08	16.90	17.00	16.74	16.94	362041
2013-02-11	16.86	16.90	16.16	16.46	670428
2013-02-12	16.31	16.55	16.11	16.44	373446
2013-02-13	16.48	16.90	16.47	16.74	403661
2013-02-14	16.65	16.93	16.51	16.70	571797
2013-02-15	16.81	16.81	16.09	16.53	333575
2013-02-19	16.64	16.70	16.12	16.32	672829
2013-02-20	16.38	16.52	16.20	16.27	553901
2013-02-21	16.23	16.25	15.04	15.24	1414410
2013-02-22	15.39	15.50	14.84	15.19	1254163
2013-02-25	15.19	15.23	14.91	14.94	658520
2013-02-26	15.10	15.10	14.50	14.60	770630
2013-02-27	14.71	15.02	14.55	14.71	397088
2013-02-28	14.58	14.74	12.50	12.60	2980468
2013-03-01	12.75	13.82	12.60	13.60	1888280
2013-03-04	14.51	14.60	14.00	14.10	1316686
2013-03-05	14.19	14.53	14.07	14.23	828293
2013-03-06	14.53	14.93	14.31	14.68	886585
2013-03-07	14.58	14.95	14.58	14.70	532517
2013-03-08	14.77	15.00	14.50	14.65	490546
2013-03-11	14.58	14.94	14.41	14.77	406866
2013-03-12	15.07	15.44	14.95	15.37	1779155
2013-03-13	15.25	15.51	15.25	15.49	435317
2013-03-14	15.52	15.58	15.20	15.56	479602
2013-03-15	15.52	15.52	15.12	15.36	896471
2013-03-18	15.04	15.48	15.04	15.41	533069
2013-03-19	15.35	15.40	15.06	15.29	649342
2013-03-20	15.20	15.60	14.94	15.47	541441
2013-03-21	15.38	15.56	15.16	15.30	550631
2013-03-22	15.25	15.57	15.17	15.38	365628
2013-03-25	15.38	15.45	14.32	14.74	778868
2013-03-26	14.84	14.87	14.66	14.71	256890
2013-03-27	14.68	14.78	14.50	14.58	440373
2013-03-28	14.78	14.83	14.20	14.29	354292
2013-04-01	14.27	14.38	13.72	13.78	361126
2013-04-02	13.86	14.04	13.49	13.72	449752
2013-04-03	13.52	13.95	13.36	13.85	576430
2013-04-04	13.75	13.84	13.57	13.79	218961
2013-04-05	13.84	14.22	13.59	13.98	354944
2013-04-08	13.96	13.98	13.51	13.66	397892
2013-04-09	13.72	14.57	13.71	14.27	576406
2013-04-10	14.46	14.48	13.53	13.69	560307
2013-04-11	13.71	13.98	13.56	13.59	334042
2013-04-12	13.50	13.88	13.25	13.82	328797
2013-04-15	13.64	13.64	13.20	13.21	339473
2013-04-16	13.30	13.42	13.14	13.21	345050
2013-04-17	13.08	13.11	12.63	12.82	353778
2013-04-18	12.87	13.05	12.58	12.66	427118
2013-04-19	12.81	12.83	12.53	12.70	297995
2013-04-22	12.70	12.84	12.40	12.70	223341
2013-04-23	12.73	12.87	12.56	12.81	208250
2013-04-24	12.74	12.93	12.66	12.87	282695
2013-04-25	12.92	12.97	12.68	12.75	370317
2013-04-26	12.75	12.95	12.64	12.75	358372
2013-04-29	12.88	13.03	12.70	12.75	564703
2013-04-30	12.77	13.25	12.73	13.25	770339
2013-05-01	13.23	13.62	13.11	13.47	344979
2013-05-02	13.48	13.52	12.85	13.11	500332
2013-05-03	13.20	13.50	13.14	13.34	305135
2013-05-06	13.29	13.63	13.29	13.60	264242
2013-05-07	13.67	14.30	13.54	14.29	641736
2013-05-08	14.23	14.30	13.58	13.88	477933
2013-05-09	13.82	13.93	13.38	13.40	363448
2013-05-10	13.37	13.37	12.78	12.89	390337
2013-05-13	12.87	13.13	12.60	13.11	398797
2013-05-14	13.08	13.22	12.11	12.26	904575
2013-05-15	12.31	13.43	12.20	13.40	744059
2013-05-16	13.42	14.34	13.20	13.32	1206923
2013-05-17	13.35	13.96	13.35	13.92	483932
2013-05-20	13.90	14.15	13.53	13.76	1305230
2013-05-21	13.88	14.40	13.76	14.40	568757
2013-05-22	14.26	14.75	14.10	14.24	899152
2013-05-23	14.06	14.24	13.85	14.20	503564
2013-05-24	14.18	14.18	13.59	13.97	635737
2013-05-28	13.95	14.33	13.70	13.78	602057
2013-05-29	13.69	14.94	13.69	14.81	2903168
2013-05-30	14.77	14.93	14.13	14.80	637036
2013-05-31	14.80	14.80	14.35	14.40	459102
2013-06-03	14.33	14.56	14.12	14.45	322993
2013-06-04	14.38	14.48	14.18	14.40	924181
2013-06-05	15.11	15.11	14.00	14.69	574060
2013-06-06	14.63	14.90	14.51	14.75	399848
2013-06-07	14.75	15.17	14.51	15.17	653461
2013-06-10	15.14	15.27	14.99	15.21	477352
2013-06-11	15.06	15.29	14.76	14.85	688616
2013-06-12	14.88	15.00	14.52	14.54	295698
2013-06-13	14.49	14.71	14.21	14.69	360195
2013-06-14	14.72	14.95	14.61	14.82	258454
2013-06-17	14.88	15.09	14.82	14.90	380613
2013-06-18	14.84	14.98	14.56	14.78	341655
2013-06-19	14.76	14.93	14.56	14.60	206311
2013-06-20	14.25	14.59	14.08	14.51	439409
2013-06-21	14.60	14.72	14.23	14.65	927208
2013-06-24	14.36	14.58	13.75	14.33	1128637
2013-06-25	14.46	14.65	14.00	14.14	396681
2013-06-26	14.17	14.87	13.92	14.50	945262
2013-06-27	14.58	14.93	14.43	14.46	1067031
2013-06-28	14.40	14.80	14.25	14.76	292891
2013-07-01	14.69	14.98	14.69	14.86	432770
2013-07-02	14.84	15.13	14.75	15.07	366072
2013-07-03	14.99	15.25	14.90	14.98	216188
2013-07-05	15.04	15.18	14.71	14.84	492023
2013-07-08	14.89	15.08	14.76	14.90	263348
2013-07-09	15.00	15.14	14.90	15.08	408585
2013-07-10	15.08	15.20	14.95	15.10	323837
2013-07-11	15.15	15.45	15.11	15.18	347594
2013-07-12	15.13	15.40	15.04	15.24	373778
2013-07-15	15.29	16.18	14.80	15.90	1394219
2013-07-16	16.00	16.45	16.00	16.27	1678536
2013-07-17	16.38	17.20	16.34	17.19	2647932
2013-07-18	17.05	17.17	16.92	17.10	2190025
2013-07-19	17.04	17.27	17.04	17.18	912952
2013-07-22	17.00	17.18	16.74	17.06	829735
2013-07-23	17.11	17.19	16.91	16.98	502895
2013-07-24	16.90	16.97	16.49	16.75	890380
2013-07-25	16.79	16.80	16.05	16.31	453180
2013-07-26	16.28	16.28	15.57	16.00	379693
2013-07-29	15.94	16.13	15.58	15.70	552133
2013-07-30	15.67	15.67	15.37	15.37	229569
2013-07-31	15.36	16.54	15.36	16.43	1121484
2013-08-01	16.49	16.75	16.19	16.67	642817
2013-08-02	16.67	16.86	16.56	16.70	301969
2013-08-05	16.58	16.72	16.37	16.68	241621
2013-08-06	16.65	16.95	16.28	16.54	270799
2013-08-07	16.30	16.35	16.06	16.10	302173
2013-08-08	16.19	16.53	16.19	16.48	240363
2013-08-09	16.60	16.65	16.07	16.48	497104
2013-08-12	16.40	16.80	16.28	16.55	546223
2013-08-13	16.66	16.78	16.35	16.70	429968
2013-08-14	16.71	16.80	16.60	16.72	300441
2013-08-15	16.61	17.43	16.58	17.05	2258511
2013-08-16	17.04	17.50	16.92	16.96	489900
2013-08-19	16.94	17.06	16.62	16.85	451050
2013-08-20	16.86	16.99	16.78	16.83	174219
2013-08-21	16.76	16.93	16.36	16.40	436116
2013-08-22	16.20	17.34	16.13	17.32	338554
2013-08-23	17.24	17.40	16.64	16.66	444167
2013-08-26	16.71	17.18	16.71	16.91	257908
2013-08-27	16.63	17.04	16.63	16.79	359643
2013-08-28	16.83	17.07	16.75	16.78	328885
2013-08-29	16.87	17.20	16.78	17.06	267503
2013-08-30	17.10	17.21	16.79	16.88	343676
2013-09-03	16.88	17.24	16.87	17.23	266559
2013-09-04	17.21	17.86	17.00	17.76	480322
2013-09-05	17.71	17.77	17.42	17.58	363107
2013-09-06	17.57	18.06	17.57	17.77	617845
2013-09-09	17.83	18.29	17.83	18.20	532491
2013-09-10	18.19	18.49	18.07	18.41	537881
2013-09-11	18.40	18.43	18.12	18.30	2651993
2013-09-12	18.48	18.51	18.07	18.18	858464
2013-09-13	18.00	18.08	17.52	17.95	936674
2013-09-16	18.17	18.23	17.97	18.09	349796
2013-09-17	18.06	18.56	18.06	18.46	990506
2013-09-18	18.43	18.95	18.41	18.91	2551474
2013-09-19	19.00	19.24	18.70	19.14	417152
2013-09-20	19.09	20.21	19.08	19.73	1107380
2013-09-23	19.70	21.01	19.67	20.98	1897033
2013-09-24	20.93	21.63	20.42	20.58	1852397
2013-09-25	20.75	21.03	20.64	20.70	410869
2013-09-26	21.00	21.42	20.89	20.98	1457787
2013-09-27	21.00	21.26	20.57	20.60	406781
2013-09-30	20.60	20.77	20.00	20.13	627100
2013-10-01	20.07	20.36	19.95	20.21	477192
2013-10-02	20.20	20.52	19.90	20.05	441549
2013-10-03	20.10	20.25	19.79	20.20	254205
2013-10-04	20.25	21.89	20.25	21.57	1114424
2013-10-07	21.22	21.69	20.82	21.37	414602
2013-10-08	21.35	21.39	20.90	21.03	440044
2013-10-09	21.02	21.19	20.50	20.95	382487
2013-10-10	21.15	21.96	21.08	21.49	834695
2013-10-11	21.60	22.27	21.56	21.91	724820
2013-10-14	21.97	22.25	21.82	22.00	359058
2013-10-15	21.98	22.27	21.85	22.11	456238
2013-10-16	22.25	22.65	22.17	22.51	552349
2013-10-17	22.46	22.49	21.85	22.15	452627
2013-10-18	22.41	22.61	22.18	22.51	600698
2013-10-21	22.56	23.01	22.52	22.68	802441
2013-10-22	22.66	23.00	21.52	21.56	789743
2013-10-23	21.39	21.90	20.69	21.45	1200013
2013-10-24	21.79	22.22	21.62	21.98	670112
2013-10-25	22.15	22.48	21.94	22.00	406873
2013-10-28	22.05	22.39	21.93	22.04	341056
2013-10-29	22.11	22.92	21.43	21.92	617443
2013-10-30	22.04	22.40	20.86	21.19	569021
2013-10-31	21.11	21.64	20.85	20.85	507567
2013-11-01	20.79	20.95	20.13	20.20	895875
2013-11-04	20.18	20.30	19.82	20.00	1394923
2013-11-05	20.08	21.64	20.08	21.40	1447725
2013-11-06	21.60	22.20	21.53	22.06	1129937
2013-11-07	22.09	22.40	21.79	22.01	859539
2013-11-08	22.10	22.35	21.93	22.26	1102497
2013-11-11	22.40	23.66	22.32	23.43	1275604
2013-11-12	23.36	23.65	22.88	23.46	721044
2013-11-13	23.34	23.51	23.19	23.43	443026
2013-11-14	23.36	24.49	23.27	24.27	604334
2013-11-15	24.22	25.12	24.22	25.12	923014
2013-11-18	25.31	26.12	24.80	25.01	1230803
2013-11-19	24.71	24.82	23.40	23.53	1565410
2013-11-20	24.49	25.08	24.00	24.82	1440135
2013-11-21	25.03	25.46	24.83	25.35	930663
2013-11-22	25.21	26.43	25.21	26.25	984734
2013-11-25	26.44	26.70	25.21	26.66	898937
2013-11-26	30.01	30.25	28.03	29.37	4553305
2013-11-27	30.00	30.44	28.85	29.95	2026519
2013-11-29	30.83	30.92	29.44	29.72	796498
2013-12-02	29.81	30.12	29.05	29.74	982873
2013-12-03	29.30	29.45	27.61	28.06	1452826
2013-12-04	28.40	28.40	26.78	28.09	1196003
2013-12-05	27.98	28.39	27.85	28.22	863003
2013-12-06	28.49	29.20	28.35	28.84	979148
2013-12-09	28.79	29.51	28.74	29.09	980945
2013-12-10	30.00	30.75	28.80	29.07	1008868
2013-12-11	29.65	29.90	29.00	29.24	998047
2013-12-12	29.25	29.61	28.68	29.36	697509
2013-12-13	29.20	29.38	28.92	29.21	939089
2013-12-16	30.61	31.99	30.51	31.66	3179882
2013-12-17	31.63	32.50	31.53	32.40	2044710
2013-12-18	32.40	33.39	32.09	33.25	2018741
2013-12-19	33.20	33.67	32.77	33.25	1248440
2013-12-20	32.98	33.43	32.74	33.41	1095243
2013-12-23	33.70	34.17	33.25	34.17	1001842
2013-12-24	34.17	34.24	33.41	33.70	396187
2013-12-26	34.15	34.15	32.84	33.70	749467
2013-12-27	33.96	33.96	33.04	33.60	471306
2013-12-30	33.35	33.56	32.69	33.26	416346
2013-12-31	33.00	33.73	32.75	32.96	570022
2014-01-02	32.98	33.34	32.30	32.41	1173125
2014-01-03	32.36	33.08	32.20	32.30	655553
2014-01-06	33.00	33.29	32.32	32.58	1537535
2014-01-07	32.50	32.85	32.47	32.63	1738102
2014-01-08	33.15	33.31	29.50	30.41	3523612
2014-01-09	31.67	32.45	31.33	32.40	1384237
2014-01-10	32.65	33.10	31.71	33.08	2635226
2014-01-13	32.93	32.98	32.16	32.25	897514
2014-01-14	32.44	32.87	31.34	32.09	1359583
2014-01-15	31.81	32.62	31.57	31.76	826522
2014-01-16	31.93	32.00	31.36	31.74	1184485
2014-01-17	32.00	32.25	30.74	30.77	1093846
2014-01-21	31.12	31.46	30.50	31.16	850473
2014-01-22	30.99	31.35	27.91	28.40	2377003
2014-01-23	28.75	28.75	23.00	24.11	7137776
2014-01-24	25.46	25.60	23.00	23.02	4778317
2014-01-27	23.06	26.28	22.29	25.68	4768166
2014-01-28	25.55	26.11	24.30	25.23	3139444
2014-01-29	24.90	25.20	23.32	23.50	3166613
2014-01-30	23.90	24.21	22.71	23.10	4175849
2014-01-31	22.55	23.06	21.18	22.19	3495347
2014-02-03	22.19	22.42	21.00	21.85	2493746
2014-02-04	22.00	23.57	21.76	23.29	1872842
2014-02-05	22.36	23.37	22.00	23.24	2719337
2014-02-06	23.86	24.69	22.67	23.96	2195508
2014-02-07	23.86	24.61	23.63	24.43	786479
2014-02-10	24.50	24.50	23.12	23.63	866657
2014-02-11	23.71	24.25	23.55	24.02	2368902
2014-02-12	24.37	26.28	23.83	25.49	2688313
2014-02-13	25.76	27.25	24.50	26.74	2823778
2014-02-14	27.22	27.95	26.35	27.22	1834059
2014-02-18	27.25	27.80	26.66	27.62	2116797
2014-02-19	27.75	27.89	26.85	26.92	996705
2014-02-20	27.12	27.90	27.01	27.25	1440964
2014-02-21	27.50	28.01	27.50	27.93	1164295
2014-02-24	27.82	28.99	27.82	28.29	1273327
2014-02-25	28.35	28.50	27.29	27.30	1499309
2014-02-26	27.74	27.96	26.69	26.87	712632
2014-02-27	26.90	27.21	26.13	26.66	913795
2014-02-28	26.67	27.27	26.00	26.91	739286
2014-03-03	26.00	26.50	25.82	26.17	437179
2014-03-04	26.38	26.85	26.09	26.71	604422
2014-03-05	26.97	27.03	26.39	26.53	495663
2014-03-06	26.61	28.67	26.61	28.50	1196157
2014-03-07	28.47	29.23	28.06	28.36	610518
2014-03-10	28.42	29.26	28.30	28.39	655489
2014-03-11	27.87	28.80	27.82	28.26	674605
2014-03-12	28.20	28.37	27.20	28.06	2353004
2014-03-13	28.15	28.20	26.83	27.34	1789668
2014-03-14	27.32	27.91	27.02	27.62	916550
2014-03-17	27.75	28.85	27.60	28.71	690769
2014-03-18	28.84	30.39	28.75	28.84	1513746
2014-03-19	29.00	29.49	28.80	29.10	711506
2014-03-20	28.59	29.65	28.30	29.22	1108546
2014-03-21	29.81	30.14	29.45	29.88	1427788
2014-03-24	29.91	30.12	29.41	29.72	587948
2014-03-25	29.53	30.87	29.51	29.96	1816214
2014-03-26	30.16	30.23	29.06	29.28	1378901
2014-03-27	29.30	29.73	29.08	29.71	1310684
2014-03-28	29.93	30.87	29.45	30.36	1944690
2014-03-31	30.62	31.29	30.30	31.16	1451798
2014-04-01	31.33	31.33	30.83	31.02	784909
2014-04-02	31.31	31.31	30.97	31.26	803126
2014-04-03	31.10	31.53	30.79	30.93	845338
2014-04-04	31.37	31.37	29.53	30.81	1397684
2014-04-07	30.48	31.00	29.79	30.70	841869
2014-04-08	30.86	31.19	30.13	30.58	871057
2014-04-09	30.92	31.31	30.35	30.65	891341
2014-04-10	30.85	31.07	30.07	30.10	640833
2014-04-11	30.00	30.03	28.56	29.76	1405741
2014-04-14	30.02	30.22	29.48	29.80	478161
2014-04-15	29.79	30.03	28.63	29.26	884640
2014-04-16	29.48	29.71	28.91	29.60	539673
2014-04-17	29.77	30.08	29.25	29.54	435847
2014-04-21	29.56	29.88	29.18	29.29	365520
2014-04-22	29.74	29.96	29.50	29.74	520621
2014-04-23	29.62	29.95	29.22	29.24	677938
2014-04-24	29.28	29.65	28.98	29.43	585560
2014-04-25	29.03	29.58	27.50	28.16	1610035
2014-04-28	28.20	28.80	27.40	27.90	724296
2014-04-29	28.23	28.71	28.02	28.48	498627
2014-04-30	28.35	29.02	28.14	28.46	447539
2014-05-01	28.56	28.63	28.27	28.63	197997
2014-05-02	28.59	28.96	28.28	28.59	421786
2014-05-05	28.59	29.68	28.44	29.42	706527
2014-05-06	29.20	29.59	28.10	28.18	1019355
2014-05-07	28.62	31.41	28.55	31.09	11413075
2014-05-08	31.00	31.91	29.75	31.76	2240633
2014-05-09	31.69	32.21	30.55	30.70	1362565
2014-05-12	30.76	31.04	30.17	30.57	1098611
2014-05-13	30.76	30.99	29.76	30.09	1470984
2014-05-14	30.15	30.59	29.33	30.44	1106929
2014-05-15	30.59	30.60	29.51	29.75	1452982
2014-05-16	29.50	29.73	28.68	29.43	2228575
2014-05-19	29.03	29.88	29.03	29.81	638759
2014-05-20	29.75	30.03	29.35	29.56	989467
2014-05-21	29.66	29.95	28.17	28.48	2171057
2014-05-22	28.54	29.20	28.31	29.00	1158989
2014-05-23	29.27	29.81	29.00	29.60	1155053
2014-05-27	29.91	30.19	29.02	29.19	998235
2014-05-28	29.17	29.67	29.00	29.08	468546
2014-05-29	29.67	30.10	29.54	29.70	1492971
2014-05-30	29.69	30.18	29.52	29.88	1359427
2014-06-02	29.95	30.58	29.67	30.40	1263456
2014-06-03	30.50	30.62	29.83	30.51	1038187
2014-06-04	30.61	31.39	30.26	31.04	1650793
2014-06-05	31.22	31.32	30.66	30.88	1070562
2014-06-06	30.94	31.50	30.66	30.81	999017
2014-06-09	30.79	31.82	30.64	31.78	1687827
2014-06-10	32.00	33.03	31.67	32.99	2826873
2014-06-11	32.82	33.65	32.69	33.41	1830406
2014-06-12	33.48	33.58	32.65	32.68	1941852
2014-06-13	32.74	33.04	32.38	32.93	1453119
2014-06-16	33.00	33.26	27.92	29.00	7493822
2014-06-17	28.91	30.62	28.35	30.02	3936923
2014-06-18	28.84	32.90	28.32	32.31	9014709
2014-06-19	30.79	32.30	30.51	32.11	4147726
2014-06-20	32.00	34.47	31.47	33.76	4844643
2014-06-23	34.07	36.00	34.00	35.95	4039077
2014-06-24	35.95	36.25	34.50	34.55	3750962
2014-06-25	33.88	35.12	33.00	34.80	1476566
2014-06-26	34.90	35.00	33.52	33.54	1687963
2014-06-27	33.30	33.50	32.22	33.14	1721803
2014-06-30	33.33	33.49	32.30	32.68	1124259
2014-07-01	33.44	34.50	33.31	33.40	1149310
2014-07-02	33.34	34.71	33.34	34.22	1267692
2014-07-03	33.68	34.43	33.66	34.14	515008
2014-07-07	34.00	34.50	33.35	34.28	1365589
2014-07-08	34.57	36.31	34.13	35.50	3093585
2014-07-09	35.50	37.40	35.34	37.15	4331723
2014-07-10	36.54	38.26	36.27	37.98	2180185
2014-07-11	38.00	38.84	37.09	37.97	1873701
2014-07-14	38.00	38.48	37.00	37.20	1629930
2014-07-15	37.30	37.55	36.22	36.47	1635438
2014-07-16	36.90	36.96	35.67	36.60	2690638
2014-07-17	36.58	36.69	34.95	35.73	2191078
2014-07-18	35.93	38.30	35.92	38.00	5477093
2014-07-21	37.40	37.50	36.67	37.21	3110461
2014-07-22	36.91	37.97	35.87	36.91	3541462
2014-07-23	37.00	37.00	35.43	35.96	2749492
2014-07-24	36.48	37.54	36.40	37.00	1670665
2014-07-25	36.36	36.45	35.66	35.90	1846331
2014-07-28	35.70	35.75	34.00	34.56	2226410
2014-07-29	34.96	36.10	33.72	35.59	4103164
2014-07-30	38.91	41.74	38.12	38.91	8716842
2014-07-31	36.20	38.19	35.14	35.38	6834722
2014-08-01	35.00	35.60	32.64	34.17	4217150
2014-08-04	34.34	35.86	33.66	34.17	2231804
2014-08-05	33.74	34.08	33.11	33.58	3456364
2014-08-06	33.91	35.08	33.76	33.92	2805103
2014-08-07	33.80	34.99	33.01	33.43	2474410
2014-08-08	33.23	34.19	32.50	33.76	1929437
2014-08-11	33.50	34.00	32.50	32.61	1754179
2014-08-12	32.86	32.94	31.65	31.80	4175290
2014-08-13	32.12	32.17	31.26	31.85	2459636
2014-08-14	31.85	32.06	30.86	30.97	1836970
2014-08-15	30.76	32.48	30.60	32.15	3216889
2014-08-18	32.19	33.93	32.03	33.61	2013434
2014-08-19	33.75	34.10	32.90	33.00	1410934
2014-08-20	32.21	32.50	31.60	32.20	1770665
2014-08-21	32.41	32.46	31.79	31.99	969639
2014-08-22	32.08	32.45	31.65	32.45	794185
2014-08-25	32.59	33.40	32.54	32.94	1067225
2014-08-26	33.30	33.60	32.90	33.40	621222
2014-08-27	33.37	33.61	33.09	33.31	743817
2014-08-28	33.41	33.97	33.00	33.04	739720
2014-08-29	33.22	33.75	32.30	33.04	1096599
2014-09-02	33.04	33.80	32.73	33.71	737383
2014-09-03	33.80	35.91	33.72	35.68	3036874
2014-09-04	35.80	36.14	34.78	34.98	2815066
2014-09-05	34.90	35.31	34.19	34.98	1567031
2014-09-08	35.16	35.21	34.06	34.16	727209
2014-09-09	33.95	34.53	33.55	34.24	1224412
2014-09-10	34.25	35.10	34.09	34.84	1681691
2014-09-11	34.66	35.69	34.63	35.40	1259304
2014-09-12	35.20	36.38	35.20	35.69	2017189
2014-09-15	35.58	37.09	35.12	35.69	1943116
2014-09-16	35.66	37.75	35.17	37.55	2058694
2014-09-17	37.75	37.76	36.40	36.88	1545205
2014-09-18	37.00	37.20	36.34	36.53	807272
2014-09-19	36.79	36.95	36.07	36.51	1335933
2014-09-22	36.22	36.52	35.75	36.26	873047
2014-09-23	37.22	37.34	36.00	36.83	824137
2014-09-24	37.00	37.30	36.08	37.22	1035753
2014-09-25	37.10	37.14	35.73	35.81	1089103
2014-09-26	35.85	37.11	35.83	37.08	1385436
2014-09-29	36.35	37.12	36.08	36.88	2295424
2014-09-30	36.84	37.24	36.26	36.99	1312465
2014-10-01	36.95	37.11	34.31	34.51	2957490
2014-10-02	33.79	33.88	32.51	33.31	3651881
2014-10-03	33.56	34.25	33.03	33.72	1165288
2014-10-06	34.33	34.36	33.50	33.52	1107094
2014-10-07	33.20	33.81	31.99	32.16	1675857
2014-10-08	32.61	32.98	32.00	32.85	2822450
2014-10-09	32.67	33.09	31.41	31.46	2905030
2014-10-10	31.50	31.89	30.13	31.28	2980894
2014-10-13	31.01	31.31	30.20	30.67	1518451
2014-10-14	31.11	31.52	30.28	30.80	1900576
2014-10-15	30.67	30.67	28.52	30.01	5323359
2014-10-16	29.44	30.56	29.21	30.26	2085326
2014-10-17	30.93	32.07	30.68	31.32	2305440
2014-10-20	31.07	32.32	31.03	31.39	907155
2014-10-21	32.24	33.06	31.44	32.89	1382983
2014-10-22	32.80	33.63	32.11	32.47	1555547
2014-10-23	32.78	33.23	32.05	32.12	875236
2014-10-24	32.08	32.45	31.63	32.15	1240106
2014-10-27	31.92	32.24	31.37	31.93	1064932
2014-10-28	32.24	32.33	31.70	31.74	1401201
2014-10-29	32.00	32.14	31.40	31.77	1642088
2014-10-30	31.69	33.18	31.69	32.57	1398160
2014-10-31	32.91	35.20	32.80	35.17	2538026
2014-11-03	35.17	36.16	34.60	35.42	2198513
2014-11-04	35.36	35.40	33.35	33.36	2615206
2014-11-05	33.23	33.94	32.86	33.58	1868286
2014-11-06	34.50	34.55	32.89	33.94	2013635
2014-11-07	33.81	34.52	33.51	34.09	1177380
2014-11-10	34.40	34.99	33.88	34.13	1066620
2014-11-11	34.15	34.30	33.64	33.99	421928
2014-11-12	33.62	34.25	33.40	33.48	833011
2014-11-13	33.70	34.06	33.58	34.00	82468
2014-11-14	33.00	33.56	32.71	32.96	881808
2014-11-17	32.78	33.72	32.68	33.17	1113551
2014-11-18	33.29	33.48	32.44	32.69	1028832
2014-11-19	33.25	33.76	32.97	33.11	1434453
2014-11-20	33.09	34.10	33.05	33.61	1761993
2014-11-21	34.43	34.77	34.20	34.31	1720553
2014-11-24	34.28	34.99	34.22	34.74	889174
2014-11-25	34.79	35.50	34.79	35.27	2180069
2014-11-26	35.25	35.36	35.00	35.31	1021829
2014-11-28	34.38	34.99	32.90	33.44	1584674
2014-12-01	32.46	33.20	31.25	32.29	3081147
2014-12-02	32.20	32.29	30.93	31.04	3171203
2014-12-03	31.17	31.69	30.81	31.44	1373415
2014-12-04	31.45	31.82	31.07	31.19	995734
2014-12-05	31.22	31.29	30.65	30.84	933804
2014-12-08	30.56	30.62	29.19	29.20	2480195
2014-12-09	29.00	29.08	27.36	28.15	4028053
2014-12-10	27.00	28.49	25.67	26.62	4646018
2014-12-11	26.39	27.06	25.76	26.81	4264428
2014-12-12	26.73	26.74	24.01	24.04	3362295
2014-12-15	24.45	24.95	22.24	22.50	3580709
2014-12-16	22.10	24.62	20.83	23.22	4134784
2014-12-17	22.65	25.50	22.65	24.43	3771273
2014-12-18	25.06	25.44	23.71	24.37	2365892
2014-12-19	24.50	24.78	24.15	24.22	1459400
2014-12-22	24.19	25.04	23.75	24.71	1127940
2014-12-23	24.99	28.00	24.82	27.44	2915690
2014-12-24	27.28	27.28	26.04	26.82	703674
2014-12-26	26.80	27.14	26.34	26.83	522490
2014-12-29	26.57	27.51	26.57	26.98	782875
2014-12-30	26.90	26.98	25.86	26.91	584464
2014-12-31	26.69	26.89	25.74	26.47	588621
2015-01-02	26.40	26.56	25.87	26.11	407228
2015-01-05	25.63	25.86	24.50	24.76	777722
2015-01-06	24.96	25.35	24.20	24.68	610162
2015-01-07	24.94	25.30	24.25	24.35	755634
2015-01-08	24.52	24.97	24.30	24.95	866189
2015-01-09	25.00	25.30	24.50	24.94	419439
2015-01-12	24.55	24.90	23.20	23.40	1088084
2015-01-13	23.07	24.03	22.57	23.05	1604532
2015-01-14	22.81	24.11	22.56	23.84	1430547
2015-01-15	23.59	24.16	22.98	23.02	1066553
2015-01-16	23.28	23.94	23.18	23.84	713367
2015-01-20	23.78	23.80	23.10	23.32	752662
2015-01-21	23.32	24.25	23.28	23.87	1326723
2015-01-22	24.12	24.64	23.76	24.64	1322512
2015-01-23	24.55	24.72	24.13	24.27	1477598
2015-01-26	24.34	24.46	23.93	24.15	482781
2015-01-27	23.83	25.30	23.76	25.05	925337
2015-01-28	25.40	25.50	23.50	23.59	1275184
2015-01-29	23.51	23.99	22.66	23.00	1253476
2015-01-30	22.61	24.18	22.33	23.45	1402085
2015-02-02	23.78	24.01	23.21	23.75	1671082
2015-02-03	24.40	24.86	24.15	24.84	3531467
2015-02-04	24.35	25.31	24.10	24.48	1375543
2015-02-05	24.93	25.36	24.58	24.99	1883221
2015-02-06	24.85	25.39	24.63	24.88	2389990
2015-02-09	24.92	25.23	24.73	24.93	1824755
2015-02-10	25.02	25.26	24.25	25.00	1000830
2015-02-11	24.59	25.04	24.50	24.94	933502
2015-02-12	25.35	25.89	25.17	25.71	1874863
2015-02-13	26.00	27.19	25.80	26.86	2217145
2015-02-17	26.80	27.78	26.71	27.33	1958015
2015-02-18	27.28	27.32	26.61	26.98	1245432
2015-02-19	26.34	26.65	25.68	26.41	1438754
2015-02-20	26.23	26.58	26.07	26.30	570785
2015-02-23	25.74	26.14	25.56	25.75	1438737
2015-02-24	25.84	26.10	25.34	25.90	1337720
2015-02-25	25.85	26.05	25.66	26.02	602460
2015-02-26	25.79	25.81	25.12	25.24	1219154
2015-02-27	25.38	25.93	25.00	25.69	751095
2015-03-02	25.64	26.37	25.35	25.82	1043785
2015-03-03	25.80	26.26	25.80	26.09	473095
2015-03-04	25.95	26.99	25.86	26.46	803039
2015-03-05	26.44	27.20	26.38	27.04	688736
2015-03-06	27.07	27.20	26.14	26.47	844637
2015-03-09	26.44	26.70	25.89	26.38	487120
2015-03-10	26.24	26.38	25.72	25.97	1299670
2015-03-11	25.89	26.32	25.74	26.19	843883
2015-03-12	26.61	27.32	26.34	26.86	828828
2015-03-13	26.70	26.78	25.99	26.74	694765
2015-03-16	27.40	27.77	26.74	27.68	1474511
2015-03-17	27.47	28.56	27.09	28.09	2310036
2015-03-18	27.93	28.99	27.33	28.88	2377587
2015-03-19	28.55	29.51	28.39	28.67	1676048
2015-03-20	29.20	29.75	29.15	29.55	2062201
2015-03-23	29.09	29.78	28.60	28.88	774126
2015-03-24	28.88	29.17	28.23	28.34	885917
2015-03-25	28.53	29.18	28.53	28.74	970202
2015-03-26	28.79	29.22	27.85	27.87	1558342
2015-03-27	27.74	28.03	27.06	27.89	1221958
2015-03-30	27.99	28.30	27.54	28.05	680707
2015-03-31	27.82	28.23	27.34	27.45	830239
2015-04-01	27.43	28.24	27.36	28.19	1032389
2015-04-02	28.34	28.64	27.81	28.13	902594
2015-04-06	28.22	29.63	28.22	29.36	1455360
2015-04-07	29.13	29.94	28.95	29.91	1411091
2015-04-08	30.01	30.25	29.68	29.80	1863779
2015-04-09	29.83	30.66	29.83	30.64	1337918
2015-04-10	30.59	31.64	30.49	31.57	1999988
2015-04-13	31.50	32.00	31.29	31.58	1126388
2015-04-14	31.85	31.92	31.31	31.38	1418301
2015-04-15	31.62	31.62	30.27	30.95	1600771
2015-04-16	30.90	31.00	30.46	30.74	747240
2015-04-17	30.53	30.77	29.61	29.98	1085994
2015-04-20	29.97	30.17	28.94	29.41	1339077
2015-04-21	29.52	29.66	28.73	28.94	1066755
2015-04-22	29.01	30.56	28.77	29.75	2770199
2015-04-23	29.95	30.46	29.82	30.08	1825814
2015-04-24	30.25	30.73	30.09	30.15	1341529
2015-04-27	30.60	31.20	30.00	30.51	1478860
2015-04-28	30.64	31.00	30.32	30.56	1065757
2015-04-29	30.40	30.98	30.25	30.83	1194525
2015-04-30	30.89	31.24	30.39	30.54	1202573
2015-05-01	30.52	30.96	30.13	30.95	499244
2015-05-04	30.88	31.06	30.33	30.91	688561
2015-05-05	31.13	31.59	30.87	31.02	1846624
2015-05-06	31.20	31.80	30.51	30.89	2302255
2015-05-07	30.56	30.56	30.00	30.28	922694
2015-05-08	30.18	30.65	29.76	30.15	788463
2015-05-11	30.24	30.31	29.97	30.02	551354
2015-05-12	30.06	30.98	29.92	30.85	1033265
2015-05-13	31.20	31.40	30.13	30.47	815660
2015-05-14	30.53	30.66	30.17	30.27	617961
2015-05-15	30.27	30.29	29.93	30.06	469953
2015-05-18	30.04	30.05	29.15	29.68	1373302
2015-05-19	29.34	29.40	29.08	29.26	585165
2015-05-20	29.41	29.45	29.03	29.11	457248
2015-05-21	29.04	29.15	28.61	28.65	1010278
2015-05-22	28.76	28.96	28.15	28.61	761283
2015-05-26	28.48	28.72	27.37	27.59	1341894
2015-05-27	27.47	27.90	27.33	27.62	609513
2015-05-28	27.41	27.72	27.25	27.50	469298
2015-05-29	27.47	28.30	27.28	27.77	1647914
2015-06-01	27.82	27.97	27.46	27.80	890514
2015-06-02	27.81	28.72	27.49	28.61	1003882
2015-06-03	28.55	28.67	27.95	28.06	573120
2015-06-04	28.15	28.74	28.14	28.58	1085610
2015-06-05	28.47	28.96	28.06	28.75	615052
2015-06-08	28.57	29.13	28.19	28.61	544412
2015-06-09	28.86	29.01	28.60	28.80	911614
2015-06-10	29.10	29.30	28.65	28.90	713013
2015-06-11	28.80	28.99	28.50	28.63	749741
2015-06-12	28.46	28.97	28.26	28.51	512665
2015-06-15	28.25	28.40	27.89	28.00	642793
2015-06-16	27.83	28.00	27.24	27.32	1116588
2015-06-17	27.00	27.01	25.71	26.18	3611359
2015-06-18	26.53	27.10	26.31	26.75	1665981
2015-06-19	26.51	26.88	26.50	26.61	821542
2015-06-22	26.78	28.29	26.67	27.68	1627474
2015-06-23	27.61	28.25	27.61	27.91	550000
2015-06-24	27.89	28.25	27.83	28.00	811413
2015-06-25	28.02	28.15	27.47	27.82	912134
2015-06-26	27.79	27.84	27.21	27.36	473103
2015-06-29	26.77	27.25	26.66	26.93	838176
2015-06-30	27.02	27.44	26.96	27.43	663289
2015-07-01	27.74	27.74	27.06	27.20	622216
2015-07-02	27.28	27.76	27.16	27.42	861837
2015-07-06	26.96	27.31	26.02	26.92	1664853
2015-07-07	26.77	27.00	25.25	26.22	2104741
2015-07-08	25.86	26.25	25.26	25.32	1065300
2015-07-09	25.78	26.01	25.26	25.26	973097
2015-07-10	25.59	25.83	25.26	25.71	848541
2015-07-13	25.58	26.09	25.25	25.40	984576
2015-07-14	25.53	26.83	25.53	26.37	1526837
2015-07-15	26.18	26.77	25.71	25.94	997591
2015-07-16	26.04	26.61	25.59	25.62	1089293
2015-07-17	25.54	25.73	25.13	25.69	637049
2015-07-20	25.96	26.12	24.52	24.59	616278
2015-07-21	24.65	25.15	24.10	24.50	1197591
2015-07-22	24.17	24.52	24.02	24.25	1311501
2015-07-23	24.22	24.84	24.02	24.60	691661
2015-07-24	24.47	24.63	24.01	24.06	681229
2015-07-27	23.85	24.23	23.16	23.17	909781
2015-07-28	23.20	23.37	22.33	22.70	2136814
2015-07-29	22.71	24.07	22.70	23.63	957738
2015-07-30	23.65	24.00	22.93	23.23	563102
2015-07-31	23.10	23.45	22.87	22.93	565128
2015-08-03	22.68	23.11	22.52	22.60	788386
2015-08-04	22.64	22.84	22.35	22.51	863220
2015-08-05	22.66	23.23	22.50	23.02	946976
2015-08-06	23.25	23.75	22.71	23.50	834494
2015-08-07	23.59	23.97	23.43	23.72	662974
2015-08-10	23.78	25.01	23.76	24.79	666597
2015-08-11	24.49	25.08	23.75	25.00	1306686
2015-08-12	24.63	25.07	24.25	24.30	811253
2015-08-13	24.50	24.95	23.18	24.71	487846
2015-08-14	24.67	24.89	24.08	24.11	536224
2015-08-17	24.03	24.52	23.75	24.40	398560
2015-08-18	24.12	24.48	23.81	24.05	429938
2015-08-19	23.95	24.04	23.03	23.41	593439
2015-08-20	23.40	23.43	22.37	22.57	700868
2015-08-21	22.52	22.92	21.51	21.51	1000746
2015-08-24	20.01	20.45	19.22	20.00	1179781
2015-08-25	20.61	21.16	18.99	19.02	1184465
2015-08-26	19.41	20.00	18.90	19.75	1313494
2015-08-27	20.25	21.06	19.45	20.90	2770472
2015-08-28	20.80	22.09	20.56	20.93	1805281
2015-08-31	20.68	21.72	20.20	21.54	1197037
2015-09-01	20.82	21.54	20.54	20.64	572928
2015-09-02	20.96	21.43	20.57	21.36	521120
2015-09-03	21.32	22.04	21.19	21.59	409401
2015-09-04	21.14	21.92	21.14	21.79	623473
2015-09-08	21.98	22.50	21.48	21.98	896381
2015-09-09	22.03	22.30	21.76	21.77	1030960
2015-09-10	21.65	22.15	21.63	22.02	717712
2015-09-11	21.87	22.14	21.69	22.02	923016
2015-09-14	21.91	21.94	20.59	20.79	614417
2015-09-15	20.73	20.95	20.14	20.17	686776
2015-09-16	20.27	20.66	20.23	20.50	1476647
2015-09-17	20.37	21.09	20.30	20.45	1194510
2015-09-18	20.26	20.39	19.23	19.50	728558
2015-09-21	19.67	19.86	17.97	18.17	1663462
2015-09-22	17.90	18.12	17.15	17.64	1781461
2015-09-23	17.62	18.09	16.92	17.03	2146156
2015-09-24	16.92	16.93	15.56	16.35	3673499
2015-09-25	16.57	17.08	15.86	15.96	2341900
2015-09-28	15.76	15.76	14.88	14.91	2315367
2015-09-29	14.93	15.29	14.78	14.97	1484962
2015-09-30	15.00	15.31	14.87	15.23	1950194
2015-10-01	15.46	15.52	15.04	15.05	1093579
2015-10-02	15.00	15.54	14.70	15.54	1845156
2015-10-05	15.54	17.50	15.54	16.57	2213860
2015-10-06	16.70	18.49	16.61	17.71	2425592
2015-10-07	18.44	19.49	18.41	19.14	2578070
2015-10-08	19.04	19.97	18.70	19.58	2223461
2015-10-09	19.82	19.94	19.16	19.31	758447
2015-10-12	19.26	19.26	18.25	18.71	1060138
2015-10-13	18.48	18.58	17.72	17.87	1027979
2015-10-14	17.78	18.39	17.77	17.94	939553
2015-10-15	17.84	17.97	17.03	17.74	1540903
2015-10-16	17.69	18.04	17.33	17.75	670581
2015-10-19	17.47	17.51	16.96	17.22	747852
2015-10-20	17.13	17.65	16.95	17.25	1020508
2015-10-21	17.26	17.28	16.65	16.86	865959
2015-10-22	17.01	17.70	16.86	17.58	1384392
2015-10-23	17.52	18.35	17.44	18.13	1277047
2015-10-26	20.70	20.75	18.99	19.57	4200299
2015-10-27	19.25	19.25	18.63	18.73	1882055
2015-10-28	18.88	20.38	18.88	20.19	2527327
2015-10-29	20.26	21.74	20.24	20.85	3216943
2015-10-30	20.96	21.56	20.83	21.36	2092617
2015-11-02	21.26	22.03	21.14	21.60	953404
2015-11-03	21.61	22.24	20.91	22.18	1957703
2015-11-04	22.34	22.49	21.61	21.80	1250532
2015-11-05	21.62	21.88	20.95	21.42	1166828
2015-11-06	21.18	21.53	20.92	21.08	1051214
2015-11-09	21.04	21.22	20.65	20.71	1057021
2015-11-10	20.70	21.06	20.59	20.98	1858020
2015-11-11	20.85	20.99	20.24	20.65	1389572
2015-11-12	20.35	20.76	20.21	20.31	1905775
2015-11-13	20.14	20.54	19.92	20.36	1404681
2015-11-16	20.23	21.03	20.17	20.99	1533962
2015-11-17	20.85	20.97	19.64	19.74	3972103
2015-11-18	20.00	20.46	19.83	20.21	1930918
2015-11-19	20.18	20.44	19.77	20.38	2876560
2015-11-20	20.54	20.73	19.74	20.53	2934481
2015-11-23	21.02	21.06	18.88	19.41	4399141
2015-11-24	19.34	20.09	19.00	19.14	3056664
2015-11-25	18.96	19.45	18.50	18.86	3173409
2015-11-27	19.08	19.14	18.10	18.21	1504289
2015-11-30	18.30	18.62	17.95	18.30	3078343
2015-12-01	18.33	18.33	17.86	18.07	2405960
2015-12-02	17.93	18.32	17.55	17.81	2667151
2015-12-03	18.09	18.20	17.41	17.61	2827694
2015-12-04	17.43	17.50	16.92	17.18	2841257
2015-12-07	17.20	17.20	16.21	16.54	4018163
2015-12-08	16.25	16.46	15.99	16.32	2093319
2015-12-09	16.49	17.09	16.49	16.78	1680885
2015-12-10	16.73	17.11	16.65	16.65	1987532
2015-12-11	16.27	16.34	15.87	15.92	840801
2015-12-14	15.80	16.12	15.41	15.90	964379
2015-12-15	16.24	16.82	16.24	16.38	2675685
2015-12-16	16.41	16.73	16.28	16.64	635799
2015-12-17	16.59	16.86	16.26	16.31	978890
2015-12-18	16.19	16.45	15.71	15.83	687509
2015-12-21	15.84	16.07	15.58	15.92	817584
2015-12-22	15.93	16.17	15.73	15.99	1092905
2015-12-23	16.27	16.62	16.24	16.50	1582471
2015-12-24	16.89	16.89	16.42	16.48	732622
2015-12-28	16.22	16.39	15.63	16.23	540967
2015-12-29	16.36	16.56	16.07	16.29	401996
2015-12-30	16.00	16.14	15.71	15.76	427940
2015-12-31	15.43	15.72	15.01	15.72	686318
2016-01-04	15.65	16.38	15.62	15.80	1308395
2016-01-05	16.06	16.06	15.50	15.73	1085430
2016-01-06	15.11	15.53	14.55	14.98	1218627
2016-01-07	14.96	15.60	14.34	14.74	1117252
2016-01-08	14.84	15.00	14.49	14.65	707900
2016-01-11	14.16	14.82	13.94	14.24	967810
2016-01-12	14.45	14.65	13.93	14.21	854611
2016-01-13	14.45	14.53	13.41	13.70	557806
2016-01-14	13.75	14.19	13.45	14.02	923879
2016-01-15	13.54	14.00	13.41	13.83	702508
2016-01-19	13.79	13.87	13.49	13.70	971536
2016-01-20	13.24	13.34	12.67	12.83	1479109
2016-01-21	12.84	13.82	12.72	13.48	706132
2016-01-22	14.07	15.16	14.02	14.73	1268728
2016-01-25	14.44	14.95	14.23	14.28	1045470
2016-01-26	14.54	15.42	14.33	15.00	1048318
2016-01-27	14.99	15.41	14.70	15.18	1017120
2016-01-28	15.96	16.35	15.63	15.96	1214628
2016-01-29	16.08	16.84	15.86	16.84	846912
2016-02-01	16.40	16.46	15.84	16.43	591156
2016-02-02	15.85	16.07	15.66	15.83	940058
2016-02-03	16.19	16.39	15.56	16.25	1527651
2016-02-04	16.36	17.16	16.28	17.03	2169877
2016-02-05	16.96	17.17	16.27	17.12	1124695
2016-02-08	16.72	16.76	15.87	16.23	629447
2016-02-09	15.93	16.09	15.52	15.87	672607
2016-02-10	15.75	16.06	15.30	15.66	337488
2016-02-11	15.41	15.72	14.88	15.23	1223549
2016-02-12	15.58	16.46	15.49	16.28	1221377
2016-02-16	16.54	16.79	15.96	16.55	800297
2016-02-17	16.89	17.76	16.80	17.38	957623
2016-02-18	17.55	17.77	17.19	17.41	733592
2016-02-19	17.03	17.38	16.71	17.30	440368
2016-02-22	18.00	18.98	17.71	18.38	1404635
2016-02-23	18.19	18.31	17.78	18.14	1088979
2016-02-24	17.47	18.72	17.20	18.50	721167
2016-02-25	18.46	18.91	18.20	18.83	704172
2016-02-26	19.00	19.30	18.63	18.76	772916
2016-02-29	18.83	19.00	17.89	18.12	1287447
2016-03-01	18.32	18.47	17.74	18.14	762543
2016-03-02	18.07	18.78	17.90	18.50	1288669
2016-03-03	18.79	18.79	18.28	18.78	1158275
2016-03-04	18.85	19.00	18.23	18.81	1864630
2016-03-07	18.50	18.60	18.25	18.60	745985
2016-03-08	18.43	18.53	18.03	18.40	729226
2016-03-09	18.60	18.60	17.81	18.02	557521
2016-03-10	18.02	18.09	17.45	17.48	1121949
2016-03-11	17.60	17.71	17.21	17.52	1148876
2016-03-14	17.34	17.44	17.02	17.11	518446
2016-03-15	16.79	16.83	16.26	16.72	1560084
2016-03-16	16.68	16.94	16.45	16.73	987569
2016-03-17	16.97	17.57	16.77	17.01	2467255
2016-03-18	17.41	17.53	17.05	17.40	1150026
2016-03-21	17.33	18.09	17.26	17.86	1114246
2016-03-22	17.85	18.32	17.70	17.92	830654
2016-03-23	17.77	18.08	17.43	17.79	484052
2016-03-24	17.42	18.10	17.20	18.01	554409
2016-03-28	18.07	18.28	17.28	17.81	734590
2016-03-29	17.58	17.96	17.26	17.84	728308
2016-03-30	18.06	18.10	17.44	17.69	1374646
2016-03-31	17.69	17.99	17.55	17.88	1042117
2016-04-01	17.48	17.69	17.00	17.51	914895
2016-04-04	17.52	17.85	16.87	17.15	1378884
2016-04-05	16.74	17.12	16.61	16.75	430546
2016-04-06	16.80	17.18	16.59	16.84	996413
2016-04-07	16.79	16.92	16.24	16.52	702855
2016-04-08	17.40	17.41	16.65	16.90	824301
2016-04-11	17.38	17.44	17.06	17.27	790957
2016-04-12	17.40	18.10	17.34	18.06	1156851
2016-04-13	18.05	19.91	17.70	18.51	1458486
2016-04-14	18.64	18.98	18.37	18.88	1646193
2016-04-15	18.63	19.00	18.10	18.74	1206753
2016-04-18	18.65	19.17	18.28	19.14	1282709
2016-04-19	19.20	20.25	19.18	19.84	4006717
2016-04-20	19.80	20.83	19.26	20.60	3502567
2016-04-21	20.69	20.98	20.16	20.35	2135782
2016-04-22	20.07	20.56	19.96	20.06	1519375
2016-04-25	20.06	20.07	18.80	19.35	3607838
2016-04-26	19.38	19.90	19.20	19.79	1015002
2016-04-27	19.80	20.27	19.79	20.15	1553260
2016-04-28	20.01	20.28	19.68	20.12	1480362
2016-04-29	20.12	20.41	19.92	20.15	1538704
2016-05-02	20.06	20.29	19.75	20.12	1105957
2016-05-03	19.81	19.96	19.29	19.43	1389423
2016-05-04	19.28	19.67	19.20	19.41	1162528
2016-05-05	19.89	20.35	19.75	19.95	1117214
2016-05-06	19.70	20.31	19.62	20.14	1145709
2016-05-09	20.06	20.11	19.56	19.83	1246115
2016-05-10	20.05	20.24	19.84	20.15	1072084
2016-05-11	19.94	20.76	19.62	20.70	1320115
2016-05-12	20.87	21.21	20.68	20.92	1340547
2016-05-13	20.71	20.97	20.06	20.32	1100798
2016-05-16	20.68	20.74	20.37	20.67	926588
2016-05-17	20.62	20.83	20.54	20.79	962868
2016-05-18	20.80	21.50	20.72	20.89	2139878
2016-05-19	20.57	20.63	20.14	20.51	1472875
2016-05-20	20.62	21.00	20.54	20.91	791103
2016-05-23	20.65	21.10	20.37	20.85	1509498
2016-05-24	21.01	21.21	20.95	21.16	897335
2016-05-25	21.26	21.56	21.19	21.50	1055754
2016-05-26	21.60	21.76	21.20	21.76	1369997
2016-05-27	21.66	21.96	21.42	21.61	704745
2016-05-31	21.52	21.60	20.81	20.91	870700
2016-06-01	20.71	21.04	20.31	20.94	438461
2016-06-02	20.75	21.38	20.55	21.27	767398
2016-06-03	21.43	21.44	20.89	21.30	747405
2016-06-06	21.50	21.55	21.20	21.35	624894
2016-06-07	21.47	21.97	21.37	21.91	2090009
2016-06-08	22.00	22.22	21.94	21.98	1978271
2016-06-09	21.60	21.97	21.52	21.64	485632
2016-06-10	21.35	21.48	20.90	20.94	485811
2016-06-13	20.65	20.99	20.28	20.30	749739
2016-06-14	20.13	20.42	19.63	19.77	1265381
2016-06-15	19.77	20.06	19.44	19.58	1135015
2016-06-16	19.39	19.42	18.92	19.41	1171414
2016-06-17	19.75	19.93	19.58	19.85	1077763
2016-06-20	20.28	20.41	20.07	20.36	1214405
2016-06-21	20.21	20.51	20.13	20.35	609668
2016-06-22	20.44	20.66	20.21	20.21	1168192
2016-06-23	20.52	20.52	20.21	20.39	833543
2016-06-24	19.40	19.81	18.94	19.38	1394060
2016-06-27	18.92	19.09	18.16	18.47	1657923
2016-06-28	18.81	19.50	18.76	19.35	1310365
2016-06-29	19.72	19.96	19.45	19.68	1017876
2016-06-30	19.66	19.73	19.03	19.05	1031280
2016-07-01	19.10	19.52	19.10	19.40	581014
2016-07-05	19.02	19.27	18.85	19.08	605260
2016-07-06	18.86	19.20	18.61	19.14	486767
2016-07-07	19.34	19.41	18.91	18.91	706276
2016-07-08	19.14	19.52	19.12	19.27	517325
2016-07-11	19.46	19.60	19.10	19.29	387258
2016-07-12	19.69	19.90	19.57	19.77	607067
2016-07-13	19.43	19.80	19.24	19.34	620749
2016-07-14	19.47	19.71	19.33	19.45	573624
2016-07-15	19.60	19.80	19.12	19.22	615895
2016-07-18	18.76	19.15	18.74	19.00	713768
2016-07-19	18.90	18.93	18.31	18.42	1541036
2016-07-20	18.36	19.59	18.21	18.97	1514158
2016-07-21	18.99	19.14	18.78	18.85	485988
2016-07-22	18.83	18.87	18.57	18.86	309986
2016-07-25	18.58	18.91	18.17	18.28	900274
2016-07-26	18.27	18.46	18.02	18.24	553612
2016-07-27	18.30	18.35	17.79	17.95	703946
2016-07-28	17.85	18.17	17.83	17.90	409640
2016-07-29	17.90	18.59	17.86	18.47	546471
2016-08-01	18.34	18.34	17.88	17.95	571977
2016-08-02	18.15	18.47	18.06	18.30	627680
2016-08-03	18.27	19.14	18.16	18.97	978775
2016-08-04	18.97	19.26	18.77	19.20	667325
2016-08-05	19.13	19.60	18.20	18.32	1261157
2016-08-08	18.45	18.60	18.08	18.12	682486
2016-08-09	18.34	18.55	18.20	18.45	1534024
2016-08-10	18.43	18.86	18.20	18.42	812770
2016-08-11	18.45	18.69	18.36	18.41	1726738
2016-08-12	18.44	18.60	18.34	18.39	523289
2016-08-15	18.46	18.59	18.19	18.56	1679559
2016-08-16	18.57	18.66	17.98	18.05	3752776
2016-08-17	18.06	18.13	17.69	18.11	819513
2016-08-18	18.00	18.26	17.77	18.08	1296202
2016-08-19	18.00	18.00	17.70	17.81	489605
2016-08-22	17.61	17.85	17.29	17.34	1541400
2016-08-23	17.40	17.96	17.40	17.61	593144
2016-08-24	17.59	17.84	17.43	17.62	1018221
2016-08-25	17.56	17.56	17.38	17.41	526392
2016-08-26	17.42	17.52	16.90	17.04	1006822
2016-08-29	16.93	17.22	16.80	17.08	960209
2016-08-30	17.14	17.45	17.11	17.25	895588
2016-08-31	17.29	17.36	16.92	16.99	707076
2016-09-01	17.07	17.26	16.83	17.08	926353
2016-09-02	17.37	17.50	17.17	17.36	650129
2016-09-06	17.43	17.61	17.21	17.61	527116
2016-09-07	17.61	17.95	17.60	17.74	1136427
2016-09-08	17.83	18.05	17.60	17.68	965048
2016-09-09	17.35	17.43	17.09	17.27	1005689
2016-09-12	17.02	17.44	16.86	17.34	469029
2016-09-13	17.25	17.40	16.96	17.22	1175550
2016-09-14	17.13	17.40	17.11	17.13	919431
2016-09-15	17.09	17.47	17.09	17.28	421606
2016-09-16	17.24	17.24	16.92	17.18	519058
2016-09-19	17.37	17.57	17.12	17.16	466096
2016-09-20	17.18	17.22	16.83	16.88	297556
2016-09-21	17.10	17.47	16.92	17.47	550859
2016-09-22	17.76	17.90	17.64	17.68	499219
2016-09-23	17.54	17.74	17.17	17.43	330326
2016-09-26	17.39	17.52	17.13	17.20	252138
2016-09-27	17.13	17.13	16.91	16.94	314361
2016-09-28	17.09	17.82	16.91	17.77	941042
2016-09-29	17.87	18.23	17.78	17.91	1037012
2016-09-30	18.00	18.32	17.88	18.22	456808
2016-10-03	18.32	18.75	18.11	18.55	444921
2016-10-04	18.59	19.17	18.56	18.97	1172457
2016-10-05	19.25	19.55	19.07	19.36	1417521
2016-10-06	19.40	19.49	19.05	19.24	375735
2016-10-07	19.27	19.55	19.16	19.42	432963
2016-10-10	19.55	19.95	19.39	19.46	814715
2016-10-11	19.45	19.62	19.36	19.40	751096
2016-10-12	19.39	19.55	19.16	19.19	593277
2016-10-13	19.05	19.09	18.67	19.01	559134
2016-10-14	19.36	19.48	18.81	18.86	376077
2016-10-17	18.87	19.32	18.83	19.30	388481
2016-10-18	19.48	19.48	18.93	19.14	1061091
2016-10-19	19.26	19.62	19.16	19.25	532938
2016-10-20	19.19	19.36	18.90	18.96	424303
2016-10-21	18.75	19.05	18.73	18.99	408584
2016-10-24	19.00	19.22	18.80	19.00	511672
2016-10-25	18.91	19.03	18.58	18.63	462929
2016-10-26	18.36	18.57	18.12	18.43	2604902
2016-10-27	18.52	18.63	18.18	18.20	693112
2016-10-28	18.17	18.36	17.70	17.77	760407
2016-10-31	17.80	17.82	17.58	17.76	600364
2016-11-01	17.92	18.12	17.20	17.38	623939
2016-11-02	17.23	17.31	16.71	16.74	845145
2016-11-03	16.64	16.93	16.51	16.81	764940
2016-11-04	16.71	16.86	16.51	16.67	617955
2016-11-07	16.91	17.03	16.64	16.85	801192
2016-11-08	16.80	16.81	16.55	16.63	971578
2016-11-09	15.99	16.41	15.43	15.97	1315254
2016-11-10	15.89	16.21	15.70	16.10	1380189
2016-11-11	15.95	16.14	15.68	16.00	1430091
2016-11-14	15.82	15.89	15.68	15.81	923138
2016-11-15	15.98	16.93	15.88	16.88	1526529
2016-11-16	16.74	16.74	16.35	16.50	881139
2016-11-17	16.61	16.69	15.96	16.01	1251618
2016-11-18	15.99	16.55	15.79	16.32	999234
2016-11-21	16.59	17.11	16.43	17.05	1073753
2016-11-22	17.23	17.30	16.87	17.09	2164280
2016-11-23	16.89	16.98	16.74	16.93	716008
2016-11-25	16.83	16.83	16.50	16.67	276901
2016-11-28	16.73	16.80	16.32	16.50	513121
2016-11-29	16.19	16.36	15.97	16.17	527943
2016-11-30	16.83	17.15	16.54	16.99	1257390
2016-12-01	17.06	17.37	16.42	16.46	1234495
2016-12-02	16.40	16.53	16.29	16.34	877064
2016-12-05	16.44	16.71	16.29	16.54	1350684
2016-12-06	16.45	16.53	16.31	16.34	385332
2016-12-07	16.39	16.41	16.16	16.30	671643
2016-12-08	16.40	16.51	16.22	16.47	681205
2016-12-09	16.47	16.65	16.32	16.57	737773
2016-12-12	16.82	16.87	16.06	16.16	1030429
2016-12-13	16.31	16.36	16.02	16.18	1130713
2016-12-14	16.02	16.15	15.78	15.91	802052
2016-12-15	15.81	15.86	15.22	15.54	1056198
2016-12-16	15.51	15.67	15.05	15.09	1203307
2016-12-19	15.10	15.32	15.02	15.09	759350
2016-12-20	15.06	15.24	15.00	15.20	964291
2016-12-21	15.23	15.40	15.10	15.25	883959
2016-12-22	15.23	15.30	15.04	15.21	721174
2016-12-23	15.22	15.31	15.11	15.20	619356
2016-12-27	15.01	15.69	15.01	15.54	977903
2016-12-28	15.60	16.24	15.59	16.00	1195493
2016-12-29	16.02	16.24	15.89	15.99	758087
2016-12-30	16.04	16.53	16.00	16.50	982139
2017-01-03	16.80	17.47	16.76	17.30	1464536
2017-01-04	17.30	17.35	16.69	16.85	812993
2017-01-05	16.99	17.18	16.83	17.00	945376
2017-01-06	17.11	17.40	16.97	17.19	1543247
2017-01-09	17.15	18.50	17.02	18.18	2344920
2017-01-10	19.31	20.65	18.91	20.53	5873866
2017-01-11	20.89	21.00	20.22	20.73	4158173
2017-01-12	20.81	20.95	20.42	20.78	2007907
2017-01-13	20.66	21.45	20.50	21.33	2358214
2017-01-17	21.46	21.63	21.04	21.29	2136190
2017-01-18	20.93	21.40	20.65	20.72	1971096
2017-01-19	20.80	20.88	19.80	20.78	2331557
2017-01-20	20.78	21.35	20.78	21.22	1781009
2017-01-23	21.19	21.70	21.05	21.65	1960784
2017-01-24	21.85	22.62	21.74	22.50	2679972
2017-01-25	22.65	22.79	22.25	22.41	1726475
2017-01-26	22.39	22.43	21.88	22.14	1962678
2017-01-27	22.02	22.12	21.92	22.03	1232901
2017-01-30	21.85	21.92	21.01	21.46	1461581
2017-01-31	21.34	21.72	21.24	21.67	1013462
2017-02-01	21.84	21.90	21.33	21.77	857028
2017-02-02	21.83	22.32	21.67	22.16	1444431
2017-02-03	22.11	22.32	21.95	22.07	675269
2017-02-06	21.99	22.09	21.86	21.90	835396
2017-02-07	21.68	21.80	20.78	21.06	1638599
2017-02-08	20.96	21.18	20.33	20.99	1827798
2017-02-09	21.25	21.45	21.05	21.19	690599
2017-02-10	21.42	21.79	21.29	21.53	1842706
2017-02-13	21.59	21.74	21.27	21.59	772346
2017-02-14	21.62	21.92	21.59	21.73	762195
2017-02-15	21.71	21.87	21.40	21.53	527150
2017-02-16	21.48	21.80	21.41	21.49	317351
2017-02-17	21.27	21.57	21.10	21.29	631951
2017-02-21	21.54	22.35	21.52	21.97	1084977
2017-02-22	21.88	22.25	21.40	21.40	820353
2017-02-23	21.67	21.67	21.01	21.35	1265610
2017-02-24	21.11	21.24	20.89	21.00	401597
2017-02-27	20.90	21.11	20.75	20.89	783225
2017-02-28	20.78	21.12	20.68	20.75	696988
2017-03-01	20.94	21.40	20.87	21.36	1095950
2017-03-02	21.09	21.60	20.72	21.00	1409583
2017-03-03	20.98	21.47	20.95	21.19	260448
2017-03-06	21.11	21.88	21.03	21.86	648982
2017-03-07	21.90	21.97	21.45	21.63	952322
2017-03-08	21.69	21.81	21.16	21.25	729770
2017-03-09	21.18	21.34	20.65	21.02	688920
2017-03-10	20.94	21.33	20.50	20.61	586242
2017-03-13	20.70	21.84	20.54	21.63	1153283
2017-03-14	21.38	21.89	21.00	21.80	1573582
2017-03-15	21.84	22.39	21.39	22.28	6026883
2017-03-16	22.38	23.60	22.35	23.55	2764074
2017-03-17	23.46	23.82	22.94	23.30	980104
2017-03-20	23.18	23.99	22.82	23.69	927534
2017-03-21	23.87	24.03	22.06	23.35	1430714
2017-03-22	23.04	23.62	22.94	23.36	679211
2017-03-23	23.24	24.18	23.07	23.46	1373261
2017-03-24	23.50	23.81	23.46	23.78	709199
2017-03-27	23.64	23.84	23.26	23.53	829144
2017-03-28	23.63	24.11	23.18	23.90	1879754
2017-03-29	23.89	24.10	23.73	23.85	1642120
2017-03-30	24.10	24.41	23.83	24.18	2138090
2017-03-31	23.98	24.34	23.74	24.28	1771952
2017-04-03	24.40	25.85	24.40	24.70	3161011
2017-04-04	24.75	25.75	24.73	25.70	2078215
2017-04-05	25.70	25.99	24.69	24.81	2029840
2017-04-06	25.02	25.62	24.90	25.25	1093705
2017-04-07	25.41	25.99	25.22	25.27	1606420
2017-04-10	25.43	25.74	25.41	25.49	1883623
2017-04-11	25.50	25.75	25.35	25.59	1391636
2017-04-12	25.47	26.48	25.38	25.90	3107669
2017-04-13	25.99	25.99	25.60	25.78	629969
2017-04-17	25.77	26.21	25.61	26.16	1432549
2017-04-18	26.01	26.15	25.62	25.66	1546495
2017-04-19	25.70	25.70	24.85	24.99	1361883
2017-04-20	25.00	25.74	24.92	25.42	1147042
2017-04-21	25.39	25.64	25.05	25.33	541572
2017-04-24	25.67	25.84	25.19	25.69	1112808
2017-04-25	25.49	25.69	25.16	25.55	1044911
2017-04-26	25.40	25.77	25.21	25.25	936618
2017-04-27	25.16	25.47	24.91	25.45	879258
2017-04-28	25.56	25.86	25.40	25.83	541391
2017-05-01	25.95	25.96	25.21	25.43	722717
2017-05-02	25.47	25.75	25.25	25.61	689360
2017-05-03	25.72	25.89	25.45	25.61	696168
2017-05-04	25.35	25.37	24.52	24.60	1175942
2017-05-05	24.64	24.97	24.45	24.60	1677094
2017-05-08	24.60	24.74	23.20	24.13	1630193
2017-05-09	24.23	24.23	23.31	23.69	1778717
2017-05-10	24.39	25.00	24.15	24.30	7302981
2017-05-11	24.22	24.35	23.77	24.13	1330917
2017-05-12	24.45	24.80	24.28	24.28	1343876
2017-05-15	24.66	24.90	24.39	24.52	1250079
2017-05-16	24.67	24.73	23.94	24.29	1717239
2017-05-17	24.15	24.23	23.83	24.06	1020630
2017-05-18	23.19	23.73	23.07	23.46	1164272
2017-05-19	24.05	24.62	23.98	24.15	1424380
2017-05-22	24.14	24.41	23.81	23.89	746233
2017-05-23	24.01	24.11	23.87	24.00	1255737
2017-05-24	24.08	24.46	23.94	24.36	1850057
2017-05-25	24.40	24.64	23.98	24.21	897469
2017-05-26	24.66	25.00	24.35	24.91	1298982
2017-05-30	24.73	24.95	24.50	24.93	830138
2017-05-31	24.70	24.85	24.19	24.66	868893
2017-06-01	24.71	25.45	24.71	25.19	1394735
2017-06-02	25.11	25.20	24.66	24.80	487282
2017-06-05	24.74	25.03	24.21	24.34	825156
2017-06-06	24.41	24.86	24.21	24.69	734438
2017-06-07	24.63	24.75	24.18	24.31	816267
2017-06-08	24.17	24.44	23.67	23.90	1270722
2017-06-09	23.76	23.90	23.55	23.80	1121847
2017-06-12	23.80	24.07	23.40	23.57	701397
2017-06-13	23.65	23.71	23.24	23.66	474515
2017-06-14	23.64	23.78	22.84	22.91	1518684
2017-06-15	22.65	22.83	21.88	21.90	1648882
2017-06-16	22.06	22.06	21.41	21.63	1812422
2017-06-19	21.71	22.08	21.56	21.73	1486377
2017-06-20	21.36	22.66	20.81	22.20	3422381
2017-06-21	20.67	21.15	20.37	21.09	4484654
2017-06-22	21.23	22.43	21.20	22.12	2477255
2017-06-23	22.24	22.47	22.06	22.39	748644
2017-06-26	22.50	22.50	21.84	22.00	1607197
2017-06-27	22.05	22.25	21.79	21.91	854991
2017-06-28	21.84	22.12	21.71	21.85	699377
2017-06-29	21.88	22.12	21.27	21.61	1010888
2017-06-30	21.87	22.05	21.71	21.90	797136
2017-07-03	21.85	22.56	21.85	22.44	640259
2017-07-05	22.40	22.53	22.02	22.22	1552336
2017-07-06	22.12	22.30	21.80	22.05	558154
2017-07-07	21.95	22.20	21.88	21.90	436931
2017-07-10	21.86	22.10	21.62	21.68	621032
2017-07-11	21.72	22.20	21.52	22.16	780340
2017-07-12	22.40	22.66	22.13	22.39	670828
2017-07-13	22.33	22.38	21.47	21.73	1137107
2017-07-14	21.79	22.03	21.67	22.02	567223
2017-07-17	21.97	22.20	21.36	21.40	633784
2017-07-18	21.46	21.46	21.00	21.12	1507547
2017-07-19	21.00	21.84	20.72	21.10	1785426
2017-07-20	21.25	21.50	21.11	21.17	660658
2017-07-21	21.20	21.48	19.82	19.99	1364375
2017-07-24	20.00	20.38	19.78	20.15	999787
2017-07-25	20.43	21.10	20.34	20.46	867276
2017-07-26	20.50	20.63	20.00	20.07	361065
2017-07-27	20.04	20.17	19.92	20.08	568456
2017-07-28	19.98	20.87	19.98	20.85	856614
2017-07-31	20.80	20.85	19.88	20.20	878043
2017-08-01	20.21	20.25	19.82	19.98	657946
2017-08-02	19.83	20.74	19.83	20.65	682455
2017-08-03	20.57	20.69	19.92	20.08	666445
2017-08-04	20.11	20.30	19.60	19.66	705207
2017-08-07	19.67	19.70	19.38	19.41	683487
2017-08-08	19.22	19.47	18.81	18.85	1657254
2017-08-09	19.32	19.65	18.41	18.80	1846559
2017-08-10	18.80	19.69	18.80	19.56	2028183
2017-08-11	19.31	20.43	19.08	20.11	1439541
2017-08-14	20.48	21.00	20.44	20.87	2020345
2017-08-15	20.77	20.85	20.32	20.63	478786
2017-08-16	20.69	20.77	20.21	20.30	542343
2017-08-17	20.09	20.40	19.96	20.05	682681
2017-08-18	20.08	20.26	19.98	20.16	1107580
2017-08-21	20.09	20.35	19.80	19.86	585203
2017-08-22	20.18	20.30	19.98	20.22	480557
2017-08-23	20.14	20.44	20.06	20.39	2120202
2017-08-24	20.38	20.60	20.10	20.45	383894
2017-08-25	20.76	21.12	20.41	20.94	958006
2017-08-28	21.00	21.00	20.46	20.69	2033552
2017-08-29	20.44	20.57	20.24	20.32	1250246
2017-08-30	20.30	20.41	19.91	20.26	652984
2017-08-31	20.40	20.47	19.98	20.06	1157088
2017-09-01	20.15	20.19	19.89	20.06	783418
2017-09-05	20.26	20.26	19.96	20.15	409252
2017-09-06	20.20	20.40	20.03	20.40	811668
2017-09-07	20.43	20.49	20.08	20.17	385145
2017-09-08	20.06	20.25	19.94	20.04	574375
2017-09-11	20.09	20.66	20.09	20.52	1114673
2017-09-12	20.49	20.74	20.06	20.23	810094
2017-09-13	20.23	20.39	20.03	20.37	406692
2017-09-14	20.33	20.72	20.21	20.64	751451
2017-09-15	20.66	20.74	20.22	20.28	828174
2017-09-18	20.22	20.39	19.68	20.18	653191
2017-09-19	20.22	20.39	20.13	20.14	557080
2017-09-20	20.21	20.34	20.00	20.15	380768
2017-09-21	20.06	20.10	19.99	20.08	639998
2017-09-22	20.04	20.65	19.94	20.50	874753
2017-09-25	20.50	20.87	20.16	20.24	977730
2017-09-26	20.27	21.55	20.27	21.02	2683012
2017-09-27	21.07	22.19	21.05	21.96	1794242
2017-09-28	22.05	22.22	21.75	21.97	1413304
2017-09-29	21.97	22.66	21.97	22.28	1188677
2017-10-02	22.20	23.20	22.11	22.96	2245961
2017-10-03	22.99	23.22	22.69	22.77	1004806
2017-10-04	22.91	23.00	22.57	22.65	566015
2017-10-05	22.76	23.10	22.71	22.85	471438
2017-10-06	22.63	22.94	22.25	22.25	948408
2017-10-09	22.50	22.60	22.20	22.23	9706959
2017-10-10	22.82	22.85	22.36	22.68	1530355
2017-10-11	22.71	22.80	22.44	22.79	545988
2017-10-12	22.59	22.95	22.46	22.50	772244
2017-10-13	22.74	23.03	22.54	22.80	748210
2017-10-16	22.99	23.13	22.68	22.76	404935
2017-10-17	22.86	22.97	22.56	22.80	416558
2017-10-18	22.71	22.91	22.60	22.82	586195
2017-10-19	22.84	23.00	22.55	22.93	854598
2017-10-20	22.95	23.00	22.49	22.96	843906
2017-10-23	23.06	24.30	23.02	24.21	3503843
2017-10-24	24.35	24.51	23.56	24.03	1201852
2017-10-25	24.30	24.85	24.04	24.73	1650824
2017-10-26	24.85	25.17	24.40	24.47	1628069
2017-10-27	24.36	24.91	24.03	24.52	1000311
2017-10-30	24.64	24.68	24.29	24.47	585201
2017-10-31	24.46	24.68	24.39	24.56	883096
2017-11-01	24.60	24.84	24.16	24.50	1514446
2017-11-02	24.61	24.79	24.35	24.66	606904
2017-11-03	24.47	24.77	24.38	24.61	695100
2017-11-06	24.69	25.34	24.31	25.16	1277912
2017-11-07	25.26	25.44	24.59	24.72	815145
2017-11-08	24.83	24.85	24.01	24.81	1315686
2017-11-09	25.00	25.25	24.03	24.11	1968747
2017-11-10	24.00	24.05	22.91	23.32	1320780
2017-11-13	23.17	23.36	22.69	23.16	604905
2017-11-14	23.09	23.18	22.27	22.37	1252276
2017-11-15	21.98	22.44	21.56	22.26	1819995
2017-11-16	22.41	23.06	22.41	23.00	750386
2017-11-17	23.03	23.16	22.65	22.98	725437
2017-11-20	22.89	23.05	22.57	22.75	555830
2017-11-21	23.51	23.51	22.75	22.96	484241
2017-11-22	23.09	23.34	23.05	23.17	706066
2017-11-24	23.31	23.47	22.98	23.01	258379
2017-11-27	22.68	22.93	22.54	22.76	503790
2017-11-28	22.86	22.86	22.49	22.58	585413
2017-11-29	22.57	22.69	22.20	22.31	785307
2017-11-30	22.53	22.79	22.21	22.69	704494
2017-12-01	22.66	23.26	22.65	22.94	617620
2017-12-04	23.04	23.18	22.90	22.99	454563
2017-12-05	22.98	22.98	22.14	22.37	1163645
2017-12-06	22.10	22.68	22.00	22.48	1052723
2017-12-07	22.34	22.63	22.21	22.29	619682
2017-12-08	22.46	22.53	22.00	22.07	511232
2017-12-11	22.16	22.72	22.07	22.20	1961844
2017-12-12	22.35	22.51	21.99	22.03	899902
2017-12-13	21.57	22.13	21.54	21.81	963073
2017-12-14	21.88	22.02	21.58	21.66	745992
2017-12-15	21.64	21.64	20.92	21.00	1533160
2017-12-18	21.42	21.47	21.05	21.10	1079306
2017-12-19	21.20	21.21	20.81	21.01	1011566
2017-12-20	21.11	22.07	20.95	21.58	1644187
2017-12-21	21.59	22.11	21.55	22.04	1548621
2017-12-22	22.00	22.36	21.92	22.07	524510
2017-12-26	22.06	22.25	21.73	22.21	1783778
2017-12-27	22.17	22.29	22.07	22.21	662197
2017-12-28	22.25	22.86	22.25	22.35	871514
2017-12-29	22.41	22.98	22.15	22.91	766228
2018-01-02	23.00	23.86	22.78	23.64	1451391
2018-01-03	23.80	23.80	23.40	23.60	1437921
2018-01-04	23.67	23.95	22.82	23.29	1281185
2018-01-05	23.29	23.48	22.83	23.01	1550507
2018-01-08	22.98	23.80	22.60	23.75	1117292
2018-01-09	23.81	24.04	23.54	23.76	1198525
2018-01-10	23.84	23.99	23.63	23.93	1237758
2018-01-11	23.96	24.93	23.95	24.73	2405314
2018-01-12	24.71	25.12	24.68	25.05	1930591
2018-01-16	25.45	25.48	25.19	25.27	1575810
2018-01-17	25.36	25.47	25.10	25.18	810198
2018-01-18	24.98	25.43	24.76	25.23	854979
2018-01-19	25.16	25.25	24.82	24.99	1343350
2018-01-22	24.95	25.36	24.78	25.28	822511
2018-01-23	25.25	25.75	25.13	25.56	1419278
2018-01-24	25.72	26.28	25.72	26.27	1258003
2018-01-25	26.50	26.70	26.12	26.18	900569
2018-01-26	26.18	26.18	25.79	25.90	680820
2018-01-29	25.53	25.53	23.68	24.36	3192207
2018-01-30	24.27	24.27	23.70	23.90	1445462
2018-01-31	24.08	24.35	23.92	24.15	1238263
2018-02-01	24.24	24.65	24.01	24.60	1115866
2018-02-02	23.74	24.26	23.19	23.19	1044071
2018-02-05	22.88	23.00	22.26	22.55	1201731
2018-02-06	22.08	23.09	21.70	22.95	1136622
2018-02-07	22.95	23.10	22.07	22.07	1024782
2018-02-08	22.18	22.50	21.43	21.43	1402108
2018-02-09	21.42	21.63	20.68	21.12	1275172
2018-02-12	21.41	22.31	21.20	22.14	947219
2018-02-13	22.14	22.79	22.10	22.79	999116
2018-02-14	22.30	23.08	22.06	22.89	1074191
2018-02-15	23.05	23.27	22.73	22.86	1039796
2018-02-16	22.66	23.44	22.66	23.16	1074707
2018-02-20	23.05	23.49	23.00	23.26	759925
2018-02-21	23.26	23.50	23.01	23.19	599245
2018-02-22	23.36	23.85	23.23	23.75	1047758
2018-02-23	23.96	24.15	23.49	23.74	477885
2018-02-26	23.83	24.00	23.56	24.00	652704
2018-02-27	23.95	23.99	23.19	23.46	1163104
2018-02-28	23.51	23.56	23.03	23.11	685764
2018-03-01	23.16	23.35	22.70	22.85	1036892
2018-03-02	22.56	22.66	21.94	22.52	996946
2018-03-05	22.45	22.75	22.22	22.37	987587
2018-03-06	22.86	22.88	22.30	22.50	886337
2018-03-07	22.32	22.62	22.13	22.45	552013
2018-03-08	22.45	22.64	22.17	22.36	237223
2018-03-09	22.60	22.98	22.21	22.48	697509
2018-03-12	22.50	22.52	21.77	22.03	858393
2018-03-13	22.00	22.37	21.88	22.04	994214
2018-03-14	22.14	22.30	21.59	21.61	1105306
2018-03-15	21.70	21.95	21.47	21.63	820735
2018-03-16	21.89	21.89	21.50	21.54	538576
2018-03-19	21.44	21.44	21.08	21.21	637085
2018-03-20	21.29	21.48	21.22	21.33	658972
2018-03-21	21.45	22.11	21.29	21.91	898467
2018-03-22	21.67	21.76	21.26	21.27	581045
2018-03-23	21.30	21.50	20.83	20.89	684081
2018-03-26	21.21	21.94	21.12	21.92	1461803
2018-03-27	21.93	22.00	21.35	21.51	652572
2018-03-28	21.38	22.20	21.38	21.41	667679
2018-03-29	21.46	21.87	21.28	21.62	359165
2018-04-02	21.62	21.80	20.89	21.29	950145
2018-04-03	21.50	21.72	21.30	21.58	927833
2018-04-04	21.17	21.40	20.96	21.27	589278
2018-04-05	21.49	21.62	21.29	21.38	423474
2018-04-06	21.27	21.35	21.00	21.13	321249
2018-04-09	21.19	21.48	21.16	21.31	485028
2018-04-10	21.61	22.00	20.90	21.91	731931
2018-04-11	21.98	22.22	21.78	22.18	781557
2018-04-12	22.18	22.41	22.11	22.33	969887
2018-04-13	22.37	22.50	22.18	22.39	374017
2018-04-16	22.38	22.44	21.84	22.03	741101
2018-04-17	22.01	22.79	21.96	22.66	1091608
2018-04-18	22.87	23.10	22.70	22.81	607952
2018-04-19	22.98	23.26	22.69	23.02	644354
2018-04-20	22.91	22.93	22.49	22.59	768074
2018-04-23	22.88	23.23	22.53	22.77	775141
2018-04-24	22.95	23.11	22.47	22.55	962593
2018-04-25	22.74	22.74	22.04	22.39	1066075
2018-04-26	22.42	22.42	21.94	22.09	1252132
2018-04-27	21.96	22.06	21.52	22.01	940946
2018-04-30	21.95	22.22	21.77	21.89	771713
2018-05-01	21.73	21.81	21.33	21.58	422536
2018-05-02	21.49	21.65	20.69	20.70	1717832
2018-05-03	20.75	20.86	19.54	19.65	2116488
2018-05-04	19.62	20.67	19.61	19.80	2519504
2018-05-07	19.94	20.36	19.83	19.99	1384863
2018-05-08	19.87	19.87	18.86	19.31	4287840
2018-05-09	19.95	20.11	19.33	20.08	2594849
2018-05-10	20.17	20.91	20.13	20.81	2797731
2018-05-11	20.93	21.28	20.50	20.76	1895971
2018-05-14	20.08	20.77	20.04	20.52	1443797
2018-05-15	20.36	20.93	19.79	19.88	2467281
2018-05-16	19.88	20.06	19.43	19.88	2271073
2018-05-17	19.90	20.34	19.89	20.07	1188436
2018-05-18	20.04	20.24	19.95	20.09	751583
2018-05-21	20.25	20.25	20.00	20.08	687123
2018-05-22	20.05	20.11	19.61	19.79	1354944
2018-05-23	19.63	19.69	19.26	19.58	960334
2018-05-24	19.38	19.47	18.88	19.13	1168852
2018-05-25	18.91	19.07	18.61	19.00	1378633
2018-05-29	18.75	19.08	18.62	18.80	2810767
2018-05-30	18.90	18.90	18.05	18.20	1323914
2018-05-31	18.13	18.27	17.78	18.16	2162794
2018-06-01	18.29	18.52	17.95	18.10	915729
2018-06-04	18.33	18.45	17.90	17.93	981707
2018-06-05	17.90	18.55	17.90	18.21	1560325
2018-06-06	18.21	18.25	17.47	17.58	1978456
2018-06-07	17.66	18.12	17.48	18.03	1435592
2018-06-08	18.33	18.44	17.52	18.09	1824856
2018-06-11	18.13	18.30	17.83	17.99	1135052
2018-06-12	17.99	18.09	17.72	17.72	698580
2018-06-13	17.64	17.86	17.44	17.51	892128
2018-06-14	17.64	17.73	16.82	16.96	1537128
2018-06-15	17.03	17.10	16.72	16.81	1027579
2018-06-18	16.73	16.82	15.98	16.22	1810163
2018-06-19	16.08	16.98	16.06	16.59	1327651
2018-06-20	16.81	17.09	16.72	16.88	1683919
2018-06-21	18.02	18.09	17.01	17.04	3381733
2018-06-22	17.36	17.50	16.58	16.74	1166315
2018-06-25	16.61	16.71	15.05	15.48	3174971
2018-06-26	15.35	15.52	15.24	15.35	2065072
2018-06-27	15.37	15.37	14.27	14.30	3913165
2018-06-28	14.35	14.79	13.84	14.09	2848148
2018-06-29	14.16	14.44	13.50	13.58	1755069
2018-07-02	13.65	13.72	13.14	13.17	1963234
2018-07-03	13.40	14.52	13.26	14.38	3371383
2018-07-05	14.68	14.87	14.46	14.81	2685415
2018-07-06	14.81	14.85	14.49	14.67	1754216
2018-07-09	14.95	15.40	14.93	15.25	1087018
2018-07-10	15.20	15.35	14.97	15.11	1834702
2018-07-11	14.79	15.02	14.67	14.79	1085094
2018-07-12	15.19	15.19	14.96	15.13	1032851
2018-07-13	15.10	15.17	15.02	15.06	1159447
2018-07-16	14.94	15.10	14.85	15.05	761086
2018-07-17	14.90	15.44	14.89	15.36	887310
2018-07-18	15.13	15.69	14.87	15.54	948741
2018-07-19	15.43	15.65	15.15	15.54	1358028
2018-07-20	15.76	16.55	15.53	16.36	2120632
2018-07-23	16.36	16.46	16.10	16.41	732505
2018-07-24	16.52	17.18	16.52	17.10	1429277
2018-07-25	17.15	17.41	16.98	17.22	1169676
2018-07-26	17.11	17.29	16.34	16.72	1172590
2018-07-27	16.74	17.30	16.59	16.70	782283
2018-07-30	16.80	16.93	16.18	16.46	965182
2018-07-31	16.50	16.65	16.36	16.60	827336
2018-08-01	16.47	16.51	15.94	16.06	1946380
2018-08-02	15.81	16.15	15.71	15.99	790946
2018-08-03	16.07	16.62	16.07	16.54	681117
2018-08-06	16.37	16.48	16.20	16.27	529834
2018-08-07	16.50	16.50	15.95	16.01	768035
2018-08-08	16.17	16.17	15.35	15.53	1477762
2018-08-09	15.41	15.45	15.07	15.37	994585
2018-08-10	15.06	15.25	14.50	15.20	1380012
2018-08-13	15.02	15.11	14.67	14.80	1498601
2018-08-14	15.01	15.31	14.83	15.30	1171916
2018-08-15	15.07	15.10	14.82	15.01	952368
2018-08-16	15.08	15.54	15.07	15.23	1156335
2018-08-17	15.24	15.24	14.73	14.89	1355485
2018-08-20	14.90	15.60	14.90	15.59	926735
2018-08-21	15.64	15.80	15.40	15.53	733551
2018-08-22	15.57	16.23	15.45	16.12	611809
2018-08-23	16.12	16.29	15.92	16.05	816178
2018-08-24	16.21	16.25	15.30	15.47	1153727
2018-08-27	15.55	16.09	15.45	15.93	763597
2018-08-28	15.89	15.96	15.47	15.63	1204427
2018-08-29	15.86	15.88	15.19	15.37	1760668
2018-08-30	15.23	15.26	13.75	14.01	4919780
2018-08-31	13.99	15.28	13.57	15.13	3528531
2018-09-04	14.75	15.03	14.20	14.43	1466977
2018-09-05	14.30	15.30	13.90	14.92	1785454
2018-09-06	14.91	15.80	14.87	15.29	1299356
2018-09-07	15.78	15.99	15.27	15.46	973517
2018-09-10	15.50	15.57	14.81	14.82	430731
2018-09-11	14.51	14.69	14.02	14.67	641878
2018-09-12	14.90	15.14	14.80	14.84	1311239
2018-09-13	14.86	15.22	14.84	14.88	770950
2018-09-14	15.04	15.23	14.57	14.90	867387
2018-09-17	14.80	15.02	14.80	14.98	632955
2018-09-18	14.99	16.12	14.89	15.87	992316
2018-09-19	15.89	16.99	15.68	16.43	1571487
2018-09-20	16.69	17.27	16.50	17.14	2339670
2018-09-21	17.23	17.50	16.78	17.04	1633944
2018-09-24	17.10	17.22	16.12	16.50	1044887
2018-09-25	16.09	16.67	15.84	16.54	1394546
2018-09-26	16.55	16.71	16.15	16.25	1185835
2018-09-27	16.27	16.54	15.95	16.05	1465522
2018-09-28	15.91	16.10	15.41	15.45	1105835
2018-10-01	15.85	15.85	15.11	15.20	1558717
2018-10-02	15.39	15.82	15.26	15.68	1231502
2018-10-03	16.00	16.05	15.62	15.66	1015462
2018-10-04	15.62	15.63	14.61	14.83	1808214
2018-10-05	14.84	14.98	14.50	14.56	1162631
2018-10-08	14.59	15.36	14.48	15.15	955393
2018-10-09	15.10	15.30	14.60	15.23	694409
2018-10-10	15.07	15.18	14.52	14.56	655992
2018-10-11	14.60	14.77	14.12	14.14	1231352
2018-10-12	14.48	14.80	14.30	14.74	746974
2018-10-15	14.70	14.85	14.41	14.64	592458
2018-10-16	14.76	14.95	14.36	14.67	1048426
2018-10-17	14.65	14.71	14.41	14.62	625241
2018-10-18	14.50	14.65	14.29	14.29	562152
2018-10-19	14.46	14.58	13.88	14.32	538010
2018-10-22	14.39	14.50	13.68	14.10	1251543
2018-10-23	13.85	14.20	13.59	13.99	904137
2018-10-24	14.03	14.50	13.24	13.40	1203571
2018-10-25	13.88	14.56	13.62	14.49	1096394
2018-10-26	14.39	15.15	14.11	15.12	1198372
2018-10-29	15.30	15.49	14.46	14.75	1264151
2018-10-30	14.75	15.02	14.60	14.87	654818
2018-10-31	14.94	15.04	14.19	15.00	1548725
2018-11-01	15.10	15.69	14.98	15.68	1499420
2018-11-02	15.70	15.96	15.51	15.76	1140776
2018-11-05	15.84	16.19	15.77	16.07	764932
2018-11-06	16.12	16.31	15.89	16.02	523864
2018-11-07	16.18	16.43	16.07	16.30	803010
2018-11-08	16.13	16.32	15.56	15.73	659676
2018-11-09	15.69	15.79	15.02	15.44	613770
2018-11-12	15.69	16.01	15.44	15.54	742986
2018-11-13	15.50	15.50	14.74	14.96	1180646
2018-11-14	15.10	15.66	14.84	15.52	728422
2018-11-15	15.53	16.09	15.32	15.91	871586
2018-11-16	15.86	16.26	15.49	15.92	945668
2018-11-19	15.77	15.90	15.63	15.72	601299
2018-11-20	15.39	15.39	14.83	14.88	1020671
2018-11-21	15.06	15.36	14.95	15.19	387557
2018-11-23	14.80	15.05	14.70	14.90	325394
2018-11-26	14.99	15.11	14.60	14.67	529723
2018-11-27	14.84	15.10	14.56	14.58	430802
2018-11-28	14.57	15.06	14.25	14.90	916688
2018-11-29	14.90	15.24	14.80	15.23	545604
2018-11-30	15.17	15.20	14.86	14.97	931755
2018-12-03	15.55	15.80	15.33	15.64	1177492
2018-12-04	15.64	15.98	15.30	15.75	906685
2018-12-06	14.39	15.38	14.28	15.23	730016
2018-12-07	15.35	15.67	14.82	14.99	542914
2018-12-10	14.80	14.99	14.32	14.54	841635
2018-12-11	14.58	14.86	14.22	14.34	767900
2018-12-12	14.48	14.81	14.35	14.41	842168
2018-12-13	14.35	14.53	14.20	14.36	463667
2018-12-14	14.12	14.48	13.86	14.39	678643
2018-12-17	14.31	14.31	13.49	13.66	1126980
2018-12-18	13.64	13.69	13.12	13.33	1184052
2018-12-19	13.43	13.62	12.75	13.08	1213594
2018-12-20	13.28	13.45	12.73	12.76	1430244
2018-12-21	12.80	12.92	12.39	12.55	1034009
2018-12-24	12.43	12.64	12.24	12.31	472602
2018-12-26	12.36	13.17	11.99	13.13	1031373
2018-12-27	12.82	13.37	12.78	13.27	886203
2018-12-28	13.46	13.53	12.88	13.07	816200
2018-12-31	13.11	13.45	12.93	13.39	634772
2019-01-02	13.30	13.86	13.12	13.72	904451
2019-01-03	13.90	14.00	13.63	13.76	1238423
2019-01-04	14.00	14.68	13.92	14.43	1739037
2019-01-07	14.53	14.75	14.41	14.53	2120507
2019-01-08	14.63	14.69	14.16	14.23	2135400
2019-01-09	14.49	14.83	14.30	14.42	3158024
2019-01-10	14.34	14.54	14.17	14.46	4449032
2019-01-11	14.27	14.91	14.19	14.68	3354460
2019-01-14	14.53	14.83	14.32	14.61	946475
2019-01-15	14.71	14.76	14.29	14.51	1016936
2019-01-16	14.53	14.95	14.34	14.70	2919915
2019-01-17	14.58	14.99	14.42	14.96	1548360
2019-01-18	15.03	15.52	14.83	15.40	2838866
2019-01-22	15.15	15.47	14.92	15.41	2151088
2019-01-23	15.45	15.45	14.87	15.26	740755
2019-01-24	15.30	15.83	15.30	15.66	1974291
2019-01-25	15.80	15.90	15.52	15.63	538930
2019-01-28	15.33	15.46	15.08	15.36	776616
2019-01-29	15.53	15.88	15.50	15.67	1128779
2019-01-30	15.84	16.06	15.63	15.90	921286
2019-01-31	15.99	16.36	15.78	16.35	1371575
2019-02-01	16.33	16.60	16.21	16.50	875625
2019-02-04	16.45	16.70	16.37	16.60	1447324
2019-02-05	16.60	16.66	16.39	16.57	788099
2019-02-06	16.51	16.62	16.06	16.11	574405
2019-02-07	16.03	16.03	15.26	15.56	1245810
2019-02-08	15.52	15.65	15.24	15.61	832381
2019-02-11	15.51	15.59	15.22	15.43	907380
2019-02-12	15.74	15.98	15.62	15.83	812161
2019-02-13	15.81	16.05	15.49	15.68	1266559
2019-02-14	15.55	15.81	15.44	15.73	344373
2019-02-15	15.88	15.91	15.43	15.47	798247
2019-02-19	15.29	15.31	14.74	14.99	1367050
2019-02-20	14.80	15.18	14.62	14.65	897032
2019-02-21	15.00	15.00	14.53	14.58	669244
2019-02-22	14.68	15.08	14.68	14.94	815097
2019-02-25	15.04	15.11	14.60	14.61	576468
2019-02-26	14.59	14.69	14.32	14.47	546648
2019-02-27	14.52	14.65	14.30	14.50	758170
2019-02-28	14.44	14.85	13.92	14.14	1251850
2019-03-01	14.13	14.29	13.61	13.74	1572155
2019-03-04	13.76	13.95	13.26	13.31	1773771
2019-03-05	13.34	13.64	12.87	13.01	1899548
2019-03-06	13.01	13.14	12.28	12.65	3778598
2019-03-07	12.65	12.89	12.05	12.74	3559357
2019-03-08	13.06	13.07	12.62	12.84	2438724
2019-03-11	13.34	13.65	12.96	13.63	2222393
2019-03-12	13.75	13.90	13.65	13.78	2046458
2019-03-13	13.79	14.07	13.79	14.01	1567269
2019-03-14	13.97	14.14	13.89	14.00	1142381
2019-03-15	14.05	14.49	14.02	14.33	2082871
2019-03-18	14.48	14.95	14.36	14.69	1437819
2019-03-19	14.71	14.80	14.22	14.31	1375050
2019-03-20	14.28	14.63	14.20	14.47	1444325
2019-03-21	14.44	14.54	14.21	14.41	1245479
2019-03-22	14.12	14.15	13.71	13.76	2056340
2019-03-25	13.71	13.91	13.63	13.84	1479565
2019-03-26	13.96	14.26	13.53	13.76	1788047
2019-03-27	13.57	13.75	13.24	13.38	1636938
2019-03-28	13.30	13.72	13.29	13.69	719501
2019-03-29	13.85	14.04	13.85	14.01	2711136
2019-04-01	14.22	14.48	14.05	14.45	1158342
2019-04-02	14.47	14.48	14.26	14.32	532294
2019-04-03	14.50	14.66	14.35	14.43	1261210
2019-04-04	14.43	14.52	14.37	14.48	1715943
2019-04-05	14.52	14.65	14.45	14.57	1454788
2019-04-08	14.58	15.08	14.58	15.07	1746246
2019-04-09	15.01	15.09	14.58	14.73	1684813
2019-04-10	14.82	15.14	14.82	14.99	1474071
2019-04-11	14.96	14.99	14.55	14.79	1248801
2019-04-12	14.71	15.00	14.62	14.74	819756
2019-04-15	14.82	15.00	14.69	14.94	1197202
2019-04-16	14.95	15.03	14.81	14.91	722564
2019-04-17	15.00	15.10	14.84	14.84	2339892
2019-04-18	14.89	14.97	14.38	14.39	919768
2019-04-22	14.48	14.64	14.32	14.41	839221
2019-04-23	14.51	14.95	14.46	14.88	1419028
2019-04-24	14.87	14.87	13.99	14.03	2892746
2019-04-25	13.73	13.77	12.68	13.70	3561064
2019-04-26	13.65	13.72	13.13	13.14	1917912
2019-04-29	13.25	13.33	13.02	13.22	1223982
2019-04-30	13.25	13.64	13.25	13.53	947921
2019-05-01	13.52	13.56	13.18	13.44	1036675
2019-05-02	13.40	13.66	13.32	13.62	1052586
2019-05-03	13.85	14.45	13.71	14.42	2058881
2019-05-06	14.13	14.81	14.00	14.69	2981633
2019-05-07	14.50	14.74	14.36	14.66	2253871
2019-05-08	14.79	15.09	14.72	14.94	1598458
2019-05-09	14.68	15.24	14.65	15.00	2282508
2019-05-10	15.00	15.06	14.52	14.63	1282961
2019-05-13	14.38	14.60	14.04	14.04	1282705
2019-05-14	14.15	14.66	14.06	14.55	1568179
2019-05-15	14.32	15.22	14.32	15.14	1710306
2019-05-16	15.02	15.66	15.01	15.51	1708518
2019-05-17	15.35	15.86	15.05	15.37	2096255
2019-05-20	15.35	15.60	15.20	15.35	1974489
2019-05-21	15.49	15.51	15.18	15.27	1951942
2019-05-22	15.30	15.42	14.95	15.31	1758887
2019-05-23	14.99	15.02	14.61	14.89	2253344
2019-05-24	15.17	15.41	14.84	15.41	2663977
2019-05-28	15.42	16.01	15.36	15.71	26814440
2019-05-29	15.49	15.49	14.82	14.94	4279258
2019-05-30	15.02	15.30	14.84	14.87	1455894
2019-05-31	14.76	14.86	14.61	14.83	1144367
2019-06-03	14.94	15.24	14.55	14.97	1471930
2019-06-04	15.05	15.22	14.71	15.13	2318794
2019-06-05	15.03	15.28	14.89	15.06	947683
2019-06-06	15.20	15.40	14.88	15.23	868158
2019-06-07	15.33	15.69	15.19	15.64	1189174
2019-06-10	15.72	16.19	15.66	16.13	2195573
2019-06-11	16.23	16.92	15.97	16.75	2709287
2019-06-12	16.94	17.69	16.65	17.22	5232431
2019-06-13	17.38	17.49	16.22	17.14	2625326
2019-06-14	17.15	17.47	16.94	17.00	1661064
2019-06-17	16.89	17.51	16.78	17.28	1302308
2019-06-18	17.55	17.82	17.50	17.70	2335044
2019-06-19	17.78	17.83	17.59	17.65	1244601
2019-06-20	17.89	18.25	17.89	18.25	1444080
2019-06-21	18.14	18.34	17.95	18.22	2048437
2019-06-24	18.19	18.27	17.98	18.23	1607335
2019-06-25	18.20	18.39	18.00	18.15	1226766
2019-06-26	18.20	18.59	18.12	18.19	1646795
2019-06-27	18.17	18.51	18.05	18.30	1240577
2019-06-28	18.33	18.55	18.08	18.21	1162572
2019-07-01	18.53	18.73	18.30	18.50	1719752
2019-07-02	18.50	18.54	18.04	18.10	1405651
2019-07-03	18.17	18.27	18.05	18.25	632819
2019-07-05	18.29	18.35	18.04	18.15	886424
2019-07-08	18.10	18.16	17.72	17.99	857730
2019-07-09	17.89	18.36	17.86	18.16	706503
2019-07-10	18.24	18.53	18.01	18.45	1663529
2019-07-11	18.39	18.60	18.28	18.43	699776
2019-07-12	18.39	18.53	18.35	18.44	669934
2019-07-15	18.46	18.51	18.09	18.09	815719
2019-07-16	18.08	18.30	17.90	18.12	1363388
2019-07-17	18.11	18.19	17.92	17.96	732572
2019-07-18	17.94	18.11	17.55	17.73	1619920
2019-07-19	17.73	17.88	17.23	17.29	1262073
2019-07-22	17.39	17.42	16.80	16.99	1236651
2019-07-23	17.12	17.12	16.68	16.78	923579
2019-07-24	16.67	17.27	16.67	16.87	1199607
2019-07-25	16.85	16.85	16.43	16.64	909345
2019-07-26	16.68	16.87	16.61	16.81	734190
2019-07-29	16.64	17.05	16.48	16.94	1018664
2019-07-30	16.77	16.87	16.65	16.70	649722
2019-07-31	16.70	16.88	16.43	16.45	1592695
2019-08-01	16.26	16.72	15.80	16.02	1232081
2019-08-02	16.26	16.26	15.84	15.88	780505
2019-08-05	15.44	15.53	15.01	15.48	1483948
2019-08-06	15.70	16.05	15.56	15.65	1160052
2019-08-07	15.37	17.03	15.17	15.85	2182366
2019-08-08	15.94	16.08	15.46	15.63	1599977
2019-08-09	15.82	16.89	15.56	16.68	2262587
2019-08-12	11.50	12.68	10.26	11.00	19417614
2019-08-13	11.53	11.90	11.25	11.35	5517069
2019-08-14	11.14	11.34	10.35	10.36	5048332
2019-08-15	10.74	10.98	10.41	10.52	6520386
2019-08-16	10.66	10.74	10.48	10.56	3402399
2019-08-19	10.49	10.59	9.68	9.78	4062505
2019-08-20	10.11	10.15	9.63	9.65	3330948
2019-08-21	9.88	10.12	9.64	10.00	2254508
2019-08-22	10.03	10.05	9.72	9.75	2445318
2019-08-23	9.70	9.73	9.35	9.62	3124514
2019-08-26	9.57	9.73	9.27	9.42	2190819
2019-08-27	9.49	9.50	8.87	8.92	4545555
2019-08-28	8.83	9.09	8.78	8.78	17371881
2019-08-29	8.69	8.94	8.18	8.90	8410625
2019-08-30	8.95	8.98	8.55	8.56	3304783
2019-09-03	8.95	8.95	8.04	8.13	5761148
2019-09-04	8.34	8.65	8.08	8.47	15253011
2019-09-05	8.78	9.39	8.67	9.25	12136795
2019-09-06	9.30	10.07	9.22	9.26	13678640
2019-09-09	9.33	9.51	8.88	8.91	11774146
2019-09-10	8.96	9.28	8.91	8.96	4025391
2019-09-11	9.08	9.16	8.66	8.85	4077607
2019-09-12	8.71	8.95	8.66	8.69	2255033
2019-09-13	8.75	8.81	8.54	8.62	2333022
2019-09-16	8.80	9.05	8.76	8.97	4024514
2019-09-17	8.94	8.94	8.51	8.72	2229459
2019-09-18	8.60	8.84	8.56	8.80	2880300
2019-09-19	8.82	9.27	8.77	9.23	3124564
2019-09-20	9.30	9.39	9.09	9.18	2652155
2019-09-23	9.11	9.16	8.90	8.99	993703
2019-09-24	8.86	9.04	8.81	8.92	1054729
2019-09-25	8.80	9.15	8.75	9.08	1758083
2019-09-26	9.12	9.23	8.99	9.10	1268272
2019-09-27	9.00	9.60	9.00	9.46	2293990
2019-09-30	9.48	9.54	9.18	9.25	1620251
2019-10-01	9.29	9.43	9.02	9.29	1821864
2019-10-02	9.30	9.54	8.93	9.45	1696955
2019-10-03	9.55	9.66	9.33	9.41	1383023
2019-10-04	9.40	9.68	9.33	9.63	1686934
2019-10-07	9.59	9.80	9.44	9.50	1555829
2019-10-08	9.42	9.47	9.17	9.28	1831178
2019-10-09	9.43	9.43	9.14	9.24	1897500
2019-10-10	9.24	9.65	9.24	9.50	1684187
2019-10-11	9.62	9.74	9.29	9.29	2271181
2019-10-14	9.23	9.31	9.09	9.13	1015341
2019-10-15	9.15	9.41	9.06	9.24	688289
2019-10-16	9.15	9.28	9.07	9.10	957812
2019-10-17	9.10	9.30	9.04	9.24	1465961
2019-10-18	9.25	9.31	9.00	9.12	1816552
2019-10-21	9.14	9.29	9.11	9.25	1063400
2019-10-22	9.26	9.44	9.05	9.07	1581990
2019-10-23	9.05	9.19	8.77	9.15	2898950
2019-10-24	9.15	9.36	8.94	9.31	1744682
2019-10-25	9.38	9.56	9.33	9.47	2892479
2019-10-28	9.42	9.56	8.92	9.02	2619845
2019-10-29	8.93	9.54	8.80	9.41	1955809
2019-10-30	9.36	9.53	9.25	9.48	1672069
2019-10-31	9.43	9.48	9.28	9.36	1936832
2019-11-01	9.44	9.49	9.34	9.48	2861667
2019-11-04	9.55	10.02	9.52	9.75	3924448
2019-11-05	9.84	9.91	9.71	9.84	1808994
2019-11-06	9.67	9.68	9.22	9.34	2534759
2019-11-07	9.78	9.91	9.29	9.50	2362373
2019-11-08	9.54	9.61	9.29	9.42	1392636
2019-11-11	9.32	9.36	9.08	9.32	815847
2019-11-12	9.31	9.36	9.04	9.10	1785533
2019-11-13	9.14	9.14	8.86	8.96	1571285
2019-11-14	9.04	9.20	8.98	9.00	1646204
2019-11-15	9.04	9.32	9.04	9.24	1021578
2019-11-18	9.22	9.26	8.87	8.91	1615708
2019-11-19	8.99	9.08	8.58	8.98	1682824
2019-11-20	9.05	9.39	9.03	9.20	1516126
2019-11-21	9.25	9.27	9.06	9.19	812715
2019-11-22	9.27	9.55	9.23	9.44	1560409
2019-11-25	9.39	9.78	9.37	9.52	1721378
2019-11-26	9.48	9.49	9.20	9.41	2419384
2019-11-27	9.40	9.78	9.31	9.68	1478472
2019-11-29	9.68	9.68	9.50	9.61	595740
2019-12-02	9.65	9.69	9.26	9.34	1397159
2019-12-03	9.29	9.29	8.97	9.09	2131987
2019-12-04	9.23	9.47	9.16	9.45	1471031
2019-12-05	9.47	9.55	9.23	9.33	999355
2019-12-06	9.35	9.74	9.35	9.66	2542876
2019-12-09	9.80	10.30	9.74	10.16	3924908
2019-12-10	10.05	10.31	9.71	9.85	2424553
2019-12-11	10.00	10.17	9.74	9.77	1364723
2019-12-12	9.83	10.41	9.81	10.19	2065329
2019-12-13	10.27	10.63	10.24	10.37	2964832
2019-12-16	10.38	10.63	10.22	10.27	1721203
2019-12-17	10.03	10.30	9.95	10.29	2127804
2019-12-18	10.36	10.88	10.30	10.70	3844200
2019-12-19	10.75	11.15	10.58	10.66	3733034
2019-12-20	10.70	11.25	10.65	11.01	4402915
2019-12-23	11.25	11.61	11.17	11.32	4483039
2019-12-24	11.37	12.14	11.37	11.61	2428058
2019-12-26	11.69	12.02	11.69	11.85	4594176
2019-12-27	11.97	12.12	11.75	11.82	3983637
2019-12-30	11.82	11.91	11.34	11.56	2407433
2019-12-31	11.46	11.68	11.16	11.58	1142847
2020-01-02	11.51	11.53	11.11	11.26	2877646
2020-01-03	11.24	11.49	10.86	11.16	2751903
2020-01-06	11.07	11.19	10.90	11.14	1924222
2020-01-07	11.18	11.18	10.62	10.91	1530676
2020-01-08	10.86	10.99	10.55	10.98	2080977
2020-01-09	10.94	11.02	10.77	10.99	1503814
2020-01-10	10.97	10.98	10.65	10.66	1574174
2020-01-13	10.65	10.77	10.41	10.65	1309143
2020-01-14	10.56	10.67	10.41	10.64	1220806
2020-01-15	10.53	10.56	10.22	10.38	1266925
2020-01-16	10.50	10.62	10.35	10.35	1564625
2020-01-17	10.40	10.47	10.24	10.32	1749518
2020-01-21	10.26	10.32	9.82	9.82	1955222
2020-01-22	9.85	10.14	9.81	9.95	1896792
2020-01-23	9.92	9.96	9.69	9.76	1888065
2020-01-24	9.70	9.76	9.51	9.66	1066194
2020-01-27	9.44	9.45	9.26	9.37	1742175
2020-01-28	9.53	9.55	9.31	9.42	1086213
2020-01-29	9.48	9.71	9.45	9.58	2591198
2020-01-30	9.52	9.68	9.44	9.61	1215244
2020-01-31	9.48	9.50	9.16	9.39	1200388
2020-02-03	9.42	9.77	9.36	9.68	1500741
2020-02-04	9.84	10.08	9.58	9.70	2015863
2020-02-05	9.85	10.01	9.80	9.85	682365
2020-02-06	9.81	9.96	9.72	9.85	680843
2020-02-07	9.74	9.86	9.64	9.86	735415
2020-02-10	9.81	9.94	9.69	9.90	799983
2020-02-11	9.80	9.92	9.43	9.56	1473014
2020-02-12	9.59	9.74	9.43	9.43	1494065
2020-02-13	9.34	9.39	9.00	9.21	1615029
2020-02-14	9.28	9.51	9.18	9.48	987907
2020-02-18	9.41	9.59	9.37	9.48	854956
2020-02-19	9.58	9.73	9.52	9.65	730291
2020-02-20	9.56	9.82	9.53	9.70	1275965
2020-02-21	9.57	9.70	9.40	9.59	843698
2020-02-24	9.31	9.31	9.00	9.12	1105527
2020-02-25	9.22	9.22	8.49	8.50	2646637
2020-02-26	8.55	8.92	8.55	8.57	2803459
2020-02-27	8.40	8.48	8.14	8.20	2877520
2020-02-28	8.00	8.10	7.79	7.99	2787114
2020-03-02	8.11	8.13	7.72	8.04	2507380
2020-03-03	8.15	8.31	7.93	8.10	2797969
2020-03-04	8.16	8.29	8.04	8.24	2138296
2020-03-05	8.07	8.10	7.58	7.75	2775114
2020-03-06	7.57	7.67	7.21	7.30	2787404
2020-03-09	6.20	6.21	5.25	5.26	6518348
2020-03-10	6.10	6.64	5.50	6.08	5236355
2020-03-11	5.71	5.99	5.28	5.41	2444307
2020-03-12	5.01	5.05	4.45	4.65	3465588
2020-03-13	5.05	5.12	4.28	4.50	3454971
2020-03-16	4.08	4.25	3.30	3.82	4820487
2020-03-17	3.89	4.00	3.40	3.51	4097568
2020-03-18	3.24	3.41	2.25	2.57	6563464
2020-03-19	2.78	3.13	2.70	3.05	3577562
2020-03-20	3.15	3.87	3.00	3.50	4451712
2020-03-23	3.45	3.70	3.29	3.40	2169762
2020-03-24	3.63	4.07	3.63	3.93	2396228
2020-03-25	4.00	4.43	3.87	4.23	3026158
2020-03-26	4.30	4.62	4.04	4.13	2499646
2020-03-27	3.95	4.02	3.67	3.85	2019783
2020-03-30	3.72	4.10	3.67	4.04	1407649
2020-03-31	4.00	4.40	4.00	4.17	1419680
2020-04-01	4.06	4.16	3.86	4.07	1298840
2020-04-02	4.25	4.52	3.98	4.36	2506901
2020-04-03	4.56	4.60	4.15	4.36	1236928
2020-04-06	4.30	4.55	4.23	4.26	1584997
2020-04-07	4.40	4.58	4.01	4.13	2552499
2020-04-08	4.13	4.33	4.08	4.23	1490659
2020-04-09	4.39	4.48	4.05	4.20	1673271
2020-04-13	4.32	4.32	3.86	4.00	1718289
2020-04-14	4.03	4.27	3.92	4.00	1362982
2020-04-15	3.79	4.05	3.69	3.96	2155323
2020-04-16	3.86	3.96	3.66	3.90	1693797
2020-04-17	3.85	4.01	3.75	3.88	1731622
2020-04-20	3.73	4.03	3.59	3.77	2722205
2020-04-21	3.66	3.73	3.45	3.45	2832006
2020-04-22	3.55	3.65	3.42	3.51	2970042
2020-04-23	3.49	3.65	3.40	3.51	2259486
2020-04-24	3.50	3.59	3.22	3.30	2656195
2020-04-27	3.23	3.33	3.16	3.30	1476886
2020-04-28	3.40	3.87	3.39	3.76	3973726
2020-04-29	3.95	4.18	3.85	4.06	2933665
2020-04-30	4.10	4.16	3.71	3.84	2846251
2020-05-01	3.67	3.78	3.45	3.54	1460751
2020-05-04	3.51	3.74	3.48	3.71	1134891
2020-05-05	3.87	4.23	3.64	3.66	2511660
2020-05-06	3.71	3.78	3.45	3.61	3083827
2020-05-07	3.73	3.94	3.69	3.85	2576071
2020-05-08	4.07	4.15	3.92	4.05	2717889
2020-05-11	4.02	4.17	3.84	4.11	2150366
2020-05-12	4.33	4.64	4.17	4.27	3941204
2020-05-13	4.59	4.59	3.77	3.82	2975387
2020-05-14	3.70	4.13	3.66	4.07	2315497
2020-05-15	4.07	4.32	4.04	4.14	1697403
2020-05-18	4.39	4.50	4.26	4.34	1964648
2020-05-19	4.34	4.57	4.21	4.39	2368599
2020-05-20	4.39	4.64	4.36	4.39	3015797
2020-05-21	4.49	4.93	4.29	4.62	3352043
2020-05-22	4.57	4.74	4.44	4.72	1405337
2020-05-26	5.07	5.09	4.78	4.93	2047365
2020-05-27	5.00	5.29	4.86	5.29	1758558
2020-05-28	5.38	5.39	4.86	4.91	1852054
2020-05-29	4.81	5.05	4.67	5.04	5304990
2020-06-01	4.99	5.12	4.78	5.09	2496831
2020-06-02	5.21	5.47	5.13	5.43	2868442
2020-06-03	5.51	5.86	5.29	5.72	2854429
2020-06-04	5.64	6.01	5.60	5.78	2351587
2020-06-05	6.09	6.25	5.71	5.74	2626768
2020-06-08	6.05	6.60	5.90	6.57	3234308
2020-06-09	6.20	6.47	5.91	6.44	3390694
2020-06-10	6.31	6.44	5.96	6.27	3246556
2020-06-11	5.72	6.08	5.63	5.70	3401233
2020-06-12	6.11	6.27	5.86	6.06	2336485
2020-06-15	5.76	6.03	5.64	5.79	2030436
2020-06-16	6.10	6.17	5.77	5.80	2111282
2020-06-17	5.78	5.92	5.64	5.74	1359124
2020-06-18	5.60	5.77	5.31	5.35	2683708
2020-06-19	5.46	5.75	5.42	5.57	1819796
2020-06-22	5.37	5.50	5.28	5.38	1635388
2020-06-23	5.48	5.73	5.40	5.56	1110602
2020-06-24	5.43	5.58	5.33	5.46	1292480
2020-06-25	5.39	5.78	5.33	5.77	1221160
2020-06-26	5.75	5.78	5.57	5.70	1692168
2020-06-29	5.72	5.89	5.72	5.85	1423992
2020-06-30	5.73	5.81	5.58	5.75	2280749
2020-07-01	5.74	5.87	5.69	5.81	1049740
2020-07-02	5.91	6.00	5.69	5.80	1484734
2020-07-06	6.15	6.34	5.88	6.24	2313360
2020-07-07	6.16	6.20	6.00	6.02	1361853
2020-07-08	6.00	6.21	5.90	6.20	1070362
2020-07-09	6.15	6.28	6.04	6.19	1501797
2020-07-10	6.11	6.32	6.11	6.30	725634
2020-07-13	6.38	6.44	6.15	6.20	1402607
2020-07-14	6.11	6.33	6.01	6.33	1186000
2020-07-15	6.43	6.58	6.33	6.51	1086423
2020-07-16	6.41	6.59	6.35	6.52	1186304
2020-07-17	6.54	6.69	6.29	6.41	1050220
2020-07-20	6.42	6.42	6.21	6.41	1466552
2020-07-21	6.50	6.65	6.41	6.49	1140199
2020-07-22	6.49	6.74	6.38	6.64	995613
2020-07-23	6.70	7.03	6.57	6.81	1635992
2020-07-24	6.65	6.75	6.49	6.66	1498844
2020-07-27	6.67	6.79	6.51	6.64	897825
2020-07-28	6.56	6.66	6.45	6.48	778662
2020-07-29	6.46	6.51	6.33	6.47	1072106
2020-07-30	6.35	6.42	6.12	6.33	1187096
2020-07-31	6.33	6.39	6.14	6.23	1050193
2020-08-03	6.17	6.87	6.10	6.66	3369429
2020-08-04	6.98	7.30	6.59	6.81	3860615
2020-08-05	6.94	7.07	6.71	6.72	1448164
2020-08-06	6.64	6.70	6.31	6.50	1690563
2020-08-07	6.37	6.46	6.16	6.44	998514
2020-08-10	6.51	6.55	6.20	6.24	1299633
2020-08-11	6.10	6.30	5.86	5.90	2159918
2020-08-12	6.00	6.00	5.48	5.57	2228561
2020-08-13	5.51	5.77	5.51	5.66	1861318
2020-08-14	5.68	5.79	5.58	5.72	1152509
2020-08-17	5.73	5.74	5.40	5.44	1160063
2020-08-18	5.44	5.68	5.40	5.44	935518
2020-08-19	5.48	5.72	5.44	5.47	848661
2020-08-20	5.38	5.52	5.35	5.47	773529
2020-08-21	5.45	5.48	5.33	5.35	555857
2020-08-24	5.42	5.43	5.30	5.40	517961
2020-08-25	5.44	5.63	5.37	5.55	1072537
2020-08-26	5.56	5.69	5.47	5.56	737514
2020-08-27	5.56	5.64	5.35	5.38	791553
2020-08-28	5.46	5.74	5.45	5.71	1110318
2020-08-31	5.80	5.95	5.57	5.58	1355619
2020-09-01	5.63	5.77	5.55	5.64	1108988
2020-09-02	5.63	5.63	5.36	5.54	861444
2020-09-03	5.52	5.61	5.40	5.52	1016638
2020-09-04	5.55	5.61	5.28	5.42	532484
2020-09-08	5.31	5.45	5.18	5.44	956128
2020-09-09	5.51	5.53	5.40	5.41	611885
2020-09-10	5.41	5.49	5.16	5.16	2044147
2020-09-11	5.22	5.30	5.15	5.17	626356
2020-09-14	5.19	5.19	4.96	5.06	747870
2020-09-15	5.05	5.18	4.93	5.12	1146339
2020-09-16	4.90	4.96	4.72	4.85	1556759
2020-09-17	4.77	4.79	4.46	4.55	1523519
2020-09-18	4.55	4.55	4.36	4.46	1381354
2020-09-21	4.38	4.38	4.11	4.13	1237645
2020-09-22	4.16	4.18	3.86	3.88	1443560
2020-09-23	3.89	4.00	3.63	3.66	1797561
2020-09-24	3.66	3.97	3.47	3.84	2381566
2020-09-25	3.78	3.84	3.68	3.68	1034937
2020-09-28	3.69	3.84	3.68	3.72	1080975
2020-09-29	3.75	3.75	3.56	3.61	1842698
2020-09-30	3.63	3.81	3.57	3.57	1263456
2020-10-01	3.56	3.70	3.53	3.65	952699
2020-10-02	3.58	3.70	3.54	3.63	936208
2020-10-05	3.67	3.77	3.61	3.73	1271217
2020-10-06	3.79	3.86	3.56	3.57	1402153
2020-10-07	3.59	3.72	3.51	3.66	997836
2020-10-08	3.66	3.82	3.63	3.81	831202
2020-10-09	3.89	3.90	3.77	3.87	891868
2020-10-12	3.90	3.90	3.72	3.79	755139
2020-10-13	3.75	3.80	3.69	3.75	1097622
2020-10-14	3.76	3.90	3.70	3.75	1126952
2020-10-15	3.65	3.74	3.52	3.57	1083807
2020-10-16	3.63	3.65	3.50	3.56	918964
2020-10-19	3.58	3.77	3.58	3.59	1040105
2020-10-20	3.63	3.68	3.46	3.46	1312754
2020-10-21	3.45	3.53	3.34	3.34	1217040
2020-10-22	3.35	3.49	3.29	3.45	1097986
2020-10-23	3.48	3.62	3.42	3.61	1014057
2020-10-26	3.56	3.68	3.50	3.61	662132
2020-10-27	3.57	3.61	3.31	3.32	788265
2020-10-28	3.25	3.28	2.98	3.10	1574128
2020-10-29	3.10	3.27	2.99	3.26	1704177
2020-10-30	3.25	3.27	3.12	3.22	1078366
2020-11-02	3.28	3.37	3.23	3.32	1475924
2020-11-03	3.42	3.65	3.38	3.52	1133146
2020-11-04	3.53	3.64	3.48	3.50	660362
2020-11-05	3.54	3.81	3.54	3.74	777856
2020-11-06	3.74	3.79	3.53	3.73	1041554
2020-11-09	3.96	4.18	3.82	4.14	1998010
2020-11-10	4.16	4.88	4.16	4.75	3287823
2020-11-11	4.87	4.87	4.45	4.58	1388265
2020-11-12	4.58	4.65	4.26	4.32	1118596
2020-11-13	4.36	4.63	4.20	4.57	1131616
2020-11-16	4.79	4.84	4.65	4.69	941005
2020-11-17	4.69	4.95	4.55	4.92	1197350
2020-11-18	4.95	4.95	4.74	4.74	953467
2020-11-19	4.79	4.88	4.64	4.78	1219138
2020-11-20	4.79	4.80	4.64	4.76	610568
2020-11-23	4.87	5.05	4.77	5.00	853176
2020-11-24	5.15	5.50	5.05	5.33	2425406
2020-11-25	5.25	5.34	5.13	5.19	2104948
2020-11-27	5.20	5.56	5.14	5.40	926896
2020-11-30	5.35	5.40	4.97	5.03	2575244
2020-12-01	5.17	5.41	5.08	5.27	1512205
2020-12-02	5.23	5.47	5.07	5.34	1334862
2020-12-03	5.24	5.36	5.06	5.13	1538189
2020-12-04	5.23	5.58	5.23	5.29	2059473
2020-12-07	5.21	5.30	5.08	5.25	1501628
2020-12-08	5.10	5.35	5.10	5.16	956885
2020-12-09	5.17	5.34	5.05	5.14	1787810
2020-12-10	5.12	5.55	5.08	5.54	1604854
2020-12-11	5.48	5.53	5.33	5.45	751664
2020-12-14	5.48	5.63	5.33	5.39	1649683
2020-12-15	5.42	5.54	5.23	5.51	1045264
2020-12-16	5.54	5.56	5.40	5.48	789315
2020-12-17	5.56	5.63	5.43	5.48	1570963
2020-12-18	5.49	5.49	5.36	5.39	1155552
2020-12-21	5.15	5.26	5.04	5.19	878505
2020-12-22	5.20	5.20	4.92	5.01	1853292
2020-12-23	5.00	5.18	5.00	5.04	861002
2020-12-24	5.03	5.05	4.88	4.94	747667
2020-12-28	4.97	5.05	4.86	4.91	984663
2020-12-29	4.99	5.03	4.84	4.93	1660987
2020-12-30	4.96	5.10	4.88	4.90	1046842
2020-12-31	4.86	4.88	4.68	4.70	1190347
2021-01-04	4.83	4.85	4.48	4.52	1544119
2021-01-05	4.48	4.68	4.48	4.62	1438708
2021-01-06	4.61	4.74	4.59	4.65	1232332
2021-01-07	4.72	4.91	4.69	4.78	1359900
2021-01-08	4.75	4.88	4.64	4.69	1416059
2021-01-11	4.58	4.66	4.38	4.42	1343197
2021-01-12	4.40	4.45	4.12	4.18	3089513
2021-01-13	4.17	4.24	4.02	4.09	2056931
2021-01-14	4.03	4.27	3.96	4.15	2765754
2021-01-15	4.10	4.15	3.91	3.96	1881663
2021-01-19	3.99	4.04	3.94	3.94	1587709
2021-01-20	3.93	3.93	3.66	3.68	4295462
2021-01-21	3.65	3.73	3.25	3.25	6498798
2021-01-22	3.50	3.75	3.45	3.49	10015060
2021-01-25	3.68	3.69	3.38	3.45	3013464
2021-01-26	3.70	3.79	3.58	3.74	4099244
2021-01-27	3.72	4.25	3.64	4.05	4591222
2021-01-28	4.13	4.19	3.80	3.98	2236838
2021-01-29	3.93	4.00	3.61	3.65	2067653
2021-02-01	3.75	4.08	3.70	4.01	2541419
2021-02-02	4.21	4.21	3.85	3.91	2574767
2021-02-03	4.04	4.30	4.00	4.30	2436822
2021-02-04	4.34	4.38	4.12	4.30	1616640
2021-02-05	4.29	4.34	4.17	4.21	963937
2021-02-08	4.33	4.55	4.31	4.51	2607201
2021-02-09	4.50	4.68	4.37	4.68	2248660
2021-02-10	4.59	4.63	4.39	4.52	1573907
2021-02-11	4.57	4.62	4.49	4.60	1402141
2021-02-12	4.51	4.66	4.49	4.64	1117332
2021-02-16	4.70	4.81	4.61	4.74	1067426
2021-02-17	4.69	4.88	4.58	4.80	1306836
2021-02-18	4.77	4.82	4.63	4.63	1389831
2021-02-19	4.60	4.66	4.37	4.40	1535296
2021-02-22	4.39	4.41	4.11	4.11	2123415
2021-02-23	4.17	4.33	3.96	4.10	2154250
2021-02-24	4.09	4.50	4.09	4.46	1828754
2021-02-25	4.51	4.61	4.28	4.28	1353661
2021-02-26	4.29	4.49	4.22	4.33	1712588
2021-03-01	4.48	4.48	4.15	4.16	1130723
2021-03-02	4.12	4.20	3.92	3.96	2278789
2021-03-03	3.95	4.08	3.89	3.99	1418692
2021-03-04	4.04	4.66	3.92	4.19	5273215
2021-03-05	4.36	4.48	4.15	4.25	3431626
2021-03-08	4.30	4.30	3.92	3.95	2122314
2021-03-09	3.99	4.11	3.87	4.08	1603259
2021-03-10	4.09	4.38	4.09	4.31	2082958
2021-03-11	4.38	4.46	4.32	4.40	1697459
2021-03-12	4.32	4.52	4.30	4.41	1689135
2021-03-15	4.48	4.57	4.42	4.51	1291640
2021-03-16	4.53	4.60	4.32	4.39	1261443
2021-03-17	4.39	4.57	4.38	4.56	1028797
2021-03-18	4.49	4.59	4.30	4.35	1275063
2021-03-19	4.34	4.46	4.25	4.40	871227
2021-03-22	4.42	4.46	4.31	4.39	657251
2021-03-23	4.31	4.35	4.13	4.20	1012096
2021-03-24	4.18	4.27	4.09	4.10	762166
2021-03-25	4.03	4.12	3.90	4.10	1415491
2021-03-26	4.18	4.28	4.01	4.12	1257409
2021-03-29	4.11	4.22	4.07	4.09	915990
2021-03-30	4.08	4.19	4.06	4.12	496195
2021-03-31	4.15	4.20	4.06	4.11	1153601
2021-04-01	4.12	4.26	4.07	4.24	605087
2021-04-05	4.27	4.28	4.04	4.15	2293741
2021-04-06	4.10	4.39	4.10	4.38	1301938
2021-04-07	4.33	4.37	4.26	4.29	748301
2021-04-08	4.28	4.33	4.15	4.18	748504
2021-04-09	4.14	4.21	3.97	4.02	1283399
2021-04-12	4.02	4.10	3.88	3.92	1566169
2021-04-13	3.90	4.01	3.84	3.93	1196002
2021-04-14	3.94	4.12	3.91	3.94	1718612
2021-04-15	3.92	3.93	3.84	3.84	1011557
2021-04-16	3.88	3.96	3.77	3.96	1242535
2021-04-19	3.93	4.07	3.89	3.92	1151335
2021-04-20	3.90	3.94	3.73	3.80	1000139
2021-04-21	3.75	3.87	3.72	3.86	1046982
2021-04-22	3.84	3.89	3.76	3.76	874548
2021-04-23	3.78	3.82	3.68	3.75	1187206
2021-04-26	3.73	3.91	3.73	3.78	1476956
2021-04-27	3.82	3.89	3.80	3.88	1175792
2021-04-28	3.90	4.05	3.88	4.00	995946
2021-04-29	4.06	4.06	3.87	3.99	1008087
2021-04-30	3.93	3.98	3.77	3.78	1158479
2021-05-03	3.81	3.87	3.71	3.76	852844
2021-05-04	3.73	3.74	3.62	3.68	1444058
2021-05-05	3.72	3.83	3.64	3.79	447160
2021-05-06	3.78	3.82	3.71	3.77	1261139
2021-05-07	3.77	4.00	3.73	3.99	1622213
2021-05-10	4.00	4.17	3.97	4.07	1340189
2021-05-11	3.98	4.00	3.88	3.90	1225087
2021-05-12	3.94	4.29	3.90	4.15	3169712
2021-05-13	4.16	4.45	4.13	4.20	2416743
2021-05-14	4.32	4.57	4.23	4.47	2829951
2021-05-17	4.48	4.71	4.40	4.69	2178498
2021-05-18	4.69	4.83	4.60	4.69	2375774
2021-05-19	4.59	4.66	4.49	4.55	1005476
2021-05-20	4.55	4.68	4.47	4.58	1012809
2021-05-21	4.63	4.64	4.47	4.50	990892
2021-05-24	4.52	4.78	4.51	4.63	1057223
2021-05-25	4.62	4.69	4.51	4.51	728624
2021-05-26	4.47	4.59	4.45	4.52	812514
2021-05-27	4.51	4.61	4.50	4.56	1915046
2021-05-28	4.60	4.74	4.58	4.70	1117162
2021-06-01	4.85	4.95	4.79	4.88	1532115
2021-06-02	4.95	5.04	4.88	4.95	1916592
2021-06-03	4.91	5.16	4.88	5.15	1706873
2021-06-04	5.23	5.42	5.13	5.40	2229554
2021-06-07	5.44	5.72	5.43	5.66	2516583
2021-06-08	5.70	5.71	5.43	5.51	1328601
2021-06-09	5.54	5.61	5.43	5.55	1586599
2021-06-10	5.62	5.80	5.62	5.72	1668688
2021-06-11	5.78	5.78	5.28	5.38	2149267
2021-06-14	5.40	5.66	5.38	5.46	1123834
2021-06-15	5.44	5.52	5.30	5.43	956475
2021-06-16	5.40	5.51	5.36	5.50	903859
2021-06-17	5.50	5.50	5.06	5.14	1658551
2021-06-18	5.07	5.14	4.93	5.05	1749526
2021-06-21	5.05	5.11	5.00	5.04	964122
2021-06-22	5.06	5.34	4.94	5.21	1467271
2021-06-23	5.27	5.45	5.03	5.05	2052894
2021-06-24	5.09	5.27	5.05	5.22	1904853
2021-06-25	4.89	4.94	4.60	4.89	5602329
2021-06-28	4.81	4.83	4.57	4.69	3415207
2021-06-29	4.68	4.70	4.54	4.55	1474612
2021-06-30	4.55	4.68	4.53	4.68	1446427
2021-07-01	4.73	4.78	4.59	4.59	878470
2021-07-02	4.58	4.59	4.46	4.53	1002755
2021-07-06	4.55	4.60	4.33	4.34	1762337
2021-07-07	4.35	4.38	4.23	4.33	1085545
2021-07-08	4.25	4.30	4.20	4.22	939708
2021-07-09	4.31	4.35	4.21	4.32	946754
2021-07-12	4.27	4.57	4.26	4.53	1085508
2021-07-13	4.50	4.60	4.50	4.55	773570
2021-07-14	4.59	4.70	4.47	4.50	1076474
2021-07-15	4.43	4.49	4.34	4.34	624219
2021-07-16	4.35	4.36	4.15	4.22	1128353
2021-07-19	4.11	4.15	4.04	4.10	1008207
2021-07-20	4.13	4.18	3.99	4.15	1000584
2021-07-21	4.22	4.45	4.21	4.39	1426621
2021-07-22	4.37	4.40	4.22	4.32	1284266
2021-07-23	4.36	4.36	4.18	4.24	1194920
2021-07-26	4.21	4.43	4.21	4.36	907699
2021-07-27	4.37	4.37	4.17	4.22	1152743
2021-07-28	4.23	4.35	4.18	4.33	626104
2021-07-29	4.36	4.45	4.32	4.38	647203
2021-07-30	4.35	4.48	4.30	4.36	595528
2021-08-02	4.33	4.36	4.23	4.27	859111
2021-08-03	4.27	4.31	4.15	4.29	928545
2021-08-04	4.27	4.34	4.15	4.19	779873
2021-08-05	4.22	4.47	4.17	4.39	995948
2021-08-06	4.42	4.48	4.36	4.43	600462
2021-08-09	4.39	4.50	4.35	4.48	819675
2021-08-10	4.49	4.75	4.45	4.74	1394320
2021-08-11	4.80	5.14	4.75	5.10	2719878
2021-08-12	5.12	5.12	4.92	5.04	2197774
2021-08-13	4.98	4.98	4.84	4.87	1224207
2021-08-16	4.79	4.86	4.69	4.80	898139
2021-08-17	4.75	4.90	4.68	4.77	1150861
2021-08-18	4.73	4.74	4.57	4.60	1166881
2021-08-19	4.53	4.53	4.26	4.40	1882809
2021-08-20	4.35	4.49	4.34	4.41	838049
2021-08-23	4.50	4.62	4.50	4.57	1186247
2021-08-24	4.64	4.93	4.63	4.84	2186455
2021-08-25	4.85	5.03	4.77	5.00	1593748
2021-08-26	4.98	5.00	4.88	4.91	983642
2021-08-27	4.97	5.13	4.95	5.07	1014708
2021-08-30	5.08	5.26	4.92	5.20	1893845
2021-08-31	5.21	5.29	5.14	5.21	1926356
2021-09-01	5.21	5.27	5.02	5.04	1852959
2021-09-02	5.09	5.17	5.02	5.05	1131317
2021-09-03	5.05	5.05	4.91	4.94	736895
2021-09-07	4.98	5.37	4.92	5.32	2471977
2021-09-08	5.30	5.43	5.12	5.20	2139233
2021-09-09	5.19	5.42	5.13	5.26	1949966
2021-09-10	5.36	5.37	5.10	5.15	1669464
2021-09-13	5.62	5.86	5.38	5.42	5191222
2021-09-14	5.46	5.50	5.24	5.35	1383482
2021-09-15	5.41	5.51	5.27	5.35	1402997
2021-09-16	5.36	5.43	5.11	5.35	1361920
2021-09-17	5.24	5.29	5.11	5.18	2125750
2021-09-20	5.03	5.03	4.73	4.86	2416209
2021-09-21	4.96	4.97	4.63	4.70	1681797
2021-09-22	4.77	4.86	4.62	4.66	1887775
2021-09-23	4.64	4.71	4.58	4.63	1226702
2021-09-24	4.58	4.64	4.46	4.53	1529361
2021-09-27	4.61	4.72	4.54	4.55	2619235
2021-09-28	4.61	4.73	4.52	4.58	1440145
2021-09-29	4.56	4.67	4.49	4.53	1162993
2021-09-30	4.57	4.76	4.55	4.66	1619789
2021-10-01	4.68	4.75	4.61	4.67	1113255
2021-10-04	4.74	4.80	4.68	4.72	1176125
2021-10-05	4.73	4.93	4.69	4.90	2014042
2021-10-06	4.86	4.87	4.68	4.81	1978441
2021-10-07	4.83	4.95	4.80	4.80	1758672
2021-10-08	4.86	4.95	4.78	4.82	1108795
2021-10-11	4.87	4.96	4.74	4.77	1040292
2021-10-12	4.74	4.79	4.59	4.59	2236298
2021-10-13	4.55	4.62	4.40	4.61	2016372
2021-10-14	4.64	4.68	4.52	4.54	1247389
2021-10-15	4.57	4.67	4.53	4.58	1496107
2021-10-18	4.61	4.67	4.48	4.53	1625718
2021-10-19	4.59	4.59	4.43	4.52	2204471
2021-10-20	4.51	4.77	4.48	4.74	2298886
2021-10-21	4.71	4.82	4.55	4.59	2349618
2021-10-22	4.59	4.59	4.41	4.47	2743141
2021-10-25	4.52	4.69	4.51	4.66	1792020
2021-10-26	4.65	4.72	4.60	4.64	1289150
2021-10-27	4.58	4.66	4.48	4.49	1096450
2021-10-28	4.45	4.50	4.36	4.39	1892847
2021-10-29	4.37	4.38	4.20	4.20	2289333
2021-11-01	4.28	4.37	4.26	4.35	1465163
2021-11-02	4.32	4.32	4.14	4.17	2096542
2021-11-03	4.11	4.30	4.05	4.28	3468103
2021-11-04	4.36	4.39	4.11	4.11	3640050
2021-11-05	4.18	4.21	4.09	4.19	1888162
2021-11-08	4.24	4.40	4.23	4.34	1125361
2021-11-09	4.35	4.56	4.30	4.56	2839071
2021-11-10	4.63	4.73	4.37	4.40	2842474
2021-11-11	4.36	4.42	4.23	4.30	2583640
2021-11-12	4.27	4.33	4.15	4.30	7637025
2021-11-15	4.32	4.35	4.17	4.25	2234451
2021-11-16	4.25	4.26	4.01	4.02	5131774
2021-11-17	4.04	4.13	3.88	3.97	3574880
2021-11-18	3.94	4.15	3.84	4.10	3976932
2021-11-19	4.00	4.08	3.83	3.87	3336646
2021-11-22	3.90	3.94	3.76	3.76	2766468
2021-11-23	3.81	3.83	3.69	3.78	4025369
2021-11-24	3.79	3.80	3.65	3.65	3723050
2021-11-26	3.60	3.60	3.39	3.43	4596092
2021-11-29	3.54	3.60	3.39	3.39	5426719
2021-11-30	3.35	3.61	3.34	3.58	26213282
2021-12-01	3.69	4.01	3.67	3.67	7569718
2021-12-02	3.74	4.01	3.74	3.96	3524652
2021-12-03	3.99	4.04	3.74	3.82	4477191
2021-12-06	3.91	4.05	3.86	3.99	3354578
2021-12-07	4.10	4.22	4.10	4.19	2588443
2021-12-08	4.27	4.29	4.11	4.17	1854454
2021-12-09	4.11	4.15	4.01	4.07	2871065
2021-12-10	4.13	4.13	3.97	3.99	2350013
2021-12-13	3.98	3.99	3.82	3.88	2364900
2021-12-14	3.86	3.96	3.80	3.81	1432172
2021-12-15	3.79	3.87	3.72	3.82	1967777
2021-12-16	3.88	4.00	3.86	3.91	1477577
2021-12-17	3.84	3.93	3.78	3.81	1836662
2021-12-20	3.71	3.76	3.62	3.75	1831816
2021-12-21	3.84	3.93	3.83	3.84	1753535
2021-12-22	3.81	3.91	3.80	3.89	1729124
2021-12-23	3.88	3.96	3.87	3.92	1805997
2021-12-27	3.92	4.12	3.87	4.07	2069542
2021-12-28	4.10	4.21	4.05	4.07	1540769
2021-12-29	4.03	4.07	3.93	3.99	1306052
2021-12-30	4.03	4.06	3.88	3.91	1671765
2021-12-31	3.89	3.90	3.80	3.82	958370
2022-01-03	3.85	4.10	3.85	4.04	2481612
2022-01-04	4.12	4.20	4.08	4.16	2657914
2022-01-05	4.21	4.29	3.98	3.99	1949435
2022-01-06	4.09	4.09	3.94	3.95	1342191
2022-01-07	3.94	4.03	3.86	4.03	1133060
2022-01-10	4.02	4.03	3.87	3.91	1342459
2022-01-11	3.95	4.11	3.90	4.09	2038226
2022-01-12	4.11	4.16	4.06	4.15	1993863
2022-01-13	4.25	4.41	4.20	4.20	5478705
2022-01-14	4.30	4.40	4.22	4.36	2916206
2022-01-18	4.37	4.38	4.14	4.17	3442756
2022-01-19	4.17	4.27	4.08	4.09	2183842
2022-01-20	4.02	4.09	3.95	3.98	2120769
2022-01-21	3.88	3.91	3.76	3.83	2925494
2022-01-24	3.63	3.79	3.54	3.77	3035320
2022-01-25	3.72	3.98	3.69	3.93	1725747
2022-01-26	4.02	4.07	3.92	3.95	1883688
2022-01-27	4.06	4.06	3.86	3.97	2078196
2022-01-28	4.18	4.28	4.13	4.25	4442869
2022-01-31	4.20	4.36	4.15	4.32	2535179
2022-02-01	4.28	4.49	4.26	4.37	3254250
2022-02-02	4.41	4.45	4.24	4.31	1563867
2022-02-03	4.20	4.23	4.11	4.16	1463031
2022-02-04	4.17	4.19	4.02	4.10	1395250
2022-02-07	4.12	4.18	4.03	4.13	1072946
2022-02-08	4.10	4.16	4.00	4.05	1564146
2022-02-09	4.06	4.19	4.06	4.07	1816709
2022-02-10	4.00	4.24	3.99	4.11	2659164
2022-02-11	4.16	4.33	4.12	4.19	3191410
2022-02-14	4.29	4.33	4.08	4.09	2038552
2022-02-15	3.98	4.15	3.95	4.14	2714994
2022-02-16	4.15	4.45	4.14	4.39	2420689
2022-02-17	4.36	4.42	4.28	4.32	1457495
2022-02-18	4.26	4.38	4.24	4.29	1623288
2022-02-22	4.36	4.57	4.36	4.46	2928600
2022-02-23	4.51	4.58	4.37	4.44	2511788
2022-02-24	4.44	4.45	4.22	4.31	3256413
2022-02-25	4.29	4.39	4.26	4.38	1374528
2022-02-28	4.33	4.33	4.07	4.20	2853650
2022-03-01	4.20	4.39	4.19	4.35	3037643
2022-03-02	4.41	4.87	4.41	4.68	4609059
2022-03-03	4.67	4.75	4.46	4.55	2763342
2022-03-04	4.60	4.61	4.27	4.34	2754789
2022-03-07	4.40	4.53	4.05	4.08	3684367
2022-03-08	4.14	4.50	4.12	4.38	2966836
2022-03-09	4.44	4.70	4.40	4.65	3056108
2022-03-10	4.62	4.97	4.61	4.82	3715455
2022-03-11	4.82	4.84	4.64	4.66	1755422
2022-03-14	4.64	4.66	4.39	4.50	2353856
2022-03-15	4.40	4.44	4.26	4.34	2428843
2022-03-16	4.40	4.48	4.25	4.31	2060450
2022-03-17	4.31	4.50	4.30	4.48	1935108
2022-03-18	4.50	4.53	4.37	4.38	1392474
2022-03-21	4.46	4.64	4.45	4.57	1975610
2022-03-22	4.65	4.67	4.51	4.53	1688839
2022-03-23	4.57	4.75	4.57	4.65	2030983
2022-03-24	4.64	4.85	4.62	4.79	1708179
2022-03-25	4.78	4.87	4.69	4.79	2347549
2022-03-28	4.70	4.85	4.61	4.76	1807479
2022-03-29	4.67	4.84	4.59	4.81	2584056
2022-03-30	4.81	5.00	4.81	4.88	2098641
2022-03-31	4.85	4.94	4.77	4.83	2276400
2022-04-01	4.87	5.05	4.83	5.05	4072114
2022-04-04	5.14	5.38	5.13	5.31	3679429
2022-04-05	5.40	5.59	5.18	5.19	3269881
2022-04-06	5.20	5.23	5.05	5.07	1749578
2022-04-07	5.16	5.21	4.96	5.13	1757127
2022-04-08	5.18	5.24	5.13	5.14	961678
2022-04-11	5.04	5.13	5.01	5.03	1230258
2022-04-12	5.14	5.21	5.03	5.07	1489015
2022-04-13	5.12	5.19	5.06	5.14	1312451
2022-04-14	5.10	5.25	5.07	5.18	1467397
2022-04-18	5.30	5.43	5.19	5.23	1810612
2022-04-19	5.20	5.29	5.08	5.14	1403576
2022-04-20	5.14	5.21	5.01	5.07	1277416
2022-04-21	5.08	5.10	4.75	4.77	1980002
2022-04-22	4.74	4.84	4.59	4.64	2161006
2022-04-25	4.46	4.49	4.26	4.47	3280573
2022-04-26	4.44	4.44	4.14	4.15	3123398
2022-04-27	4.13	4.25	4.07	4.19	1638144
2022-04-28	4.25	4.41	4.15	4.33	1421342
2022-04-29	4.32	4.44	4.20	4.24	1159416
2022-05-02	4.19	4.25	4.04	4.14	1814528
2022-05-03	4.12	4.31	4.12	4.26	1700427
2022-05-04	4.36	4.41	4.20	4.40	1218184
2022-05-05	4.40	4.42	4.09	4.14	1605013
2022-05-06	4.16	4.21	4.01	4.12	1471462
2022-05-09	4.00	4.05	3.84	3.88	2175342
2022-05-10	3.93	4.00	3.80	3.92	1899762
2022-05-11	3.97	4.16	3.93	4.06	2347874
2022-05-12	4.02	4.12	3.86	4.04	2035376
2022-05-13	4.12	4.27	4.12	4.25	1492378
2022-05-16	4.25	4.50	4.25	4.42	2631798
2022-05-17	4.53	4.57	4.44	4.49	1405240
2022-05-18	4.50	4.52	4.23	4.26	1207804
2022-05-19	4.25	4.42	4.23	4.37	1164232
2022-05-20	4.44	4.45	4.24	4.34	941400
2022-05-23	4.35	4.50	4.29	4.50	1411314
2022-05-24	4.47	4.49	4.34	4.43	1160538
2022-05-25	4.40	4.52	4.40	4.50	1052596
2022-05-26	4.51	4.62	4.51	4.54	1210757
2022-05-27	4.49	4.67	4.44	4.66	2336790
2022-05-31	4.68	4.72	4.48	4.50	1531557
2022-06-01	4.51	4.60	4.35	4.40	1273831
2022-06-02	4.37	4.40	4.29	4.37	1637168
2022-06-03	4.34	4.51	4.25	4.44	2277977
2022-06-06	4.53	4.63	4.34	4.36	1743327
2022-06-07	4.30	4.41	4.28	4.38	1427574
2022-06-08	4.39	4.51	4.34	4.39	2485772
2022-06-09	4.39	4.39	4.12	4.14	2358314
2022-06-10	4.12	4.13	4.00	4.05	2735965
2022-06-13	3.93	3.93	3.77	3.88	3382059
2022-06-14	3.91	3.96	3.70	3.72	3329453
2022-06-15	3.74	3.81	3.66	3.75	2702879
2022-06-16	3.62	3.67	3.50	3.52	2203909
2022-06-17	3.54	3.57	3.32	3.42	2863185
2022-06-21	3.52	3.55	3.40	3.54	2854537
2022-06-22	3.45	3.52	3.35	3.47	1709587
2022-06-23	3.51	3.53	3.15	3.23	4656310
2022-06-24	3.27	3.32	3.18	3.22	2593798
2022-06-27	3.28	3.43	3.23	3.38	2366377
2022-06-28	3.47	3.56	3.36	3.43	1492971
2022-06-29	3.48	3.53	3.27	3.34	1579929
2022-06-30	3.35	3.35	3.18	3.26	1321633
2022-07-01	3.26	3.33	3.16	3.32	994437
2022-07-05	3.18	3.19	2.98	3.13	2529469
2022-07-06	3.13	3.13	2.98	3.09	1959782
2022-07-07	3.16	3.28	3.11	3.12	1826790
2022-07-08	3.17	3.20	3.08	3.17	1083971
2022-07-11	3.10	3.16	3.01	3.05	1160937
2022-07-12	3.01	3.05	2.90	3.00	1900656
2022-07-13	2.94	3.09	2.94	3.01	1121135
2022-07-14	2.94	2.95	2.83	2.93	1489426
2022-07-15	3.04	3.08	2.89	2.97	1294969
2022-07-18	3.01	3.11	2.97	2.99	1358494
2022-07-19	3.02	3.07	2.97	3.06	1114814
2022-07-20	3.04	3.05	2.96	2.99	970149
2022-07-21	2.90	2.94	2.82	2.91	2360214
2022-07-22	2.89	2.97	2.89	2.91	1261764
2022-07-25	2.95	3.14	2.94	3.14	2101390
2022-07-26	3.19	3.27	3.14	3.20	1322227
2022-07-27	3.24	3.35	3.15	3.35	1592729
2022-07-28	3.40	3.51	3.30	3.48	2282800
2022-07-29	3.60	3.80	3.55	3.71	3768839
2022-08-01	3.66	3.73	3.56	3.65	1407672
2022-08-02	3.61	3.74	3.61	3.66	1048539
2022-08-03	3.71	3.75	3.64	3.72	1040866
2022-08-04	3.73	3.79	3.62	3.66	1096403
2022-08-05	3.60	3.78	3.52	3.75	1423273
2022-08-08	3.73	4.03	3.73	4.00	1523962
2022-08-09	4.02	4.06	3.89	3.91	1428917
2022-08-10	3.96	3.96	3.84	3.91	1709798
2022-08-11	4.02	4.18	4.00	4.09	2410026
2022-08-12	4.12	4.43	4.11	4.41	3491366
2022-08-15	4.35	4.65	4.22	4.64	3284282
2022-08-16	4.65	4.75	4.55	4.61	2116471
2022-08-17	4.61	4.72	4.50	4.64	2434109
2022-08-18	4.65	4.94	4.65	4.85	2554100
2022-08-19	4.79	4.79	4.61	4.65	1595373
2022-08-22	4.59	4.86	4.47	4.77	2282653
2022-08-23	4.84	5.21	4.81	5.17	5211003
2022-08-24	5.15	5.35	5.07	5.30	3188912
2022-08-25	5.33	5.64	5.22	5.58	4290713
2022-08-26	5.53	5.59	5.41	5.51	2642286
2022-08-29	5.45	6.07	5.44	5.88	5102079
2022-08-30	5.89	5.94	5.45	5.51	4563043
2022-08-31	5.28	5.68	5.16	5.49	2942465
2022-09-01	5.47	5.65	5.35	5.62	2559060
2022-09-02	5.71	5.96	5.56	5.82	2965039
2022-09-06	5.95	6.25	5.76	6.02	4113226
2022-09-07	5.95	6.64	5.77	6.60	5437724
2022-09-08	6.74	7.04	6.61	6.77	5529863
2022-09-09	6.90	7.05	6.77	6.97	3345535
2022-09-12	7.10	7.28	6.88	7.02	3229304
2022-09-13	6.88	7.33	6.79	7.11	3234420
2022-09-14	7.15	7.37	7.15	7.30	2937822
2022-09-15	7.22	7.31	6.54	6.67	5160457
2022-09-16	6.66	7.10	6.55	6.97	3440728
2022-09-19	6.76	7.33	6.70	7.21	3387718
2022-09-20	7.14	7.26	7.08	7.16	2029963
2022-09-21	7.25	7.26	6.71	6.82	2883523
2022-09-22	6.97	7.05	6.84	6.92	2012254
2022-09-23	6.46	6.50	6.13	6.23	4363408
2022-09-26	6.08	6.48	5.99	6.25	2911764
2022-09-27	6.37	6.42	6.20	6.21	1663327
2022-09-28	6.21	6.41	6.15	6.39	1975620
2022-09-29	6.30	6.40	6.16	6.22	1814586
2022-09-30	6.12	6.26	6.08	6.21	1652181
2022-10-03	6.50	6.87	6.49	6.82	2343558
2022-10-04	6.99	7.09	6.84	6.93	2252602
2022-10-05	6.95	7.48	6.81	7.40	4315543
2022-10-06	7.50	7.54	7.16	7.21	2398636
2022-10-07	7.30	7.52	7.08	7.19	2566219
2022-10-10	7.18	7.24	6.78	6.88	2180291
2022-10-11	6.89	6.97	6.67	6.73	1980310
2022-10-12	6.62	6.72	6.46	6.60	1621203
2022-10-13	6.55	6.97	6.45	6.87	1294643
2022-10-14	6.84	6.88	6.64	6.66	1149828
2022-10-17	6.81	7.15	6.78	7.07	1758673
2022-10-18	7.10	7.19	6.76	6.94	1466253
2022-10-19	6.95	7.19	6.95	7.04	1570250
2022-10-20	7.15	7.49	7.02	7.05	2881073
2022-10-21	7.02	7.21	6.87	7.17	1743823
2022-10-24	7.10	7.61	6.82	7.39	5172052
2022-10-25	7.62	7.69	7.46	7.63	2969804
2022-10-26	7.67	7.98	7.66	7.78	2642670
2022-10-27	7.92	7.99	7.73	7.87	1689372
2022-10-28	7.91	8.00	7.52	7.64	1881912
2022-10-31	7.49	7.70	7.36	7.64	1963162
2022-11-01	7.78	8.34	7.76	8.26	2715914
2022-11-02	8.25	8.31	7.93	7.93	2031571
2022-11-03	7.92	8.25	7.82	8.12	2405208
2022-11-04	8.39	8.59	8.02	8.04	2108535
2022-11-07	8.05	8.27	7.92	7.93	1627907
2022-11-08	7.90	7.90	7.61	7.75	1936873
2022-11-09	7.73	7.75	7.04	7.12	2799698
2022-11-10	7.50	7.61	7.11	7.19	1799973
2022-11-11	7.36	7.71	7.35	7.65	1808865
2022-11-14	7.59	8.12	7.34	8.04	2842935
2022-11-15	8.17	8.41	8.03	8.08	2143120
2022-11-16	8.05	8.06	7.59	7.64	1654601
2022-11-17	7.48	7.58	7.21	7.39	2184586
2022-11-18	7.31	7.50	7.11	7.36	1493958
2022-11-21	7.18	7.28	6.79	7.27	2939592
2022-11-22	7.43	7.59	7.27	7.48	1544293
2022-11-23	7.48	7.72	7.36	7.66	1711288
2022-11-25	7.75	8.34	7.75	8.22	2308584
2022-11-28	7.99	8.44	7.90	8.28	2553612
2022-11-29	8.36	8.70	8.34	8.60	2950472
2022-11-30	8.73	8.85	8.27	8.39	5084172
2022-12-01	8.43	8.50	8.16	8.38	1383708
2022-12-02	8.35	8.54	8.26	8.26	1093744
2022-12-05	8.39	8.47	7.78	7.78	2133371
2022-12-06	7.84	7.98	7.55	7.65	1656812
2022-12-07	7.71	7.85	7.60	7.78	1371518
2022-12-08	7.91	7.99	7.38	7.40	1779058
2022-12-09	7.34	7.50	7.21	7.38	1501706
2022-12-12	7.35	7.58	7.32	7.49	1328539
2022-12-13	7.69	7.78	7.50	7.51	1499018
2022-12-14	7.50	7.63	7.29	7.39	1586514
2022-12-15	7.32	7.48	7.24	7.47	1380028
2022-12-16	7.32	7.49	7.28	7.47	1181931
2022-12-19	7.54	7.94	7.47	7.94	1920678
2022-12-20	7.99	8.77	7.97	8.47	3360035
2022-12-21	8.60	8.73	8.54	8.68	2297239
2022-12-22	8.68	8.86	8.51	8.86	2196764
2022-12-23	8.90	9.12	8.84	9.09	2946944
2022-12-27	8.99	9.05	8.73	8.84	1753471
2022-12-28	8.91	9.24	8.76	9.09	2585426
2022-12-29	9.15	9.39	9.04	9.05	2178247
2022-12-30	9.07	9.27	8.97	9.19	1591912
2023-01-03	9.23	9.50	8.64	8.71	3595097
2023-01-04	8.70	8.81	8.50	8.71	1694038
2023-01-05	8.71	9.36	8.68	9.35	2467675
2023-01-06	9.54	9.72	9.42	9.45	2349927
2023-01-09	9.55	9.77	9.36	9.75	2298850
2023-01-10	9.77	9.83	9.50	9.72	2283099
2023-01-11	9.73	9.92	9.68	9.87	2201932
2023-01-12	9.89	10.66	9.77	10.35	4522789
2023-01-13	10.35	11.32	10.35	11.08	4382422
2023-01-17	11.28	12.22	11.03	12.22	6693196
2023-01-18	12.35	13.11	11.19	11.21	8447927
2023-01-19	10.98	11.31	10.64	11.22	4154876
2023-01-20	11.37	12.05	11.29	11.92	4536065
2023-01-23	12.03	12.75	11.87	11.98	4244927
2023-01-24	11.90	12.27	11.56	12.00	2038294
2023-01-25	11.92	12.11	11.51	12.08	2371436
2023-01-26	12.29	12.35	11.77	12.02	1499006
2023-01-27	11.92	12.10	11.51	11.54	1899570
2023-01-30	11.41	11.51	10.90	11.15	3362932
2023-01-31	11.15	12.02	11.09	11.95	3097957
2023-02-01	11.89	12.07	11.28	11.75	2669485
2023-02-02	11.91	11.98	11.20	11.47	2432146
2023-02-03	11.26	11.75	11.14	11.18	2173384
2023-02-06	11.31	11.51	10.99	11.48	1604513
2023-02-07	11.50	11.76	11.30	11.54	2184770
2023-02-08	11.54	11.93	11.28	11.55	2267575
2023-02-09	11.61	11.74	11.16	11.28	2002020
2023-02-10	11.43	11.74	11.35	11.58	2390329
2023-02-13	11.75	12.49	11.55	12.03	4543969
2023-02-14	12.01	12.32	11.78	12.09	3058464
2023-02-15	12.05	12.09	11.58	11.88	2470014
2023-02-16	11.87	12.59	11.81	11.89	2891604
2023-02-17	11.60	11.64	11.07	11.41	3163353
2023-02-21	11.41	11.67	11.28	11.40	1559838
2023-02-22	11.32	11.47	11.14	11.37	1344558
2023-02-23	11.52	11.79	11.46	11.71	1302912
2023-02-24	11.58	11.91	11.36	11.88	1648418
2023-02-27	11.95	12.22	11.90	12.11	1922408
2023-02-28	12.22	12.24	11.60	11.77	2249850
2023-03-01	11.71	12.15	11.66	12.10	1905170
2023-03-02	12.03	12.03	11.49	11.55	2429501
2023-03-03	11.45	12.00	11.34	11.93	1979101
2023-03-06	11.93	12.74	11.80	12.71	3776287
2023-03-07	12.70	12.70	11.67	11.80	3721580
2023-03-08	11.86	12.13	11.79	12.05	2080539
2023-03-09	12.02	12.36	11.56	11.56	3277072
2023-03-10	11.80	11.90	10.60	10.65	4901749
2023-03-13	10.27	10.52	9.83	9.91	4987457
2023-03-14	9.96	10.46	9.72	9.78	3103617
2023-03-15	9.22	9.40	8.73	9.27	4710191
2023-03-16	9.15	9.65	9.04	9.52	2505998
2023-03-17	9.40	9.48	9.03	9.05	2098705
2023-03-20	8.99	9.45	8.95	9.13	1803761
2023-03-21	9.33	10.00	9.29	9.82	2310528
2023-03-22	9.82	10.11	9.63	9.77	2100090
2023-03-23	9.92	10.15	9.55	9.66	1436308
2023-03-24	9.57	9.74	9.33	9.62	1159951
2023-03-27	9.78	10.36	9.78	10.31	1900665
2023-03-28	10.34	10.99	10.33	10.83	2960479
2023-03-29	11.05	11.36	10.91	11.23	2958608
2023-03-30	11.39	11.54	11.06	11.43	2642347
2023-03-31	11.56	11.70	10.72	10.98	4401319
2023-04-03	11.51	11.70	11.20	11.65	2815474
2023-04-04	11.70	11.81	11.13	11.40	2080423
2023-04-05	11.40	11.49	11.05	11.47	1360272
2023-04-06	11.56	11.66	11.09	11.16	1183398
2023-04-10	11.38	12.54	11.37	12.30	4166991
2023-04-11	12.47	12.66	12.32	12.41	2158272
2023-04-12	12.51	12.65	12.46	12.54	2050904
2023-04-13	12.62	12.68	12.31	12.35	1431213
2023-04-14	12.40	12.62	12.27	12.45	1483172
2023-04-17	12.45	12.52	12.08	12.28	1547209
2023-04-18	12.33	12.67	12.18	12.22	2104579
2023-04-19	11.95	12.02	11.46	11.56	2457629
2023-04-20	11.37	11.63	11.30	11.48	1370483
2023-04-21	11.41	11.57	11.24	11.30	2003756
2023-04-24	11.44	11.59	11.28	11.43	1504081
2023-04-25	11.32	11.37	10.90	11.12	1765753
2023-04-26	11.31	11.38	10.98	11.02	1858352
2023-04-27	11.00	11.21	10.90	11.08	1250447
2023-04-28	10.95	11.22	10.80	11.12	1863501
2023-05-01	11.00	11.34	10.72	10.97	1331772
2023-05-02	10.90	10.90	10.59	10.81	1611653
2023-05-03	10.64	10.81	10.54	10.62	1230580
2023-05-04	10.63	10.84	10.49	10.54	1249813
2023-05-05	10.83	11.51	10.77	11.39	1909612
2023-05-08	11.72	11.82	11.51	11.52	1377668
2023-05-09	11.39	11.90	11.32	11.74	1144119
2023-05-10	11.82	11.89	11.63	11.65	1081206
2023-05-11	11.50	11.88	11.16	11.75	1942188
2023-05-12	11.83	12.10	11.29	11.36	3426815
2023-05-15	11.41	11.50	10.67	11.13	2471791
2023-05-16	11.07	11.37	10.79	10.80	1304471
2023-05-17	10.97	11.19	10.78	11.06	1261421
2023-05-18	11.03	11.03	10.65	10.88	1207395
2023-05-19	10.92	10.98	10.76	10.81	1226300
2023-05-22	10.85	10.98	10.74	10.80	1699996
2023-05-23	10.80	11.41	10.60	11.17	2228033
2023-05-24	11.26	11.38	10.92	11.38	1310736
2023-05-25	11.15	11.21	10.97	11.06	1008153
2023-05-26	11.29	11.55	11.11	11.12	1045618
2023-05-30	10.99	11.30	10.81	11.28	1519542
2023-05-31	11.12	11.29	10.92	10.99	1261191
2023-06-01	11.00	11.56	11.00	11.30	1555716
2023-06-02	11.52	11.77	11.39	11.48	1194508
2023-06-05	11.71	11.81	11.48	11.48	1503429
2023-06-06	11.76	12.55	11.68	12.46	2384412
2023-06-07	12.54	12.78	12.39	12.53	2025269
2023-06-08	12.53	12.85	12.45	12.62	1832409
2023-06-09	12.65	12.88	12.49	12.55	1400793
2023-06-12	12.31	12.60	12.25	12.39	1098772
2023-06-13	12.52	12.74	12.36	12.40	1292164
2023-06-14	12.54	12.64	12.30	12.50	1145722
2023-06-15	12.60	13.46	12.59	13.45	3420607
2023-06-16	13.52	14.80	13.33	14.55	4698465
2023-06-20	14.68	14.72	14.35	14.54	2435405
2023-06-21	14.53	15.47	14.47	15.45	3989897
2023-06-22	15.30	15.40	14.48	14.73	3698766
2023-06-23	14.49	15.05	14.14	14.79	1644793
2023-06-26	15.66	15.98	15.09	15.40	4060458
2023-06-27	15.41	15.66	14.77	14.99	2319270
2023-06-28	15.06	15.37	14.75	14.77	2545512
2023-06-29	14.93	15.19	14.66	15.19	1513263
2023-06-30	15.06	15.16	14.80	14.89	1781131
2023-07-03	15.07	15.38	14.85	14.89	1000186
2023-07-05	15.00	15.16	14.64	15.15	1589084
2023-07-06	15.09	15.09	13.87	14.05	3946918
2023-07-07	14.19	14.55	14.14	14.37	1780218
2023-07-10	14.30	14.57	14.26	14.51	1212978
2023-07-11	14.49	14.55	14.23	14.42	1268046
2023-07-12	14.60	15.05	14.60	14.94	1367353
2023-07-13	14.98	15.31	14.81	15.17	1670998
2023-07-14	15.02	15.02	14.36	14.48	1440324
2023-07-17	14.49	15.48	14.49	15.24	2580849
2023-07-18	15.13	15.76	15.06	15.48	1755013
2023-07-19	15.53	15.74	15.12	15.35	1208839
2023-07-20	15.39	15.43	15.07	15.25	1226786
2023-07-21	15.35	15.66	15.11	15.46	1183878
2023-07-24	15.59	16.19	15.26	15.63	2205389
2023-07-25	15.65	15.80	15.36	15.63	866530
2023-07-26	15.72	15.72	15.33	15.40	1010755
2023-07-27	15.39	15.40	14.34	14.35	2469279
2023-07-28	14.40	14.77	14.40	14.59	1966604
2023-07-31	14.61	14.98	14.50	14.89	1340848
2023-08-01	14.66	14.98	14.57	14.68	1374678
2023-08-02	14.60	14.60	14.01	14.26	1448476
2023-08-03	14.26	14.28	13.58	14.00	2272102
2023-08-04	14.06	14.59	14.02	14.07	1472063
2023-08-07	14.00	14.14	13.84	13.95	1552122
2023-08-08	13.73	14.48	13.58	14.33	1705586
2023-08-09	14.48	14.67	14.30	14.33	1327750
2023-08-10	14.18	14.58	14.16	14.39	1431632
2023-08-11	14.57	14.87	14.11	14.51	2083271
2023-08-14	14.14	15.25	13.02	14.23	5292083
2023-08-15	14.20	14.50	13.97	14.07	1609518
2023-08-16	14.11	14.99	14.06	14.63	2434691
2023-08-17	14.89	15.36	14.58	14.74	2287000
2023-08-18	14.54	14.77	14.24	14.59	1753458
2023-08-21	14.78	14.83	14.18	14.40	1288281
2023-08-22	14.32	14.73	14.30	14.62	1142612
2023-08-23	14.51	15.20	14.50	15.03	1588403
2023-08-24	15.10	15.13	14.62	14.69	1125723
2023-08-25	14.83	14.87	14.49	14.75	918236
2023-08-28	14.85	15.09	14.72	14.90	1722825
2023-08-29	14.96	15.26	14.71	14.84	1795854
2023-08-30	14.87	15.13	14.57	14.61	1422163
2023-08-31	14.73	14.80	14.37	14.44	1721613
2023-09-01	14.53	14.74	14.20	14.21	1447381
2023-09-05	14.12	14.29	13.42	13.65	3136793
2023-09-06	13.54	13.96	13.47	13.47	1546573
2023-09-07	13.34	13.43	13.00	13.09	1908629
2023-09-08	13.04	13.83	12.45	12.66	3893591
2023-09-11	12.67	12.89	11.91	12.07	2817295
2023-09-12	11.97	12.57	11.83	12.45	2637803
2023-09-13	12.50	12.88	12.35	12.84	2262314
2023-09-14	13.00	13.04	12.68	12.93	1386925
2023-09-15	12.92	12.96	12.62	12.71	1547324
2023-09-18	12.80	13.09	12.58	13.08	1086697
2023-09-19	13.20	13.35	12.79	12.94	1460950
2023-09-20	12.92	13.23	12.76	12.79	1678116
2023-09-21	12.44	13.34	12.32	13.12	3198293
2023-09-22	13.18	13.40	12.85	12.87	1780189
2023-09-25	12.87	12.87	12.52	12.58	1287298
2023-09-26	12.32	12.67	12.15	12.21	1826350
2023-09-27	12.38	12.81	12.21	12.69	1635159
2023-09-28	12.64	12.81	12.57	12.62	982507
2023-09-29	12.74	12.74	12.21	12.25	2069434
2023-10-02	12.17	12.26	11.90	12.12	1732556
2023-10-03	12.01	12.15	11.48	11.64	2204241
2023-10-04	11.48	11.52	11.09	11.46	1978773
2023-10-05	11.26	11.56	11.21	11.49	1493121
2023-10-06	11.55	11.82	11.28	11.40	1929586
2023-10-09	11.50	12.09	11.50	11.97	1670413
2023-10-10	12.01	12.24	11.92	12.08	1214418
2023-10-11	12.08	12.57	12.02	12.50	1372602
2023-10-12	12.59	12.92	12.26	12.86	2030508
2023-10-13	13.12	13.15	12.67	12.74	1622847
2023-10-16	12.94	13.08	12.62	12.98	896980
2023-10-17	12.95	13.80	12.86	13.72	2069515
2023-10-18	13.75	13.80	13.19	13.50	1872028
2023-10-19	13.28	13.29	12.54	12.61	1912718
2023-10-20	12.56	12.87	12.15	12.29	1439617
2023-10-23	11.65	11.85	10.87	11.49	5268195
2023-10-24	11.57	11.90	11.17	11.24	2170215
2023-10-25	11.29	11.76	11.04	11.27	2472193
2023-10-26	11.12	11.39	10.98	11.30	1190440
2023-10-27	11.27	11.39	10.98	11.04	1267293
2023-10-30	10.92	11.10	10.24	10.45	2652505
2023-10-31	10.39	10.51	9.81	9.93	3516915
2023-11-01	9.97	10.60	9.66	10.35	2634627
2023-11-02	10.56	10.85	10.43	10.70	1685946
2023-11-03	10.83	10.97	10.58	10.72	1494357
2023-11-06	10.81	10.83	10.20	10.24	1337343
2023-11-07	10.22	10.38	10.08	10.14	1479226
2023-11-08	10.10	10.24	9.89	10.03	1900551
2023-11-09	9.77	10.30	9.57	9.96	1562096
2023-11-10	10.08	10.52	9.88	10.32	1759609
2023-11-13	10.31	10.42	10.08	10.16	932822
2023-11-14	10.38	10.57	10.25	10.47	1358320
2023-11-15	10.45	10.57	10.24	10.25	1184728
2023-11-16	10.14	10.31	10.07	10.21	2218412
2023-11-17	10.26	10.94	10.26	10.73	2200125
2023-11-20	13.55	15.38	13.34	15.01	24596282
2023-11-21	14.60	15.13	14.16	14.83	7192759
2023-11-22	14.60	15.17	14.21	15.00	5782665
2023-11-24	15.19	17.80	14.77	16.84	11069797
2023-11-27	17.85	18.23	16.73	17.26	8029768
2023-11-28	17.26	17.30	16.56	16.79	4087872
2023-11-29	17.09	17.30	16.61	16.98	3102791
2023-11-30	17.35	17.35	16.41	16.61	2980286
2023-12-01	16.51	16.78	15.94	16.15	3721112
2023-12-04	16.10	16.30	15.88	16.04	2566076
2023-12-05	16.01	17.17	16.01	17.09	4561286
2023-12-06	17.05	17.21	16.05	16.41	3936326
2023-12-07	16.78	17.04	16.35	16.50	2572408
2023-12-08	16.53	17.33	16.42	17.14	2813543
2023-12-11	17.15	17.20	16.55	17.08	2375220
2023-12-12	17.17	17.46	16.73	17.26	3689008
2023-12-13	17.56	17.63	16.56	17.60	5004225
2023-12-14	17.90	17.94	17.30	17.43	4081494
2023-12-15	17.51	17.58	16.93	17.04	3284382
2023-12-18	17.12	17.76	17.12	17.52	2417886
2023-12-19	17.52	17.61	17.21	17.32	2329969
2023-12-20	17.36	17.84	17.15	17.70	3424079
2023-12-21	18.30	18.82	17.14	17.65	5858757
2023-12-22	17.50	17.84	17.19	17.50	2807511
2023-12-26	17.70	18.00	17.41	17.47	2265695
2023-12-27	17.40	17.77	17.07	17.24	3201573
2023-12-28	17.09	17.49	16.83	17.01	2681929
2023-12-29	17.12	17.42	17.02	17.19	1794921
2024-01-02	17.15	17.25	16.47	16.52	2197813
2024-01-03	16.60	17.07	16.56	16.77	2152264
2024-01-04	16.71	16.87	16.22	16.23	1627706
2024-01-05	16.38	16.70	16.23	16.70	1788754
2024-01-08	16.55	16.72	16.22	16.71	1181721
2024-01-09	16.65	16.65	15.91	16.04	2388817
2024-01-10	16.14	16.17	15.68	15.90	1648954
2024-01-11	16.05	16.15	15.75	15.99	2795594
2024-01-12	16.25	16.27	15.86	15.89	1277939
2024-01-16	15.76	15.80	14.85	14.91	3797639
2024-01-17	14.80	15.06	14.53	15.00	2715437
2024-01-18	15.01	15.26	14.90	15.20	1568782
2024-01-19	15.24	15.63	15.10	15.63	1864443
2024-01-22	15.35	15.99	15.24	15.64	2652141
2024-01-23	15.62	16.03	15.53	15.79	1575611
2024-01-24	16.00	16.69	15.98	16.44	2677813
2024-01-25	16.75	17.37	16.71	17.37	3256991
2024-01-26	17.30	17.80	17.21	17.69	2729854
2024-01-29	17.45	17.60	16.97	17.54	1793875
2024-01-30	17.50	17.62	17.23	17.29	1300208
2024-01-31	17.29	17.69	17.11	17.28	1557230
2024-02-01	17.58	17.73	17.24	17.49	1658493
2024-02-02	17.28	17.48	17.06	17.18	1113214
2024-02-05	17.04	17.14	16.24	16.41	1533905
2024-02-06	16.55	16.69	16.18	16.53	1649343
2024-02-07	15.05	16.25	14.94	16.04	2503020
2024-02-08	16.02	16.21	15.80	15.81	1293059
2024-02-09	15.84	16.84	15.82	16.64	2304828
2024-02-12	16.67	16.89	16.61	16.74	1126945
2024-02-13	16.50	16.75	16.46	16.66	1233841
2024-02-14	16.90	17.19	16.76	17.02	1989040
2024-02-15	17.05	17.25	16.71	17.00	1567012
2024-02-16	16.89	17.13	16.82	16.85	1938027
2024-02-20	16.63	16.95	16.47	16.71	1833561
2024-02-21	16.80	17.40	16.80	16.96	3042449
2024-02-22	17.16	18.43	16.95	18.05	9383780
2024-02-23	18.00	18.16	17.64	18.04	2081340
2024-02-26	17.77	18.26	17.76	17.91	2015703
2024-02-27	17.85	18.21	17.30	17.41	2807194
2024-02-28	17.28	17.48	16.94	17.07	2200217
2024-02-29	17.06	17.70	16.95	17.30	2000135
2024-03-01	17.60	17.94	17.12	17.83	2345894
2024-03-04	18.89	19.10	18.39	18.71	4668775
2024-03-05	18.72	18.96	18.12	18.20	2028186
2024-03-06	18.41	18.93	18.20	18.67	3133022
2024-03-07	18.45	18.84	18.14	18.32	2916723
2024-03-08	18.10	18.37	17.59	17.65	2680256
2024-03-11	17.72	17.72	17.14	17.34	1678500
2024-03-12	17.43	17.70	17.12	17.64	1855661
2024-03-13	17.81	18.41	17.81	18.11	2792247
2024-03-14	18.16	18.18	17.78	18.00	3025735
2024-03-15	17.98	18.13	17.64	18.06	2585243
2024-03-18	18.33	19.27	17.97	19.26	5453889
2024-03-19	19.24	19.68	18.81	18.97	2746140
2024-03-20	18.94	19.36	18.65	19.36	1845675
2024-03-21	19.74	20.32	19.40	20.19	3602558
2024-03-22	20.26	20.41	19.91	20.26	2176486
2024-03-25	20.21	21.16	20.21	20.37	2236134
2024-03-26	20.25	20.26	19.67	19.80	3597083
2024-03-27	19.92	20.17	19.70	20.12	1289836
2024-03-28	19.96	20.21	19.76	19.80	980639
2024-04-01	19.87	19.89	19.52	19.63	696782
2024-04-02	19.54	20.10	19.43	19.91	1643394
2024-04-03	19.78	20.71	19.78	20.64	2122568
2024-04-04	20.63	20.84	20.22	20.23	5200623
2024-04-05	20.31	21.37	20.17	21.04	2406723
2024-04-08	21.10	21.82	20.57	21.71	3481828
2024-04-09	21.85	22.27	21.28	21.75	3420563
2024-04-10	21.41	21.93	21.20	21.46	1802851
2024-04-11	21.67	21.69	21.14	21.61	1559038
2024-04-12	21.66	21.96	20.94	21.17	2039840
2024-04-15	21.40	21.50	20.13	20.21	2167529
2024-04-16	19.87	20.35	19.44	20.25	2953440
2024-04-17	20.09	20.21	19.45	19.47	1802218
2024-04-18	19.47	19.65	19.02	19.07	2335732
2024-04-19	19.03	19.59	19.03	19.34	1355200
2024-04-22	19.34	20.91	19.22	20.79	3361788
2024-04-23	20.97	21.22	20.62	20.87	1562664
2024-04-24	20.93	20.96	20.14	20.16	1768611
2024-04-25	19.99	20.55	19.82	20.24	2100940
2024-04-26	20.29	21.22	20.20	21.17	1508582
2024-04-29	21.05	21.67	21.05	21.48	1680867
2024-04-30	21.63	22.27	21.52	21.96	2809044
2024-05-01	21.78	22.37	21.52	22.08	1698529
2024-05-02	22.40	22.62	22.10	22.36	1922069
2024-05-03	22.74	23.56	22.39	23.38	2838133
2024-05-06	23.57	24.37	23.55	23.88	2987012
2024-05-07	24.17	24.55	23.80	24.03	2866816
2024-05-08	23.91	24.77	23.87	24.46	2343093
2024-05-09	24.34	24.63	24.02	24.38	1846134
2024-05-10	24.59	24.70	22.76	22.78	4631932
2024-05-13	23.00	23.22	22.50	22.78	2945366
2024-05-14	22.67	23.35	22.25	23.02	2428258
2024-05-15	23.08	24.13	23.08	23.91	2610173
2024-05-16	24.02	24.14	23.44	23.64	1630858
2024-05-17	23.68	23.92	23.34	23.44	1506448
2024-05-20	23.50	23.83	23.29	23.77	1366946
2024-05-21	23.61	24.13	23.21	23.53	1865637
2024-05-22	23.24	23.35	21.59	21.77	3393877
2024-05-23	22.09	22.25	21.35	21.35	2606636
2024-05-24	21.57	21.85	20.93	21.01	2433950
2024-05-28	21.43	22.43	21.42	22.25	2884426
2024-05-29	22.01	22.55	21.80	22.46	1909674
2024-05-30	22.65	24.09	22.65	23.91	3182660
2024-05-31	24.05	24.09	22.79	23.21	2616768
2024-06-03	23.43	23.52	22.01	22.10	2370404
2024-06-04	21.65	21.79	20.24	20.28	4241486
2024-06-05	20.26	21.14	19.68	20.81	3201188
2024-06-06	20.64	20.74	19.93	20.10	2091405
2024-06-07	19.88	20.52	19.82	20.02	2129563
2024-06-10	20.02	21.20	19.53	20.83	2034209
2024-06-11	20.50	20.69	20.23	20.27	1684599
2024-06-12	20.60	21.30	20.27	20.67	3763838
2024-06-13	21.70	21.91	20.71	21.17	4495865
2024-06-14	21.10	21.20	20.76	20.88	1383276
2024-06-17	20.71	21.20	20.20	20.44	1250354
2024-06-18	20.65	21.35	20.60	21.01	1335701
2024-06-20	21.18	21.30	20.36	20.76	1295678
2024-06-21	20.50	20.69	19.87	20.30	2977269
2024-06-24	20.40	20.77	19.95	20.77	1611724
2024-06-25	20.75	20.93	20.30	20.82	2023483
2024-06-26	20.53	20.63	20.10	20.28	1912615
2024-06-27	20.23	20.76	19.97	20.72	2229436
2024-06-28	21.00	21.03	20.07	20.12	1999869
2024-07-01	20.15	20.36	19.29	19.34	2221606
2024-07-02	19.30	20.13	19.17	20.01	1740267
2024-07-03	19.96	20.54	19.96	20.15	962685
2024-07-05	20.34	20.49	19.92	20.08	1337937
2024-07-08	20.00	21.11	19.85	20.55	1673082
2024-07-09	20.34	20.87	20.33	20.73	1147403
2024-07-10	20.81	21.31	20.75	21.05	1361074
2024-07-11	21.29	21.40	21.04	21.13	1169896
2024-07-12	21.17	21.33	21.03	21.29	1711650
2024-07-15	21.42	21.84	20.92	20.99	1385368
2024-07-16	20.90	21.07	20.26	20.64	1586384
2024-07-17	20.52	20.70	19.47	19.87	2293427
2024-07-18	20.00	20.31	19.72	19.91	949138
2024-07-19	19.60	20.49	19.59	20.19	1263484
2024-07-22	20.17	20.30	20.00	20.16	1197178
2024-07-23	20.00	20.55	20.00	20.47	1254189
2024-07-24	20.43	20.57	19.63	19.69	1335060
2024-07-25	19.82	20.16	19.18	19.68	1574757
2024-07-26	19.88	20.19	19.79	19.98	1722901
2024-07-29	19.94	20.11	19.12	19.30	1661794
2024-07-30	19.17	19.60	18.79	18.95	1234880
2024-07-31	19.43	20.24	19.25	19.94	1672695
2024-08-01	19.63	19.90	18.95	19.37	1767009
2024-08-02	18.85	18.88	18.14	18.14	2739125
2024-08-05	16.52	18.37	16.18	18.06	2942579
2024-08-06	18.08	18.74	17.82	18.45	1859298
2024-08-07	18.80	19.20	18.68	19.03	2124437
2024-08-08	19.31	20.03	19.20	19.78	2380248
2024-08-09	19.89	20.73	19.50	20.58	2048964
2024-08-12	20.71	21.46	20.58	21.44	2195678
2024-08-13	21.44	21.68	21.24	21.59	1380135
2024-08-14	21.60	22.21	21.37	21.60	1934627
2024-08-15	21.85	22.04	21.54	21.78	1686948
2024-08-16	21.80	22.00	21.50	21.67	1316509
2024-08-19	21.68	21.87	21.46	21.79	1613631
2024-08-20	21.81	22.10	21.50	21.64	1062750
2024-08-21	21.69	21.70	21.08	21.12	1031273
2024-08-22	21.17	21.17	20.42	20.68	1073242
2024-08-23	20.87	21.33	20.79	21.07	1429051
2024-08-26	21.40	21.48	20.97	21.32	682542
2024-08-27	21.19	21.75	21.05	21.59	754753
2024-08-28	21.33	21.84	21.18	21.73	839268
2024-08-29	21.84	22.46	21.55	22.44	1453498
2024-08-30	23.00	24.42	22.96	23.70	4723361
2024-09-03	23.48	23.65	22.93	23.25	3081360
2024-09-04	23.17	24.07	23.13	24.04	3052907
2024-09-05	24.14	24.64	23.78	23.92	2317060
2024-09-06	23.87	24.02	23.11	23.35	1344693
2024-09-09	23.47	23.72	23.24	23.27	1267463
2024-09-10	23.25	23.25	22.11	22.72	1669664
2024-09-11	22.61	23.38	22.60	22.82	1349497
2024-09-12	22.85	23.32	22.81	23.11	1395919
2024-09-13	23.30	23.54	23.12	23.31	975528
2024-09-16	23.50	24.26	23.24	23.87	1769787
2024-09-17	23.88	23.98	23.01	23.65	1489346
2024-09-18	23.79	23.93	23.05	23.56	1335961
2024-09-19	23.75	24.42	23.73	24.26	1664577
2024-09-20	24.14	24.17	23.54	23.65	1072688
2024-09-23	23.60	23.80	22.80	22.88	1540525
2024-09-24	23.20	23.20	22.71	22.75	1176038
2024-09-25	22.81	23.04	22.32	22.35	968211
2024-09-26	22.21	22.33	21.81	22.06	1713560
2024-09-27	22.06	22.29	21.61	21.68	1681433
2024-09-30	21.40	21.54	21.01	21.21	1806846
2024-10-01	21.17	21.86	21.08	21.67	1764636
2024-10-02	22.00	22.02	21.50	21.69	1404084
2024-10-03	21.74	22.41	21.58	22.36	1753122
2024-10-04	22.49	22.70	22.04	22.24	1172637
2024-10-07	22.24	22.39	21.80	21.98	1093094
2024-10-08	21.63	22.11	21.40	22.10	919985
2024-10-09	21.95	24.05	21.78	23.59	3918595
2024-10-10	23.71	24.60	23.56	24.25	2597683
2024-10-11	24.24	25.09	24.01	24.88	1895964
2024-10-14	24.94	25.40	24.57	25.25	1913319
2024-10-15	24.87	25.76	24.39	25.74	2083174
2024-10-16	25.69	25.89	24.78	24.88	1585546
2024-10-17	25.00	25.47	24.77	25.02	1435793
2024-10-18	25.04	25.12	24.65	25.00	1151681
2024-10-21	25.10	25.39	24.82	24.87	1435583
2024-10-22	24.78	25.26	24.70	24.82	1088878
2024-10-23	24.66	24.82	23.88	24.30	1899462
2024-10-24	24.55	25.27	23.99	25.11	1952382
2024-10-25	25.20	26.00	24.96	25.65	2113795
2024-10-28	25.06	25.61	24.62	25.51	1891016
2024-10-29	25.52	25.60	24.75	24.84	1504279
2024-10-30	25.09	25.28	24.40	24.55	1775469
2024-10-31	24.78	24.79	24.35	24.51	1362342
2024-11-01	25.10	25.63	25.02	25.37	2004382
2024-11-04	25.55	26.85	25.55	26.59	3276433
2024-11-05	26.64	27.50	26.50	27.49	2886965
2024-11-06	27.96	28.82	27.52	28.25	3059737
2024-11-07	28.40	29.45	28.23	29.32	2287023
2024-11-08	30.13	31.10	28.60	29.24	2987869
2024-11-11	29.23	30.01	27.92	29.84	1830601
2024-11-12	29.85	30.10	29.32	29.79	1832286
2024-11-13	30.12	30.99	29.86	30.91	2024885
2024-11-14	31.00	32.53	31.00	32.26	3075559
2024-11-15	32.42	33.16	32.02	32.39	2977038
2024-11-18	32.71	35.67	32.24	34.94	4036371
2024-11-19	34.87	35.60	34.38	35.55	3720909
2024-11-20	35.93	37.24	35.50	37.17	4015501
2024-11-21	37.99	38.45	36.70	37.47	5340543
2024-11-22	37.22	40.98	37.22	40.03	6457271
2024-11-25	42.00	42.30	38.96	39.26	6502825
2024-11-26	39.10	41.23	38.65	40.03	2934106
2024-11-27	39.75	40.43	39.44	39.71	3123852
2024-11-29	40.37	41.10	39.83	40.30	2181877
2024-12-02	40.77	41.38	40.13	40.22	2427722
2024-12-03	40.99	41.12	39.63	40.15	2348363
2024-12-04	39.85	40.05	38.02	38.38	3315740
2024-12-05	38.60	39.23	38.18	38.46	2245762
2024-12-06	38.57	39.59	37.56	38.87	2355127
2024-12-09	40.36	41.75	39.87	40.51	2871761
2024-12-10	41.45	42.00	40.17	40.65	1549053
2024-12-11	40.98	43.49	40.20	43.12	3174106
2024-12-12	43.29	44.76	43.29	43.96	3774806
2024-12-13	44.29	44.96	43.62	44.56	2174396
2024-12-16	44.70	45.97	44.03	44.58	3524289
2024-12-17	44.30	44.89	43.24	44.88	2754966
2024-12-18	44.86	44.92	41.66	41.69	3157625
2024-12-19	43.51	43.89	41.01	41.42	3014094
2024-12-20	41.03	42.70	40.41	42.02	1610218
2024-12-23	42.10	42.68	41.27	42.44	1261422
2024-12-24	42.45	42.99	42.16	42.79	405586
2024-12-26	42.70	43.45	42.50	43.06	1021694
2024-12-27	42.61	42.97	42.22	42.64	978309
2024-12-30	42.27	42.78	41.79	42.37	988982
2024-12-31	42.62	43.24	42.32	42.51	877819
2025-01-02	42.88	45.08	42.24	44.60	3757991
2025-01-03	45.37	45.43	43.57	44.06	2846132
2025-01-06	45.17	45.85	44.66	45.01	2694122
2025-01-07	45.50	47.35	44.68	46.03	3131899
2025-01-08	46.20	46.36	44.10	45.32	2665318
2025-01-10	47.42	47.43	45.20	45.85	2950392
2025-01-13	45.71	45.94	44.20	44.51	1993886
2025-01-14	45.24	45.80	44.60	45.00	2361962
2025-01-15	45.39	45.76	44.12	45.00	1876624
2025-01-16	44.93	45.00	43.41	43.82	2068800
2025-01-17	43.66	43.71	41.92	42.71	3465048
2025-01-21	42.57	43.52	42.08	43.35	1898091
2025-01-22	43.78	43.96	42.76	43.02	2130673
2025-01-23	43.20	43.29	41.86	41.96	2292185
2025-01-24	41.86	42.69	40.45	40.96	3049223
2025-01-27	40.00	40.54	38.90	39.62	4327342
2025-01-28	39.84	40.15	37.93	38.86	3098740
2025-01-29	38.80	40.38	38.70	40.00	2545034
2025-01-30	40.65	41.18	40.09	40.48	1948895
2025-01-31	40.65	40.75	39.42	39.47	1176298
2025-02-03	38.53	39.25	38.09	38.48	1499325
2025-02-04	38.90	39.76	38.74	39.32	984265
2025-02-05	39.25	39.55	38.43	38.56	1284700
2025-02-06	38.93	39.50	38.71	39.33	917168
2025-02-07	39.10	39.35	37.45	37.79	1537158
2025-02-10	38.01	38.74	37.58	38.00	1555255
2025-02-11	37.50	37.59	35.88	36.10	2571702
2025-02-12	35.22	37.09	34.95	36.26	1421511
2025-02-13	36.46	37.42	36.00	37.14	1249676
2025-02-14	37.38	37.78	36.97	37.22	1034299
2025-02-18	35.65	38.05	35.37	37.16	2229212
2025-02-19	37.06	38.10	36.81	37.11	1815673
2025-02-20	37.66	38.62	36.91	38.39	1734125
2025-02-21	39.09	39.45	36.98	37.06	2777550
2025-02-24	37.76	38.14	36.21	36.38	2176242
2025-02-25	36.39	36.57	34.76	35.42	1833695
2025-02-26	35.56	36.25	35.16	35.68	1246242
2025-02-27	35.60	35.86	34.43	34.45	1394685
2025-02-28	34.12	35.44	33.67	35.05	2297940
2025-03-03	36.07	36.41	33.91	34.29	1479959
2025-03-04	33.43	33.93	32.31	33.50	1680019
2025-03-05	33.81	34.63	33.26	34.14	1786343
2025-03-06	34.14	34.82	33.37	33.41	1501444
2025-03-07	33.60	34.10	32.25	33.39	2681205
2025-03-10	32.50	32.83	30.82	31.56	2364320
2025-03-11	31.93	32.49	31.25	31.89	2333207
2025-03-12	32.13	34.00	32.01	33.89	1589739
2025-03-13	33.95	34.44	33.13	33.71	1654807
2025-03-14	34.07	35.82	34.02	35.78	1867355
2025-03-17	35.72	36.68	35.55	36.18	1718527
2025-03-18	36.12	36.17	33.44	33.79	2208043
2025-03-19	34.20	35.67	33.83	35.48	1673098
2025-03-20	35.41	35.96	34.95	35.53	1152486
2025-03-21	35.22	36.56	34.91	36.53	1551376
2025-03-24	36.94	37.26	36.16	36.17	1083985
2025-03-25	36.57	37.99	36.30	37.67	1862124
2025-03-26	37.66	38.28	36.89	37.25	1356495
2025-03-27	37.43	38.74	37.03	37.37	1416099
2025-03-28	36.85	37.29	35.54	36.00	1359301
2025-03-31	34.88	35.69	33.90	35.04	1729449
2025-04-01	35.08	36.03	34.58	35.50	844395
2025-04-02	35.04	35.60	35.00	35.50	522615
2025-04-03	33.43	34.34	33.29	33.55	1773394
2025-04-04	32.00	32.20	28.82	30.00	5314154
2025-04-07	27.55	30.65	27.00	28.49	3900280
2025-04-08	30.00	30.00	26.71	27.16	3738928
2025-04-09	26.71	29.97	24.66	29.59	5971354
2025-04-10	28.21	29.20	26.66	27.58	2659583
2025-04-11	28.10	30.34	27.80	30.03	3377488
2025-04-14	35.00	35.00	32.65	33.13	5391328
2025-04-15	33.19	33.46	31.49	31.84	2311499
2025-04-16	31.87	33.67	31.87	32.49	1991659
2025-04-17	32.76	33.77	32.69	33.08	1411006
2025-04-21	32.83	33.08	31.34	31.82	1495866
2025-04-22	32.28	33.69	31.83	33.00	1732798
2025-04-23	33.85	34.02	32.43	32.65	2400391
2025-04-24	32.75	33.28	32.20	32.24	1520277
2025-04-25	32.00	32.43	31.43	32.00	1485804
2025-04-28	31.82	32.55	31.08	31.45	1267469
2025-04-29	31.06	31.49	30.82	31.13	918183
2025-04-30	30.44	30.87	29.76	29.80	1993850
2025-05-01	29.71	30.43	28.94	29.24	1745667
2025-05-02	29.80	29.98	28.76	29.09	1752665
2025-05-05	28.65	28.94	28.08	28.10	2322142
2025-05-06	28.25	30.24	28.20	30.18	2640895
2025-05-07	30.04	30.76	29.51	30.27	2382905
2025-05-08	30.35	31.12	29.33	30.84	2591712
2025-05-09	31.24	32.81	31.18	32.70	4191717
2025-05-12	33.73	35.65	33.60	35.53	4805759
2025-05-13	35.55	36.40	34.91	35.91	3076987
2025-05-14	35.57	36.44	35.01	36.24	2732879
2025-05-15	35.09	35.92	34.41	35.77	2692546
2025-05-16	35.60	35.98	35.12	35.88	1350816
2025-05-19	36.30	37.44	35.76	36.91	2725991
2025-05-20	37.00	37.04	36.04	36.50	1994176
2025-05-21	36.55	37.18	35.86	35.93	1864012
2025-05-22	35.39	36.68	35.13	36.12	1451782
2025-05-23	35.11	36.63	35.11	36.52	1072635
2025-05-27	36.70	36.96	36.28	36.57	1629109
2025-05-28	36.57	37.67	35.45	36.96	2041132
2025-05-29	37.36	37.50	36.13	36.26	1517660
2025-05-30	35.68	36.13	34.93	35.38	3080318
2025-06-02	35.92	36.25	34.59	34.62	1586431
2025-06-03	34.66	35.68	34.12	35.32	1231990
2025-06-04	35.31	35.70	33.60	33.61	2087014
2025-06-05	33.93	34.24	33.55	33.88	1024123
2025-06-06	34.01	34.58	33.45	34.27	1009077
2025-06-09	34.25	34.25	33.67	33.71	1827652
2025-06-10	34.19	36.50	34.07	36.29	2953853
2025-06-11	36.41	36.97	35.30	35.92	1823792
2025-06-12	35.85	36.70	35.60	36.21	1008481
2025-06-13	36.54	37.22	35.33	36.29	2641107
2025-06-16	36.45	36.89	35.26	35.48	899667
2025-06-17	35.66	35.95	34.87	35.43	1526594
2025-06-18	35.20	36.34	35.17	35.28	1036006
2025-06-20	35.50	35.71	34.55	34.68	869383
2025-06-23	34.90	35.03	33.49	33.79	1821523
2025-06-24	33.55	34.75	33.33	34.35	1344774
2025-06-25	34.34	34.34	32.87	33.06	1522388
2025-06-26	33.44	33.79	32.91	33.38	1154203
2025-06-27	33.43	33.87	32.80	33.33	944713
2025-06-30	33.03	33.25	30.48	31.45	5223962
2025-07-01	31.06	31.96	30.60	31.45	3440550
2025-07-02	31.29	32.11	31.26	32.04	1894540
2025-07-03	32.12	32.55	31.97	32.28	800231
2025-07-07	32.10	32.20	30.45	30.90	1600806
2025-07-08	31.06	33.06	30.80	33.05	1909897
2025-07-09	32.99	33.20	31.76	31.91	1200832
2025-07-10	31.54	32.28	31.05	31.80	1916296
2025-07-11	31.77	31.77	30.86	30.97	1516175
2025-07-14	30.82	31.25	30.22	31.08	1118609
2025-07-15	31.10	31.68	30.54	31.61	1349784
2025-07-16	31.63	31.70	30.60	30.81	1442522
2025-07-17	30.79	31.35	30.59	30.91	1759251
2025-07-18	31.55	31.73	30.71	30.73	1348137
2025-07-21	30.89	31.41	30.48	30.59	1155665
2025-07-22	30.34	31.03	30.15	30.53	1487544
2025-07-23	30.77	32.67	30.60	32.29	1957736
2025-07-24	31.98	32.47	31.65	32.40	1210976
2025-07-25	32.57	33.68	32.48	33.16	1758942
2025-07-28	33.17	33.87	33.02	33.23	842085
2025-07-29	33.31	34.99	33.12	34.81	1831746
2025-07-30	35.00	35.00	33.57	33.89	1210421
2025-07-31	33.68	34.35	33.08	33.54	1138617
2025-08-01	33.40	33.40	32.19	33.11	1008384
2025-08-04	33.11	33.71	33.11	33.48	688581
2025-08-05	33.22	35.13	33.22	35.10	1586748
2025-08-06	35.10	36.46	35.03	36.20	2409953
2025-08-07	36.10	36.52	35.27	35.77	1768981
2025-08-08	35.69	35.69	33.65	34.29	1751573

Explore More About YPF

Coins representing dividend payouts and trends

YPF Dividend History

Discover YPF Sociedad Anonima'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

YPF Stock Split History

Discover YPF Sociedad Anonima'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

YPF Historical Prices

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

Web Analytics