Z Historical Prices

Summary

Key Stock Metrics

50.59

(August 12, 2024)

52-Week Low

89.39

(February 11, 2025)

52-Week High

208.11

(February 16, 2021)

All-Time High

80.92

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-26	8.50	9.00	8.50	9.00	1400
1993-10-27	8.75	8.88	8.50	8.88	31200
1993-10-28	8.75	8.88	8.63	8.75	41800
1993-10-29	8.88	9.00	8.63	9.00	28400
1993-11-01	9.00	9.00	8.75	9.00	11800
1993-11-02	9.00	9.00	8.88	9.00	52800
1993-11-03	9.00	9.00	8.75	8.75	32600
1993-11-04	8.75	8.88	8.63	8.63	9800
1993-11-05	8.63	8.88	8.63	8.75	16100
1993-11-08	8.50	8.88	8.50	8.88	3700
1993-11-09	8.63	8.88	8.50	8.88	4300
1993-11-10	8.88	8.88	8.50	8.88	3300
1993-11-11	8.75	8.88	8.50	8.75	3500
1993-11-12	8.63	8.88	8.50	8.50	8400
1993-11-15	8.50	8.88	8.50	8.63	20800
1993-11-16	8.25	8.50	8.25	8.37	4600
1993-11-17	8.25	8.50	8.00	8.00	39500
1993-11-18	8.00	8.50	7.81	7.88	18600
1993-11-19	8.00	8.25	7.75	7.88	12500
1993-11-22	8.25	8.37	7.88	8.37	49300
1993-11-23	8.37	8.75	8.13	8.75	30100
1993-11-24	8.75	8.88	8.50	8.63	21300
1993-11-26	8.69	8.88	8.50	8.88	10500
1993-11-29	8.50	8.88	8.37	8.37	35500
1993-11-30	8.88	8.88	8.25	8.63	24000
1993-12-01	8.13	8.50	8.13	8.50	23300
1993-12-02	8.50	8.50	8.00	8.00	53500
1993-12-03	8.25	8.25	7.75	7.88	35100
1993-12-06	7.88	8.37	7.75	8.00	31400
1993-12-07	8.25	8.25	7.75	8.00	48200
1993-12-08	7.75	8.25	7.62	8.00	22500
1993-12-09	7.38	7.75	7.25	7.38	429500
1993-12-10	7.50	7.50	7.25	7.25	263200
1993-12-13	7.25	7.50	7.25	7.25	146800
1993-12-14	7.50	7.50	7.25	7.38	84100
1993-12-15	7.25	7.50	7.25	7.25	30900
1993-12-16	7.50	7.50	7.25	7.25	40800
1993-12-17	7.38	7.50	7.25	7.50	74400
1993-12-20	7.38	7.50	7.25	7.38	29300
1993-12-21	7.38	7.50	7.13	7.25	123900
1993-12-22	7.00	7.50	7.00	7.00	9500
1993-12-23	7.25	7.50	7.00	7.00	10400
1993-12-27	7.25	7.50	7.13	7.50	57900
1993-12-28	7.50	7.50	7.25	7.25	15600
1993-12-29	7.25	7.75	7.25	7.38	48400
1993-12-30	7.50	7.75	7.25	7.25	22100
1993-12-31	7.62	7.62	7.25	7.25	42600
1994-01-03	7.00	7.38	7.00	7.38	35200
1994-01-04	7.13	7.38	7.13	7.13	47400
1994-01-05	7.25	7.38	7.13	7.38	21600
1994-01-06	7.38	7.38	7.13	7.25	206500
1994-01-07	7.38	7.38	7.13	7.13	5700
1994-01-10	7.13	7.38	7.13	7.13	7300
1994-01-11	7.13	7.38	7.13	7.13	25700
1994-01-12	7.13	7.38	7.13	7.13	33400
1994-01-13	7.13	7.38	7.13	7.13	6700
1994-01-14	7.13	7.38	7.13	7.38	38100
1994-01-17	7.38	7.38	7.13	7.38	6300
1994-01-18	7.13	7.38	7.13	7.13	14100
1994-01-19	7.38	7.38	7.13	7.13	39600
1994-01-20	7.13	7.38	7.13	7.13	90000
1994-01-21	7.38	7.38	7.13	7.13	10400
1994-01-24	7.25	7.38	7.13	7.13	13500
1994-01-25	7.13	7.62	7.13	7.62	36900
1994-01-26	7.25	7.62	7.25	7.25	10300
1994-01-27	7.50	7.50	7.25	7.25	30000
1994-01-28	7.25	7.50	7.25	7.50	26500
1994-01-31	7.50	7.62	7.38	7.38	13600
1994-02-01	7.38	7.62	7.38	7.50	40500
1994-02-02	7.38	7.75	7.25	7.50	218100
1994-02-03	7.38	8.13	7.38	7.75	88400
1994-02-04	7.75	8.13	7.75	7.75	209400
1994-02-07	8.13	8.13	7.75	7.88	78200
1994-02-08	8.13	8.50	8.00	8.00	125200
1994-02-09	8.50	8.50	8.00	8.13	35200
1994-02-10	8.25	8.25	8.00	8.13	108700
1994-02-11	8.00	8.25	8.00	8.00	14300
1994-02-14	8.25	8.25	7.88	7.88	50900
1994-02-15	7.88	8.25	7.75	7.75	31400
1994-02-16	7.94	8.13	7.88	7.88	51200
1994-02-17	7.88	8.13	7.88	7.88	29000
1994-02-18	8.13	8.25	7.88	8.00	31100
1994-02-22	8.00	8.25	8.00	8.13	48800
1994-02-23	8.00	8.25	8.00	8.19	57800
1994-02-24	8.00	8.25	8.00	8.13	54900
1994-02-25	8.25	8.25	7.88	7.88	15800
1994-02-28	8.00	8.00	7.75	8.00	12800
1994-03-01	8.00	8.00	7.75	8.00	13800
1994-03-02	8.00	8.00	7.62	7.84	28800
1994-03-03	7.62	8.00	7.62	7.75	28400
1994-03-04	7.88	8.00	7.62	7.75	68700
1994-03-07	8.00	8.00	7.75	8.00	86800
1994-03-08	8.00	8.00	7.75	8.00	12000
1994-03-09	8.00	8.25	7.75	8.25	61500
1994-03-10	8.25	8.50	8.13	8.37	99700
1994-03-11	8.25	8.50	8.25	8.50	89300
1994-03-14	8.50	8.75	8.25	8.63	61200
1994-03-15	8.75	8.75	8.37	8.37	90300
1994-03-16	8.50	8.50	8.37	8.50	36500
1994-03-17	8.50	8.75	8.37	8.37	43000
1994-03-18	8.63	8.75	8.37	8.75	221300
1994-03-21	8.63	8.75	8.50	8.50	14200
1994-03-22	8.50	8.75	8.50	8.50	15000
1994-03-23	8.50	8.63	8.37	8.50	48200
1994-03-24	8.63	8.63	8.13	8.13	52200
1994-03-25	8.06	8.25	8.00	8.00	28200
1994-03-28	8.00	8.13	7.62	7.62	43200
1994-03-29	7.62	7.88	7.50	7.75	36200
1994-03-30	7.50	7.75	7.25	7.25	34600
1994-03-31	7.62	7.62	7.13	7.19	49600
1994-04-04	7.13	7.13	6.75	6.75	23500
1994-04-05	7.13	7.25	6.75	7.25	38400
1994-04-06	7.25	7.38	7.00	7.00	13900
1994-04-07	7.13	7.38	7.13	7.38	25500
1994-04-08	7.13	7.62	7.13	7.62	12400
1994-04-11	7.75	7.88	7.62	7.88	13400
1994-04-12	7.88	8.00	7.62	7.88	24000
1994-04-13	8.00	8.00	7.75	7.88	19800
1994-04-14	7.88	7.88	7.75	7.88	5300
1994-04-15	7.75	8.00	7.75	7.75	22300
1994-04-18	7.88	8.00	7.75	7.88	73700
1994-04-19	7.75	8.00	7.75	7.88	21100
1994-04-20	7.75	7.88	7.62	7.69	8400
1994-04-21	7.69	8.00	7.62	8.00	18200
1994-04-22	7.88	8.00	7.25	7.62	80300
1994-04-25	7.88	7.88	7.88	7.88	8100
1994-04-26	7.50	7.88	7.50	7.88	6700
1994-04-28	7.50	7.88	7.25	7.50	10500
1994-04-29	7.38	7.75	7.38	7.75	17000
1994-05-02	7.75	7.75	7.38	7.50	30500
1994-05-03	7.62	7.88	7.25	7.50	33600
1994-05-04	7.38	7.50	7.25	7.50	2700
1994-05-05	7.62	7.75	7.38	7.38	13700
1994-05-06	7.75	7.75	7.38	7.50	2700
1994-05-09	7.88	8.00	7.50	8.00	40100
1994-05-10	8.00	8.00	7.62	8.00	4900
1994-05-11	8.00	8.00	7.62	7.75	14000
1994-05-12	8.13	8.13	7.88	8.00	27500
1994-05-13	8.00	8.00	7.75	8.00	10900
1994-05-16	7.88	8.13	7.88	7.88	30400
1994-05-17	7.88	8.25	7.88	8.00	104300
1994-05-18	8.00	8.13	8.00	8.00	21400
1994-05-19	8.00	8.13	8.00	8.00	30800
1994-05-20	7.75	8.13	7.75	7.75	12400
1994-05-23	7.75	7.88	7.50	7.50	13300
1994-05-24	7.88	7.88	7.50	7.88	44500
1994-05-25	7.62	8.13	7.62	7.75	50300
1994-05-26	7.75	8.00	7.75	8.00	34000
1994-05-27	7.75	8.00	7.50	8.00	11000
1994-05-31	8.00	8.00	7.38	7.75	33000
1994-06-01	7.75	7.75	7.50	7.75	10600
1994-06-02	7.50	8.00	7.50	8.00	17400
1994-06-03	7.62	8.00	7.62	7.88	29600
1994-06-06	7.88	7.88	7.62	7.88	28800
1994-06-07	7.75	7.88	7.75	7.88	8600
1994-06-08	7.75	7.88	7.75	7.75	38200
1994-06-09	7.88	8.00	7.75	7.94	54800
1994-06-10	7.88	8.13	7.88	7.88	11200
1994-06-13	7.88	8.13	7.75	7.75	16300
1994-06-14	7.75	7.88	7.50	7.75	13000
1994-06-15	7.62	8.25	7.62	7.88	93900
1994-06-16	8.00	8.25	8.00	8.25	34600
1994-06-17	8.00	8.25	8.00	8.00	48100
1994-06-20	7.88	8.00	7.88	7.88	228400
1994-06-21	7.88	8.00	7.88	7.88	11900
1994-06-22	8.13	8.13	7.88	8.13	50400
1994-06-23	7.88	8.13	7.88	8.13	19000
1994-06-24	8.13	8.13	7.88	7.88	4200
1994-06-27	7.88	8.00	7.88	8.00	600
1994-06-28	8.00	8.13	7.88	7.88	37000
1994-06-29	8.13	8.13	7.88	8.13	5800
1994-06-30	7.88	8.00	7.88	7.88	16200
1994-07-01	7.88	8.13	7.88	8.13	30600
1994-07-05	8.25	8.25	8.00	8.00	16300
1994-07-06	8.00	8.25	8.00	8.25	21900
1994-07-07	8.00	8.25	8.00	8.00	10300
1994-07-08	8.00	8.50	8.00	8.25	52800
1994-07-11	8.25	8.50	8.25	8.25	48700
1994-07-12	8.50	8.50	8.25	8.25	18400
1994-07-13	8.37	8.50	8.25	8.50	6900
1994-07-14	8.50	8.88	8.25	8.88	57000
1994-07-15	8.88	8.88	8.50	8.88	29900
1994-07-18	8.88	8.88	8.50	8.75	14000
1994-07-19	8.63	8.88	8.63	8.63	182800
1994-07-20	8.88	8.88	8.63	8.63	21300
1994-07-21	8.63	8.75	8.63	8.75	30800
1994-07-22	8.63	9.25	8.63	8.88	88000
1994-07-25	8.88	9.50	8.88	9.25	48400
1994-07-26	9.00	9.50	9.00	9.00	78600
1994-07-27	9.00	9.25	8.75	8.75	17300
1994-07-28	8.75	9.00	8.63	8.81	16700
1994-07-29	8.88	8.88	8.37	8.63	27200
1994-08-01	8.50	8.75	8.50	8.50	7100
1994-08-02	8.50	8.88	8.50	8.81	45600
1994-08-03	8.63	8.75	8.50	8.75	25800
1994-08-04	8.50	9.00	8.50	8.88	6800
1994-08-05	8.50	8.88	8.50	8.50	17400
1994-08-08	8.50	8.75	8.13	8.25	33500
1994-08-09	8.25	8.63	8.00	8.37	22400
1994-08-10	8.50	8.50	8.13	8.37	35300
1994-08-11	8.63	8.63	8.25	8.25	17600
1994-08-12	8.50	8.63	8.25	8.63	7900
1994-08-15	8.25	8.63	8.00	8.13	24200
1994-08-16	8.13	8.63	8.00	8.00	26600
1994-08-17	8.37	8.37	8.00	8.13	20200
1994-08-18	8.00	8.63	8.00	8.63	30000
1994-08-19	8.13	8.63	8.13	8.50	11500
1994-08-22	8.63	8.63	8.13	8.63	3500
1994-08-23	8.63	8.63	8.13	8.13	23100
1994-08-24	8.63	8.63	8.00	8.00	10700
1994-08-25	8.00	8.50	8.00	8.00	19600
1994-08-26	8.50	8.50	8.00	8.25	11700
1994-08-29	8.50	8.50	8.00	8.13	13800
1994-08-30	8.13	8.50	8.13	8.50	8500
1994-08-31	8.75	8.75	8.25	8.37	28800
1994-09-01	8.63	8.63	8.37	8.37	17400
1994-09-02	8.13	8.50	8.13	8.50	4100
1994-09-06	8.50	8.50	8.13	8.50	41800
1994-09-07	8.45	8.63	8.25	8.50	70700
1994-09-08	8.37	8.50	8.37	8.50	8200
1994-09-09	8.58	8.88	8.25	8.25	43600
1994-09-12	8.25	8.50	8.25	8.31	14700
1994-09-13	8.25	8.50	8.06	8.25	24000
1994-09-14	8.25	8.25	8.00	8.25	18800
1994-09-15	8.00	8.00	8.00	8.00	4600
1994-09-16	8.00	8.25	8.00	8.00	7000
1994-09-19	8.00	8.13	8.00	8.13	3900
1994-09-20	8.00	8.37	8.00	8.00	25200
1994-09-21	8.00	8.50	8.00	8.25	25600
1994-09-22	8.13	8.50	8.13	8.50	17700
1994-09-23	8.50	8.50	8.25	8.25	10300
1994-09-26	8.25	8.37	8.25	8.37	69400
1994-09-27	8.25	8.37	8.25	8.37	7300
1994-09-28	8.25	8.37	8.13	8.13	22000
1994-09-29	8.37	8.37	8.13	8.25	25000
1994-09-30	8.13	8.25	8.13	8.13	31000
1994-10-03	8.13	8.25	7.88	8.00	10000
1994-10-04	7.75	7.88	7.75	7.88	16900
1994-10-05	8.00	8.00	7.75	7.75	15400
1994-10-06	7.75	8.00	7.75	7.75	3800
1994-10-07	7.75	8.00	7.75	8.00	26700
1994-10-10	8.00	8.25	7.88	8.25	185100
1994-10-11	8.25	8.25	8.00	8.00	28000
1994-10-12	8.00	8.25	8.00	8.13	13400
1994-10-13	8.13	8.13	7.88	7.88	12500
1994-10-14	7.88	8.00	7.62	8.00	7700
1994-10-17	8.00	8.00	7.62	7.62	13500
1994-10-18	7.62	7.88	7.62	7.62	9000
1994-10-19	7.62	7.88	7.50	7.50	21000
1994-10-20	7.88	7.88	7.50	7.50	8800
1994-10-21	7.50	7.50	7.38	7.50	15600
1994-10-24	7.38	7.62	7.38	7.62	5800
1994-10-25	7.38	7.62	7.38	7.62	22700
1994-10-26	7.62	7.62	7.38	7.38	9100
1994-10-27	7.62	7.62	7.38	7.50	5400
1994-10-28	7.62	7.75	7.38	7.62	21400
1994-10-31	7.62	7.75	7.50	7.75	6900
1994-11-01	7.50	7.62	7.50	7.50	4400
1994-11-02	7.62	7.62	7.50	7.50	9500
1994-11-03	7.50	7.62	7.50	7.50	4600
1994-11-04	7.50	7.62	7.50	7.50	5200
1994-11-07	7.25	7.38	6.87	6.87	33800
1994-11-08	6.87	7.38	6.87	7.13	19200
1994-11-09	7.25	7.25	7.00	7.25	5500
1994-11-10	7.25	7.25	6.87	7.13	16000
1994-11-11	7.13	7.13	7.00	7.13	6800
1994-11-14	6.87	7.13	6.87	6.87	2200
1994-11-15	6.87	7.13	6.87	7.13	9200
1994-11-16	7.13	7.13	6.87	6.87	7500
1994-11-17	6.75	7.13	6.75	7.13	21900
1994-11-18	6.87	6.87	6.87	6.87	5400
1994-11-21	7.00	7.00	6.75	7.00	11600
1994-11-22	7.00	7.00	6.75	6.87	36600
1994-11-23	6.63	6.87	6.63	6.87	4500
1994-11-25	6.63	6.87	6.63	6.63	2200
1994-11-28	6.63	6.87	6.63	6.63	5600
1994-11-29	6.75	6.75	6.63	6.63	3100
1994-11-30	6.63	6.75	6.63	6.69	17500
1994-12-01	6.75	7.00	6.63	6.94	70000
1994-12-02	6.87	7.38	6.87	7.38	48400
1994-12-05	7.38	7.38	7.25	7.25	22300
1994-12-06	7.38	7.38	6.87	6.94	58800
1994-12-07	6.87	7.00	6.87	6.87	2900
1994-12-08	6.87	7.00	6.75	6.75	21100
1994-12-09	6.75	6.75	6.63	6.63	8400
1994-12-12	6.87	7.00	6.63	6.63	5200
1994-12-13	6.63	7.00	6.63	7.00	4600
1994-12-14	6.63	7.00	6.63	6.75	6300
1994-12-15	7.00	7.00	6.75	6.75	8000
1994-12-16	6.81	7.00	6.63	6.63	10800
1994-12-19	6.87	6.87	6.63	6.63	9800
1994-12-20	6.63	6.87	6.63	6.63	44100
1994-12-21	6.63	6.87	6.63	6.75	33100
1994-12-22	6.87	6.87	6.75	6.75	19000
1994-12-23	6.75	6.87	6.75	6.75	54000
1994-12-27	6.87	6.87	6.75	6.87	12800
1994-12-28	6.87	6.87	6.75	6.75	73500
1994-12-29	6.87	6.87	6.63	6.63	33000
1994-12-30	6.87	6.87	6.63	6.87	15500
1995-01-03	6.63	6.87	6.63	6.87	32300
1995-01-04	6.63	6.87	6.63	6.87	12000
1995-01-05	6.87	6.87	6.75	6.75	26800
1995-01-06	6.87	6.87	6.75	6.87	20200
1995-01-09	6.87	6.87	6.78	6.87	39500
1995-01-10	6.87	6.87	6.50	6.63	44400
1995-01-11	6.63	6.63	6.56	6.56	8200
1995-01-12	6.63	6.63	6.38	6.50	30500
1995-01-13	6.50	6.75	6.38	6.75	46500
1995-01-16	6.75	6.87	6.50	6.63	45000
1995-01-17	6.50	6.63	6.28	6.50	233800
1995-01-18	6.50	6.63	6.25	6.50	53100
1995-01-19	6.50	6.56	6.38	6.38	19000
1995-01-20	6.38	6.56	6.38	6.56	10200
1995-01-23	6.38	6.50	6.38	6.50	6600
1995-01-24	6.50	6.50	6.12	6.31	38600
1995-01-25	6.31	6.38	6.00	6.12	30100
1995-01-26	6.38	6.38	6.12	6.38	78300
1995-01-27	6.50	6.50	6.25	6.25	16700
1995-01-30	6.25	6.38	6.25	6.38	21800
1995-01-31	6.25	6.38	6.00	6.00	61500
1995-02-01	6.00	6.06	5.50	5.69	315400
1995-02-02	5.75	6.00	5.63	6.00	237900
1995-02-03	6.00	6.25	5.75	5.88	95000
1995-02-06	6.12	6.12	5.75	5.75	170900
1995-02-07	6.00	6.00	5.75	5.81	61900
1995-02-08	6.00	6.00	5.75	6.00	86100
1995-02-09	6.00	6.38	5.75	6.25	53400
1995-02-10	6.19	6.50	6.12	6.25	50200
1995-02-13	6.25	6.87	6.25	6.63	66200
1995-02-14	6.75	7.00	6.63	7.00	69000
1995-02-15	7.00	7.00	6.63	6.81	49200
1995-02-16	6.75	7.38	6.75	7.00	112400
1995-02-17	7.13	7.25	7.13	7.25	100100
1995-02-21	7.25	7.25	6.87	7.00	87700
1995-02-22	7.25	7.25	6.87	7.13	48200
1995-02-23	7.13	7.13	6.87	7.13	24500
1995-02-24	7.13	7.13	6.75	7.00	29500
1995-02-27	6.87	7.00	6.75	6.87	20800
1995-02-28	6.81	7.00	6.63	6.87	23100
1995-03-01	6.87	7.00	6.50	7.00	98500
1995-03-02	7.00	7.00	6.75	6.75	5400
1995-03-03	7.00	7.00	6.50	6.50	66500
1995-03-06	6.87	6.87	6.50	6.50	20200
1995-03-07	6.63	6.75	6.38	6.38	28100
1995-03-08	6.63	6.63	6.38	6.63	10500
1995-03-09	6.63	6.63	6.38	6.38	31500
1995-03-10	6.38	6.63	6.38	6.50	56900
1995-03-13	6.63	6.63	6.50	6.63	21900
1995-03-14	6.63	6.87	6.50	6.87	79700
1995-03-15	6.63	6.87	6.63	6.75	19300
1995-03-16	6.75	7.25	6.75	7.25	82400
1995-03-17	7.25	7.25	7.00	7.00	24500
1995-03-20	7.00	7.25	7.00	7.00	32100
1995-03-21	7.00	7.25	7.00	7.13	114800
1995-03-22	7.25	7.25	7.00	7.13	67700
1995-03-23	7.13	7.38	7.13	7.25	33500
1995-03-24	7.38	7.38	7.13	7.25	54800
1995-03-27	7.13	7.25	7.13	7.13	80500
1995-03-28	7.13	7.25	7.00	7.00	62300
1995-03-29	7.00	7.25	6.87	7.00	27700
1995-03-30	7.13	7.13	6.87	7.00	13800
1995-03-31	7.00	7.13	6.87	7.00	43600
1995-04-03	7.13	7.38	7.00	7.25	116900
1995-04-04	7.38	7.38	7.25	7.38	473500
1995-04-05	7.50	7.62	7.25	7.44	152100
1995-04-06	7.38	7.62	7.38	7.62	303300
1995-04-07	7.38	7.75	7.38	7.75	229300
1995-04-10	7.75	7.75	7.50	7.75	29800
1995-04-11	7.75	7.88	7.50	7.75	99300
1995-04-12	7.88	8.00	7.62	8.00	61600
1995-04-13	8.00	8.00	7.88	7.88	83100
1995-04-17	7.88	8.25	7.88	8.00	377100
1995-04-18	8.00	8.25	7.88	7.94	156900
1995-04-19	7.94	8.00	7.75	7.75	20300
1995-04-20	7.88	8.00	7.62	7.75	47500
1995-04-21	8.00	8.13	7.62	8.00	55800
1995-04-24	8.13	8.13	7.88	7.94	79100
1995-04-25	7.75	7.88	7.62	7.81	69400
1995-04-26	7.69	7.88	7.69	7.88	42400
1995-04-27	7.88	8.00	7.81	8.00	102600
1995-04-28	8.00	8.13	7.88	8.00	228500
1995-05-01	8.00	8.25	8.00	8.00	99300
1995-05-02	8.25	8.25	8.00	8.00	136300
1995-05-03	8.00	8.25	8.00	8.13	71800
1995-05-04	8.13	8.13	7.88	8.00	193000
1995-05-05	7.88	8.00	7.75	8.00	274400
1995-05-08	8.13	8.13	7.88	8.00	130500
1995-05-09	8.00	8.25	7.88	8.00	107800
1995-05-10	8.25	8.37	8.00	8.25	60400
1995-05-11	8.25	8.37	8.00	8.13	89000
1995-05-12	8.00	8.50	8.00	8.25	131900
1995-05-15	8.50	8.75	8.13	8.63	168300
1995-05-16	8.50	8.75	8.50	8.50	215200
1995-05-17	8.63	8.63	8.13	8.25	92900
1995-05-18	8.37	8.37	8.00	8.13	70200
1995-05-19	8.25	8.25	8.00	8.13	41900
1995-05-22	8.00	8.13	8.00	8.00	18700
1995-05-23	8.13	8.13	8.00	8.00	44100
1995-05-24	7.75	8.13	7.75	8.13	54600
1995-05-25	8.13	8.13	7.88	8.00	71500
1995-05-26	8.00	8.13	7.88	8.00	57400
1995-05-30	8.00	8.25	8.00	8.00	89700
1995-05-31	8.25	8.25	8.00	8.00	14800
1995-06-01	8.13	8.25	8.00	8.13	92800
1995-06-02	8.13	8.25	8.13	8.13	12700
1995-06-05	8.13	8.25	8.13	8.13	59500
1995-06-06	8.25	8.25	8.13	8.13	24500
1995-06-07	8.13	8.19	7.75	8.00	280600
1995-06-08	8.00	8.19	8.00	8.19	14200
1995-06-09	8.00	8.19	8.00	8.00	29600
1995-06-12	8.00	8.25	8.00	8.25	97100
1995-06-13	8.25	8.25	8.06	8.06	36300
1995-06-14	8.06	8.19	8.06	8.19	38200
1995-06-15	8.06	8.19	8.06	8.19	17300
1995-06-16	8.06	8.19	8.06	8.06	21300
1995-06-19	8.06	8.19	8.06	8.19	94300
1995-06-20	8.19	8.19	8.00	8.13	32500
1995-06-21	8.00	8.13	7.75	8.00	96000
1995-06-22	8.00	8.00	7.75	7.94	15100
1995-06-23	7.75	8.00	7.75	7.88	30300
1995-06-26	7.75	8.00	7.75	7.75	27400
1995-06-27	7.75	8.00	7.75	7.75	118500
1995-06-28	7.75	7.94	7.75	7.75	43600
1995-06-29	7.75	7.94	7.62	7.69	22500
1995-06-30	7.62	7.88	7.62	7.62	32300
1995-07-03	7.62	7.62	7.62	7.62	9100
1995-07-05	7.62	7.88	7.62	7.75	77100
1995-07-06	7.75	7.88	7.75	7.88	86800
1995-07-07	7.88	8.50	7.88	8.37	206900
1995-07-10	8.37	8.63	8.37	8.50	286300
1995-07-11	8.63	8.63	8.37	8.37	128100
1995-07-12	8.25	8.50	8.25	8.25	75800
1995-07-13	8.25	8.25	8.13	8.19	23300
1995-07-14	8.13	8.25	8.00	8.00	36200
1995-07-17	8.00	8.25	7.75	8.00	61400
1995-07-18	7.75	8.00	7.75	7.88	41700
1995-07-19	7.75	8.00	7.75	7.75	23000
1995-07-20	7.75	8.00	7.75	8.00	17900
1995-07-21	7.88	8.25	7.88	8.00	90700
1995-07-24	8.13	8.13	7.88	7.88	31000
1995-07-25	8.00	8.13	7.88	7.88	45600
1995-07-26	7.88	8.00	7.62	8.00	31000
1995-07-27	7.75	8.00	7.75	7.75	18500
1995-07-28	7.75	8.00	7.75	8.00	39200
1995-07-31	7.75	8.00	7.75	7.75	41500
1995-08-01	7.75	8.00	7.75	8.00	35400
1995-08-02	8.00	8.00	7.75	7.75	16600
1995-08-03	8.00	8.00	7.88	7.88	11700
1995-08-04	7.88	8.13	7.88	8.13	22200
1995-08-07	8.13	8.25	8.00	8.25	30400
1995-08-08	8.00	8.25	8.00	8.00	41800
1995-08-09	8.00	8.13	8.00	8.13	37100
1995-08-10	8.00	8.13	7.88	8.13	57800
1995-08-11	7.88	8.13	7.75	8.00	46800
1995-08-14	7.75	8.00	7.75	7.75	93400
1995-08-15	7.88	8.00	7.75	7.75	9600
1995-08-16	7.88	8.00	7.38	7.38	74100
1995-08-17	7.62	7.62	7.25	7.50	62000
1995-08-18	7.25	7.62	7.25	7.62	12600
1995-08-21	7.38	7.62	7.38	7.38	14300
1995-08-22	7.38	7.88	7.38	7.88	91200
1995-08-23	7.88	8.00	7.75	7.75	188500
1995-08-24	7.75	8.00	7.75	8.00	73800
1995-08-25	8.00	8.37	8.00	8.25	381600
1995-08-28	8.25	8.50	8.25	8.37	321500
1995-08-29	8.50	8.50	8.37	8.37	70400
1995-08-30	8.37	8.75	8.37	8.50	82100
1995-08-31	8.50	8.63	8.37	8.37	52100
1995-09-01	8.37	8.88	8.37	8.75	90700
1995-09-05	8.63	9.00	8.63	8.75	86000
1995-09-06	9.00	9.00	8.75	8.81	171600
1995-09-07	8.75	9.25	8.75	9.12	201300
1995-09-08	9.00	9.12	9.00	9.00	187600
1995-09-11	9.00	9.12	8.88	9.00	93100
1995-09-12	8.88	9.00	8.75	8.88	98800
1995-09-13	8.75	8.88	8.63	8.63	63300
1995-09-14	8.88	8.88	8.63	8.80	43400
1995-09-15	8.63	8.88	8.63	8.75	178300
1995-09-18	8.88	9.00	8.63	8.75	91600
1995-09-19	8.75	9.00	8.75	9.00	55800
1995-09-20	9.00	9.12	8.88	8.88	114100
1995-09-21	9.00	9.00	8.75	8.75	26000
1995-09-22	9.00	9.00	8.75	9.00	125300
1995-09-25	8.75	9.00	8.75	8.75	63100
1995-09-26	8.75	8.88	8.50	8.50	90000
1995-09-27	8.63	8.63	8.37	8.50	18600
1995-09-28	8.50	8.50	8.37	8.37	18000
1995-09-29	8.37	8.50	8.37	8.50	5700
1995-10-02	8.37	8.50	8.25	8.50	29200
1995-10-03	8.50	8.50	8.25	8.25	21400
1995-10-04	8.25	8.50	8.25	8.50	3900
1995-10-05	8.25	8.50	8.25	8.25	52100
1995-10-06	8.50	8.50	8.25	8.50	6400
1995-10-09	8.50	8.50	8.25	8.25	5800
1995-10-10	8.25	8.50	8.13	8.25	59600
1995-10-11	8.37	8.37	8.13	8.13	9500
1995-10-12	8.13	8.25	8.00	8.25	30500
1995-10-13	7.88	8.25	7.88	8.25	13700
1995-10-16	7.88	8.25	7.88	8.25	20000
1995-10-17	8.25	8.37	7.88	8.37	66800
1995-10-18	8.37	8.37	8.00	8.06	32400
1995-10-19	8.00	8.13	7.88	8.00	58600
1995-10-20	8.00	8.13	7.94	8.00	21900
1995-10-23	8.06	8.06	7.94	8.00	25100
1995-10-24	7.94	8.06	7.94	8.06	27600
1995-10-25	7.94	8.13	7.94	8.06	34100
1995-10-26	8.00	8.13	7.62	7.88	71700
1995-10-27	7.75	8.00	7.62	8.00	35900
1995-10-30	7.75	8.00	7.75	7.81	190500
1995-10-31	7.81	7.94	7.50	7.75	54700
1995-11-01	7.75	7.75	7.50	7.62	53400
1995-11-02	7.50	7.75	7.50	7.50	31700
1995-11-03	7.75	7.75	7.50	7.50	17000
1995-11-06	7.75	7.75	7.50	7.56	41400
1995-11-07	7.75	7.75	7.50	7.50	49100
1995-11-08	7.62	7.75	7.50	7.75	62500
1995-11-09	7.62	7.75	7.62	7.62	26300
1995-11-10	7.62	7.75	7.62	7.62	73300
1995-11-13	7.62	8.13	7.62	8.13	161200
1995-11-14	7.88	8.00	7.88	7.88	48800
1995-11-15	7.88	8.13	7.88	8.00	37800
1995-11-16	7.88	8.37	7.88	8.37	182800
1995-11-17	8.13	8.31	8.13	8.31	75000
1995-11-20	8.25	8.37	8.25	8.37	144800
1995-11-21	8.37	8.50	8.31	8.44	141900
1995-11-22	8.31	8.63	8.31	8.50	243600
1995-11-24	8.75	8.75	8.37	8.37	38200
1995-11-27	8.37	8.75	8.37	8.37	38000
1995-11-28	8.75	8.88	8.50	8.88	113700
1995-11-29	8.88	8.88	8.63	8.75	115000
1995-11-30	8.63	8.75	8.63	8.75	46100
1995-12-01	8.75	8.75	8.63	8.63	112300
1995-12-04	8.63	8.75	8.56	8.63	71400
1995-12-05	8.63	8.75	8.63	8.63	134700
1995-12-06	8.50	8.75	8.50	8.50	83600
1995-12-07	8.50	8.63	8.37	8.37	64000
1995-12-08	8.37	8.63	8.37	8.63	68200
1995-12-11	8.50	8.63	8.50	8.63	48800
1995-12-12	8.63	9.00	8.50	8.75	146000
1995-12-13	8.88	8.88	8.75	8.88	175500
1995-12-14	8.88	8.88	8.75	8.81	130100
1995-12-15	8.75	8.88	8.75	8.75	103600
1995-12-18	8.75	8.88	8.75	8.88	145900
1995-12-19	8.88	9.12	8.75	8.88	180400
1995-12-20	9.12	9.50	9.00	9.25	354200
1995-12-21	9.12	9.75	9.12	9.75	375300
1995-12-22	9.87	10.00	9.63	9.75	251200
1995-12-26	9.75	9.75	9.38	9.75	198800
1995-12-27	9.38	9.75	9.25	9.50	201600
1995-12-28	9.50	9.63	9.25	9.44	53400
1995-12-29	9.63	9.75	9.38	9.75	229100
1996-01-02	9.75	9.75	9.50	9.63	189400
1996-01-03	9.75	9.75	9.50	9.75	193300
1996-01-04	9.75	10.38	9.63	10.13	415800
1996-01-05	10.25	10.88	10.25	10.88	766200
1996-01-08	10.88	10.88	10.62	10.75	114300
1996-01-09	10.50	10.75	10.50	10.62	261000
1996-01-10	10.50	10.62	10.38	10.62	341900
1996-01-11	10.38	10.62	10.25	10.38	190800
1996-01-12	10.25	10.50	9.50	9.63	341000
1996-01-15	9.87	9.87	9.50	9.75	56800
1996-01-16	9.87	10.00	9.50	9.50	35800
1996-01-17	9.87	9.87	9.50	9.63	62000
1996-01-18	9.87	9.87	9.50	9.87	40400
1996-01-19	10.00	10.00	9.63	9.75	68200
1996-01-22	9.50	9.75	9.50	9.50	73400
1996-01-23	9.63	9.75	9.50	9.50	118800
1996-01-24	9.75	9.75	9.50	9.75	17100
1996-01-25	9.75	9.75	9.63	9.63	54400
1996-01-26	9.75	9.87	9.63	9.87	142300
1996-01-29	9.87	10.00	9.75	9.87	30300
1996-01-30	10.00	10.25	9.75	10.25	75200
1996-01-31	10.25	10.25	10.00	10.00	183700
1996-02-01	10.00	10.38	10.00	10.31	145900
1996-02-02	10.25	10.50	10.25	10.50	168200
1996-02-05	10.50	10.75	10.25	10.75	413200
1996-02-06	10.75	11.13	10.75	11.00	653700
1996-02-07	11.00	11.13	10.88	11.00	332600
1996-02-08	11.13	11.13	10.88	11.00	317800
1996-02-09	11.00	11.13	11.00	11.00	126700
1996-02-12	11.00	11.37	11.00	11.13	108800
1996-02-13	11.13	11.37	10.25	10.31	211000
1996-02-14	10.25	10.50	10.25	10.50	70100
1996-02-15	10.62	11.00	10.50	11.00	53700
1996-02-16	10.75	11.00	10.75	10.75	45400
1996-02-20	10.75	11.00	10.75	10.94	65200
1996-02-21	10.88	11.63	10.88	11.56	190800
1996-02-22	11.50	12.00	11.50	11.88	271400
1996-02-23	11.75	12.00	11.75	12.00	45200
1996-02-26	12.00	12.00	11.25	11.50	185200
1996-02-27	11.25	11.25	10.38	10.75	99900
1996-02-28	10.62	11.00	10.62	11.00	26900
1996-02-29	10.75	11.00	10.62	11.00	11100
1996-03-01	10.75	11.00	10.75	10.88	20400
1996-03-04	11.00	11.00	10.75	10.75	30400
1996-03-05	10.75	10.88	10.75	10.75	58900
1996-03-06	10.75	11.00	10.75	10.75	48500
1996-03-07	10.75	11.00	10.75	11.00	19600
1996-03-08	10.75	10.75	10.50	10.62	45200
1996-03-11	10.50	10.75	10.50	10.50	9000
1996-03-12	10.50	10.75	10.50	10.50	52800
1996-03-13	10.75	10.75	10.50	10.62	48200
1996-03-14	10.75	10.75	10.50	10.62	25200
1996-03-15	10.62	11.13	10.62	10.88	60800
1996-03-18	11.13	11.13	11.00	11.13	15000
1996-03-19	11.13	11.37	11.00	11.37	28300
1996-03-20	11.50	11.88	11.25	11.50	87000
1996-03-21	11.50	12.00	11.50	11.75	80700
1996-03-22	11.88	11.88	11.63	11.88	221500
1996-03-25	11.88	12.12	11.75	11.88	70600
1996-03-26	11.88	12.00	11.63	11.75	58800
1996-03-27	11.88	12.00	11.63	11.75	63600
1996-03-28	11.88	12.12	11.81	11.81	49700
1996-03-29	11.75	12.00	11.75	11.75	21900
1996-04-01	11.75	11.88	11.75	11.88	33200
1996-04-02	11.88	11.88	11.63	11.63	10900
1996-04-03	11.63	11.88	11.63	11.88	5600
1996-04-04	11.63	11.88	11.63	11.88	47300
1996-04-08	11.50	12.00	11.37	12.00	105500
1996-04-09	12.00	12.38	11.88	12.12	170300
1996-04-10	12.25	12.38	11.88	12.00	185500
1996-04-11	12.12	12.38	12.00	12.38	96100
1996-04-12	12.38	12.38	12.00	12.12	203800
1996-04-15	12.00	12.25	11.75	11.88	297900
1996-04-16	12.00	12.25	11.75	12.00	668300
1996-04-17	12.25	12.38	12.00	12.38	91500
1996-04-18	12.38	12.50	12.25	12.50	30000
1996-04-19	12.25	12.50	12.25	12.25	8200
1996-04-22	12.50	12.75	12.50	12.75	41300
1996-04-23	12.63	13.00	12.63	12.87	35800
1996-04-24	13.00	13.62	12.87	13.50	222700
1996-04-25	13.62	13.62	13.25	13.38	137900
1996-04-26	13.25	14.13	13.25	14.00	204600
1996-04-29	14.13	14.13	13.38	13.50	110800
1996-04-30	13.62	13.88	13.38	13.38	155400
1996-05-01	13.50	13.88	13.38	13.62	178100
1996-05-02	13.50	13.75	13.13	13.38	99100
1996-05-03	13.13	13.38	13.13	13.13	20700
1996-05-06	13.13	13.38	12.75	13.13	61800
1996-05-07	13.13	13.13	12.75	13.13	22500
1996-05-08	13.13	13.50	13.00	13.31	167800
1996-05-09	13.25	13.50	13.25	13.38	124400
1996-05-10	13.38	13.50	13.38	13.44	97600
1996-05-13	13.50	13.50	13.25	13.38	36600
1996-05-14	13.25	13.50	13.25	13.25	94200
1996-05-15	13.50	13.50	13.25	13.25	31100
1996-05-16	13.25	13.50	13.00	13.00	81400
1996-05-17	13.00	13.25	12.75	12.87	51500
1996-05-20	12.63	12.75	12.50	12.50	66200
1996-05-21	12.50	12.75	12.25	12.63	75500
1996-05-22	12.50	12.87	12.25	12.87	87700
1996-05-23	12.75	13.13	12.75	13.13	216400
1996-05-24	13.13	13.62	13.00	13.62	109900
1996-05-28	13.75	13.75	13.38	13.62	77200
1996-05-29	13.62	13.62	13.38	13.38	92200
1996-05-30	13.62	13.88	13.38	13.88	80900
1996-05-31	13.88	14.00	13.62	13.75	50500
1996-06-03	14.00	14.37	13.62	14.37	116700
1996-06-04	14.37	14.88	14.37	14.50	374600
1996-06-05	14.75	14.75	14.37	14.50	119700
1996-06-06	14.37	14.75	14.25	14.50	203500
1996-06-07	14.37	14.37	13.75	14.00	101000
1996-06-10	14.00	14.00	13.75	14.00	17100
1996-06-11	14.00	14.25	13.75	14.00	77700
1996-06-12	14.00	14.25	13.88	13.88	68000
1996-06-13	13.75	14.00	13.13	13.19	290800
1996-06-14	13.25	13.38	12.75	13.13	168300
1996-06-17	13.00	13.13	12.63	12.69	142100
1996-06-18	12.63	13.00	12.63	12.63	42900
1996-06-19	13.00	13.38	12.63	13.38	700700
1996-06-20	13.38	13.38	13.00	13.38	137100
1996-06-21	13.38	13.38	13.00	13.25	163300
1996-06-24	13.00	13.38	13.00	13.13	92500
1996-06-25	13.13	13.50	13.13	13.50	108300
1996-06-26	13.50	13.50	13.25	13.50	22100
1996-06-27	13.44	13.62	13.38	13.62	66700
1996-06-28	13.62	14.25	13.38	14.25	171700
1996-07-01	14.13	15.00	13.88	14.88	350300
1996-07-02	15.00	15.00	14.25	14.63	188700
1996-07-03	14.75	14.75	14.50	14.50	26500
1996-07-05	14.63	14.63	14.25	14.25	42800
1996-07-08	14.25	14.50	14.13	14.50	36300
1996-07-09	14.63	14.75	14.37	14.75	103600
1996-07-10	14.37	14.75	13.88	13.88	59700
1996-07-11	13.88	13.88	13.25	13.50	32500
1996-07-12	13.38	13.88	13.38	13.75	63200
1996-07-15	13.75	13.75	13.00	13.38	64500
1996-07-16	13.00	13.25	12.87	13.13	52100
1996-07-17	13.13	13.62	13.00	13.50	29400
1996-07-18	13.62	14.00	13.25	14.00	35000
1996-07-19	14.00	14.00	13.62	14.00	10100
1996-07-22	13.62	14.00	13.62	13.62	49900
1996-07-23	13.62	13.88	12.50	12.75	155600
1996-07-24	12.50	13.00	12.38	12.75	170900
1996-07-25	13.00	13.25	12.87	13.00	52500
1996-07-26	13.25	13.25	13.00	13.25	49500
1996-07-29	13.00	13.38	12.75	13.00	55600
1996-07-30	13.13	13.13	12.25	12.38	93900
1996-07-31	12.38	12.38	11.88	12.25	57500
1996-08-01	12.25	12.50	12.00	12.50	59100
1996-08-02	12.63	13.00	12.25	12.87	113200
1996-08-05	13.00	13.75	12.75	13.75	76900
1996-08-06	13.75	13.75	13.25	13.38	45500
1996-08-07	13.50	13.50	13.00	13.13	79800
1996-08-08	13.25	13.50	12.87	12.87	214100
1996-08-09	13.13	13.13	12.75	12.87	48600
1996-08-12	13.13	13.13	12.75	13.13	37400
1996-08-13	13.13	13.13	12.87	12.87	180900
1996-08-14	13.13	13.13	12.87	13.00	50100
1996-08-15	13.13	13.13	12.87	13.00	47500
1996-08-16	12.87	13.13	12.87	12.87	87700
1996-08-19	12.87	13.13	12.87	12.87	153000
1996-08-20	13.25	13.50	12.87	13.38	104200
1996-08-21	13.25	13.50	13.25	13.25	94300
1996-08-22	13.38	13.38	13.00	13.25	52700
1996-08-23	13.25	13.25	13.00	13.13	14300
1996-08-26	13.00	13.25	13.00	13.06	18400
1996-08-27	13.25	13.25	12.75	12.87	68700
1996-08-28	12.63	12.87	12.38	12.63	20600
1996-08-29	12.75	12.75	12.38	12.63	205700
1996-08-30	12.38	12.63	12.25	12.63	93400
1996-09-03	12.63	12.75	12.38	12.75	101400
1996-09-04	12.75	12.87	12.50	12.87	56400
1996-09-05	12.75	12.87	12.63	12.81	138800
1996-09-06	12.63	13.13	12.63	13.00	124100
1996-09-09	13.00	13.50	13.00	13.38	141400
1996-09-10	13.25	13.50	12.87	13.00	108000
1996-09-11	13.00	13.00	12.81	13.00	314600
1996-09-12	13.00	13.13	12.87	13.13	288100
1996-09-13	13.13	13.25	13.00	13.13	172000
1996-09-16	13.00	13.19	13.00	13.13	113200
1996-09-17	13.00	13.25	13.00	13.25	52600
1996-09-18	12.87	13.25	12.87	13.03	87600
1996-09-19	13.13	13.13	12.75	12.75	72800
1996-09-20	12.75	13.00	12.75	12.87	104200
1996-09-23	12.87	13.00	12.87	12.94	39500
1996-09-24	12.87	13.06	12.87	12.94	120300
1996-09-25	12.87	13.00	12.87	13.00	92300
1996-09-26	13.00	13.13	12.75	13.13	246000
1996-09-27	12.87	13.00	12.87	12.87	118400
1996-09-30	13.00	13.13	12.87	13.13	73900
1996-10-01	13.25	13.50	13.00	13.13	121000
1996-10-02	13.13	13.50	13.13	13.50	128800
1996-10-03	13.50	14.13	13.50	14.00	308700
1996-10-04	14.25	14.50	14.00	14.37	128100
1996-10-07	14.13	14.37	14.13	14.13	87400
1996-10-08	14.25	14.37	13.88	14.13	108400
1996-10-09	14.13	14.13	13.75	14.00	48500
1996-10-10	14.13	14.13	13.62	13.88	241200
1996-10-14	14.88	15.50	14.88	15.38	102100
1996-10-15	15.12	15.25	15.12	15.25	372000
1996-10-16	15.12	15.38	15.12	15.38	149900
1996-10-17	15.25	15.75	15.25	15.63	46300
1996-10-18	15.75	16.25	15.75	16.25	161800
1996-10-21	16.62	17.13	16.00	16.00	284900
1996-10-22	16.00	16.50	15.87	16.13	72600
1996-10-23	16.13	16.13	15.63	15.87	62400
1996-10-24	15.87	16.00	15.50	15.75	21800
1996-10-25	15.75	15.75	15.12	15.38	54700
1996-10-28	15.75	16.00	15.63	16.00	43000
1996-10-29	16.00	16.00	15.75	16.00	60500
1996-10-30	16.00	16.38	15.75	16.13	157500
1996-10-31	16.25	16.38	16.00	16.38	46700
1996-11-01	16.25	16.38	16.13	16.13	60800
1996-11-04	16.25	16.25	15.63	16.00	27100
1996-11-05	16.13	16.13	15.75	16.00	27100
1996-11-06	15.87	16.13	15.87	15.87	20100
1996-11-07	15.87	16.88	15.50	16.62	116700
1996-11-08	16.38	16.38	15.87	16.13	58500
1996-11-11	16.13	16.13	15.75	15.75	41800
1996-11-12	15.87	16.00	15.63	15.75	16200
1996-11-13	15.75	16.50	15.63	16.00	71100
1996-11-14	16.00	16.25	16.00	16.25	31200
1996-11-15	16.25	16.38	16.13	16.13	54800
1996-11-18	16.00	16.62	16.00	16.62	39500
1996-11-19	16.62	16.62	16.50	16.50	52400
1996-11-20	16.62	16.88	16.50	16.62	30500
1996-11-21	16.62	16.75	16.38	16.38	187600
1996-11-22	16.50	16.50	16.25	16.50	54200
1996-11-25	16.50	16.62	16.00	16.13	105700
1996-11-26	16.13	16.62	16.00	16.50	113500
1996-11-27	16.38	16.75	16.25	16.62	42100
1996-11-29	16.50	16.75	16.38	16.38	32800
1996-12-02	16.50	16.62	16.25	16.38	16400
1996-12-03	16.38	17.50	16.38	17.37	209500
1996-12-04	17.25	17.37	16.75	17.13	68600
1996-12-05	17.00	17.25	16.38	17.25	31600
1996-12-06	17.13	17.13	16.50	16.50	37400
1996-12-09	16.88	17.00	16.88	17.00	45400
1996-12-10	17.13	17.13	16.62	16.62	45200
1996-12-11	16.38	16.38	14.63	15.12	324800
1996-12-12	15.25	15.63	15.12	15.38	153600
1996-12-13	15.38	15.50	15.12	15.25	28500
1996-12-16	15.00	15.38	15.00	15.38	55700
1996-12-17	15.50	15.63	15.12	15.50	50200
1996-12-18	15.38	15.87	15.38	15.38	83800
1996-12-19	15.50	15.75	15.50	15.50	375500
1996-12-20	15.63	16.25	15.63	16.13	332900
1996-12-23	16.38	16.50	16.25	16.50	121900
1996-12-24	16.50	16.75	16.50	16.62	16100
1996-12-26	16.62	17.00	16.62	17.00	21100
1996-12-27	17.00	17.25	17.00	17.00	55200
1996-12-30	17.00	17.13	17.00	17.13	284000
1996-12-31	17.00	17.13	17.00	17.13	56400
1997-01-02	17.13	20.00	17.13	19.00	741400
1997-01-03	19.38	19.50	19.00	19.13	314700
1997-01-06	19.25	19.88	19.13	19.88	195200
1997-01-07	19.88	21.87	19.88	21.63	259700
1997-01-08	21.75	21.75	20.13	20.75	201800
1997-01-09	20.75	22.25	20.37	22.00	673400
1997-01-10	22.00	22.88	21.87	22.62	309900
1997-01-13	23.37	23.63	22.88	23.13	346200
1997-01-14	23.00	23.00	22.38	22.50	162000
1997-01-15	22.50	22.62	22.25	22.38	143700
1997-01-16	22.38	22.38	21.63	21.63	79100
1997-01-17	21.25	21.38	21.25	21.38	144900
1997-01-20	21.50	22.62	21.50	21.75	150800
1997-01-21	21.63	21.63	20.50	20.75	78000
1997-01-22	20.75	20.88	20.25	20.50	98900
1997-01-23	20.50	21.63	20.37	21.12	236200
1997-01-24	21.38	22.38	21.12	22.13	97700
1997-01-27	22.00	22.75	21.87	22.62	115500
1997-01-28	22.62	22.62	22.00	22.13	93600
1997-01-29	22.25	22.50	21.63	22.25	146800
1997-01-30	22.38	22.38	21.50	22.13	41900
1997-01-31	22.25	22.38	22.13	22.25	40800
1997-02-03	22.13	22.13	21.50	21.50	55200
1997-02-04	21.63	22.00	21.50	21.87	25300
1997-02-05	21.75	21.75	21.12	21.25	78100
1997-02-06	21.63	21.87	21.12	21.38	101600
1997-02-07	21.50	21.50	19.38	20.37	175600
1997-02-10	20.00	20.00	17.88	18.25	405100
1997-02-11	18.00	18.12	17.50	18.00	259800
1997-02-12	18.00	18.75	17.88	18.75	95000
1997-02-13	18.75	19.25	18.75	19.00	100900
1997-02-14	19.00	19.00	18.00	18.38	105100
1997-02-18	18.38	18.38	16.75	17.50	440600
1997-02-19	17.63	17.63	16.00	16.38	532600
1997-02-20	16.38	18.00	16.13	17.88	339000
1997-02-21	18.00	18.25	17.88	18.12	110300
1997-02-24	18.12	18.12	18.00	18.12	53500
1997-02-25	18.00	18.50	17.88	18.00	164800
1997-02-26	17.75	17.88	17.13	17.25	55500
1997-02-27	17.25	17.37	16.62	16.75	355700
1997-02-28	16.62	16.62	16.00	16.00	134900
1997-03-03	16.25	16.88	16.25	16.75	47900
1997-03-04	16.62	16.88	16.38	16.50	164300
1997-03-05	16.62	17.37	16.62	17.25	40800
1997-03-06	17.50	17.50	17.25	17.37	53000
1997-03-07	17.25	17.63	17.25	17.37	38400
1997-03-10	17.37	17.50	16.75	17.13	157300
1997-03-11	17.00	17.13	17.00	17.00	1403700
1997-03-12	17.13	17.50	17.13	17.37	323900
1997-03-13	17.25	17.88	17.13	17.75	262700
1997-03-14	17.75	18.75	17.75	18.50	410000
1997-03-17	18.25	18.25	17.75	18.25	133300
1997-03-18	18.12	18.25	17.63	18.25	185700
1997-03-19	18.38	19.00	18.00	18.87	289900
1997-03-20	18.87	19.50	18.75	19.38	269100
1997-03-21	19.38	19.50	19.13	19.13	204200
1997-03-24	19.00	19.00	18.38	18.50	63000
1997-03-25	18.12	18.87	17.63	18.87	187200
1997-03-26	18.87	19.50	18.75	19.50	140300
1997-03-27	19.50	20.25	19.00	19.38	222300
1997-03-31	19.38	20.00	19.00	19.00	322500
1997-04-01	19.00	19.25	18.87	19.00	75700
1997-04-02	19.00	19.13	18.50	18.75	146300
1997-04-03	18.87	18.87	18.75	18.75	175300
1997-04-04	18.63	18.63	18.25	18.50	85100
1997-04-07	18.63	19.00	18.63	18.87	60100
1997-04-08	18.87	19.38	18.87	19.25	78600
1997-04-09	19.38	19.38	19.00	19.13	32300
1997-04-10	19.13	19.13	18.50	18.87	63300
1997-04-11	18.63	18.63	18.12	18.12	41100
1997-04-14	18.12	18.50	18.00	18.38	42500
1997-04-15	18.12	18.38	17.75	18.38	62200
1997-04-16	18.38	18.38	17.75	17.75	25900
1997-04-17	17.88	17.88	17.37	17.50	57500
1997-04-18	17.50	17.50	16.62	16.75	145600
1997-04-21	16.75	17.13	16.75	16.88	63100
1997-04-22	16.88	17.25	16.88	17.25	53700
1997-04-23	17.25	17.50	17.00	17.25	110500
1997-04-24	17.37	17.37	16.88	16.88	62900
1997-04-25	17.00	17.00	16.50	16.62	57000
1997-04-28	16.62	16.62	16.00	16.38	174200
1997-04-29	16.62	16.62	16.38	16.62	29400
1997-04-30	16.62	16.88	16.50	16.88	23300
1997-05-01	16.75	17.25	16.62	17.13	31400
1997-05-02	17.25	18.38	17.25	18.38	178800
1997-05-05	18.38	18.63	18.12	18.50	92000
1997-05-06	18.50	18.50	17.63	17.63	121200
1997-05-07	17.50	18.25	17.50	18.25	90500
1997-05-08	18.12	18.12	17.63	17.63	48300
1997-05-09	17.75	18.00	17.75	18.00	39200
1997-05-12	17.88	18.38	17.88	18.25	92400
1997-05-13	18.50	18.75	18.12	18.12	154400
1997-05-14	18.38	18.75	18.25	18.63	1575000
1997-05-15	18.63	18.75	18.38	18.50	123400
1997-05-16	18.63	18.63	17.88	18.12	127600
1997-05-19	18.12	18.25	17.88	18.12	85700
1997-05-20	18.00	18.12	17.88	18.00	29900
1997-05-21	18.12	18.25	17.88	18.12	62100
1997-05-22	18.12	18.12	17.88	18.12	31400
1997-05-23	18.12	18.12	17.88	17.88	35500
1997-05-27	18.00	18.12	17.75	18.12	36300
1997-05-28	18.00	18.25	18.00	18.00	158400
1997-05-29	17.75	17.88	17.63	17.88	221900
1997-05-30	17.88	17.88	17.63	17.75	93300
1997-06-02	17.75	18.38	17.63	18.38	100900
1997-06-03	18.25	18.50	18.12	18.50	51400
1997-06-04	18.38	18.75	18.38	18.50	67300
1997-06-05	18.38	18.50	18.12	18.12	18200
1997-06-06	18.12	18.38	18.12	18.12	98500
1997-06-09	18.12	18.25	17.50	18.00	37900
1997-06-10	18.00	18.00	17.63	17.88	124700
1997-06-11	17.75	18.00	17.50	17.75	69200
1997-06-12	17.75	17.88	17.50	17.88	62100
1997-06-13	17.75	18.00	17.75	17.88	53200
1997-06-16	18.12	18.38	17.75	17.88	93000
1997-06-17	17.75	17.75	17.50	17.63	163100
1997-06-18	17.50	18.00	17.50	18.00	41000
1997-06-19	18.00	18.25	17.75	18.00	77900
1997-06-20	17.63	18.12	17.63	17.88	100000
1997-06-23	17.88	17.88	17.37	17.50	94300
1997-06-24	17.37	17.50	17.06	17.13	78800
1997-06-25	17.19	17.19	16.44	16.75	354900
1997-06-26	16.62	16.94	16.50	16.88	84100
1997-06-27	16.88	17.50	16.88	17.44	160700
1997-06-30	17.50	17.88	17.50	17.75	114700
1997-07-01	17.81	18.00	17.75	17.81	35700
1997-07-02	17.94	19.13	17.94	19.13	201900
1997-07-03	20.13	20.13	19.25	19.25	140100
1997-07-07	19.38	19.44	18.50	18.63	106900
1997-07-08	18.69	19.00	18.00	18.00	127100
1997-07-09	18.12	18.12	16.31	16.50	376800
1997-07-10	16.62	16.69	16.00	16.62	530100
1997-07-11	16.62	16.62	16.25	16.44	156100
1997-07-14	16.19	16.50	15.31	16.25	359700
1997-07-15	16.00	16.00	15.69	15.81	489400
1997-07-16	16.00	16.06	15.87	16.00	245500
1997-07-17	16.06	16.50	15.94	16.44	172600
1997-07-18	16.44	16.81	16.44	16.62	119500
1997-07-21	16.75	16.75	16.13	16.19	77800
1997-07-22	16.44	17.19	16.44	17.13	219000
1997-07-23	17.25	17.37	17.13	17.25	150700
1997-07-24	17.31	17.37	17.31	17.31	148200
1997-07-25	17.31	17.31	17.06	17.06	62500
1997-07-28	17.19	17.25	16.75	16.75	84900
1997-07-29	16.75	17.00	16.69	16.94	49100
1997-07-30	17.00	17.25	16.94	17.25	113600
1997-07-31	17.25	17.25	17.06	17.25	115500
1997-08-01	17.25	17.50	17.25	17.50	122700
1997-08-04	17.44	17.75	17.13	17.75	75400
1997-08-05	17.88	18.63	17.81	18.63	130000
1997-08-06	18.50	18.63	17.63	17.63	133400
1997-08-07	17.63	17.63	16.75	17.00	252000
1997-08-08	16.81	17.00	16.44	16.69	154200
1997-08-11	16.50	16.75	16.00	16.13	172000
1997-08-12	16.13	16.13	15.81	15.87	170500
1997-08-13	15.81	16.00	15.56	15.81	234400
1997-08-14	15.69	15.81	15.31	15.31	466300
1997-08-15	15.38	15.38	14.88	15.00	126200
1997-08-18	15.00	15.06	14.75	15.00	124700
1997-08-19	15.06	15.12	14.94	15.00	174700
1997-08-20	15.00	15.69	14.94	15.56	670800
1997-08-21	15.63	15.75	15.44	15.56	255600
1997-08-22	15.44	15.50	15.06	15.50	278900
1997-08-25	15.50	16.31	15.50	15.94	92900
1997-08-26	15.94	16.38	15.87	16.00	110600
1997-08-27	16.19	16.69	16.06	16.38	122500
1997-08-28	16.25	17.44	16.13	17.44	219100
1997-08-29	17.50	17.94	17.25	17.63	119600
1997-09-02	17.50	17.94	17.50	17.81	151200
1997-09-03	17.81	18.06	17.75	18.06	112200
1997-09-04	18.12	18.69	18.12	18.69	224800
1997-09-05	18.69	19.06	18.63	19.06	159600
1997-09-08	19.06	19.25	18.87	19.25	203000
1997-09-09	19.25	19.38	18.38	18.94	119400
1997-09-10	18.87	18.94	18.44	18.63	90300
1997-09-11	18.50	18.50	17.75	18.00	204500
1997-09-12	18.06	18.19	17.75	18.12	207400
1997-09-15	18.19	18.56	18.19	18.50	69300
1997-09-16	18.56	19.13	18.56	19.00	145600
1997-09-17	19.13	19.44	19.00	19.06	302200
1997-09-18	19.13	19.31	19.06	19.13	468900
1997-09-19	19.31	19.38	18.87	18.94	95600
1997-09-22	19.00	19.25	19.00	19.25	61700
1997-09-23	19.13	19.31	18.87	19.19	146000
1997-09-24	19.19	19.62	19.19	19.44	195300
1997-09-25	19.50	19.75	19.44	19.62	71500
1997-09-26	19.56	19.56	19.31	19.56	53800
1997-09-29	19.56	19.56	19.31	19.38	60500
1997-09-30	19.50	19.56	19.31	19.31	46700
1997-10-01	19.44	19.69	19.44	19.44	82100
1997-10-02	19.50	19.50	18.87	19.31	153400
1997-10-03	19.50	20.00	19.50	19.88	151000
1997-10-06	19.75	20.19	19.75	19.81	81300
1997-10-07	19.75	20.13	19.62	19.62	71100
1997-10-08	19.88	19.88	19.56	19.81	391700
1997-10-09	19.75	19.81	19.44	19.50	152400
1997-10-10	19.44	19.75	19.25	19.69	515000
1997-10-13	19.81	19.94	19.38	19.50	99100
1997-10-14	19.50	19.56	18.81	18.87	202300
1997-10-15	18.87	18.87	18.38	18.50	143000
1997-10-16	18.50	19.00	18.38	18.66	265000
1997-10-17	18.63	19.00	17.63	18.00	878700
1997-10-20	18.25	19.00	18.19	18.87	432300
1997-10-21	18.94	18.94	18.56	18.69	116600
1997-10-22	18.75	18.87	18.63	18.87	66700
1997-10-23	18.69	18.69	17.69	18.00	82300
1997-10-24	18.50	18.94	17.94	18.75	168500
1997-10-27	18.50	18.69	17.00	17.13	122100
1997-10-28	16.25	18.12	16.25	18.12	131800
1997-10-29	18.00	18.38	17.81	18.38	93600
1997-10-30	18.12	18.44	17.75	18.31	61200
1997-10-31	18.38	18.63	18.25	18.56	49700
1997-11-03	18.69	18.87	18.50	18.50	62800
1997-11-04	18.44	18.44	18.00	18.25	197100
1997-11-05	18.19	18.38	17.75	18.38	142900
1997-11-06	18.25	18.50	18.06	18.19	93900
1997-11-07	18.12	18.12	17.75	17.94	61500
1997-11-10	18.06	18.25	18.06	18.25	30900
1997-11-11	18.12	18.25	18.00	18.00	47900
1997-11-12	17.94	18.00	17.75	17.75	38400
1997-11-13	17.75	18.12	17.75	18.12	135800
1997-11-14	18.12	18.19	17.81	18.12	93300
1997-11-17	17.88	18.56	17.88	18.44	105200
1997-11-18	18.63	18.69	18.00	18.25	52600
1997-11-19	18.25	18.25	17.50	17.81	95100
1997-11-20	17.94	18.12	17.75	18.06	205500
1997-11-21	18.12	18.44	17.88	18.12	72300
1997-11-24	18.00	18.12	17.13	17.19	104300
1997-11-25	17.06	17.50	17.06	17.37	95600
1997-11-26	17.50	17.88	17.50	17.63	64200
1997-11-28	17.56	17.88	17.37	17.37	29500
1997-12-01	17.69	17.88	16.88	17.37	151800
1997-12-02	17.63	17.63	17.37	17.56	51500
1997-12-03	17.44	17.63	17.44	17.63	35300
1997-12-04	17.63	18.44	17.63	18.12	79800
1997-12-05	18.00	18.31	18.00	18.25	37100
1997-12-08	18.31	18.31	18.00	18.06	37500
1997-12-09	18.06	18.06	17.25	17.44	261600
1997-12-10	17.56	17.81	17.06	17.13	59900
1997-12-11	16.88	17.06	16.50	16.75	487700
1997-12-12	16.56	16.69	16.38	16.38	218300
1997-12-15	16.50	16.69	16.38	16.69	79900
1997-12-16	16.81	16.81	16.75	16.81	38100
1997-12-17	16.81	17.00	16.69	16.88	56900
1997-12-18	16.75	16.75	15.81	16.06	68100
1997-12-19	16.00	16.13	15.75	16.00	92500
1997-12-22	15.87	16.31	15.81	15.87	56500
1997-12-23	15.75	15.87	15.63	15.81	182200
1997-12-24	15.75	15.81	15.50	15.69	38400
1997-12-26	15.81	15.81	15.56	15.75	11600
1997-12-29	15.69	16.50	15.69	16.50	104500
1997-12-30	16.50	16.62	15.94	16.38	101800
1997-12-31	16.13	16.44	15.94	16.25	73600
1998-01-02	16.38	16.38	15.87	16.06	30700
1998-01-05	15.94	16.06	15.44	15.50	88700
1998-01-06	15.38	15.38	14.50	14.56	99700
1998-01-07	14.56	15.00	14.31	14.50	73200
1998-01-08	14.56	14.56	14.37	14.50	127600
1998-01-09	14.50	14.50	13.25	13.62	219400
1998-01-12	13.50	14.06	13.31	13.94	271700
1998-01-13	13.94	14.75	13.94	14.13	271800
1998-01-14	14.31	14.63	14.31	14.63	206600
1998-01-15	14.63	16.38	14.63	15.81	310800
1998-01-16	15.81	16.19	15.75	16.19	81400
1998-01-20	16.19	16.50	16.13	16.38	41800
1998-01-21	16.38	16.56	16.13	16.13	94400
1998-01-22	15.50	15.56	15.19	15.31	73200
1998-01-23	15.44	15.56	15.00	15.19	48900
1998-01-26	15.12	15.38	14.94	15.19	34500
1998-01-27	15.06	15.25	14.94	15.25	106700
1998-01-28	15.19	15.63	15.19	15.63	45400
1998-01-29	15.63	16.19	15.50	16.19	56000
1998-01-30	16.19	16.19	15.81	15.94	55300
1998-02-02	15.81	15.81	15.50	15.63	60500
1998-02-03	15.75	15.87	15.56	15.87	47000
1998-02-04	15.75	15.87	15.50	15.69	25900
1998-02-05	15.63	16.31	15.63	16.00	84600
1998-02-06	16.13	17.00	15.81	17.00	115300
1998-02-09	16.94	17.25	16.88	17.06	166500
1998-02-10	17.19	17.50	16.94	17.00	32900
1998-02-11	17.00	17.37	17.00	17.37	86600
1998-02-12	17.31	17.44	17.19	17.31	288600
1998-02-13	17.25	17.25	16.62	16.62	167200
1998-02-17	16.75	16.75	15.81	15.87	91200
1998-02-18	15.75	16.31	15.69	16.25	73800
1998-02-19	16.19	16.19	15.63	16.00	36100
1998-02-20	15.87	15.87	15.31	15.69	151400
1998-02-23	15.63	15.69	15.50	15.56	50100
1998-02-24	15.56	15.63	15.44	15.56	90600
1998-02-25	15.44	15.75	15.44	15.63	55600
1998-02-26	15.75	16.88	15.75	16.81	121700
1998-02-27	16.69	16.75	16.56	16.56	34000
1998-03-02	16.56	16.56	16.44	16.50	36100
1998-03-03	16.38	16.75	16.31	16.62	102400
1998-03-04	16.50	16.81	16.50	16.62	58400
1998-03-05	16.50	16.62	16.25	16.44	99600
1998-03-06	16.44	16.56	16.44	16.50	45900
1998-03-09	16.38	16.56	16.31	16.38	58500
1998-03-10	16.31	16.56	16.31	16.31	44200
1998-03-11	16.19	16.38	15.87	15.94	52200
1998-03-12	15.81	16.25	15.75	16.06	35900
1998-03-13	16.00	16.25	15.81	16.06	54700
1998-03-16	16.00	16.19	15.56	15.75	55000
1998-03-17	15.75	16.00	15.69	15.69	77400
1998-03-18	15.56	15.56	15.19	15.38	129500
1998-03-19	15.38	15.94	15.38	15.63	77600
1998-03-20	15.56	16.25	15.31	16.00	102200
1998-03-23	16.31	16.88	16.31	16.75	476800
1998-03-24	16.62	16.75	16.25	16.69	481400
1998-03-25	16.56	16.88	16.56	16.75	157600
1998-03-26	16.75	16.94	16.75	16.81	188200
1998-03-27	16.88	16.94	16.75	16.88	51900
1998-03-30	16.75	16.88	16.75	16.75	79000
1998-03-31	16.75	16.81	16.13	16.38	64000
1998-04-01	16.50	16.50	15.87	16.19	71500
1998-04-02	16.19	16.50	16.19	16.44	45100
1998-04-03	16.50	16.62	16.44	16.50	41000
1998-04-06	16.44	16.69	16.25	16.25	77200
1998-04-07	16.19	16.19	15.50	15.69	135300
1998-04-08	15.75	15.81	15.50	15.75	37700
1998-04-09	15.75	16.19	15.75	15.81	33500
1998-04-13	15.69	15.81	15.25	15.50	146700
1998-04-14	15.50	15.94	15.38	15.50	70400
1998-04-15	15.50	16.00	15.50	15.69	31500
1998-04-16	15.56	16.13	15.38	15.75	117000
1998-04-17	15.87	15.94	15.50	15.50	21300
1998-04-20	15.63	15.63	15.25	15.31	81700
1998-04-21	15.19	15.25	15.06	15.12	119500
1998-04-22	15.12	15.12	14.88	15.00	84000
1998-04-23	14.94	15.00	14.56	14.94	78600
1998-04-24	14.81	14.94	14.56	14.88	57400
1998-04-27	14.75	14.75	14.00	14.19	74700
1998-04-28	14.37	14.63	14.13	14.13	82500
1998-04-29	14.19	14.69	14.00	14.00	376300
1998-04-30	14.13	14.19	13.75	13.81	156100
1998-05-01	13.94	14.31	13.94	14.25	291300
1998-05-04	14.25	14.69	14.25	14.44	197600
1998-05-05	14.50	14.50	14.25	14.44	85400
1998-05-06	14.37	14.37	13.44	13.44	775600
1998-05-07	13.44	13.75	13.25	13.56	860500
1998-05-08	13.62	13.94	13.44	13.94	90200
1998-05-11	13.94	14.19	13.88	14.00	84700
1998-05-12	14.13	14.13	13.50	13.94	95500
1998-05-13	14.00	14.13	13.88	14.00	63500
1998-05-14	14.00	14.19	13.88	14.13	183200
1998-05-15	14.06	14.06	13.75	13.81	75100
1998-05-18	13.75	13.81	13.25	13.31	83200
1998-05-19	13.31	13.38	13.00	13.13	104500
1998-05-20	13.06	13.31	13.06	13.19	64800
1998-05-21	13.19	13.19	12.75	12.75	115500
1998-05-22	12.87	12.87	12.12	12.31	169400
1998-05-26	12.50	12.63	12.06	12.06	110900
1998-05-27	12.00	12.00	11.63	11.94	91100
1998-05-28	12.06	12.31	11.94	12.19	162300
1998-05-29	12.31	12.44	11.94	12.12	122700
1998-06-01	12.12	12.25	12.00	12.00	144400
1998-06-02	12.06	12.06	11.63	11.75	101600
1998-06-03	11.63	11.88	11.25	11.25	85000
1998-06-04	11.37	11.56	11.31	11.31	102500
1998-06-05	11.63	11.69	11.37	11.56	153100
1998-06-08	11.56	11.63	11.37	11.37	118600
1998-06-09	11.31	11.37	10.88	11.00	211800
1998-06-10	11.06	11.13	10.75	10.75	255700
1998-06-11	10.56	10.56	10.00	10.06	525100
1998-06-12	10.00	10.19	9.81	10.00	230500
1998-06-15	10.00	10.00	9.69	9.75	267300
1998-06-16	9.81	10.25	9.75	10.19	200200
1998-06-17	10.44	10.75	10.31	10.31	81900
1998-06-18	10.25	10.25	10.00	10.19	190700
1998-06-19	10.25	10.50	10.19	10.31	81700
1998-06-22	10.38	10.38	10.19	10.19	52500
1998-06-23	10.31	10.75	10.25	10.69	175300
1998-06-24	10.69	10.88	10.62	10.81	163500
1998-06-25	10.88	10.94	10.69	10.81	110100
1998-06-26	10.94	10.94	10.50	10.50	120200
1998-06-29	10.50	10.56	10.00	10.00	77900
1998-06-30	10.13	10.44	10.13	10.44	171800
1998-07-01	10.38	10.75	10.31	10.31	39800
1998-07-02	10.19	10.31	10.06	10.19	63300
1998-07-06	10.13	10.44	10.06	10.44	52900
1998-07-07	10.56	10.75	10.44	10.50	81300
1998-07-08	10.44	10.56	10.38	10.38	57000
1998-07-09	10.31	10.44	10.25	10.25	49400
1998-07-10	10.38	10.38	10.25	10.31	61400
1998-07-13	10.31	10.38	10.13	10.13	74800
1998-07-14	10.13	10.31	10.13	10.13	53400
1998-07-15	10.25	10.25	10.00	10.06	64700
1998-07-16	10.13	10.19	10.00	10.19	49400
1998-07-17	10.19	10.38	10.13	10.19	74000
1998-07-20	10.19	10.19	9.75	9.75	61800
1998-07-21	9.87	9.87	9.56	9.56	42100
1998-07-22	9.50	9.56	8.81	8.81	110100
1998-07-23	8.88	9.00	8.50	8.50	69300
1998-07-24	8.63	8.75	8.31	8.44	57500
1998-07-27	8.37	8.37	8.19	8.25	79700
1998-07-28	8.25	8.25	7.88	7.88	420200
1998-07-29	7.88	7.94	7.62	7.69	99000
1998-07-30	7.75	8.00	7.69	7.94	177400
1998-07-31	8.00	8.00	7.75	7.75	88600
1998-08-03	7.75	7.75	7.56	7.62	44300
1998-08-04	7.62	7.62	7.00	7.00	165200
1998-08-05	7.13	7.31	7.00	7.13	103900
1998-08-06	7.13	7.31	7.00	7.31	62200
1998-08-07	7.31	8.00	7.31	8.00	103300
1998-08-10	8.00	8.00	7.75	7.81	54200
1998-08-11	7.69	7.69	7.50	7.62	51900
1998-08-12	7.75	7.88	7.38	7.38	51400
1998-08-13	7.50	7.75	7.50	7.69	29100
1998-08-14	7.69	8.06	7.69	8.06	63000
1998-08-17	8.19	8.19	8.06	8.19	115900
1998-08-18	8.13	8.50	8.13	8.19	55600
1998-08-19	8.19	8.25	8.06	8.06	92300
1998-08-20	8.13	8.13	7.94	8.00	49600
1998-08-21	8.00	8.00	7.62	7.88	26100
1998-08-24	7.94	7.94	7.69	7.75	55400
1998-08-25	7.75	7.81	7.69	7.75	44500
1998-08-26	7.88	7.88	7.56	7.69	60800
1998-08-27	7.75	7.75	7.00	7.06	51300
1998-08-28	7.19	7.38	7.06	7.06	50000
1998-08-31	7.13	7.19	6.81	6.81	174700
1998-09-01	6.69	6.81	6.25	6.38	86200
1998-09-02	6.38	6.38	6.12	6.12	46000
1998-09-03	6.19	6.19	6.00	6.06	93900
1998-09-04	6.00	6.31	5.88	6.31	376500
1998-09-08	6.63	7.00	6.63	6.87	64400
1998-09-09	7.00	7.38	6.87	6.87	58000
1998-09-10	6.94	6.94	6.69	6.75	373400
1998-09-11	6.56	6.75	6.38	6.75	457900
1998-09-14	7.00	7.75	7.00	7.62	94000
1998-09-15	7.56	7.81	7.44	7.62	39700
1998-09-16	7.56	8.00	7.56	7.94	34000
1998-09-17	7.75	7.75	7.50	7.56	131300
1998-09-18	7.69	8.00	7.38	7.62	175300
1998-09-21	7.69	7.75	7.50	7.62	40300
1998-09-22	7.62	7.69	7.56	7.56	52600
1998-09-23	7.56	7.62	7.44	7.62	123000
1998-09-24	7.56	7.69	7.50	7.56	30400
1998-09-25	7.50	7.50	7.31	7.44	73700
1998-09-28	7.50	7.50	7.00	7.06	94200
1998-09-29	7.00	7.19	6.81	6.87	56000
1998-09-30	7.00	7.44	6.94	7.13	193700
1998-10-01	7.00	7.00	6.81	6.81	51100
1998-10-02	6.75	6.75	6.19	6.25	361600
1998-10-05	6.12	6.12	5.81	5.81	56600
1998-10-06	5.88	6.19	5.69	6.06	136800
1998-10-07	6.06	6.12	5.88	5.88	29200
1998-10-08	5.81	5.88	4.81	5.13	203900
1998-10-09	5.13	5.25	4.94	4.94	117300
1998-10-12	5.00	5.13	4.75	4.81	102600
1998-10-13	4.75	5.06	4.19	4.38	271200
1998-10-14	4.44	4.44	4.31	4.38	107500
1998-10-15	4.44	4.44	4.13	4.19	313700
1998-10-16	4.31	4.75	3.50	3.63	936000
1998-10-19	4.38	5.63	4.25	5.56	715500
1998-10-20	5.56	6.25	5.56	5.75	203500
1998-10-21	5.63	5.75	5.37	5.37	88300
1998-10-22	5.31	6.06	5.31	6.00	172700
1998-10-23	5.94	6.38	5.81	6.31	501100
1998-10-26	6.38	6.56	6.31	6.38	109700
1998-10-27	6.38	6.63	6.38	6.44	119600
1998-10-28	6.38	6.50	6.31	6.38	91800
1998-10-29	6.38	6.38	5.94	6.00	126300
1998-10-30	6.00	6.00	5.69	5.69	92300
1998-11-02	5.81	6.56	5.69	6.25	111100
1998-11-03	6.31	6.38	6.25	6.31	200900
1998-11-04	6.38	6.56	6.25	6.38	93800
1998-11-05	6.31	6.63	6.31	6.44	68500
1998-11-06	6.44	6.44	6.12	6.44	102100
1998-11-09	6.56	6.75	6.38	6.38	42700
1998-11-10	6.25	6.25	5.75	6.06	43100
1998-11-11	6.12	6.12	5.44	5.56	76300
1998-11-12	5.69	5.75	5.56	5.69	63500
1998-11-13	5.63	5.94	5.56	5.94	523600
1998-11-16	5.69	5.94	5.69	5.94	59500
1998-11-17	5.88	5.94	5.63	5.81	102500
1998-11-18	5.88	5.94	5.56	5.75	69100
1998-11-19	5.75	5.75	4.88	5.00	262600
1998-11-20	5.00	5.13	4.69	4.69	141900
1998-11-23	4.81	4.94	4.56	4.62	147900
1998-11-24	4.50	4.50	4.25	4.44	168200
1998-11-25	4.38	4.62	4.38	4.62	226800
1998-11-27	4.69	4.75	4.44	4.69	70000
1998-11-30	4.69	4.75	4.19	4.19	91800
1998-12-01	4.13	4.13	3.87	3.94	220400
1998-12-02	3.94	3.94	3.56	3.75	262800
1998-12-03	3.69	3.69	3.12	3.25	270200
1998-12-04	3.38	3.50	3.25	3.44	296800
1998-12-07	3.50	3.87	3.44	3.87	279300
1998-12-08	3.87	4.31	3.81	4.31	364500
1998-12-09	4.31	4.38	4.25	4.25	381200
1998-12-10	4.19	4.25	4.06	4.19	114700
1998-12-11	4.06	4.25	3.75	3.94	176400
1998-12-14	3.87	3.87	3.56	3.81	136500
1998-12-15	3.69	3.75	3.50	3.69	129700
1998-12-16	3.81	4.00	3.69	3.69	523800
1998-12-17	3.50	3.56	3.00	3.31	1184100
1998-12-18	3.31	3.31	3.06	3.25	181000
1998-12-21	3.25	3.44	3.12	3.31	301400
1998-12-22	3.31	3.31	3.06	3.19	219200
1998-12-23	3.12	3.12	2.94	3.00	349700
1998-12-24	3.06	3.19	3.06	3.19	142500
1998-12-28	3.12	3.19	2.94	2.94	334800
1998-12-29	2.94	3.38	2.88	3.38	342300
1998-12-30	3.50	3.56	3.44	3.50	322900
1998-12-31	3.44	3.56	3.31	3.44	275500
1999-01-04	3.50	3.63	3.50	3.63	104400
1999-01-05	3.63	3.69	3.56	3.63	84300
1999-01-06	3.56	3.69	3.56	3.56	153600
1999-01-07	3.50	3.63	3.44	3.56	120900
1999-01-08	3.63	3.75	3.56	3.75	137100
1999-01-11	3.81	3.81	3.63	3.75	189200
1999-01-12	3.69	3.69	3.44	3.50	84600
1999-01-13	3.56	3.56	3.25	3.38	166700
1999-01-14	3.25	3.25	3.06	3.19	127500
1999-01-15	3.19	3.56	3.19	3.50	136100
1999-01-19	3.56	3.56	3.19	3.38	180900
1999-01-20	3.44	3.50	3.25	3.38	107300
1999-01-21	3.38	3.38	3.25	3.31	63500
1999-01-22	3.25	3.25	3.06	3.12	106700
1999-01-25	3.19	3.19	3.06	3.06	66700
1999-01-26	3.12	3.12	2.63	2.63	432200
1999-01-27	2.75	2.88	2.69	2.69	766700
1999-01-28	2.81	3.00	2.81	3.00	284900
1999-01-29	3.06	3.12	3.00	3.06	163800
1999-02-01	3.06	3.06	2.88	2.88	112700
1999-02-02	2.94	3.00	2.75	2.81	121200
1999-02-03	2.81	2.94	2.31	2.44	1918900
1999-02-04	2.44	2.69	2.44	2.56	326300
1999-02-05	2.56	2.56	2.19	2.25	276500
1999-02-08	2.37	2.44	2.31	2.37	258200
1999-02-09	2.44	2.50	2.25	2.25	147600
1999-02-10	2.25	2.31	2.06	2.19	175500
1999-02-11	2.25	2.37	2.13	2.13	172500
1999-02-12	2.13	2.25	1.56	2.13	831200
1999-02-16	2.13	2.19	2.00	2.13	213800
1999-02-17	2.06	2.13	1.81	2.00	207100
1999-02-18	2.00	2.06	1.75	2.00	230700
1999-02-19	1.94	2.31	1.88	2.19	294400
1999-02-22	2.25	2.31	2.19	2.25	183100
1999-02-23	2.31	2.31	2.25	2.31	150600
1999-02-24	2.25	2.31	2.19	2.19	165000
1999-02-25	2.25	2.25	2.13	2.25	110900
1999-02-26	2.19	2.25	1.94	1.94	200800
1999-03-01	2.00	2.00	1.88	1.88	142200
1999-03-02	1.88	2.00	1.81	2.00	225200
1999-03-03	2.06	2.13	1.94	2.13	157200
1999-03-04	2.19	2.37	2.13	2.25	200200
1999-03-05	2.25	2.31	2.19	2.25	131800
1999-03-08	2.37	2.69	2.37	2.56	449500
1999-03-09	2.56	2.56	2.44	2.56	223100
1999-03-10	2.50	2.88	2.50	2.81	376000
1999-03-11	3.00	3.06	2.56	2.63	610100
1999-03-12	2.63	2.88	2.50	2.81	396300
1999-03-15	2.88	2.88	2.69	2.88	117900
1999-03-16	2.88	2.88	2.50	2.63	176300
1999-03-17	2.56	2.56	2.37	2.44	116200
1999-03-18	2.44	2.56	2.44	2.44	225100
1999-03-19	2.44	2.88	2.44	2.88	165700
1999-03-22	3.00	3.19	2.94	3.00	167000
1999-03-23	3.00	3.00	2.69	2.75	120600
1999-03-24	2.75	2.81	2.75	2.81	217500
1999-03-25	2.75	2.88	2.69	2.88	175400
1999-03-26	2.88	3.19	2.88	3.19	518500
1999-03-29	3.19	3.63	3.12	3.50	550600
1999-03-30	3.50	3.50	3.25	3.31	121900
1999-03-31	3.31	3.50	3.19	3.50	149000
1999-04-01	3.50	3.50	3.12	3.12	56800
1999-04-05	3.25	3.31	3.19	3.25	67200
1999-04-06	3.19	3.25	3.00	3.06	96300
1999-04-07	3.00	3.06	2.50	2.56	203400
1999-04-08	2.63	2.69	2.37	2.37	300700
1999-04-09	2.44	2.69	2.37	2.69	195300
1999-04-12	2.56	2.69	2.56	2.63	66000
1999-04-13	2.75	2.81	2.63	2.63	74100
1999-04-14	2.63	2.81	2.63	2.75	110800
1999-04-15	2.75	2.88	2.69	2.69	80800
1999-04-16	2.75	3.12	2.69	3.00	281800
1999-04-19	3.00	3.38	3.00	3.19	229800
1999-04-20	3.38	3.38	3.12	3.12	135400
1999-04-21	3.12	3.44	3.12	3.44	179600
1999-04-22	3.44	3.87	3.38	3.87	378800
1999-04-23	3.75	3.94	3.63	3.75	623800
1999-04-26	3.75	3.75	3.38	3.69	173400
1999-04-27	3.56	3.75	3.44	3.75	133600
1999-04-28	3.81	4.00	3.69	3.94	371400
1999-04-29	3.94	3.94	3.87	3.94	170800
1999-04-30	4.00	5.13	3.94	5.00	829500
1999-05-03	5.06	5.50	5.00	5.13	514700
1999-05-04	5.25	5.37	5.00	5.00	329500
1999-05-05	5.00	5.13	4.50	4.75	277900
1999-05-06	4.81	4.81	4.50	4.56	155400
1999-05-07	4.38	4.44	4.13	4.38	184600
1999-05-10	4.38	4.44	4.19	4.44	124000
1999-05-11	4.44	4.50	4.25	4.44	505800
1999-05-12	4.38	4.38	4.13	4.19	126800
1999-05-13	4.06	4.44	3.63	4.44	346000
1999-05-14	4.38	4.69	4.31	4.50	417800
1999-05-17	4.50	4.50	4.06	4.13	361300
1999-05-18	4.13	4.19	4.06	4.06	124600
1999-05-19	4.06	4.13	4.06	4.06	36000
1999-05-20	4.06	4.19	3.94	4.19	173900
1999-05-21	4.06	4.44	4.06	4.31	133200
1999-05-24	4.38	4.62	4.38	4.56	108800
1999-05-25	4.62	4.62	4.31	4.44	85200
1999-05-26	4.44	4.88	4.31	4.75	335200
1999-05-27	4.75	4.94	4.69	4.81	101300
1999-05-28	4.88	4.94	4.75	4.81	77300
1999-06-01	4.75	4.75	4.50	4.69	61300
1999-06-02	4.62	4.69	4.44	4.50	48200
1999-06-03	4.50	4.69	4.50	4.62	88700
1999-06-04	4.56	4.75	4.56	4.75	179200
1999-06-07	4.69	4.75	4.59	4.69	89400
1999-06-08	4.56	4.88	4.56	4.81	99400
1999-06-09	4.75	5.06	4.75	5.00	279600
1999-06-10	5.00	5.00	4.75	4.75	587600
1999-06-11	4.75	5.00	4.75	4.94	493600
1999-06-14	4.94	5.00	4.88	5.00	71300
1999-06-15	4.94	5.13	4.94	5.06	226700
1999-06-16	5.06	5.13	5.06	5.06	113400
1999-06-17	5.06	5.13	5.00	5.13	255500
1999-06-18	5.19	5.94	5.13	5.94	347300
1999-06-21	5.94	6.00	5.75	5.88	164700
1999-06-22	5.81	5.94	5.81	5.94	163400
1999-06-23	5.94	6.31	5.94	6.31	366200
1999-06-24	6.31	6.75	6.31	6.50	427500
1999-06-25	6.50	6.56	6.19	6.50	267600
1999-06-28	6.50	6.75	6.44	6.63	129900
1999-06-29	6.69	7.13	6.63	7.00	934300
1999-06-30	6.87	6.87	5.88	6.12	447500
1999-07-01	6.12	6.50	6.12	6.50	95800
1999-07-02	6.50	6.56	6.38	6.44	40800
1999-07-06	6.50	6.81	6.31	6.31	103200
1999-07-07	6.38	6.38	6.00	6.06	221100
1999-07-08	6.12	6.38	6.12	6.25	100600
1999-07-09	6.25	6.50	6.25	6.44	62500
1999-07-12	6.31	6.31	6.00	6.00	110000
1999-07-13	6.00	6.00	5.63	5.75	225100
1999-07-14	5.88	5.94	5.81	5.81	118400
1999-07-15	5.81	6.00	5.81	5.94	64200
1999-07-16	5.94	6.00	5.88	5.88	26600
1999-07-19	5.88	5.94	5.63	5.81	95800
1999-07-20	5.56	5.88	5.50	5.75	133200
1999-07-21	5.69	5.75	5.56	5.56	132100
1999-07-22	5.56	5.63	5.44	5.50	83100
1999-07-23	5.56	5.56	5.44	5.50	506100
1999-07-26	5.50	5.50	5.44	5.50	133800
1999-07-27	5.44	5.56	5.37	5.50	71000
1999-07-28	5.50	5.63	5.44	5.56	235600
1999-07-29	5.37	5.63	5.37	5.56	109500
1999-07-30	5.63	6.38	5.63	6.38	187500
1999-08-02	6.25	6.25	5.81	5.94	138600
1999-08-03	5.94	5.94	5.69	5.69	26100
1999-08-04	5.69	5.69	5.56	5.63	52900
1999-08-05	5.75	5.75	5.63	5.63	47000
1999-08-06	5.63	5.69	5.50	5.56	109400
1999-08-09	5.50	5.63	5.44	5.63	127500
1999-08-10	5.75	5.94	5.50	5.50	117000
1999-08-11	5.56	5.69	5.50	5.56	173600
1999-08-12	5.50	5.69	5.50	5.63	73800
1999-08-13	5.69	5.69	5.50	5.56	77700
1999-08-16	5.50	5.56	5.37	5.50	57100
1999-08-17	5.50	5.50	5.37	5.50	66300
1999-08-18	5.50	5.56	5.37	5.37	146000
1999-08-19	5.44	5.63	5.37	5.44	303700
1999-08-20	5.44	5.50	5.31	5.31	146300
1999-08-23	5.25	5.37	4.88	4.94	218400
1999-08-24	4.88	5.06	4.88	4.94	420400
1999-08-25	4.88	5.13	4.88	4.88	147200
1999-08-26	4.94	4.94	4.50	4.88	315000
1999-08-27	4.88	4.94	4.69	4.81	187200
1999-08-30	4.75	4.88	4.75	4.75	35100
1999-08-31	4.75	5.50	4.75	5.50	169000
1999-09-01	5.56	5.56	5.31	5.37	70900
1999-09-02	5.25	5.31	5.06	5.13	109200
1999-09-03	5.13	5.31	5.13	5.19	87600
1999-09-07	5.25	5.25	4.88	5.06	226300
1999-09-08	5.00	5.44	5.00	5.19	367500
1999-09-09	5.19	5.63	5.19	5.56	177100
1999-09-10	5.63	5.63	5.56	5.63	198800
1999-09-13	5.56	5.63	5.44	5.50	232800
1999-09-14	5.50	5.53	5.37	5.44	40800
1999-09-15	5.50	5.50	5.19	5.25	83800
1999-09-16	5.19	5.19	4.94	5.06	103200
1999-09-17	5.19	5.19	5.06	5.13	49300
1999-09-20	5.06	5.19	4.94	4.94	55400
1999-09-21	4.94	5.00	4.69	4.75	93900
1999-09-22	4.69	4.75	4.56	4.62	76300
1999-09-23	4.62	4.69	4.25	4.25	157800
1999-09-24	4.25	4.25	3.94	4.13	195900
1999-09-27	4.25	4.56	4.25	4.56	72700
1999-09-28	4.69	5.06	4.50	5.00	189900
1999-09-29	4.94	5.00	4.56	4.62	99100
1999-09-30	4.69	5.00	4.50	4.94	98900
1999-10-01	4.88	5.00	4.62	4.62	105400
1999-10-04	4.62	4.69	4.62	4.62	33900
1999-10-05	4.56	4.56	4.19	4.19	101000
1999-10-06	4.31	4.38	4.19	4.25	84800
1999-10-07	4.25	4.25	4.00	4.00	122400
1999-10-08	4.00	4.06	3.81	3.87	179900
1999-10-11	3.94	4.25	3.87	4.00	149700
1999-10-12	4.06	4.31	3.81	3.87	216400
1999-10-13	4.00	4.13	3.94	3.94	121600
1999-10-14	4.06	4.13	3.94	4.00	42700
1999-10-15	3.87	4.00	3.63	3.94	133900
1999-10-18	3.81	3.81	3.63	3.81	124900
1999-10-19	3.87	4.00	3.75	4.00	48000
1999-10-20	3.94	4.13	3.81	4.13	32800
1999-10-21	4.06	4.50	4.00	4.50	136100
1999-10-22	4.50	4.56	4.44	4.56	64700
1999-10-25	4.50	4.56	4.31	4.38	78300
1999-10-26	4.38	4.38	4.00	4.06	78400
1999-10-27	4.06	4.19	4.06	4.19	31400
1999-10-28	4.13	4.25	3.81	3.81	71200
1999-10-29	3.87	3.87	3.75	3.75	93000
1999-11-01	3.75	3.87	3.69	3.87	37300
1999-11-02	4.13	4.25	4.06	4.13	89300
1999-11-03	4.19	4.25	3.87	3.87	96500
1999-11-04	3.94	3.94	3.81	3.81	66100
1999-11-05	3.81	3.87	3.69	3.69	52800
1999-11-08	3.69	3.81	3.56	3.56	57300
1999-11-09	3.50	3.56	3.19	3.31	192700
1999-11-10	3.31	3.31	3.12	3.19	250500
1999-11-11	3.25	3.31	3.19	3.31	177300
1999-11-12	3.31	3.44	3.25	3.44	211600
1999-11-15	3.38	3.38	3.19	3.38	120600
1999-11-16	3.31	3.94	3.25	3.87	266200
1999-11-17	3.87	4.13	3.87	4.13	344100
1999-11-18	4.19	4.25	4.00	4.06	133000
1999-11-19	4.19	4.19	4.06	4.06	51200
1999-11-22	4.06	4.13	3.75	3.87	177300
1999-11-23	3.87	4.06	3.81	4.00	190500
1999-11-24	3.94	3.94	3.50	3.56	147100
1999-11-26	3.50	3.63	3.50	3.50	30200
1999-11-29	3.56	3.56	3.44	3.44	72300
1999-11-30	3.31	3.38	3.19	3.31	208500
1999-12-01	3.38	3.44	3.25	3.31	140700
1999-12-02	3.25	3.31	2.88	3.06	198100
1999-12-03	3.06	3.19	3.00	3.06	70100
1999-12-06	3.00	3.00	2.88	2.88	190200
1999-12-07	2.88	3.00	2.75	2.88	245600
1999-12-08	2.88	2.94	2.56	2.75	334600
1999-12-09	2.63	2.69	2.56	2.56	224000
1999-12-10	2.63	2.94	2.44	2.94	901700
1999-12-13	2.81	3.00	2.75	2.75	676200
1999-12-14	2.75	2.88	2.75	2.88	325600
1999-12-15	2.88	2.94	2.81	2.88	379100
1999-12-16	2.81	2.88	2.75	2.75	270100
1999-12-17	2.81	2.81	2.75	2.81	105800
1999-12-20	2.88	2.88	2.69	2.81	253200
1999-12-21	2.81	2.81	2.75	2.75	148900
1999-12-22	2.81	2.88	2.63	2.81	331400
1999-12-23	2.75	2.88	2.69	2.69	180800
1999-12-27	2.75	2.81	2.69	2.69	236100
1999-12-28	2.63	2.69	2.63	2.69	171600
1999-12-29	2.63	2.69	2.56	2.56	211000
1999-12-30	2.63	2.63	2.50	2.56	261100
1999-12-31	2.56	3.19	2.56	3.19	347900
2000-01-03	3.31	3.38	2.75	2.81	108100
2000-01-04	2.75	2.88	2.63	2.75	73500
2000-01-05	2.69	2.75	2.63	2.69	49400
2000-01-06	2.69	2.81	2.63	2.75	92000
2000-01-07	2.81	2.81	2.69	2.75	74300
2000-01-10	2.75	2.81	2.69	2.69	45100
2000-01-11	2.69	2.69	2.63	2.63	55100
2000-01-12	2.63	2.63	2.56	2.56	119700
2000-01-13	2.56	2.75	2.56	2.75	135800
2000-01-14	2.75	2.94	2.69	2.94	133100
2000-01-18	3.00	3.31	3.00	3.19	192000
2000-01-19	3.12	3.44	3.12	3.25	176700
2000-01-20	3.31	3.31	3.06	3.12	126000
2000-01-21	3.06	3.06	2.81	2.94	163200
2000-01-24	2.94	3.00	2.81	2.81	116700
2000-01-25	2.81	3.00	2.81	2.94	70300
2000-01-26	2.94	2.94	2.75	2.88	115300
2000-01-27	2.75	2.81	2.69	2.75	90600
2000-01-28	2.69	2.75	2.63	2.69	57300
2000-01-31	2.69	2.75	2.63	2.69	48300
2000-02-01	2.75	2.88	2.69	2.81	74800
2000-02-02	2.81	2.88	2.75	2.75	96600
2000-02-03	2.75	2.81	2.69	2.75	136700
2000-02-04	2.81	2.81	2.69	2.75	118100
2000-02-07	2.75	2.75	2.69	2.75	39800
2000-02-08	2.69	2.69	2.56	2.69	99600
2000-02-09	2.63	2.63	2.56	2.63	70000
2000-02-10	2.63	2.63	2.50	2.56	155200
2000-02-11	2.56	2.69	2.50	2.56	253900
2000-02-14	2.56	2.56	2.25	2.31	360000
2000-02-15	2.31	2.44	2.25	2.31	116400
2000-02-16	2.31	2.44	2.25	2.44	335500
2000-02-17	2.44	2.44	2.25	2.31	326900
2000-02-18	2.31	2.37	2.06	2.06	489800
2000-02-22	2.13	2.25	2.06	2.13	197400
2000-02-23	2.13	2.13	1.94	2.00	275200
2000-02-24	2.00	2.06	1.94	2.00	219700
2000-02-25	2.00	2.00	1.94	1.94	242700
2000-02-28	1.94	2.00	1.94	1.94	224600
2000-02-29	2.00	2.00	1.94	2.00	177500
2000-03-01	2.00	2.25	1.94	2.19	756800
2000-03-02	2.19	2.56	2.19	2.50	933200
2000-03-03	2.50	2.75	2.37	2.37	526000
2000-03-06	2.44	2.63	2.44	2.50	196500
2000-03-07	2.50	2.94	2.37	2.75	300600
2000-03-08	2.75	3.06	2.63	2.69	385800
2000-03-09	2.75	2.75	2.25	2.25	658900
2000-03-10	2.31	2.31	2.00	2.13	604900
2000-03-13	2.06	2.13	1.94	2.00	378700
2000-03-14	2.00	2.06	1.94	2.00	243400
2000-03-15	2.00	2.00	1.94	1.94	197200
2000-03-16	2.06	2.06	1.94	1.94	396500
2000-03-17	2.00	2.00	1.88	1.94	235400
2000-03-20	1.94	2.00	1.88	1.94	449700
2000-03-21	2.00	2.00	1.94	2.00	112200
2000-03-22	2.00	2.00	1.94	2.00	191400
2000-03-23	2.00	2.00	1.94	2.00	167500
2000-03-24	2.00	2.00	1.94	2.00	183600
2000-03-27	2.00	2.06	1.94	2.06	300900
2000-03-28	2.06	2.44	2.00	2.37	354600
2000-03-29	2.37	2.44	2.19	2.31	402700
2000-03-30	2.31	2.37	2.25	2.25	255400
2000-03-31	2.25	2.31	2.13	2.13	234800
2000-04-03	2.06	2.13	2.00	2.06	460100
2000-04-04	2.06	2.06	1.94	1.94	530700
2000-04-05	1.94	2.00	1.94	2.00	205100
2000-04-06	2.00	2.00	1.88	1.94	358500
2000-04-07	2.00	2.00	1.94	1.94	93600
2000-04-10	1.94	1.94	1.88	1.94	69800
2000-04-11	1.88	1.94	1.88	1.94	63000
2000-04-12	1.88	1.94	1.88	1.88	92100
2000-04-13	1.88	2.00	1.88	2.00	1200700
2000-04-14	1.94	1.94	1.81	1.81	263300
2000-04-17	1.88	1.88	1.69	1.75	197200
2000-04-18	1.69	1.81	1.69	1.81	156400
2000-04-19	1.75	1.88	1.75	1.75	114700
2000-04-20	1.88	1.88	1.69	1.81	138300
2000-04-24	1.88	1.88	1.75	1.81	58200
2000-04-25	1.81	1.81	1.75	1.75	54900
2000-04-26	1.75	1.75	1.44	1.50	733200
2000-04-27	1.50	1.56	1.44	1.50	976100
2000-04-28	1.50	1.56	1.44	1.44	420200
2000-05-01	1.50	1.56	1.50	1.50	417800
2000-05-02	1.56	1.81	1.50	1.50	1104300
2000-05-03	1.50	1.62	1.50	1.62	299100
2000-05-04	1.69	1.75	1.69	1.75	386700
2000-05-05	1.69	1.75	1.69	1.75	175200
2000-05-08	1.75	1.75	1.69	1.75	90000
2000-05-09	1.75	1.88	1.69	1.69	335600
2000-05-10	1.69	1.75	1.69	1.69	144600
2000-05-11	1.75	1.81	1.69	1.81	384500
2000-05-12	1.81	2.00	1.81	2.00	360700
2000-05-15	2.00	2.37	2.00	2.19	749000
2000-05-16	2.25	2.31	2.13	2.19	637700
2000-05-17	2.13	2.44	2.13	2.37	382800
2000-05-18	2.37	2.75	2.37	2.75	990700
2000-05-19	2.75	2.81	2.44	2.75	422900
2000-05-22	2.81	2.94	2.75	2.88	509900
2000-05-23	2.81	2.88	2.63	2.69	388700
2000-05-24	2.69	2.75	2.44	2.63	800200
2000-05-25	2.63	2.63	2.50	2.56	210800
2000-05-26	2.56	2.63	2.50	2.63	194200
2000-05-30	2.63	2.63	2.50	2.63	326000
2000-05-31	2.56	2.94	2.50	2.81	519300
2000-06-01	2.88	3.19	2.88	3.06	876000
2000-06-02	3.25	3.31	2.81	2.94	624300
2000-06-05	2.88	2.94	2.75	2.88	282800
2000-06-06	2.88	3.06	2.75	2.94	479200
2000-06-07	2.94	2.94	2.88	2.94	160100
2000-06-08	2.94	2.94	2.88	2.94	171300
2000-06-09	2.94	2.94	2.81	2.81	181100
2000-06-12	2.81	2.94	2.81	2.88	227200
2000-06-13	2.88	2.94	2.81	2.88	132300
2000-06-14	2.88	2.94	2.81	2.88	285800
2000-06-15	2.88	2.88	2.50	2.56	674000
2000-06-16	2.56	2.75	2.56	2.63	201600
2000-06-19	2.75	3.00	2.75	2.88	500700
2000-06-20	2.94	3.00	2.94	3.00	331600
2000-06-21	3.00	3.19	2.94	3.19	272100
2000-06-22	3.12	3.12	3.00	3.06	436800
2000-06-23	3.06	3.19	3.06	3.12	444100
2000-06-26	3.12	3.19	3.06	3.12	130300
2000-06-27	3.06	3.25	3.06	3.06	443300
2000-06-28	3.12	3.19	3.06	3.12	393400
2000-06-29	3.12	3.12	3.00	3.00	180800
2000-06-30	3.06	3.12	3.06	3.12	239300
2000-07-03	3.06	3.19	3.06	3.12	258300
2000-07-05	3.12	3.12	2.94	2.94	350300
2000-07-06	3.00	3.06	2.94	3.00	280900
2000-07-07	3.00	3.06	3.00	3.00	740400
2000-07-10	3.00	3.06	3.00	3.00	75400
2000-07-11	3.06	3.12	3.00	3.00	241600
2000-07-12	3.06	3.19	3.06	3.12	213100
2000-07-13	3.12	3.25	3.12	3.25	154300
2000-07-14	3.38	3.63	3.31	3.56	486200
2000-07-17	3.56	3.63	3.31	3.44	226700
2000-07-18	3.56	3.69	3.50	3.69	357600
2000-07-19	3.63	3.69	3.56	3.56	435900
2000-07-20	3.56	3.56	3.44	3.50	220600
2000-07-21	3.50	3.56	3.44	3.44	165500
2000-07-24	3.38	3.81	3.06	3.19	359300
2000-07-25	3.25	3.31	3.06	3.12	124100
2000-07-26	3.06	3.06	2.88	2.94	212100
2000-07-27	2.94	3.06	2.94	3.00	151900
2000-07-28	3.00	3.00	2.94	3.00	131600
2000-07-31	3.00	3.00	2.94	3.00	124700
2000-08-01	3.00	3.06	2.94	3.00	145700
2000-08-02	3.00	3.12	3.00	3.06	87500
2000-08-03	3.12	3.19	3.06	3.19	167900
2000-08-04	3.19	3.31	3.12	3.31	128100
2000-08-07	3.31	3.50	3.25	3.31	155600
2000-08-08	3.44	3.69	3.38	3.63	1084700
2000-08-09	3.75	3.81	3.63	3.69	682300
2000-08-10	3.69	3.81	3.69	3.75	282500
2000-08-11	3.75	3.87	3.69	3.75	95100
2000-08-14	3.75	3.81	3.75	3.75	237400
2000-08-15	3.75	4.06	3.75	3.94	1019400
2000-08-16	4.00	4.13	3.94	4.06	756600
2000-08-17	4.13	4.31	4.00	4.13	502400
2000-08-18	4.06	4.13	3.87	4.00	232000
2000-08-21	4.00	4.31	4.00	4.25	406400
2000-08-22	4.38	4.50	4.31	4.50	204300
2000-08-23	4.44	4.94	4.44	4.75	1302100
2000-08-24	4.75	4.88	4.56	4.62	347200
2000-08-25	4.69	4.88	4.69	4.88	110000
2000-08-28	4.81	4.94	4.75	4.75	206600
2000-08-29	4.81	4.94	4.75	4.81	303500
2000-08-30	4.88	5.06	4.81	4.88	717800
2000-08-31	4.88	5.00	4.81	5.00	699900
2000-09-01	5.00	5.25	5.00	5.19	387400
2000-09-05	5.19	5.19	4.81	4.88	660600
2000-09-06	4.81	5.00	4.62	4.94	463900
2000-09-07	4.94	5.06	4.88	5.06	424900
2000-09-08	5.00	5.00	4.75	4.81	211900
2000-09-11	4.81	4.88	4.56	4.75	888900
2000-09-12	4.75	4.81	4.69	4.69	156100
2000-09-13	4.69	4.94	4.62	4.94	1078000
2000-09-14	4.94	5.06	4.88	4.94	199700
2000-09-15	5.00	5.25	4.88	5.19	388200
2000-09-18	5.25	5.31	5.13	5.25	396900
2000-09-19	5.19	5.31	5.00	5.06	253500
2000-09-20	5.00	5.13	4.81	4.94	305600
2000-09-21	4.94	5.00	4.69	4.69	284600
2000-09-22	4.69	4.81	4.62	4.69	193400
2000-09-25	4.62	4.62	4.25	4.56	379000
2000-09-26	4.50	4.88	4.50	4.81	177900
2000-09-27	4.75	4.94	4.56	4.69	415200
2000-09-28	4.62	4.62	4.38	4.44	257100
2000-09-29	4.38	4.81	4.38	4.81	369500
2000-10-02	4.81	4.88	4.69	4.75	183900
2000-10-03	4.75	4.75	4.56	4.69	91700
2000-10-04	4.56	4.56	4.44	4.44	142000
2000-10-05	4.44	4.50	4.38	4.38	197900
2000-10-06	4.38	4.44	4.13	4.31	276200
2000-10-09	4.25	4.50	4.25	4.44	103400
2000-10-10	4.50	4.62	4.44	4.56	288200
2000-10-11	4.50	4.75	4.44	4.56	247700
2000-10-12	4.56	5.00	4.56	5.00	521600
2000-10-13	4.94	4.94	4.56	4.75	177200
2000-10-16	4.75	4.75	4.50	4.56	66600
2000-10-17	4.62	4.62	4.50	4.56	59700
2000-10-18	4.50	4.50	4.38	4.44	176600
2000-10-19	4.38	4.50	4.06	4.25	300800
2000-10-20	4.13	4.44	4.13	4.44	114500
2000-10-23	4.50	4.81	4.44	4.81	170500
2000-10-24	4.88	5.00	4.56	4.62	184600
2000-10-25	4.62	4.62	4.25	4.31	111000
2000-10-26	4.31	4.31	4.13	4.19	205500
2000-10-27	4.19	4.31	4.13	4.13	153000
2000-10-30	4.13	4.31	4.13	4.25	103200
2000-10-31	4.25	4.38	4.19	4.38	162600
2000-11-01	4.31	4.50	4.31	4.44	130600
2000-11-02	4.50	4.50	4.38	4.50	115900
2000-11-03	4.50	4.50	4.38	4.38	140000
2000-11-06	4.44	4.56	4.38	4.44	280900
2000-11-07	4.50	4.50	4.44	4.44	177800
2000-11-08	4.44	4.50	4.38	4.38	168400
2000-11-09	4.50	4.50	4.44	4.50	95100
2000-11-10	4.50	4.50	4.38	4.38	90900
2000-11-13	4.44	4.50	4.31	4.44	105200
2000-11-14	4.44	4.44	4.25	4.38	343700
2000-11-15	4.31	4.75	4.31	4.75	340100
2000-11-16	4.69	4.75	4.44	4.50	90900
2000-11-17	4.50	4.50	4.38	4.50	205600
2000-11-20	4.50	4.50	4.38	4.38	241800
2000-11-21	4.44	4.50	4.38	4.50	137900
2000-11-22	4.50	4.50	4.44	4.50	125700
2000-11-24	4.44	4.50	4.44	4.50	21100
2000-11-27	4.44	4.50	4.44	4.50	135400
2000-11-28	4.44	4.50	4.31	4.38	116200
2000-11-29	4.44	4.44	4.13	4.25	169300
2000-11-30	4.19	4.25	4.00	4.13	270800
2000-12-01	4.06	4.44	4.06	4.44	347600
2000-12-04	4.44	4.94	4.44	4.56	766000
2000-12-05	4.50	4.81	4.44	4.56	1020500
2000-12-06	4.56	4.94	4.56	4.81	791200
2000-12-07	4.94	5.00	4.56	4.56	434800
2000-12-08	4.62	4.69	4.50	4.69	389400
2000-12-11	4.81	5.19	4.75	5.06	1070000
2000-12-12	5.06	5.44	4.94	5.06	1688000
2000-12-13	5.06	5.50	5.06	5.50	1158600
2000-12-14	5.50	5.75	5.31	5.37	1006600
2000-12-15	5.37	5.44	5.00	5.37	496300
2000-12-18	5.50	6.00	5.50	5.88	796000
2000-12-19	5.94	6.06	5.69	5.75	470300
2000-12-20	5.81	5.94	5.56	5.88	340500
2000-12-21	5.88	6.12	5.63	6.06	616700
2000-12-22	6.00	6.19	5.94	6.19	325600
2000-12-26	6.19	6.75	6.06	6.56	546000
2000-12-27	6.50	6.69	6.50	6.63	439700
2000-12-28	6.63	7.00	6.31	6.87	507500
2000-12-29	6.81	7.00	6.44	6.87	623300
2001-01-02	6.81	7.00	6.56	6.69	872200
2001-01-03	6.75	6.75	5.88	6.19	832600
2001-01-04	6.12	6.12	5.50	6.00	668200
2001-01-05	5.94	6.63	5.94	6.63	495100
2001-01-08	6.75	6.87	6.50	6.56	556300
2001-01-09	6.50	6.87	6.06	6.63	1044900
2001-01-10	6.56	7.06	6.56	6.87	936200
2001-01-11	6.94	7.13	6.63	6.81	796100
2001-01-12	6.75	6.75	6.31	6.50	412700
2001-01-16	6.38	6.87	6.38	6.81	890500
2001-01-17	6.81	6.94	6.38	6.44	403300
2001-01-18	6.44	6.44	6.19	6.38	199100
2001-01-19	6.38	6.38	6.12	6.19	221300
2001-01-22	6.19	6.44	6.19	6.38	125500
2001-01-23	6.25	6.38	6.12	6.19	242000
2001-01-24	6.25	6.38	6.19	6.25	269100
2001-01-25	6.25	6.56	6.25	6.56	226400
2001-01-26	6.50	6.69	6.44	6.50	260100
2001-01-29	6.50	6.50	6.20	6.40	129800
2001-01-30	6.25	6.35	6.00	6.10	423300
2001-01-31	5.91	6.10	5.90	5.92	800300
2001-02-01	5.92	6.00	5.66	6.00	457300
2001-02-02	6.00	6.20	5.90	6.19	901000
2001-02-05	6.15	6.15	5.90	6.02	232800
2001-02-06	6.10	6.20	6.00	6.02	192300
2001-02-07	6.10	6.24	5.91	6.24	365200
2001-02-08	6.24	6.50	6.20	6.50	262900
2001-02-09	6.50	6.79	6.50	6.76	512500
2001-02-12	6.80	6.90	6.61	6.67	123500
2001-02-13	6.60	6.75	6.47	6.75	246000
2001-02-14	6.75	6.84	6.67	6.70	211900
2001-02-15	6.65	6.75	6.50	6.75	263500
2001-02-16	6.65	6.89	6.65	6.82	174500
2001-02-20	6.76	6.88	6.63	6.70	171600
2001-02-21	6.65	6.66	6.01	6.35	273300
2001-02-22	6.25	6.30	6.15	6.15	144700
2001-02-23	6.08	6.15	5.75	6.00	544100
2001-02-26	5.90	6.20	5.80	6.00	283100
2001-02-27	6.00	6.09	5.90	6.05	218800
2001-02-28	6.02	6.08	5.96	6.00	378100
2001-03-01	6.01	6.14	5.88	5.91	306600
2001-03-02	5.90	6.00	5.70	5.86	679300
2001-03-05	5.90	6.25	5.85	6.20	274000
2001-03-06	6.25	6.30	6.02	6.09	276400
2001-03-07	6.09	6.34	6.09	6.33	422200
2001-03-08	6.40	6.54	6.40	6.46	663800
2001-03-09	6.46	6.46	6.30	6.38	222200
2001-03-12	6.44	6.48	6.00	6.05	228400
2001-03-13	6.00	6.00	5.71	5.95	309400
2001-03-14	5.95	5.95	5.60	5.76	182700
2001-03-15	5.80	5.85	5.65	5.65	207700
2001-03-16	5.65	5.75	5.60	5.61	178200
2001-03-19	5.61	5.72	5.56	5.68	213600
2001-03-20	5.68	5.90	5.68	5.83	195100
2001-03-21	5.83	5.83	5.55	5.71	162400
2001-03-22	5.69	5.69	5.15	5.26	457700
2001-03-23	5.40	5.63	5.30	5.63	435400
2001-03-26	5.60	5.78	5.60	5.73	99000
2001-03-27	5.63	5.90	5.61	5.65	97300
2001-03-28	5.55	5.75	5.55	5.62	79900
2001-03-29	5.55	5.60	5.21	5.38	327300
2001-03-30	5.28	5.52	5.25	5.50	252200
2001-04-02	5.50	5.50	5.10	5.15	253700
2001-04-03	5.12	5.15	4.90	5.15	548200
2001-04-04	5.15	5.45	5.10	5.25	150000
2001-04-05	5.25	5.50	5.25	5.48	207400
2001-04-06	5.35	5.61	5.30	5.52	156400
2001-04-09	5.52	5.82	5.52	5.75	152100
2001-04-10	5.95	6.10	5.90	6.09	469500
2001-04-11	6.05	6.09	5.95	6.01	284300
2001-04-12	6.00	6.10	5.84	6.06	254400
2001-04-16	6.02	6.09	5.80	5.82	252100
2001-04-17	5.83	6.06	5.83	6.00	116400
2001-04-18	5.90	6.03	5.90	5.95	140500
2001-04-19	5.90	5.95	5.82	5.85	247400
2001-04-20	5.91	5.91	5.50	5.75	174200
2001-04-23	5.80	5.84	5.65	5.71	121600
2001-04-24	5.74	5.75	5.51	5.65	244800
2001-04-25	5.65	5.75	5.50	5.75	168800
2001-04-26	5.75	6.10	5.62	6.00	869900
2001-04-27	6.00	6.05	5.80	5.83	643400
2001-04-30	5.95	5.95	5.76	5.95	331200
2001-05-01	5.95	5.95	5.77	5.85	366200
2001-05-02	5.80	5.85	5.60	5.60	171600
2001-05-03	5.50	5.65	5.50	5.52	193600
2001-05-04	5.30	5.78	5.30	5.72	287800
2001-05-07	5.74	5.80	5.66	5.70	344900
2001-05-08	5.63	5.80	5.60	5.80	517500
2001-05-09	5.80	5.90	5.69	5.84	1113800
2001-05-10	5.84	6.00	5.81	6.00	640200
2001-05-11	6.00	6.10	5.95	6.00	621900
2001-05-14	6.00	6.45	6.00	6.37	1416700
2001-05-15	6.50	6.50	6.25	6.38	536700
2001-05-16	6.50	6.68	6.10	6.21	785800
2001-05-17	6.25	6.30	6.00	6.24	336600
2001-05-18	6.30	6.43	6.28	6.32	628200
2001-05-21	6.40	6.55	6.32	6.40	368700
2001-05-22	6.48	6.50	6.20	6.30	295700
2001-05-23	6.30	6.37	6.00	6.20	249400
2001-05-24	6.12	6.19	5.88	6.01	404600
2001-05-25	6.01	6.05	5.76	5.92	201300
2001-05-29	5.94	6.08	5.65	5.85	318300
2001-05-30	5.85	5.90	5.65	5.85	232600
2001-05-31	5.78	6.00	5.78	6.00	184900
2001-06-01	6.08	6.08	5.91	6.00	163900
2001-06-04	6.00	6.29	6.00	6.29	569100
2001-06-05	6.38	6.65	6.37	6.51	922900
2001-06-06	6.41	6.41	6.10	6.25	312000
2001-06-07	6.25	6.25	5.88	5.90	336600
2001-06-08	5.90	6.08	5.78	6.05	171100
2001-06-11	6.12	6.30	6.08	6.30	365400
2001-06-12	6.30	6.30	6.05	6.15	150200
2001-06-13	6.18	6.25	6.05	6.06	179700
2001-06-14	6.06	6.07	5.78	5.87	229800
2001-06-15	5.80	5.97	5.75	5.95	158500
2001-06-18	5.93	5.93	5.75	5.80	107400
2001-06-19	5.80	5.89	5.50	5.83	208200
2001-06-20	5.73	5.87	5.60	5.80	363000
2001-06-21	5.70	5.87	5.59	5.68	392700
2001-06-22	5.68	5.72	5.45	5.70	442000
2001-06-25	5.60	5.80	5.56	5.70	492700
2001-06-26	5.73	5.75	5.60	5.60	173500
2001-06-27	5.60	5.63	5.45	5.63	295700
2001-06-28	5.63	5.63	5.27	5.50	489300
2001-06-29	5.49	6.00	5.34	6.00	2176200
2001-07-02	5.90	5.99	5.61	5.62	224300
2001-07-03	5.62	5.70	5.55	5.59	64300
2001-07-05	5.50	5.70	5.50	5.58	119400
2001-07-06	5.53	5.57	5.38	5.57	68000
2001-07-09	5.47	5.57	5.37	5.39	128900
2001-07-10	5.34	5.50	5.30	5.31	159800
2001-07-11	5.31	5.31	5.02	5.06	355400
2001-07-12	5.05	5.05	4.77	4.95	304600
2001-07-13	4.90	5.09	4.75	5.06	236900
2001-07-16	4.96	5.14	4.90	4.96	143200
2001-07-17	4.98	4.98	4.80	4.83	65300
2001-07-18	4.83	4.83	4.50	4.53	409400
2001-07-19	4.50	4.68	4.27	4.38	401600
2001-07-20	4.40	4.85	4.40	4.79	409300
2001-07-23	4.85	4.95	4.65	4.95	153400
2001-07-24	4.98	4.99	4.70	4.97	97200
2001-07-25	4.95	5.27	4.80	5.27	182300
2001-07-26	5.37	5.37	5.05	5.26	123800
2001-07-27	5.27	5.30	5.00	5.15	975400
2001-07-30	5.05	5.15	5.01	5.05	252900
2001-07-31	5.00	6.20	5.00	6.00	1336200
2001-08-01	6.00	6.00	5.40	5.50	240100
2001-08-02	5.35	5.50	5.20	5.23	110000
2001-08-03	5.15	5.24	5.10	5.20	159200
2001-08-06	5.20	5.24	5.10	5.23	57300
2001-08-07	5.25	5.30	5.05	5.26	109100
2001-08-08	5.26	5.30	5.00	5.05	184300
2001-08-09	4.95	5.10	4.95	5.00	80700
2001-08-10	4.95	5.04	4.88	5.04	63100
2001-08-13	5.00	5.24	5.00	5.14	77600
2001-08-14	5.10	5.16	5.02	5.10	125300
2001-08-15	5.05	5.58	5.05	5.49	290200
2001-08-16	5.45	5.47	5.16	5.20	202900
2001-08-17	5.23	5.25	5.11	5.16	88200
2001-08-20	5.12	5.19	5.06	5.08	77900
2001-08-21	5.05	5.19	5.02	5.15	104100
2001-08-22	5.15	5.29	5.10	5.12	275300
2001-08-23	5.08	5.20	5.00	5.11	175500
2001-08-24	5.05	5.17	5.04	5.10	136200
2001-08-27	5.00	5.11	4.85	4.87	231800
2001-08-28	4.95	4.95	4.70	4.72	362400
2001-08-29	4.76	4.79	4.50	4.50	1091900
2001-08-30	4.50	5.09	4.45	5.08	1128700
2001-08-31	5.00	6.00	4.95	5.90	1520400
2001-09-04	5.65	5.66	5.22	5.25	496600
2001-09-05	5.20	5.30	5.20	5.26	370100
2001-09-06	5.29	5.30	5.18	5.25	192300
2001-09-07	5.28	5.28	5.10	5.18	105300
2001-09-10	5.20	5.23	5.10	5.18	104100
2001-09-17	5.25	5.40	5.10	5.10	219600
2001-09-18	5.02	5.25	4.98	5.10	432900
2001-09-19	5.10	5.10	4.65	5.03	234400
2001-09-20	4.98	5.03	4.65	5.01	187500
2001-09-21	4.80	5.00	4.70	5.00	310300
2001-09-24	4.99	4.99	4.50	4.75	795600
2001-09-25	4.60	4.63	4.40	4.50	259800
2001-09-26	4.48	4.53	4.30	4.40	276300
2001-09-27	4.38	4.60	4.25	4.40	989700
2001-09-28	4.35	4.75	4.35	4.75	279200
2001-10-01	4.69	4.70	4.26	4.30	137300
2001-10-02	4.35	4.40	4.26	4.32	69700
2001-10-03	4.28	4.41	4.25	4.35	208200
2001-10-04	4.40	4.40	4.00	4.40	3192100
2001-10-05	4.40	4.43	4.07	4.10	428600
2001-10-08	4.10	4.14	3.96	4.09	175000
2001-10-09	4.19	4.20	4.08	4.09	113500
2001-10-10	4.15	4.28	4.05	4.28	416400
2001-10-11	4.25	4.35	4.13	4.17	564200
2001-10-12	4.14	4.20	4.10	4.18	517900
2001-10-15	4.25	4.40	4.20	4.25	281500
2001-10-16	4.20	4.35	4.09	4.35	226900
2001-10-17	4.30	4.40	4.20	4.29	133600
2001-10-18	4.20	4.20	4.07	4.12	196400
2001-10-19	4.05	4.30	4.05	4.28	217400
2001-10-22	4.22	4.40	4.20	4.34	73800
2001-10-23	4.30	4.39	4.26	4.27	85400
2001-10-24	4.25	4.31	4.20	4.25	251000
2001-10-25	4.28	4.45	4.22	4.38	232900
2001-10-26	4.38	4.71	4.38	4.65	518100
2001-10-29	4.75	4.75	4.50	4.52	357200
2001-10-30	4.55	4.55	4.30	4.40	293000
2001-10-31	4.40	4.59	4.31	4.48	133900
2001-11-01	4.55	4.55	4.40	4.50	137700
2001-11-02	4.50	4.55	4.45	4.51	132100
2001-11-05	4.45	4.58	4.45	4.50	99000
2001-11-06	4.40	4.65	4.35	4.52	141600
2001-11-07	4.45	4.55	4.36	4.46	124900
2001-11-08	4.40	4.52	4.40	4.50	337100
2001-11-09	4.46	4.59	4.46	4.57	117200
2001-11-12	4.56	4.56	4.41	4.45	123300
2001-11-13	4.47	4.60	4.43	4.55	84700
2001-11-14	4.55	4.55	4.30	4.32	141200
2001-11-15	4.32	4.45	4.01	4.04	340900
2001-11-16	4.00	4.18	3.93	4.17	203700
2001-11-19	4.20	4.24	4.07	4.21	162000
2001-11-20	4.25	4.30	4.15	4.22	141800
2001-11-21	4.18	4.18	4.07	4.17	73700
2001-11-23	4.17	4.18	4.06	4.18	60900
2001-11-26	4.20	4.20	3.98	3.98	90800
2001-11-27	3.98	4.05	3.93	3.99	163800
2001-11-28	4.05	4.10	3.97	4.03	154800
2001-11-29	4.02	4.19	4.00	4.19	95500
2001-11-30	4.20	4.25	4.17	4.19	127000
2001-12-03	4.23	4.23	3.96	4.02	291300
2001-12-04	4.10	4.19	4.03	4.18	87900
2001-12-05	4.18	4.25	4.05	4.15	245000
2001-12-06	4.19	4.40	4.13	4.40	227700
2001-12-07	4.38	4.48	4.31	4.40	187000
2001-12-10	4.40	4.48	4.40	4.41	70800
2001-12-11	4.37	4.43	4.31	4.40	81600
2001-12-12	4.41	4.42	4.40	4.42	72700
2001-12-13	4.42	4.50	4.21	4.38	157600
2001-12-14	4.42	4.42	4.24	4.30	74400
2001-12-17	4.25	4.39	4.05	4.39	131300
2001-12-18	4.30	4.37	4.20	4.33	65400
2001-12-19	4.34	4.45	4.30	4.37	195800
2001-12-20	4.43	4.43	4.10	4.31	135300
2001-12-21	4.39	4.47	4.30	4.44	364900
2001-12-24	4.44	4.50	4.43	4.48	41100
2001-12-26	4.48	4.76	4.45	4.73	297300
2001-12-27	4.75	4.75	4.66	4.67	383800
2001-12-28	4.59	4.73	4.42	4.70	200400
2001-12-31	4.62	4.73	4.41	4.55	202700
2002-01-02	4.55	4.55	4.24	4.40	282300
2002-01-03	4.45	4.64	4.43	4.64	157900
2002-01-04	4.64	4.74	4.47	4.68	206400
2002-01-07	4.61	4.90	4.50	4.90	176800
2002-01-08	4.80	5.09	4.80	4.95	405200
2002-01-09	4.95	4.99	4.80	4.80	131700
2002-01-10	4.72	4.73	4.57	4.68	95900
2002-01-11	4.68	4.75	4.60	4.60	71600
2002-01-14	4.60	4.63	4.10	4.10	307000
2002-01-15	4.16	4.32	4.16	4.29	134700
2002-01-16	4.22	4.29	4.20	4.23	48800
2002-01-17	4.23	4.29	4.20	4.25	50300
2002-01-18	4.23	4.45	4.23	4.30	128900
2002-01-22	4.30	4.30	4.20	4.20	39800
2002-01-23	4.20	4.35	4.20	4.35	154700
2002-01-24	4.30	4.41	4.27	4.35	85100
2002-01-25	4.30	4.30	4.25	4.26	86600
2002-01-28	4.20	4.30	4.11	4.29	148900
2002-01-29	4.30	4.30	4.20	4.24	107600
2002-01-30	4.23	4.29	4.16	4.25	110600
2002-01-31	4.23	4.28	4.21	4.23	56800
2002-02-01	4.20	4.30	4.15	4.25	88600
2002-02-04	4.25	4.30	4.05	4.05	62100
2002-02-05	4.05	4.11	4.05	4.08	844100
2002-02-06	4.08	4.18	4.03	4.15	90300
2002-02-07	4.20	4.28	4.10	4.20	79600
2002-02-08	4.30	4.50	4.25	4.50	129400
2002-02-11	4.50	4.60	4.42	4.57	133200
2002-02-12	4.55	4.57	4.45	4.48	79200
2002-02-13	4.45	4.63	4.43	4.63	81700
2002-02-14	4.58	4.60	4.40	4.45	78000
2002-02-15	4.45	4.59	4.38	4.54	83100
2002-02-19	4.50	4.50	4.32	4.43	62100
2002-02-20	4.43	4.54	4.35	4.54	95100
2002-02-21	4.56	4.64	4.50	4.55	90900
2002-02-22	4.51	4.78	4.50	4.70	112900
2002-02-25	4.70	4.72	4.60	4.69	79900
2002-02-26	4.69	4.69	4.61	4.67	28700
2002-02-27	4.66	4.70	4.66	4.66	90100
2002-02-28	4.64	4.70	4.61	4.65	82100
2002-03-01	4.70	4.78	4.62	4.78	128300
2002-03-04	4.80	4.94	4.79	4.81	104400
2002-03-05	4.71	4.73	4.44	4.59	114600
2002-03-06	4.49	4.68	4.35	4.64	257100
2002-03-07	4.67	4.78	4.66	4.72	309500
2002-03-08	4.75	4.90	4.75	4.85	434800
2002-03-11	4.88	4.94	4.88	4.91	193600
2002-03-12	4.91	5.00	4.86	4.98	184300
2002-03-13	4.98	5.07	4.98	5.05	492400
2002-03-14	5.07	5.14	5.01	5.06	307500
2002-03-15	4.96	5.16	4.96	5.05	141800
2002-03-18	5.10	5.39	5.10	5.38	210500
2002-03-19	5.43	5.45	5.15	5.21	251200
2002-03-20	5.23	5.23	5.00	5.03	181800
2002-03-21	5.05	5.25	4.98	5.25	148300
2002-03-22	5.23	5.25	5.05	5.05	90200
2002-03-25	4.99	5.01	4.90	4.98	83200
2002-03-26	5.03	5.09	4.92	4.98	108900
2002-03-27	5.00	5.24	5.00	5.19	129200
2002-03-28	5.20	5.29	5.12	5.19	99600
2002-04-01	5.14	5.24	5.08	5.18	174200
2002-04-02	5.17	5.22	5.12	5.22	84100
2002-04-03	5.22	5.22	5.00	5.16	106400
2002-04-04	5.20	5.20	5.05	5.13	66600
2002-04-05	5.10	5.22	5.06	5.06	156600
2002-04-08	5.09	5.15	5.02	5.15	80200
2002-04-09	5.15	5.15	4.95	5.06	95000
2002-04-10	5.06	5.15	5.06	5.13	282700
2002-04-11	5.14	5.25	5.05	5.05	261100
2002-04-12	5.05	5.14	5.00	5.14	113100
2002-04-15	5.15	5.28	5.15	5.25	307500
2002-04-16	5.26	5.40	5.26	5.37	216600
2002-04-17	5.40	5.49	5.34	5.39	363000
2002-04-18	5.43	5.62	5.43	5.60	297300
2002-04-19	5.60	5.60	5.51	5.57	154100
2002-04-22	5.51	5.51	5.29	5.37	91400
2002-04-23	5.42	5.65	5.34	5.64	88600
2002-04-24	5.65	5.88	5.47	5.68	338100
2002-04-25	5.69	5.80	5.64	5.78	213000
2002-04-26	5.78	5.78	5.55	5.59	172500
2002-04-29	5.50	5.73	5.49	5.62	93100
2002-04-30	5.67	5.78	5.67	5.78	362800
2002-05-01	5.80	5.80	5.61	5.75	153200
2002-05-02	5.76	5.85	5.70	5.80	189100
2002-05-03	5.82	5.91	5.82	5.88	174800
2002-05-06	5.88	5.88	5.70	5.79	107500
2002-05-07	5.55	5.55	5.34	5.35	183500
2002-05-08	5.35	5.50	5.16	5.45	299600
2002-05-09	5.45	5.45	5.20	5.20	71700
2002-05-10	5.25	5.34	5.05	5.20	133200
2002-05-13	5.20	5.40	5.20	5.40	97900
2002-05-14	5.43	5.55	5.43	5.51	282100
2002-05-15	5.55	5.55	5.35	5.35	87200
2002-05-16	5.35	5.52	5.20	5.37	67800
2002-05-17	5.40	5.50	5.10	5.46	80000
2002-05-20	5.40	5.51	5.34	5.51	70500
2002-05-21	5.50	5.55	5.45	5.48	120000
2002-05-22	5.51	5.51	5.40	5.49	103400
2002-05-23	5.50	5.60	5.35	5.52	53600
2002-05-24	5.51	5.51	5.20	5.20	68000
2002-05-28	5.21	5.35	5.05	5.35	156900
2002-05-29	5.36	5.40	5.20	5.38	88900
2002-05-30	5.40	5.41	5.28	5.31	108600
2002-05-31	5.36	5.39	5.29	5.29	122800
2002-06-03	5.29	5.35	5.10	5.11	183100
2002-06-04	5.11	5.40	5.07	5.40	122900
2002-06-05	5.40	5.43	5.20	5.43	63000
2002-06-06	5.40	5.41	5.20	5.20	94500
2002-06-07	5.25	5.35	5.20	5.30	62300
2002-06-10	5.27	5.33	5.20	5.25	96100
2002-06-11	5.25	5.30	5.05	5.23	139200
2002-06-12	5.26	5.40	5.25	5.40	215800
2002-06-13	5.40	5.46	5.18	5.38	304200
2002-06-14	5.33	5.39	5.10	5.22	132800
2002-06-17	5.25	5.35	5.10	5.20	141100
2002-06-18	5.20	5.30	5.06	5.17	107900
2002-06-19	5.15	5.30	4.99	5.10	240800
2002-06-20	5.10	5.36	5.10	5.18	123200
2002-06-21	5.28	5.35	5.15	5.32	86300
2002-06-24	5.30	5.34	5.19	5.27	192900
2002-06-25	5.30	5.37	5.25	5.33	136500
2002-06-26	5.28	5.28	5.16	5.20	199000
2002-06-27	5.23	5.54	5.19	5.54	159000
2002-06-28	5.50	5.60	5.30	5.60	489600
2002-07-01	5.60	5.64	5.43	5.60	186700
2002-07-02	5.60	5.60	5.33	5.45	817000
2002-07-03	5.45	5.59	5.31	5.48	183300
2002-07-05	5.48	5.63	5.48	5.59	56400
2002-07-08	5.59	5.68	5.50	5.50	134700
2002-07-09	5.40	5.60	5.33	5.57	169900
2002-07-10	5.60	5.60	5.38	5.38	127600
2002-07-11	5.35	5.35	5.06	5.22	243500
2002-07-12	5.25	5.35	5.09	5.12	58100
2002-07-15	5.02	5.02	4.19	4.90	798200
2002-07-16	4.80	5.01	4.65	4.85	109100
2002-07-17	4.80	5.15	4.55	5.15	237400
2002-07-18	5.13	5.13	4.60	4.72	214200
2002-07-19	4.62	4.71	4.47	4.52	318200
2002-07-22	4.50	4.50	4.15	4.39	223700
2002-07-23	4.45	4.45	4.05	4.19	368200
2002-07-24	4.09	4.36	4.05	4.30	146000
2002-07-25	4.30	4.43	4.12	4.29	101200
2002-07-26	4.29	4.49	4.25	4.48	100400
2002-07-29	4.58	5.07	4.55	5.05	165100
2002-07-30	5.08	5.10	4.94	4.96	83700
2002-07-31	5.06	5.09	4.94	5.08	124200
2002-08-01	5.10	5.10	4.88	4.89	102900
2002-08-02	4.85	4.88	4.18	4.40	263100
2002-08-05	4.45	4.49	4.40	4.46	41700
2002-08-06	4.53	5.15	4.50	5.15	96900
2002-08-07	5.15	5.15	4.75	4.88	87400
2002-08-08	4.92	5.00	4.55	4.60	148400
2002-08-09	4.50	4.80	4.38	4.80	54000
2002-08-12	4.70	4.95	4.60	4.95	38300
2002-08-13	4.90	4.98	4.85	4.85	70000
2002-08-14	4.85	5.07	4.85	5.01	105900
2002-08-15	5.06	5.14	5.00	5.00	121600
2002-08-16	5.00	5.18	4.96	5.10	88700
2002-08-19	5.15	5.31	5.00	5.05	207400
2002-08-20	5.03	5.24	5.01	5.14	89100
2002-08-21	5.18	5.18	5.00	5.15	96600
2002-08-22	5.15	5.20	5.05	5.20	99200
2002-08-23	5.17	5.20	5.08	5.15	73900
2002-08-26	5.18	5.30	5.11	5.19	181100
2002-08-27	5.20	5.35	5.15	5.15	157300
2002-08-28	5.16	5.17	5.08	5.08	129100
2002-08-29	5.05	5.16	4.99	5.00	234800
2002-08-30	4.99	5.34	4.99	5.34	70900
2002-09-03	5.30	5.30	4.78	4.79	58200
2002-09-04	4.80	5.05	4.80	5.05	61200
2002-09-05	5.05	5.05	4.70	4.77	95400
2002-09-06	4.80	4.98	4.80	4.98	39100
2002-09-09	4.96	4.96	4.75	4.88	40200
2002-09-10	4.88	4.88	4.60	4.68	94100
2002-09-11	4.70	4.73	4.65	4.68	68600
2002-09-12	4.66	4.74	4.65	4.65	183300
2002-09-13	4.62	4.83	4.61	4.75	103300
2002-09-16	4.74	4.82	4.71	4.74	176300
2002-09-17	4.77	4.79	4.60	4.74	65400
2002-09-18	4.71	4.71	4.58	4.60	53200
2002-09-19	4.60	4.63	4.50	4.50	82300
2002-09-20	4.58	4.58	4.51	4.57	106600
2002-09-23	4.55	4.58	4.46	4.52	100300
2002-09-24	4.50	4.70	4.49	4.50	89400
2002-09-25	4.55	4.55	4.42	4.55	138300
2002-09-26	4.52	4.60	4.49	4.55	67000
2002-09-27	4.52	4.59	4.42	4.50	126100
2002-09-30	4.49	4.80	4.49	4.68	60100
2002-10-01	4.63	4.83	4.50	4.83	95200
2002-10-02	4.81	5.00	4.69	4.69	78600
2002-10-03	4.69	4.95	4.69	4.80	44700
2002-10-04	4.75	4.78	4.45	4.57	52100
2002-10-07	4.55	4.58	4.28	4.35	93600
2002-10-08	4.35	4.44	4.30	4.40	38300
2002-10-09	4.30	4.32	4.11	4.13	72000
2002-10-10	4.11	4.18	4.05	4.16	69600
2002-10-11	4.25	4.34	4.22	4.34	61200
2002-10-14	4.25	4.65	4.25	4.63	39300
2002-10-15	4.61	4.80	4.61	4.78	52200
2002-10-16	4.73	4.79	4.70	4.71	83400
2002-10-17	4.74	4.76	4.65	4.75	59000
2002-10-18	4.75	4.98	4.75	4.86	30100
2002-10-21	4.86	4.98	4.85	4.95	25500
2002-10-22	4.92	4.92	4.80	4.83	20500
2002-10-23	4.80	4.85	4.60	4.65	171400
2002-10-24	4.70	4.75	4.45	4.51	207600
2002-10-25	4.50	4.72	4.50	4.65	205800
2002-10-28	4.75	4.75	4.46	4.47	107100
2002-10-29	4.47	4.70	4.35	4.70	145900
2002-10-30	4.70	4.75	4.49	4.71	188600
2002-10-31	4.73	4.90	4.70	4.77	150600
2002-11-01	4.75	4.90	4.75	4.89	117600
2002-11-04	4.85	4.92	4.80	4.90	41400
2002-11-05	4.80	4.93	4.76	4.93	31400
2002-11-06	4.95	4.95	4.73	4.90	86800
2002-11-07	4.85	4.90	4.70	4.75	63600
2002-11-08	4.74	4.79	4.65	4.76	52000
2002-11-11	4.70	4.72	4.70	4.70	32800
2002-11-12	4.72	4.93	4.72	4.89	37500
2002-11-13	4.82	4.88	4.75	4.75	49700
2002-11-14	4.75	4.90	4.75	4.89	82900
2002-11-15	4.90	4.90	4.77	4.85	142000
2002-11-18	4.87	4.94	4.76	4.86	212700
2002-11-19	4.85	4.90	4.82	4.85	166500
2002-11-20	4.86	4.99	4.78	4.99	179500
2002-11-21	4.95	5.05	4.90	5.03	461000
2002-11-22	5.00	5.00	4.90	4.91	29900
2002-11-25	4.94	4.96	4.87	4.96	162600
2002-11-26	4.91	5.10	4.85	5.07	127000
2002-11-27	5.02	5.22	5.02	5.22	73400
2002-11-29	5.23	5.31	5.20	5.31	77500
2002-12-02	5.31	5.50	5.21	5.50	279600
2002-12-03	5.50	5.50	5.31	5.31	130500
2002-12-04	5.31	5.38	5.19	5.30	41000
2002-12-05	5.32	5.33	5.23	5.26	43100
2002-12-06	5.21	5.45	5.21	5.36	229100
2002-12-09	5.40	5.45	5.25	5.25	199900
2002-12-10	5.27	5.49	5.27	5.47	140000
2002-12-11	5.47	5.59	5.47	5.55	224700
2002-12-12	5.45	5.81	5.45	5.79	219400
2002-12-13	5.81	5.93	5.65	5.65	108400
2002-12-16	5.70	5.85	5.64	5.75	133800
2002-12-17	5.76	5.81	5.63	5.68	44000
2002-12-18	5.65	5.66	5.53	5.62	72500
2002-12-19	5.65	5.85	5.60	5.75	93400
2002-12-20	5.75	5.90	5.74	5.85	227900
2002-12-23	5.86	5.96	5.71	5.85	92400
2002-12-24	5.83	5.90	5.76	5.77	15600
2002-12-26	5.84	5.95	5.75	5.79	37800
2002-12-27	5.79	5.79	5.46	5.47	80300
2002-12-30	5.48	5.56	5.36	5.39	53600
2002-12-31	5.33	5.55	5.30	5.40	142500
2003-01-02	5.50	5.68	5.49	5.65	190800
2003-01-03	5.60	5.69	5.50	5.67	155900
2003-01-06	5.65	5.74	5.55	5.57	67400
2003-01-07	5.55	5.58	5.24	5.34	169600
2003-01-08	5.34	5.45	5.20	5.27	81900
2003-01-09	5.29	5.60	5.29	5.59	76100
2003-01-10	5.56	5.66	5.53	5.60	69500
2003-01-13	5.65	5.66	5.50	5.55	67300
2003-01-14	5.52	5.65	5.50	5.62	39000
2003-01-15	5.60	6.00	5.60	5.92	224100
2003-01-16	5.98	6.00	5.85	5.95	188100
2003-01-17	5.90	5.90	5.72	5.85	165700
2003-01-21	5.80	5.85	5.68	5.69	53100
2003-01-22	5.67	5.83	5.63	5.75	71300
2003-01-23	5.79	5.90	5.65	5.78	112800
2003-01-24	5.80	5.85	5.65	5.84	85800
2003-01-27	5.78	5.79	5.61	5.61	85000
2003-01-28	5.66	5.66	5.51	5.65	90100
2003-01-29	5.62	5.76	5.61	5.73	55800
2003-01-30	5.75	5.92	5.75	5.85	204500
2003-01-31	5.80	5.95	5.80	5.85	99600
2003-02-03	5.86	5.93	5.82	5.88	129300
2003-02-04	5.88	6.14	5.77	6.11	347800
2003-02-05	6.15	6.20	5.95	6.10	201200
2003-02-06	6.12	6.12	5.97	6.03	125200
2003-02-07	6.05	6.09	5.85	6.04	120400
2003-02-10	6.10	6.12	5.92	6.03	168000
2003-02-11	6.05	6.05	5.91	5.94	136500
2003-02-12	5.90	5.95	5.70	5.83	103100
2003-02-13	5.82	5.90	5.60	5.87	72600
2003-02-14	5.90	5.96	5.70	5.88	30400
2003-02-18	5.95	5.99	5.80	5.90	53700
2003-02-19	5.88	5.94	5.80	5.85	42600
2003-02-20	5.84	5.88	5.81	5.83	474100
2003-02-21	5.86	5.94	5.80	5.92	217500
2003-02-24	5.99	6.17	5.96	6.02	145700
2003-02-25	6.06	6.15	5.95	6.09	115200
2003-02-26	6.03	6.03	5.88	5.95	191100
2003-02-27	6.02	6.02	5.90	5.97	97600
2003-02-28	6.00	6.05	5.84	5.93	123600
2003-03-03	5.93	5.94	5.74	5.85	167200
2003-03-04	5.80	5.85	5.56	5.70	179900
2003-03-05	5.40	5.50	5.00	5.48	511700
2003-03-06	5.44	5.50	5.27	5.50	251100
2003-03-07	5.40	5.46	5.17	5.26	137900
2003-03-10	5.20	5.29	5.05	5.05	220900
2003-03-11	5.00	5.18	5.00	5.18	84400
2003-03-12	5.10	5.34	5.02	5.34	185800
2003-03-13	5.40	5.40	5.23	5.25	107800
2003-03-14	5.30	5.34	5.25	5.33	45500
2003-03-17	5.30	5.51	5.30	5.50	176200
2003-03-18	5.40	5.43	5.25	5.38	115100
2003-03-19	5.38	5.41	5.32	5.40	51600
2003-03-20	5.35	5.57	5.33	5.42	81300
2003-03-21	5.35	5.48	5.35	5.44	117800
2003-03-24	5.40	5.55	5.22	5.50	124800
2003-03-25	5.55	6.00	5.55	5.73	101100
2003-03-26	5.78	5.81	5.40	5.45	103600
2003-03-27	5.45	5.70	5.45	5.68	66100
2003-03-28	5.73	5.88	5.60	5.81	146800
2003-03-31	5.84	5.84	5.71	5.71	100800
2003-04-01	5.70	5.70	5.60	5.67	43500
2003-04-02	5.63	5.71	5.60	5.62	210500
2003-04-03	5.62	5.62	5.45	5.47	105300
2003-04-04	5.50	5.56	5.50	5.54	35400
2003-04-07	5.64	5.77	5.61	5.73	119800
2003-04-08	5.75	5.75	5.50	5.53	85700
2003-04-09	5.60	5.74	5.59	5.74	109100
2003-04-10	5.73	5.74	5.60	5.73	79500
2003-04-11	5.74	5.74	5.59	5.61	47900
2003-04-14	5.61	5.70	5.60	5.70	45900
2003-04-15	5.65	5.65	5.45	5.57	99800
2003-04-16	5.62	5.87	5.62	5.86	281400
2003-04-17	5.86	6.04	5.85	6.00	212200
2003-04-21	5.90	6.00	5.87	5.98	87200
2003-04-22	5.93	6.00	5.88	6.00	85900
2003-04-23	6.00	6.04	5.90	5.98	180400
2003-04-24	5.96	6.00	5.87	5.89	73000
2003-04-25	5.84	5.89	5.80	5.84	51900
2003-04-28	5.90	5.99	5.76	5.92	75900
2003-04-29	5.90	5.97	5.85	5.90	106900
2003-04-30	5.86	5.95	5.77	5.91	109800
2003-05-01	5.91	6.08	5.79	6.08	146600
2003-05-02	6.11	6.25	6.06	6.23	231800
2003-05-05	6.22	6.23	6.00	6.12	222100
2003-05-06	6.15	6.17	6.00	6.02	111200
2003-05-07	6.17	6.17	5.86	6.03	147000
2003-05-08	5.95	6.02	5.92	5.92	81600
2003-05-09	5.97	5.98	5.80	5.89	78900
2003-05-12	5.85	5.90	5.66	5.80	197100
2003-05-13	5.75	5.92	5.67	5.89	155600
2003-05-14	5.94	5.94	5.82	5.88	162600
2003-05-15	5.86	5.95	5.73	5.91	116300
2003-05-16	5.84	5.87	5.76	5.78	105200
2003-05-19	5.70	5.88	5.68	5.75	179600
2003-05-20	5.78	5.78	5.61	5.62	67100
2003-05-21	5.60	5.98	5.60	5.93	118800
2003-05-22	5.88	6.00	5.78	5.90	123200
2003-05-23	5.85	5.95	5.80	5.91	60900
2003-05-27	5.90	6.05	5.90	5.99	146800
2003-05-28	5.92	5.95	5.79	5.92	104000
2003-05-29	5.90	6.00	5.85	5.88	191100
2003-05-30	5.95	6.05	5.88	6.00	267300
2003-06-02	6.05	6.41	6.00	6.32	458600
2003-06-03	6.35	6.55	6.32	6.48	433000
2003-06-04	6.55	6.68	6.45	6.50	227300
2003-06-05	6.48	6.60	6.45	6.54	232200
2003-06-06	6.64	6.80	6.58	6.66	570200
2003-06-09	6.65	6.75	6.60	6.70	193400
2003-06-10	6.75	6.77	6.68	6.75	184400
2003-06-11	6.85	7.35	6.82	7.25	706000
2003-06-12	7.40	7.43	7.14	7.30	470300
2003-06-13	7.31	7.32	7.08	7.12	489400
2003-06-16	7.18	7.29	7.05	7.07	312000
2003-06-17	7.15	7.15	6.86	6.92	336200
2003-06-18	6.90	6.93	6.70	6.75	199400
2003-06-19	6.70	6.87	6.70	6.72	183800
2003-06-20	6.74	6.92	6.70	6.76	174000
2003-06-23	6.79	6.79	6.60	6.62	129900
2003-06-24	6.60	6.66	6.40	6.58	223700
2003-06-25	6.58	6.72	6.55	6.64	282000
2003-06-26	6.65	6.79	6.50	6.55	151900
2003-06-27	6.52	6.75	6.49	6.51	187800
2003-06-30	6.51	6.66	6.27	6.27	236400
2003-07-01	6.28	6.52	6.15	6.45	178100
2003-07-02	6.42	6.55	6.24	6.55	180800
2003-07-03	6.53	6.60	6.36	6.60	154400
2003-07-07	6.68	6.70	6.46	6.51	138600
2003-07-08	6.51	6.51	6.25	6.30	139800
2003-07-09	6.29	6.55	5.98	6.52	438900
2003-07-10	6.55	6.69	6.37	6.50	223100
2003-07-11	6.45	6.65	6.45	6.49	149500
2003-07-14	6.50	6.55	6.41	6.50	310900
2003-07-15	6.52	6.52	6.26	6.33	66000
2003-07-16	6.34	6.34	6.20	6.34	66300
2003-07-17	6.32	6.40	6.22	6.22	100500
2003-07-18	6.21	6.30	6.13	6.28	109400
2003-07-21	6.32	6.32	6.12	6.24	334700
2003-07-22	6.25	6.29	6.18	6.28	136500
2003-07-23	6.32	6.32	6.15	6.30	186100
2003-07-24	6.28	6.45	6.18	6.20	164500
2003-07-25	6.25	6.30	6.18	6.27	83400
2003-07-28	6.22	6.60	6.21	6.60	640900
2003-07-29	6.56	6.66	6.40	6.49	166700
2003-07-30	6.58	6.68	6.42	6.53	67900
2003-07-31	6.58	6.74	6.46	6.46	98200
2003-08-01	6.39	6.49	6.23	6.35	79100
2003-08-04	6.30	6.35	6.10	6.30	151600
2003-08-05	6.29	6.32	6.15	6.18	56000
2003-08-06	6.18	6.32	6.18	6.25	152600
2003-08-07	6.26	6.51	6.26	6.46	202300
2003-08-08	6.50	6.50	6.34	6.37	52600
2003-08-11	6.32	6.57	6.32	6.57	723900
2003-08-12	6.57	6.80	6.57	6.80	195600
2003-08-13	6.80	6.80	6.66	6.70	106300
2003-08-14	6.70	6.85	6.67	6.80	93700
2003-08-15	6.80	6.89	6.72	6.72	69800
2003-08-18	6.72	6.87	6.72	6.78	78000
2003-08-19	6.75	6.91	6.73	6.86	94800
2003-08-20	6.82	6.90	6.79	6.79	43000
2003-08-21	6.79	6.90	6.75	6.84	50300
2003-08-22	6.80	6.84	6.65	6.70	85500
2003-08-25	6.68	6.71	6.47	6.47	225100
2003-08-26	6.42	6.55	6.35	6.55	152100
2003-08-27	6.60	6.74	6.60	6.66	102200
2003-08-28	6.60	6.80	6.60	6.75	116000
2003-08-29	6.70	6.78	6.65	6.70	50500
2003-09-02	6.73	6.90	6.65	6.89	67300
2003-09-03	6.90	6.91	6.71	6.78	97700
2003-09-04	6.80	6.81	6.63	6.69	69400
2003-09-05	6.67	6.75	6.59	6.62	58300
2003-09-08	6.63	6.84	6.63	6.84	100200
2003-09-09	6.85	6.97	6.74	6.95	168500
2003-09-10	6.90	6.90	6.72	6.83	82200
2003-09-11	6.83	6.88	6.75	6.75	77300
2003-09-12	6.82	7.05	6.62	6.93	517400
2003-09-15	6.98	7.00	6.90	6.90	181400
2003-09-16	6.95	6.98	6.90	6.93	64900
2003-09-17	6.93	6.95	6.85	6.90	75500
2003-09-18	6.94	6.96	6.86	6.93	99000
2003-09-19	6.90	6.98	6.90	6.97	67000
2003-09-22	7.00	7.00	6.80	7.00	227600
2003-09-23	7.00	7.08	6.93	7.08	237400
2003-09-24	7.13	7.35	7.09	7.15	444600
2003-09-25	7.08	7.25	6.85	6.93	172600
2003-09-26	6.93	6.93	6.80	6.81	188900
2003-09-29	6.90	6.92	6.75	6.80	167700
2003-09-30	6.80	7.00	6.71	6.84	151200
2003-10-01	6.90	7.07	6.80	7.00	134900
2003-10-02	7.03	7.11	6.91	7.09	166800
2003-10-03	7.10	7.24	7.10	7.22	225000
2003-10-06	7.18	7.47	7.16	7.45	201800
2003-10-07	7.45	7.81	7.40	7.81	294300
2003-10-08	7.85	8.03	7.80	7.86	599000
2003-10-09	7.86	7.95	7.70	7.83	124900
2003-10-10	7.78	7.85	7.63	7.85	85700
2003-10-13	7.75	7.88	7.65	7.77	81600
2003-10-14	7.73	7.80	7.64	7.79	108200
2003-10-15	7.82	7.82	7.60	7.61	103700
2003-10-16	7.59	7.76	7.55	7.65	127800
2003-10-17	7.72	7.79	7.62	7.63	124900
2003-10-20	7.60	7.85	7.60	7.77	109100
2003-10-21	7.78	8.01	7.78	7.97	262100
2003-10-22	7.95	7.95	7.71	7.75	171900
2003-10-23	7.74	7.80	7.50	7.73	102100
2003-10-24	7.70	7.80	7.65	7.76	67300
2003-10-27	7.77	7.97	7.70	7.94	105600
2003-10-28	8.00	8.00	7.75	7.80	131800
2003-10-29	7.79	7.97	7.76	7.97	117500
2003-10-30	7.98	7.98	7.10	7.50	1742600
2003-10-31	7.55	7.75	7.45	7.65	319600
2003-11-03	7.70	7.80	7.63	7.69	155800
2003-11-04	7.68	7.70	7.57	7.58	118800
2003-11-05	7.59	7.65	7.40	7.53	207100
2003-11-06	7.55	7.72	7.54	7.69	231700
2003-11-07	7.75	7.80	7.60	7.68	186900
2003-11-10	7.70	7.78	7.60	7.62	322700
2003-11-11	7.63	7.66	7.53	7.57	116400
2003-11-12	7.50	7.75	7.50	7.75	242600
2003-11-13	7.81	8.03	7.75	7.95	287800
2003-11-14	8.00	8.12	7.94	7.97	298300
2003-11-17	7.95	7.95	7.81	7.90	165500
2003-11-18	7.90	7.96	7.79	7.90	124800
2003-11-19	7.85	7.99	7.73	7.80	305900
2003-11-20	7.77	7.82	7.68	7.81	391500
2003-11-21	7.86	7.93	7.84	7.91	53300
2003-11-24	7.98	8.10	7.90	7.95	184800
2003-11-25	7.96	7.96	7.83	7.86	405300
2003-11-26	7.86	7.95	7.85	7.90	311800
2003-11-28	7.90	8.01	7.89	7.90	139400
2003-12-01	7.95	8.19	7.95	8.19	219000
2003-12-02	8.19	8.35	8.15	8.30	221400
2003-12-03	8.30	8.35	8.11	8.11	127300
2003-12-04	8.16	8.50	8.06	8.45	236700
2003-12-05	8.45	8.61	8.30	8.46	208700
2003-12-08	8.36	8.86	8.35	8.81	175200
2003-12-09	8.80	8.87	8.72	8.81	368100
2003-12-10	8.71	8.79	8.65	8.70	157100
2003-12-11	8.65	8.75	8.58	8.67	210000
2003-12-12	8.62	8.84	8.62	8.84	211500
2003-12-15	8.85	8.88	8.68	8.86	214300
2003-12-16	8.86	9.48	8.75	9.42	743900
2003-12-17	9.30	9.58	9.20	9.55	285500
2003-12-18	9.45	9.86	9.37	9.75	276900
2003-12-19	9.65	9.66	9.38	9.60	298300
2003-12-22	9.50	9.71	9.46	9.63	138300
2003-12-23	9.63	9.68	9.46	9.60	154000
2003-12-24	9.60	9.64	9.49	9.60	48600
2003-12-26	9.65	9.72	9.55	9.67	44200
2003-12-29	9.62	9.70	9.42	9.52	340100
2003-12-30	9.58	9.80	9.52	9.78	280400
2003-12-31	9.68	9.76	9.39	9.45	141600
2004-01-02	9.49	9.60	9.38	9.49	131000
2004-01-05	9.89	10.68	9.79	10.30	818400
2004-01-06	10.35	10.37	9.90	9.97	332600
2004-01-07	9.96	10.08	9.92	9.99	129000
2004-01-08	10.05	10.13	9.97	10.05	185800
2004-01-09	10.05	10.30	10.00	10.10	177100
2004-01-12	10.20	10.63	10.12	10.63	203500
2004-01-13	10.62	10.65	10.14	10.42	124000
2004-01-14	10.50	10.63	10.33	10.48	110700
2004-01-15	10.48	10.48	9.93	9.94	224600
2004-01-16	10.00	10.14	9.93	10.11	369900
2004-01-20	10.20	10.66	10.15	10.60	984000
2004-01-21	10.75	10.96	10.70	10.86	421000
2004-01-22	10.88	11.10	10.66	10.80	273500
2004-01-23	10.90	11.28	10.85	11.28	321400
2004-01-26	11.25	11.25	10.91	11.11	161900
2004-01-27	11.16	11.19	10.91	10.95	126900
2004-01-28	10.85	10.97	10.25	10.52	256500
2004-01-29	10.42	10.60	10.13	10.32	251200
2004-01-30	10.28	10.40	10.09	10.30	160800
2004-02-02	10.20	10.30	9.96	10.21	141600
2004-02-03	10.25	10.45	10.05	10.09	151600
2004-02-04	10.06	10.08	9.80	9.81	182700
2004-02-05	9.82	9.96	9.60	9.78	107300
2004-02-06	9.76	10.05	9.76	10.00	102100
2004-02-09	10.05	10.30	10.05	10.15	108700
2004-02-10	10.20	10.50	10.18	10.48	136100
2004-02-11	10.50	10.70	10.47	10.69	80000
2004-02-12	10.64	10.70	10.35	10.36	72100
2004-02-13	10.40	10.68	10.36	10.55	162800
2004-02-17	10.60	10.87	10.51	10.74	205400
2004-02-18	10.84	11.06	10.70	10.84	318800
2004-02-19	10.90	10.91	10.71	10.77	177800
2004-02-20	10.74	10.93	10.53	10.80	264500
2004-02-23	10.80	10.82	10.60	10.68	294500
2004-02-24	10.58	10.66	10.47	10.60	195900
2004-02-25	10.65	10.80	10.60	10.75	307600
2004-02-26	10.78	11.10	10.71	11.10	486600
2004-02-27	11.00	11.10	10.89	11.10	308500
2004-03-01	11.10	11.52	11.09	11.52	429100
2004-03-02	11.52	11.56	11.25	11.50	310500
2004-03-03	11.00	11.50	10.68	11.36	574600
2004-03-04	11.39	11.39	11.09	11.35	174000
2004-03-05	11.35	11.54	11.23	11.54	226200
2004-03-08	11.57	11.57	11.46	11.52	257400
2004-03-09	11.50	11.82	11.49	11.76	657800
2004-03-10	11.75	11.86	11.39	11.55	752900
2004-03-11	11.45	11.65	11.31	11.60	410600
2004-03-12	11.60	11.67	11.42	11.67	472400
2004-03-15	11.71	11.83	11.56	11.80	491600
2004-03-16	11.78	11.79	11.65	11.70	297200
2004-03-17	11.65	11.88	11.65	11.79	191600
2004-03-18	11.75	12.12	11.68	11.99	329800
2004-03-19	11.99	12.07	11.88	11.95	302900
2004-03-22	11.90	11.91	11.63	11.76	178400
2004-03-23	11.76	11.82	11.66	11.76	207500
2004-03-24	11.81	11.82	11.72	11.76	278700
2004-03-25	11.75	11.82	11.67	11.78	589500
2004-03-26	11.78	11.80	11.73	11.76	143700
2004-03-29	11.78	11.80	11.74	11.80	204100
2004-03-30	11.80	12.13	11.77	12.13	214600
2004-03-31	12.13	12.15	11.99	12.13	133000
2004-04-01	12.13	12.13	11.95	12.05	803300
2004-04-02	12.10	12.40	12.08	12.39	374500
2004-04-05	12.39	12.39	12.14	12.22	245500
2004-04-06	12.15	12.35	12.15	12.28	284800
2004-04-07	12.20	12.49	12.20	12.49	437900
2004-04-08	12.49	12.51	12.27	12.33	223200
2004-04-12	12.28	12.61	12.28	12.61	566000
2004-04-13	12.64	12.69	12.48	12.49	664100
2004-04-14	12.40	12.55	12.18	12.35	306600
2004-04-15	12.35	12.89	12.35	12.65	751100
2004-04-16	12.66	12.78	12.54	12.72	575000
2004-04-19	12.70	12.94	12.65	12.88	363300
2004-04-20	12.89	13.12	12.60	12.75	538400
2004-04-21	12.70	12.84	12.50	12.75	446700
2004-04-22	12.70	12.96	12.69	12.89	548900
2004-04-23	12.89	13.01	12.75	12.85	314000
2004-04-26	12.85	13.05	12.83	12.95	170000
2004-04-27	13.07	13.18	12.98	13.15	406400
2004-04-28	13.16	13.16	12.85	12.90	209800
2004-04-29	12.88	13.00	12.32	12.49	305400
2004-04-30	12.55	12.75	12.30	12.51	259500
2004-05-03	12.51	13.12	12.51	13.06	283600
2004-05-04	13.10	13.21	12.92	13.05	241200
2004-05-05	12.95	12.95	12.25	12.44	384400
2004-05-06	12.15	12.48	11.86	12.39	422700
2004-05-07	12.30	12.35	11.91	12.00	282300
2004-05-10	11.90	11.90	10.90	11.07	436700
2004-05-11	11.11	11.46	11.06	11.39	347700
2004-05-12	11.10	11.47	10.79	11.46	390400
2004-05-13	11.41	11.46	11.00	11.11	266300
2004-05-14	11.11	11.53	11.11	11.32	416300
2004-05-17	11.22	11.36	11.14	11.20	189700
2004-05-18	11.30	11.36	11.20	11.30	306100
2004-05-19	11.40	11.45	11.29	11.40	249100
2004-05-20	11.40	11.53	11.35	11.35	224700
2004-05-21	11.40	11.43	11.10	11.39	486000
2004-05-24	11.39	11.83	11.39	11.81	641700
2004-05-25	11.80	12.00	11.79	12.00	243700
2004-05-26	11.95	12.09	11.93	12.02	276700
2004-05-27	12.06	12.11	11.87	11.87	214400
2004-05-28	11.80	12.02	11.70	11.87	114900
2004-06-01	11.97	12.19	11.97	12.17	326100
2004-06-02	12.19	12.40	12.19	12.28	292200
2004-06-03	12.50	12.65	12.23	12.23	366000
2004-06-04	12.31	12.34	12.05	12.08	189000
2004-06-07	12.15	12.15	11.63	12.08	719700
2004-06-08	12.09	12.42	12.09	12.35	472900
2004-06-09	12.30	12.38	12.00	12.25	405200
2004-06-10	12.60	13.34	12.60	13.10	3957900
2004-06-14	13.15	13.18	12.80	13.00	635100
2004-06-15	13.06	13.27	13.06	13.25	597100
2004-06-16	13.18	13.33	13.18	13.22	806700
2004-06-17	13.32	14.01	13.25	13.92	716800
2004-06-18	14.15	14.15	13.70	13.95	665400
2004-06-21	14.00	14.11	13.74	13.97	582400
2004-06-22	13.97	14.09	13.80	14.05	387400
2004-06-23	14.01	14.27	13.95	14.24	376700
2004-06-24	14.40	14.40	14.16	14.25	290500
2004-06-25	14.25	14.58	14.22	14.58	805900
2004-06-28	14.57	14.57	14.03	14.06	368600
2004-06-29	14.06	14.31	14.00	14.17	210600
2004-06-30	14.12	14.63	14.09	14.60	344500
2004-07-01	15.80	16.00	14.88	15.39	1017300
2004-07-02	15.39	15.45	15.01	15.11	487400
2004-07-06	15.11	15.45	15.09	15.30	480700
2004-07-07	15.25	15.41	15.20	15.35	403700
2004-07-08	15.50	15.56	14.98	15.00	564200
2004-07-09	14.99	15.25	14.95	15.10	621400
2004-07-12	15.50	15.53	15.31	15.40	404800
2004-07-13	15.60	15.72	15.33	15.55	466000
2004-07-14	15.56	15.90	15.55	15.90	822800
2004-07-15	15.95	15.99	15.70	15.94	432200
2004-07-16	15.94	16.32	15.90	16.18	1086500
2004-07-19	16.30	16.39	16.09	16.24	598400
2004-07-20	16.24	16.36	15.95	16.28	909900
2004-07-21	16.28	16.50	15.83	15.85	548700
2004-07-22	15.78	15.80	15.45	15.55	357200
2004-07-23	15.56	15.56	15.19	15.33	319800
2004-07-26	15.32	15.42	14.79	14.86	506600
2004-07-27	15.00	15.81	15.00	15.78	528500
2004-07-28	15.78	15.86	15.38	15.63	590900
2004-07-29	15.75	16.86	15.75	16.86	1014300
2004-07-30	16.86	16.87	16.57	16.75	927900
2004-08-02	16.80	16.90	16.40	16.78	838100
2004-08-03	16.74	16.75	16.37	16.52	416000
2004-08-04	16.50	16.51	16.30	16.35	608200
2004-08-05	16.30	16.31	15.52	15.67	650100
2004-08-06	15.56	15.56	14.65	14.85	500100
2004-08-09	14.87	15.50	14.85	15.25	361900
2004-08-10	15.35	15.44	15.20	15.43	312800
2004-08-11	15.43	15.43	14.92	15.18	282700
2004-08-12	15.08	15.17	14.36	14.39	384000
2004-08-13	14.42	14.85	14.35	14.60	499200
2004-08-16	14.60	14.90	14.13	14.42	318200
2004-08-17	14.12	14.27	13.54	14.05	483400
2004-08-18	14.05	15.00	14.05	14.94	479200
2004-08-19	14.75	14.99	14.66	14.86	290800
2004-08-20	14.97	15.47	14.97	15.21	525800
2004-08-23	15.20	15.21	14.66	14.93	467100
2004-08-24	14.85	15.05	14.73	14.86	296800
2004-08-25	14.78	14.93	14.73	14.84	230100
2004-08-26	14.86	14.90	14.41	14.65	169300
2004-08-27	14.62	14.79	14.50	14.75	225900
2004-08-30	14.68	14.73	14.28	14.44	176900
2004-08-31	14.50	15.00	14.50	15.00	279200
2004-09-01	15.00	15.61	14.98	15.61	422100
2004-09-02	15.54	16.03	15.54	16.00	388300
2004-09-03	15.94	16.08	15.89	15.93	240900
2004-09-07	15.98	16.08	15.92	16.08	355200
2004-09-08	16.03	16.12	15.75	15.85	384000
2004-09-09	15.85	16.08	15.85	16.05	287400
2004-09-10	16.05	16.23	15.90	16.02	344400
2004-09-13	16.03	16.18	15.98	16.18	216700
2004-09-14	16.08	16.18	15.79	15.97	213700
2004-09-15	15.85	15.99	15.65	15.72	195800
2004-09-16	15.80	15.99	15.70	15.80	218300
2004-09-17	15.91	15.91	15.65	15.70	281100
2004-09-20	15.70	16.22	15.70	16.14	358200
2004-09-21	16.15	16.48	16.02	16.45	344100
2004-09-22	16.44	16.67	16.16	16.42	300600
2004-09-23	16.42	16.79	16.34	16.74	401900
2004-09-24	16.70	17.23	16.69	17.20	720800
2004-09-27	17.10	17.63	16.90	17.25	534700
2004-09-28	17.25	17.60	17.23	17.58	519600
2004-09-29	17.50	17.69	17.35	17.39	558000
2004-09-30	17.40	17.59	17.25	17.49	460400
2004-10-01	17.49	17.65	17.36	17.64	321300
2004-10-04	17.72	17.90	17.45	17.75	384400
2004-10-05	17.75	18.25	17.75	17.90	444000
2004-10-06	17.99	18.33	17.90	17.97	907300
2004-10-07	18.00	18.15	17.32	17.40	553400
2004-10-08	17.30	17.63	17.15	17.40	269200
2004-10-11	17.36	17.47	17.00	17.15	191700
2004-10-12	17.15	17.31	17.04	17.05	217900
2004-10-13	17.10	17.13	15.44	16.31	1501300
2004-10-14	16.25	16.76	16.15	16.61	477000
2004-10-15	16.62	16.64	16.30	16.42	278400
2004-10-18	16.44	16.71	16.19	16.43	623600
2004-10-19	16.35	16.36	15.90	16.23	891900
2004-10-20	16.18	16.84	16.15	16.30	977600
2004-10-21	16.34	16.35	16.18	16.29	430800
2004-10-22	16.25	16.62	16.23	16.29	348900
2004-10-25	16.35	16.46	16.16	16.20	380400
2004-10-26	16.28	16.35	15.90	16.34	333300
2004-10-27	16.23	16.53	15.71	16.11	348100
2004-10-28	15.51	15.86	14.96	15.45	1120200
2004-10-29	15.40	15.81	15.39	15.70	636500
2004-11-01	15.85	16.10	15.71	15.94	327800
2004-11-02	15.93	16.22	15.87	15.95	436900
2004-11-03	16.05	16.53	16.05	16.40	445300
2004-11-04	16.36	17.12	16.35	17.05	655700
2004-11-05	17.30	17.35	16.93	17.04	320900
2004-11-08	16.98	17.04	16.70	16.72	345800
2004-11-09	16.68	16.70	16.43	16.50	461100
2004-11-10	16.43	17.13	16.40	16.78	636500
2004-11-11	16.83	16.88	16.45	16.71	507400
2004-11-12	16.76	17.25	16.55	16.90	943400
2004-11-15	16.95	17.04	16.45	16.68	699400
2004-11-16	16.70	17.00	16.55	16.55	282400
2004-11-17	16.60	16.98	16.60	16.83	500000
2004-11-18	16.83	17.00	16.68	16.90	447800
2004-11-19	16.91	17.22	16.60	17.00	984300
2004-11-22	16.95	17.60	16.80	17.59	1007400
2004-11-23	17.90	20.15	17.83	19.91	2534800
2004-11-24	20.15	20.65	19.27	20.23	1789500
2004-11-26	20.23	20.65	20.23	20.52	483400
2004-11-29	20.65	20.71	20.10	20.42	640900
2004-11-30	20.20	20.76	20.14	20.74	959400
2004-12-01	20.74	20.90	19.53	20.09	1160600
2004-12-02	20.09	20.10	18.68	18.95	836700
2004-12-03	19.05	19.55	19.04	19.48	506600
2004-12-06	19.46	19.47	18.95	19.18	622800
2004-12-07	19.16	19.17	18.10	18.22	601900
2004-12-08	18.30	18.96	17.98	18.74	754800
2004-12-09	19.05	20.22	19.05	19.93	3739000
2004-12-10	19.93	19.98	19.26	19.46	717800
2004-12-13	19.55	20.20	19.55	20.14	570200
2004-12-14	20.20	20.35	19.68	20.23	497600
2004-12-15	20.24	21.51	20.24	20.97	1114400
2004-12-16	21.15	21.30	20.80	21.10	1172700
2004-12-17	21.05	21.56	21.05	21.51	848100
2004-12-20	21.51	21.65	21.21	21.36	869700
2004-12-21	21.40	21.48	20.91	21.27	637400
2004-12-22	21.28	21.53	20.25	20.80	609300
2004-12-23	20.75	21.13	20.53	20.77	344100
2004-12-27	20.75	20.75	19.87	20.06	499100
2004-12-28	19.98	20.69	19.98	20.46	424300
2004-12-29	20.45	20.51	20.15	20.46	319400
2004-12-30	20.47	20.47	20.10	20.21	257800
2004-12-31	20.10	20.65	20.05	20.46	546800
2005-01-03	20.45	20.47	18.93	19.10	1863000
2005-01-04	19.10	19.67	19.06	19.23	1036100
2005-01-05	19.10	19.35	18.70	18.90	839300
2005-01-06	19.00	19.65	18.92	19.20	1130000
2005-01-07	19.40	19.40	18.51	18.85	1179600
2005-01-10	18.93	19.82	18.93	19.50	1001800
2005-01-11	19.55	19.65	19.07	19.31	673000
2005-01-12	19.32	20.10	19.23	20.03	959800
2005-01-13	20.09	20.56	19.90	20.45	730900
2005-01-14	20.50	21.00	20.40	20.72	933600
2005-01-18	20.83	21.35	20.83	21.30	868700
2005-01-19	21.40	22.11	21.40	21.64	1218300
2005-01-20	21.64	21.64	20.67	21.12	623400
2005-01-21	21.17	21.36	20.90	20.98	486500
2005-01-24	21.15	21.35	20.82	20.91	384900
2005-01-25	20.91	21.20	20.51	20.99	471100
2005-01-26	21.02	21.64	20.97	21.61	520200
2005-01-27	21.66	22.35	21.53	22.00	760300
2005-01-28	22.01	22.05	21.46	21.67	574000
2005-01-31	21.53	22.33	21.53	22.19	482400
2005-02-01	22.25	22.47	22.01	22.37	568700
2005-02-02	22.37	22.54	22.27	22.43	690500
2005-02-03	22.43	22.73	21.80	22.71	382700
2005-02-04	22.74	22.74	22.26	22.48	321800
2005-02-07	22.40	22.72	22.10	22.40	302100
2005-02-08	22.40	23.17	22.26	23.11	768800
2005-02-09	23.11	23.41	22.76	23.16	453100
2005-02-10	23.25	23.59	23.23	23.45	750200
2005-02-11	23.55	24.10	23.12	23.88	448300
2005-02-14	23.95	23.96	23.67	23.72	425600
2005-02-15	23.73	23.73	23.10	23.28	397200
2005-02-16	23.28	24.55	23.28	24.24	579000
2005-02-17	24.20	24.55	23.60	23.84	518000
2005-02-18	24.60	24.75	23.98	23.99	724000
2005-02-22	24.21	24.82	24.07	24.36	750800
2005-02-23	24.11	24.93	24.11	24.26	792200
2005-02-24	24.36	24.93	24.16	24.77	415700
2005-02-25	24.82	25.84	24.76	25.52	544500
2005-02-28	26.28	26.38	24.55	25.24	659800
2005-03-01	25.24	25.59	23.61	24.00	1025700
2005-03-02	24.40	24.85	23.60	24.47	1260200
2005-03-03	24.47	25.30	24.36	24.71	943500
2005-03-04	24.85	25.02	24.10	24.95	650000
2005-03-07	24.95	24.96	24.14	24.65	426200
2005-03-08	24.50	24.95	24.15	24.17	706700
2005-03-09	24.17	24.65	23.65	23.70	505100
2005-03-10	23.10	23.31	22.33	22.97	874000
2005-03-11	22.90	23.90	22.90	23.62	613400
2005-03-14	23.62	23.89	23.25	23.79	503700
2005-03-15	23.75	24.30	23.50	23.56	506900
2005-03-16	23.25	24.14	23.13	23.77	537300
2005-03-17	23.78	24.50	23.78	24.42	561600
2005-03-18	25.75	25.87	25.00	25.30	1091400
2005-03-21	25.22	25.40	24.40	24.97	711900
2005-03-22	24.98	25.19	24.69	24.80	400300
2005-03-23	24.75	25.00	23.15	23.58	987400
2005-03-24	23.58	24.56	23.58	23.91	419200
2005-03-28	23.91	24.05	23.33	23.69	349000
2005-03-29	23.60	23.74	22.71	22.85	749700
2005-03-30	22.85	22.90	21.50	22.85	1458000
2005-03-31	23.10	23.70	23.09	23.36	1082000
2005-04-01	23.80	24.65	23.78	24.26	979900
2005-04-04	24.61	25.01	24.22	24.51	904000
2005-04-05	24.51	24.79	24.24	24.68	874400
2005-04-06	24.85	25.78	24.80	25.71	1520500
2005-04-07	25.80	26.25	25.65	26.00	1767400
2005-04-08	26.01	26.29	25.24	25.51	1292600
2005-04-11	25.41	25.43	24.50	25.01	750100
2005-04-12	24.80	25.37	24.14	24.44	682200
2005-04-13	24.45	24.49	23.31	23.44	583900
2005-04-14	23.95	24.46	23.64	23.74	1028600
2005-04-15	23.74	24.10	22.50	22.75	889400
2005-04-18	22.59	23.35	22.20	23.30	543600
2005-04-19	23.53	24.25	23.53	24.10	462300
2005-04-20	24.08	24.70	23.51	23.52	540400
2005-04-21	23.67	24.48	23.67	24.40	458800
2005-04-22	24.37	24.76	24.01	24.46	553700
2005-04-25	24.66	24.86	24.25	24.53	441700
2005-04-26	24.53	24.64	23.90	24.24	545500
2005-04-27	24.01	24.13	23.25	23.45	471100
2005-04-28	23.20	23.50	21.65	23.09	1624700
2005-04-29	23.14	23.32	22.05	22.65	1154200
2005-05-02	22.57	23.06	22.08	22.93	550700
2005-05-03	22.93	22.93	22.11	22.22	882100
2005-05-04	22.25	22.78	22.22	22.58	717100
2005-05-05	22.68	23.42	22.62	23.21	759700
2005-05-06	23.35	23.48	22.98	23.05	352800
2005-05-09	23.06	23.43	22.96	23.32	253100
2005-05-10	23.27	23.27	22.77	22.79	394400
2005-05-11	22.80	23.17	22.70	23.08	401700
2005-05-12	23.08	23.33	20.25	21.71	1380500
2005-05-13	21.30	21.69	20.87	21.00	756300
2005-05-16	20.90	20.95	20.28	20.57	945600
2005-05-17	20.57	21.78	20.47	21.71	758700
2005-05-18	21.95	21.98	21.36	21.74	457200
2005-05-19	21.74	22.08	21.55	22.08	246100
2005-05-20	22.08	22.08	21.54	21.64	216200
2005-05-23	21.54	22.30	21.50	22.18	482100
2005-05-24	22.18	22.96	21.81	22.95	650100
2005-05-25	22.90	22.99	22.14	22.65	439000
2005-05-26	22.65	22.70	22.32	22.69	513900
2005-05-27	22.72	23.04	22.55	22.85	555000
2005-05-31	22.90	23.11	22.44	23.10	324400
2005-06-01	23.35	24.69	23.35	24.54	1121100
2005-06-02	24.54	24.83	24.32	24.60	652600
2005-06-03	24.67	25.29	24.63	25.01	670700
2005-06-06	24.94	25.33	24.60	24.80	925200
2005-06-07	24.92	25.15	24.31	24.51	546100
2005-06-08	24.40	25.13	24.35	24.77	728300
2005-06-09	25.24	25.75	24.77	24.94	4379000
2005-06-10	24.91	25.79	24.90	25.50	1878500
2005-06-13	25.53	25.80	25.30	25.65	971200
2005-06-14	25.74	25.80	25.50	25.74	918700
2005-06-15	25.79	26.18	25.72	26.16	2010000
2005-06-16	26.21	26.42	26.02	26.24	761600
2005-06-17	26.47	26.92	26.20	26.60	737200
2005-06-20	26.60	26.81	26.24	26.50	657500
2005-06-21	26.50	26.64	25.87	25.90	543400
2005-06-22	26.00	26.51	25.83	26.51	1008600
2005-06-23	26.61	26.98	26.23	26.24	576500
2005-06-24	26.29	27.00	25.80	26.93	3160600
2005-06-27	27.00	27.85	26.95	27.78	1329000
2005-06-28	27.88	27.93	27.20	27.46	926200
2005-06-29	27.40	27.45	26.80	27.16	706500
2005-06-30	27.16	27.57	26.80	26.90	1096700
2005-07-01	27.10	28.52	27.01	28.52	1383200
2005-07-05	28.70	29.32	28.65	29.07	827600
2005-07-06	29.55	29.68	28.39	28.82	633400
2005-07-07	28.55	29.24	28.45	29.24	717300
2005-07-08	29.50	29.81	28.94	29.42	746100
2005-07-11	29.28	29.75	28.90	29.75	572500
2005-07-12	29.95	30.48	29.79	30.33	1354200
2005-07-13	30.57	30.74	30.25	30.50	1087800
2005-07-14	31.88	31.88	30.00	30.71	2821100
2005-07-15	30.85	31.00	29.94	30.18	848400
2005-07-18	29.80	29.92	29.24	29.44	491000
2005-07-19	29.45	30.32	29.11	30.29	648400
2005-07-20	30.40	30.82	29.69	30.34	532300
2005-07-21	30.32	30.37	29.60	29.86	587800
2005-07-22	30.07	30.97	30.07	30.90	686900
2005-07-25	30.91	31.28	30.40	30.72	443100
2005-07-26	30.97	30.99	30.31	30.69	342900
2005-07-27	30.80	30.85	30.14	30.75	494700
2005-07-28	31.05	31.19	30.10	30.60	543300
2005-07-29	30.65	30.95	30.42	30.54	454900
2005-08-01	30.77	31.15	30.65	30.65	630800
2005-08-02	30.66	31.26	30.30	31.25	809800
2005-08-03	31.35	31.75	30.78	30.86	567200
2005-08-04	30.86	32.00	30.86	31.48	560600
2005-08-05	31.56	31.79	30.62	31.04	388700
2005-08-08	31.38	32.50	31.38	31.84	644300
2005-08-09	32.20	32.43	31.17	31.56	1006100
2005-08-10	31.60	33.52	31.59	33.50	1007100
2005-08-11	33.80	34.37	33.69	34.37	1262500
2005-08-12	34.37	34.55	33.65	34.27	610000
2005-08-15	34.27	34.27	32.83	33.25	725700
2005-08-16	33.14	33.65	32.23	32.33	702500
2005-08-17	32.20	33.04	30.67	30.89	757300
2005-08-18	30.10	30.99	30.00	30.68	679100
2005-08-19	31.00	32.25	31.00	31.55	519900
2005-08-22	32.00	32.32	31.44	31.83	377300
2005-08-23	31.86	32.37	31.40	31.96	372000
2005-08-24	32.21	32.96	32.17	32.84	675300
2005-08-25	32.71	33.00	32.50	32.87	247900
2005-08-26	32.87	33.00	31.85	32.05	388400
2005-08-29	33.00	33.35	32.10	32.90	811600
2005-08-30	33.10	34.81	33.08	34.21	1059500
2005-08-31	34.23	35.69	33.87	34.83	1220600
2005-09-01	35.26	36.00	35.18	35.98	691200
2005-09-02	35.70	35.74	34.39	34.86	513100
2005-09-06	34.88	35.43	34.10	34.61	601600
2005-09-07	34.70	35.31	34.40	34.95	479900
2005-09-08	35.20	35.49	34.65	34.99	612900
2005-09-09	35.20	35.92	35.10	35.84	823800
2005-09-12	35.59	35.59	34.66	34.98	794100
2005-09-13	34.90	35.08	34.47	34.65	634900
2005-09-14	34.90	35.10	34.32	34.68	1036700
2005-09-15	35.00	35.25	34.53	34.85	797400
2005-09-16	34.90	35.25	34.23	34.60	804900
2005-09-19	35.10	36.90	35.10	36.67	1294300
2005-09-20	36.35	36.67	35.66	36.14	566000
2005-09-21	37.20	37.75	36.41	36.42	854100
2005-09-22	37.02	37.60	35.15	36.06	1019800
2005-09-23	35.98	36.05	34.75	35.18	1102800
2005-09-26	35.00	37.36	34.94	37.10	1339600
2005-09-27	36.85	38.35	36.31	38.27	1189900
2005-09-28	38.42	39.28	37.94	39.12	1368700
2005-09-29	39.47	39.50	38.50	39.01	1641700
2005-09-30	38.77	39.06	38.15	38.61	942300
2005-10-03	38.61	39.90	38.61	39.87	1399900
2005-10-04	40.50	41.00	39.91	40.28	2866300
2005-10-05	40.10	40.59	37.02	37.27	2135500
2005-10-06	36.25	36.87	34.46	35.00	2426900
2005-10-07	35.30	36.02	34.60	35.17	1611200
2005-10-10	35.17	35.17	33.39	33.58	1704600
2005-10-11	34.25	35.90	33.90	35.42	1476900
2005-10-12	35.40	35.56	34.30	35.00	991900
2005-10-13	34.75	34.79	31.52	33.26	1430900
2005-10-14	32.75	34.19	32.27	34.00	1657400
2005-10-17	35.50	35.74	34.55	35.20	856400
2005-10-18	34.75	34.95	33.12	33.15	1213700
2005-10-19	33.10	33.91	31.92	33.91	1022200
2005-10-20	33.50	33.81	31.07	31.60	1303600
2005-10-21	31.35	33.21	31.21	32.28	843600
2005-10-24	32.28	33.99	31.76	33.95	777900
2005-10-25	34.08	35.17	33.99	34.93	1463600
2005-10-26	34.94	36.31	34.02	34.98	1049300
2005-10-27	36.00	36.04	34.02	34.20	1360800
2005-10-28	34.26	34.95	33.03	34.48	1497800
2005-10-31	34.73	36.00	34.60	35.69	1103500
2005-11-01	35.80	35.97	34.75	35.61	728400
2005-11-02	35.64	36.58	35.25	36.30	1233500
2005-11-03	36.63	37.61	36.35	37.19	780000
2005-11-04	37.30	37.34	35.10	35.51	1140800
2005-11-07	35.51	35.51	34.38	35.00	851900
2005-11-08	34.95	36.10	34.64	35.25	834700
2005-11-09	35.25	36.77	34.74	35.48	893200
2005-11-10	34.90	34.95	32.80	33.23	1471500
2005-11-11	33.09	34.35	33.09	33.81	1077900
2005-11-14	34.81	35.15	33.90	34.49	651800
2005-11-15	34.50	35.50	34.15	34.61	1205000
2005-11-16	34.68	36.78	34.61	36.37	1087300
2005-11-17	36.75	37.02	35.75	36.16	1178100
2005-11-18	36.26	36.43	35.37	36.40	599100
2005-11-21	36.71	37.50	36.55	37.34	819600
2005-11-22	37.56	38.78	37.50	38.27	1096900
2005-11-23	38.27	38.53	37.70	38.05	1034400
2005-11-25	38.10	38.74	37.93	38.43	245500
2005-11-28	38.40	38.41	35.63	35.97	1228300
2005-11-29	37.00	37.05	36.14	36.69	813300
2005-11-30	36.70	37.70	36.70	37.24	707700
2005-12-01	37.65	38.73	37.51	38.44	778000
2005-12-02	38.44	38.77	38.02	38.02	1156200
2005-12-05	25.70	26.45	25.70	26.10	1389400
2005-12-06	26.00	26.94	25.61	26.40	1418600
2005-12-07	26.88	27.15	26.15	26.30	992700
2005-12-08	26.55	27.33	26.35	27.33	1021300
2005-12-09	27.08	27.14	26.56	26.73	1241500
2005-12-12	27.35	27.58	26.35	26.82	1364700
2005-12-13	27.23	28.37	27.17	27.70	1975600
2005-12-14	27.68	28.04	27.20	28.01	997800
2005-12-15	28.02	28.24	27.45	28.01	1364800
2005-12-16	28.14	28.19	27.16	27.31	1089900
2005-12-19	27.32	27.78	27.05	27.37	1197700
2005-12-20	27.49	27.80	27.38	27.49	706300
2005-12-21	27.52	27.76	27.25	27.60	703500
2005-12-22	27.30	27.55	26.93	27.20	525400
2005-12-23	27.10	27.11	26.26	26.76	957000
2005-12-27	26.60	26.61	25.20	25.91	1234100
2005-12-28	26.05	26.80	25.85	26.44	1210000
2005-12-29	26.45	26.45	25.88	25.92	756700
2005-12-30	25.54	26.50	25.52	26.34	749600
2006-01-03	26.34	27.60	26.34	27.56	1698100
2006-01-04	27.60	28.71	27.60	28.51	1764600
2006-01-05	28.55	28.66	27.26	27.45	1627200
2006-01-06	27.85	28.20	27.55	27.70	1187600
2006-01-09	27.64	27.81	27.18	27.63	1158200
2006-01-10	27.63	28.45	27.53	28.33	1123500
2006-01-11	28.43	28.96	28.03	28.75	1301900
2006-01-12	28.85	29.71	28.64	28.76	1706400
2006-01-13	28.80	28.98	28.18	28.71	714200
2006-01-17	29.00	29.60	28.96	29.37	732500
2006-01-18	29.55	29.70	28.28	28.62	761100
2006-01-19	28.42	29.98	28.41	29.78	1320000
2006-01-20	30.13	30.52	29.37	29.50	1057300
2006-01-23	29.50	29.85	28.94	29.03	1205000
2006-01-24	29.04	29.40	28.72	28.90	1458400
2006-01-25	29.55	29.66	28.21	28.25	1332100
2006-01-26	28.22	28.25	27.09	27.74	2058100
2006-01-27	28.41	29.05	28.25	28.37	1716500
2006-01-30	28.51	29.50	28.51	29.27	1014100
2006-01-31	29.33	29.94	29.28	29.87	848000
2006-02-01	29.87	30.06	29.02	29.18	1303900
2006-02-02	29.18	29.53	28.01	28.26	979400
2006-02-03	28.26	28.60	27.60	27.90	1104500
2006-02-06	28.37	28.61	28.08	28.19	903200
2006-02-07	27.60	27.60	25.92	26.12	1889900
2006-02-08	25.95	26.11	24.80	26.01	2185700
2006-02-09	26.05	26.35	24.32	24.54	2182900
2006-02-10	24.61	24.71	23.58	24.03	2144700
2006-02-13	23.40	24.16	23.21	23.31	1098400
2006-02-14	22.75	24.40	22.69	24.27	2346300
2006-02-15	24.50	25.20	24.12	24.25	2492200
2006-02-16	24.60	25.49	24.60	24.98	1350100
2006-02-17	25.18	25.98	24.91	25.10	1031500
2006-02-21	26.15	26.19	25.76	25.95	1202900
2006-02-22	25.95	25.95	24.80	24.88	1220900
2006-02-23	24.45	25.08	24.06	24.53	1576300
2006-02-24	25.09	25.46	24.82	24.83	1131100
2006-02-27	24.47	24.70	24.06	24.32	1521400
2006-02-28	24.08	24.44	23.59	23.93	2210700
2006-03-01	24.00	24.91	23.94	24.90	1476900
2006-03-02	25.00	25.45	24.79	25.18	1455500
2006-03-03	25.15	25.90	25.06	25.49	1361000
2006-03-06	25.14	25.29	23.88	23.97	1279200
2006-03-07	23.88	23.97	22.80	23.10	1393100
2006-03-08	22.75	23.60	22.52	23.33	1665700
2006-03-09	23.50	23.74	22.96	23.19	1424800
2006-03-10	23.05	23.66	22.82	23.43	1171900
2006-03-13	23.85	24.38	23.70	24.31	1051300
2006-03-14	24.38	25.36	24.12	25.31	1873800
2006-03-15	25.31	25.55	25.12	25.37	1601100
2006-03-16	25.36	26.22	25.27	26.10	1361100
2006-03-17	26.25	26.95	25.71	25.80	895400
2006-03-20	25.55	25.99	25.05	25.08	635500
2006-03-21	24.90	25.39	24.51	24.91	1216900
2006-03-22	24.87	25.70	24.73	25.55	898300
2006-03-23	25.95	26.42	25.79	26.18	1154200
2006-03-24	26.10	26.75	26.09	26.59	970600
2006-03-27	26.60	27.02	26.40	26.91	841900
2006-03-28	27.15	27.95	27.06	27.59	902900
2006-03-29	27.67	27.88	27.30	27.84	922100
2006-03-30	27.96	28.50	27.90	28.11	1047200
2006-03-31	27.81	27.85	26.92	27.31	1038500
2006-04-03	27.75	28.10	27.44	27.53	752700
2006-04-04	27.53	27.64	27.01	27.52	704400
2006-04-05	27.62	27.95	27.30	27.69	919300
2006-04-06	27.90	28.04	27.30	27.85	580300
2006-04-07	27.85	27.91	26.81	27.08	689900
2006-04-10	28.05	28.05	27.60	27.88	686000
2006-04-11	28.00	28.00	27.09	27.35	1129000
2006-04-12	27.36	27.60	26.81	26.99	764400
2006-04-13	26.99	27.27	26.34	27.12	474100
2006-04-17	27.42	27.83	27.36	27.79	390800
2006-04-18	28.00	28.91	27.85	28.77	957100
2006-04-19	28.77	29.95	28.71	29.89	2236400
2006-04-20	29.75	29.99	28.70	29.44	1746100
2006-04-21	30.00	30.29	29.27	29.79	843600
2006-04-24	29.60	29.75	29.22	29.41	718200
2006-04-25	29.75	29.87	28.60	28.72	846700
2006-04-26	28.58	29.05	27.91	28.20	1589400
2006-04-27	27.53	28.20	26.80	27.22	1359700
2006-04-28	26.83	27.11	26.40	26.53	1351400
2006-05-01	26.78	27.54	26.78	27.39	1361700
2006-05-02	28.25	28.48	27.57	27.75	907300
2006-05-03	27.55	27.99	27.04	27.28	662200
2006-05-04	27.28	27.85	26.86	27.41	657500
2006-05-05	27.41	27.88	27.31	27.60	736000
2006-05-08	27.05	27.56	27.05	27.45	811800
2006-05-09	27.45	27.54	27.11	27.25	1012900
2006-05-10	27.25	27.44	26.87	27.30	1968600
2006-05-11	27.60	28.91	27.60	28.22	3126300
2006-05-12	28.22	28.22	27.11	27.25	2063600
2006-05-15	26.00	26.78	25.70	26.26	1955900
2006-05-16	26.60	26.67	25.90	26.04	1088000
2006-05-17	26.01	26.40	25.42	25.79	1816800
2006-05-18	25.79	26.16	24.80	24.86	1305600
2006-05-19	24.86	25.50	24.05	25.18	1113500
2006-05-22	24.93	24.93	23.60	24.70	1617600
2006-05-23	25.31	25.73	24.82	24.87	987800
2006-05-24	24.97	25.02	23.85	24.33	1028400
2006-05-25	24.58	25.32	24.14	25.04	815400
2006-05-26	25.20	25.50	24.88	25.36	618400
2006-05-30	25.69	25.85	24.95	25.08	1047400
2006-05-31	25.09	26.00	24.95	25.90	3414200
2006-06-01	25.70	26.61	25.35	26.53	1267800
2006-06-02	26.84	26.85	26.04	26.57	1121400
2006-06-05	27.10	27.13	25.69	25.82	905600
2006-06-06	25.89	26.35	25.00	25.30	1542800
2006-06-07	25.10	25.13	23.88	24.00	1747600
2006-06-08	24.00	24.23	22.73	24.20	1502500
2006-06-09	24.29	24.33	23.09	23.61	1545600
2006-06-12	23.85	23.99	22.71	22.80	1285300
2006-06-13	22.38	22.93	21.74	21.99	1535800
2006-06-14	22.01	22.96	21.96	22.87	1253400
2006-06-15	23.10	24.35	23.10	24.22	1235500
2006-06-16	24.22	24.35	23.33	23.88	800400
2006-06-19	23.88	23.88	22.59	22.77	771700
2006-06-20	22.97	23.35	22.65	22.70	718700
2006-06-21	22.90	24.04	22.85	23.61	1066700
2006-06-22	23.61	23.81	23.13	23.55	574400
2006-06-23	25.00	25.58	25.00	25.20	2558600
2006-06-26	24.95	25.44	24.65	25.39	1018500
2006-06-27	25.55	25.69	25.27	25.50	1116100
2006-06-28	25.84	26.04	25.47	25.93	1019800
2006-06-29	26.20	26.62	26.02	26.55	1077600
2006-06-30	26.55	27.50	26.44	27.19	1220900
2006-07-03	27.40	28.22	27.06	27.80	583300
2006-07-05	27.80	27.80	26.65	26.90	1506500
2006-07-06	26.90	27.08	26.32	26.59	1001600
2006-07-07	26.61	27.03	26.13	26.34	726100
2006-07-10	26.59	26.59	25.66	25.90	1011900
2006-07-11	25.98	25.99	25.49	25.74	1202000
2006-07-12	25.74	26.00	25.44	25.45	1099500
2006-07-13	25.50	25.50	25.01	25.01	1205200
2006-07-14	25.20	25.37	24.43	25.17	632400
2006-07-17	25.00	25.00	23.86	24.00	983000
2006-07-18	24.40	24.46	23.69	24.26	1223800
2006-07-19	24.35	25.34	24.15	25.15	1203000
2006-07-20	25.15	25.33	24.46	24.58	646300
2006-07-21	24.65	24.65	23.95	24.38	811000
2006-07-24	24.48	25.43	24.42	25.03	1168700
2006-07-25	25.25	26.00	25.10	25.92	1016300
2006-07-26	25.77	27.52	25.77	26.94	1670000
2006-07-27	27.25	27.37	26.05	26.31	1226700
2006-07-28	26.06	26.98	26.06	26.75	827700
2006-07-31	28.40	28.62	27.86	28.11	1895200
2006-08-01	28.30	28.94	27.94	28.32	1583600
2006-08-02	29.00	30.37	28.39	29.00	3077400
2006-08-03	28.15	28.87	28.10	28.60	1029700
2006-08-04	28.95	29.03	28.00	28.21	950100
2006-08-07	28.51	28.80	27.96	28.50	1041900
2006-08-08	28.45	28.95	28.15	28.31	594300
2006-08-09	28.56	29.00	28.38	28.50	709900
2006-08-10	28.50	28.56	27.90	28.41	693700
2006-08-11	28.03	28.28	27.50	27.75	1098900
2006-08-14	27.71	27.71	26.61	26.76	781400
2006-08-15	26.83	27.07	26.60	26.89	573300
2006-08-16	27.43	27.66	26.79	27.01	707800
2006-08-17	26.76	27.17	26.54	26.70	980000
2006-08-18	26.80	27.02	26.58	26.94	714400
2006-08-21	26.85	27.18	26.81	27.12	515000
2006-08-22	27.10	27.26	26.87	27.07	715400
2006-08-23	27.05	27.43	26.61	26.70	865800
2006-08-24	26.88	27.77	26.61	27.77	846400
2006-08-25	28.04	28.73	28.04	28.31	1017800
2006-08-28	28.31	28.46	27.92	28.28	1096000
2006-08-29	28.28	28.49	27.81	28.48	1178200
2006-08-30	28.48	28.48	27.69	28.01	794600
2006-08-31	28.05	28.32	27.80	27.98	501500
2006-09-01	28.00	28.74	27.98	28.65	785400
2006-09-05	28.65	28.99	28.38	28.88	713300
2006-09-06	28.66	28.68	27.69	27.69	989900
2006-09-07	27.54	27.83	27.17	27.55	571700
2006-09-08	27.45	27.60	26.45	26.45	883500
2006-09-11	26.02	26.15	25.09	25.16	1600500
2006-09-12	25.36	25.75	24.94	25.14	1049800
2006-09-13	25.12	25.74	25.08	25.45	1203200
2006-09-14	25.50	25.70	24.24	24.49	1061400
2006-09-15	24.46	25.00	24.34	24.68	845400
2006-09-18	24.90	25.46	24.86	25.37	854600
2006-09-19	25.55	25.85	25.10	25.40	1340700
2006-09-20	25.20	25.28	24.33	24.45	1315500
2006-09-21	24.71	24.90	24.08	24.48	1965400
2006-09-22	24.73	24.73	23.83	24.05	1153900
2006-09-25	24.00	24.01	23.38	23.91	1250100
2006-09-26	23.72	24.53	23.65	24.46	1124400
2006-09-27	24.80	25.76	24.70	25.25	2592600
2006-09-28	25.25	25.69	24.90	25.40	1142900
2006-09-29	25.40	25.60	24.77	25.24	936500
2006-10-02	25.30	25.40	24.57	24.62	635500
2006-10-03	24.00	24.61	23.27	23.35	1593200
2006-10-04	23.50	24.01	22.80	24.00	1429300
2006-10-05	25.00	25.10	24.10	24.59	649300
2006-10-06	24.49	24.70	23.98	24.41	738600
2006-10-09	24.70	25.17	24.42	24.55	874000
2006-10-10	24.34	25.43	24.34	25.37	854800
2006-10-11	24.93	25.13	24.48	24.67	803900
2006-10-12	24.67	25.25	24.66	24.97	814400
2006-10-13	25.00	25.81	25.00	25.59	965900
2006-10-16	25.75	26.90	25.67	26.77	941600
2006-10-17	26.69	26.78	26.19	26.48	1262000
2006-10-18	26.50	27.02	26.16	26.19	1101400
2006-10-19	26.35	27.09	26.14	27.03	871200
2006-10-20	26.80	26.80	25.92	26.12	1107100
2006-10-23	25.90	26.39	25.55	25.75	835700
2006-10-24	25.60	26.71	25.50	26.71	916400
2006-10-25	26.61	27.80	26.31	27.64	1442400
2006-10-26	28.25	28.25	26.75	27.82	1584000
2006-10-27	27.77	28.06	27.27	27.32	1065000
2006-10-30	27.32	27.32	26.86	26.98	599400
2006-10-31	26.98	27.23	26.50	27.15	1155800
2006-11-01	27.16	27.22	26.39	26.45	829500
2006-11-02	26.20	26.54	25.80	26.30	1037400
2006-11-03	26.58	27.24	26.58	27.00	488100
2006-11-06	26.90	27.39	26.71	27.24	687900
2006-11-07	27.35	27.47	26.81	26.95	592200
2006-11-08	26.70	27.85	26.66	27.52	694000
2006-11-09	27.92	28.68	27.71	28.37	1191500
2006-11-10	28.15	28.25	27.42	27.62	745200
2006-11-13	27.36	27.73	27.12	27.50	579700
2006-11-14	27.15	27.50	27.00	27.44	545100
2006-11-15	27.44	28.75	27.40	28.49	1161800
2006-11-16	28.70	28.70	27.30	27.30	868700
2006-11-17	27.30	27.86	27.08	27.65	1410400
2006-11-20	27.30	27.47	26.90	27.34	1276900
2006-11-21	27.59	28.17	27.31	28.04	642700
2006-11-22	28.20	28.43	27.85	28.00	800700
2006-11-24	28.00	28.29	27.94	27.97	231100
2006-11-27	28.28	28.42	28.09	28.30	1245800
2006-11-28	28.35	29.13	28.35	29.01	1485100
2006-11-29	29.10	30.25	29.04	30.21	2355500
2006-11-30	30.30	31.28	30.16	31.09	2219300
2006-12-01	30.71	31.30	30.60	31.23	1056000
2006-12-04	31.23	31.23	30.15	30.55	1237500
2006-12-05	30.80	31.14	30.43	31.14	1352300
2006-12-06	31.14	31.77	30.98	31.03	1167600
2006-12-07	31.00	31.06	30.39	30.80	1236300
2006-12-08	30.75	31.00	30.17	30.22	1069100
2006-12-11	30.00	30.22	29.73	30.05	923900
2006-12-12	30.01	30.49	29.59	29.90	565800
2006-12-13	29.97	30.36	29.84	30.24	952700
2006-12-14	30.42	30.72	30.16	30.50	1124100
2006-12-15	30.56	30.60	29.86	30.02	597400
2006-12-18	29.78	29.78	28.45	28.53	1008000
2006-12-19	28.42	29.49	28.10	29.40	1546200
2006-12-20	29.05	29.21	28.22	28.35	1269400
2006-12-21	28.20	28.40	27.50	27.80	1323900
2006-12-22	27.92	27.95	27.46	27.64	750400
2006-12-26	27.27	27.81	27.04	27.14	673700
2006-12-27	27.30	27.77	27.02	27.77	947600
2006-12-28	27.90	28.00	27.60	27.87	765000
2006-12-29	27.80	27.85	27.29	27.46	503400
2007-01-03	26.70	26.82	25.55	25.83	2743000
2007-01-04	25.80	26.03	25.29	25.69	2282500
2007-01-05	25.69	26.96	25.69	26.27	2074700
2007-01-08	26.60	26.95	26.13	26.32	1178200
2007-01-09	26.33	26.64	25.66	26.64	1558300
2007-01-10	26.40	26.50	25.83	26.31	1454000
2007-01-11	26.26	27.43	26.07	26.45	2059000
2007-01-12	26.50	27.48	26.50	27.27	1037500
2007-01-16	27.27	27.74	27.13	27.23	1525400
2007-01-17	27.23	28.13	27.16	27.76	1194100
2007-01-18	27.77	28.10	27.17	27.70	1482400
2007-01-19	28.00	28.96	27.97	28.75	1714000
2007-01-22	29.32	29.48	28.28	28.70	1495500
2007-01-23	29.00	30.32	29.00	30.21	2508500
2007-01-24	30.25	30.88	29.84	31.40	2189800
2007-01-25	30.82	30.83	29.91	30.21	2601900
2007-01-26	30.41	30.98	30.22	30.83	1367400
2007-01-29	30.95	31.04	30.36	30.51	1776100
2007-01-30	30.58	30.97	30.58	30.74	1642400
2007-01-31	30.70	30.91	30.42	30.69	1878700
2007-02-01	30.84	31.22	30.37	31.00	1507100
2007-02-02	31.08	31.13	30.49	30.96	930100
2007-02-05	30.96	31.25	30.39	30.45	1979000
2007-02-06	30.69	30.80	29.91	30.44	1431500
2007-02-07	30.51	30.67	29.67	29.92	1411600
2007-02-08	29.92	30.38	29.48	30.21	1234000
2007-02-09	30.45	30.95	30.31	30.60	1236300
2007-02-12	30.13	30.38	29.58	29.86	1136135
2007-02-13	30.00	30.34	29.82	30.33	1046749
2007-02-14	30.45	30.98	30.15	30.55	751206
2007-02-15	30.37	30.50	30.07	30.37	1000200
2007-02-16	30.37	30.87	30.29	30.78	1585900
2007-02-20	30.60	30.93	30.27	30.83	930500
2007-02-21	30.63	31.68	30.63	31.42	1421700
2007-02-22	31.60	32.12	31.26	32.10	1213000
2007-02-23	32.20	32.34	31.93	32.23	1312600
2007-02-26	32.50	33.17	32.25	32.75	1378783
2007-02-27	32.30	32.76	31.19	31.93	2482300
2007-02-28	31.94	32.17	31.32	31.93	1951100
2007-03-01	31.65	32.50	31.20	32.06	2156856
2007-03-02	32.00	32.11	31.30	31.31	1496700
2007-03-05	30.57	30.95	29.76	29.76	2649000
2007-03-06	30.25	30.60	29.88	30.25	2148500
2007-03-07	30.25	30.92	30.25	30.53	1854500
2007-03-08	30.81	30.89	30.17	30.44	1405000
2007-03-09	30.74	30.77	30.20	30.36	1737100
2007-03-12	29.90	30.18	29.74	30.02	1808200
2007-03-13	29.82	30.59	29.50	29.56	1771600
2007-03-14	29.80	30.20	29.43	30.18	1129200
2007-03-15	30.28	30.33	29.98	30.02	947672
2007-03-16	30.30	30.63	30.12	30.28	1615690
2007-03-19	30.75	31.30	30.55	31.18	1582100
2007-03-20	31.29	31.76	31.11	31.76	1312200
2007-03-21	31.81	32.42	31.81	32.30	1266700
2007-03-22	32.50	33.03	32.47	32.87	1063500
2007-03-23	32.97	33.27	32.44	32.58	1154000
2007-03-26	32.98	33.03	32.42	32.89	1063638
2007-03-27	32.79	32.88	32.36	32.85	1430100
2007-03-28	33.00	33.30	32.69	33.02	996100
2007-03-29	33.24	33.26	32.70	33.23	903600
2007-03-30	33.47	33.80	33.24	33.40	1357700
2007-04-02	33.45	34.16	33.40	34.01	1259430
2007-04-03	34.01	34.20	33.48	34.14	861100
2007-04-04	34.00	34.39	33.80	34.35	1224100
2007-04-05	34.45	34.57	34.19	34.51	804600
2007-04-09	34.51	35.09	34.51	34.92	1453900
2007-04-10	35.00	35.82	34.88	35.67	1015200
2007-04-11	35.67	36.07	35.49	35.69	1098408
2007-04-12	36.15	36.67	35.83	36.65	1374700
2007-04-13	36.65	36.65	36.10	36.33	1104802
2007-04-16	36.33	36.33	35.30	36.08	1566400
2007-04-17	36.19	36.40	36.00	36.28	1789000
2007-04-18	36.80	36.80	36.29	36.42	4389050
2007-04-19	36.42	36.47	36.12	36.29	2187864
2007-04-20	36.39	37.12	36.10	36.49	1558641
2007-04-23	36.59	37.47	36.35	37.40	1372738
2007-04-24	37.58	37.60	36.95	37.17	800800
2007-04-25	37.27	37.53	36.66	36.75	2747214
2007-04-26	36.75	37.68	36.67	37.42	2652611
2007-04-27	37.12	38.03	37.10	37.76	1463216
2007-04-30	37.70	37.78	36.54	36.55	1639000
2007-05-01	36.56	37.38	36.30	36.62	1748516
2007-05-02	36.50	37.42	36.50	37.06	1501505
2007-05-03	36.96	37.60	36.88	37.54	1371800
2007-05-04	37.74	38.61	37.21	38.12	1808600
2007-05-07	38.12	38.46	37.70	38.27	1496464
2007-05-08	37.94	38.07	37.14	37.85	1292810
2007-05-09	36.96	37.73	36.83	37.33	1220700
2007-05-10	37.34	37.37	36.15	36.23	1063626
2007-05-11	36.16	37.24	36.16	37.14	675600
2007-05-14	37.21	37.60	37.07	37.35	775799
2007-05-15	37.28	37.45	36.45	36.53	1231900
2007-05-16	36.50	36.71	35.61	36.50	1889600
2007-05-17	36.50	37.37	36.22	37.11	1318806
2007-05-18	37.35	38.37	37.32	38.07	1830593
2007-05-21	38.08	38.93	37.88	38.74	1586610
2007-05-22	38.74	38.90	38.17	38.23	875400
2007-05-23	38.30	38.88	37.89	38.02	1824530
2007-05-24	37.85	38.51	36.79	37.00	1106700
2007-05-25	38.04	38.10	37.57	37.77	1537424
2007-05-29	37.78	38.27	37.40	37.77	1479700
2007-05-30	37.76	38.96	37.52	38.94	1615400
2007-05-31	39.00	39.30	38.53	38.74	2911000
2007-06-01	39.00	39.62	38.99	38.99	1243780
2007-06-04	39.00	41.01	38.92	41.01	2325500
2007-06-05	41.00	41.00	40.10	40.50	1330000
2007-06-06	40.49	40.50	39.05	39.21	1317400
2007-06-07	39.49	39.75	37.91	38.01	1346800
2007-06-08	38.01	38.33	37.63	37.99	1640600
2007-06-11	37.80	38.55	37.80	38.06	1044311
2007-06-12	38.16	38.92	37.85	38.30	1479700
2007-06-13	38.39	39.95	38.39	39.48	1598800
2007-06-14	39.61	41.12	39.61	41.05	1745800
2007-06-15	41.30	41.58	41.08	41.28	1040300
2007-06-18	41.25	41.34	40.54	40.74	1131400
2007-06-19	40.45	40.62	39.90	40.30	1121400
2007-06-20	40.13	40.70	38.77	38.88	1189200
2007-06-21	39.20	39.70	38.89	39.30	1506717
2007-06-22	39.14	39.47	38.07	38.61	965100
2007-06-25	38.40	38.40	37.26	37.66	1263500
2007-06-26	37.65	37.70	36.23	36.38	1236504
2007-06-27	36.15	37.40	35.92	37.03	2233042
2007-06-28	37.25	37.78	36.46	36.82	1660200
2007-06-29	36.00	37.74	36.00	37.41	1597900
2007-07-02	37.80	37.83	36.96	37.53	1218092
2007-07-03	37.66	38.51	37.56	38.34	763000
2007-07-05	38.59	39.01	38.48	38.77	1562300
2007-07-06	39.00	39.50	38.26	38.48	917800
2007-07-09	38.60	39.04	38.23	38.71	1147700
2007-07-10	38.64	39.18	38.43	38.56	1643700
2007-07-11	38.30	38.55	37.84	38.47	760900
2007-07-12	38.65	38.84	37.83	38.09	1945350
2007-07-13	38.13	38.90	37.91	38.14	974200
2007-07-16	37.90	38.14	36.83	37.32	1142151
2007-07-17	38.00	40.27	37.76	38.88	2501400
2007-07-18	39.06	40.32	38.82	40.20	1667100
2007-07-19	40.34	40.68	39.48	40.46	1157900
2007-07-20	40.46	40.61	38.79	39.43	1419524
2007-07-23	39.20	39.39	38.16	38.40	1875302
2007-07-24	37.46	37.63	36.05	36.39	2308405
2007-07-25	36.61	36.83	35.47	36.52	1688220
2007-07-26	36.52	37.43	35.55	36.51	2393999
2007-07-27	37.00	37.18	35.51	36.21	3145498
2007-07-30	36.25	37.82	36.25	37.60	2623872
2007-07-31	38.10	38.79	36.96	37.14	2218577
2007-08-01	37.06	38.22	35.84	37.13	2236661
2007-08-02	37.45	37.84	36.33	36.97	1585803
2007-08-03	37.09	37.34	35.50	35.70	1967000
2007-08-06	35.47	36.00	33.65	35.97	2304175
2007-08-07	35.62	38.61	35.45	38.12	2405036
2007-08-08	38.44	40.70	38.13	38.80	2567400
2007-08-09	37.90	40.98	34.93	39.53	2421100
2007-08-10	38.54	39.33	37.38	38.88	2057200
2007-08-13	39.19	39.35	37.67	38.03	1634900
2007-08-14	37.57	38.33	36.68	37.07	1606500
2007-08-15	37.15	37.82	35.65	35.88	1340683
2007-08-16	35.36	35.92	33.28	35.23	2627100
2007-08-17	36.88	36.88	35.14	35.70	1782100
2007-08-20	34.82	36.13	34.00	35.54	1762200
2007-08-21	35.34	35.50	34.58	35.29	1324900
2007-08-22	35.57	36.02	34.83	35.40	1419700
2007-08-23	35.84	35.93	34.78	35.29	984100
2007-08-24	35.68	36.56	34.46	36.56	973700
2007-08-27	36.42	36.48	35.51	36.12	1210685
2007-08-28	35.60	36.10	34.78	34.92	1148400
2007-08-29	35.42	36.12	35.19	35.99	1159500
2007-08-30	35.41	36.41	35.41	35.95	953700
2007-08-31	36.56	37.27	36.21	36.31	1334300
2007-09-04	36.40	38.05	36.27	37.88	791700
2007-09-05	37.78	39.09	37.78	39.01	1573000
2007-09-06	39.01	39.74	39.01	39.29	2489800
2007-09-07	38.29	38.99	37.64	38.50	1196900
2007-09-10	38.41	38.50	37.02	38.15	999900
2007-09-11	38.51	39.67	38.00	39.20	1022500
2007-09-12	39.00	40.49	39.00	40.32	1422300
2007-09-13	40.12	40.75	39.75	39.80	985600
2007-09-14	39.78	40.68	39.61	40.12	838800
2007-09-17	40.12	40.51	39.92	40.25	868900
2007-09-18	40.19	40.95	39.46	40.82	1040200
2007-09-19	41.00	41.42	40.30	40.93	1245900
2007-09-20	40.70	41.26	40.32	41.04	1024500
2007-09-21	41.05	41.84	41.03	41.67	914600
2007-09-24	41.67	41.87	40.67	40.87	757000
2007-09-25	40.38	40.56	39.88	40.13	1184000
2007-09-26	39.80	40.69	39.79	40.40	741000
2007-09-27	40.62	40.94	40.42	40.75	507900
2007-09-28	40.92	41.46	40.53	40.66	930400
2007-10-01	40.89	42.00	40.80	41.50	1143900
2007-10-02	41.37	42.69	41.14	42.53	1324400
2007-10-03	42.54	42.65	41.69	42.20	786200
2007-10-04	42.50	43.07	41.76	42.93	836300
2007-10-05	43.29	44.42	43.01	44.13	1288800
2007-10-08	43.59	44.09	42.93	43.28	859000
2007-10-09	43.56	44.14	43.32	43.90	1605600
2007-10-10	43.79	44.71	43.53	44.28	1985307
2007-10-11	44.86	45.36	43.94	44.50	1311600
2007-10-12	44.50	44.58	43.71	44.15	1120492
2007-10-15	44.84	45.18	43.91	44.12	1077900
2007-10-16	44.13	44.37	43.47	43.56	1008700
2007-10-17	44.30	44.30	42.73	43.45	1334300
2007-10-18	43.70	46.10	43.56	45.47	2121600
2007-10-19	45.60	46.08	43.60	43.89	1297100
2007-10-22	43.25	43.33	42.13	43.25	939200
2007-10-23	43.25	43.75	42.64	43.14	1025200
2007-10-24	42.21	43.95	41.26	43.79	1871000
2007-10-25	42.43	44.72	41.70	44.27	1366100
2007-10-26	45.05	46.00	44.69	45.17	1799700
2007-10-29	45.25	45.74	44.34	44.60	1173800
2007-10-30	44.54	44.63	42.91	43.06	1683800
2007-10-31	43.34	44.94	42.86	44.93	1891700
2007-11-01	44.22	45.06	43.93	44.17	1169800
2007-11-02	44.83	44.92	43.25	43.90	1390500
2007-11-05	43.05	43.72	42.87	43.60	1213068
2007-11-06	43.66	44.41	43.62	44.15	961542
2007-11-07	43.70	44.17	42.23	42.48	1352100
2007-11-08	42.97	43.15	41.22	41.97	1399207
2007-11-09	41.90	41.90	40.74	41.14	1040312
2007-11-12	40.30	40.89	38.72	38.98	1948200
2007-11-13	38.98	40.04	38.37	39.93	2207800
2007-11-14	40.52	41.05	39.97	40.07	942000
2007-11-15	39.68	40.41	38.76	39.17	1246414
2007-11-16	39.97	40.42	38.81	39.65	2250000
2007-11-19	39.79	40.05	39.22	40.00	2079945
2007-11-20	40.38	40.38	39.22	39.55	2239900
2007-11-21	39.02	39.50	38.30	38.31	1416250
2007-11-23	38.93	39.02	38.42	38.75	683900
2007-11-26	39.00	39.51	38.18	38.31	1713714
2007-11-27	38.00	38.16	37.17	37.90	1310155
2007-11-28	37.90	39.05	37.61	38.95	1439594
2007-11-29	39.79	40.69	39.64	40.41	1857356
2007-11-30	40.44	41.21	40.08	40.68	1373700
2007-12-03	40.11	40.80	39.96	40.19	1207471
2007-12-04	39.95	40.35	39.68	40.10	928400
2007-12-05	40.50	41.33	40.25	41.21	1098000
2007-12-06	41.17	42.76	40.87	42.69	940000
2007-12-07	42.71	43.36	42.68	43.23	1188826
2007-12-10	43.99	45.83	43.99	45.83	2368178
2007-12-11	45.50	47.50	45.05	45.27	3369500
2007-12-12	45.77	47.97	45.77	47.14	2031177
2007-12-13	46.46	46.99	45.78	46.76	1830452
2007-12-14	46.26	47.13	45.23	45.71	1787414
2007-12-17	46.36	46.39	44.60	44.75	1625675
2007-12-18	47.20	47.50	46.35	47.19	5046677
2007-12-19	47.48	49.29	46.80	48.70	3864616
2007-12-20	49.39	50.40	48.85	49.90	21222453
2007-12-21	50.33	50.70	49.54	50.47	3064690
2007-12-24	50.89	51.68	50.00	51.27	710255
2007-12-26	51.53	51.88	51.03	51.50	1230005
2007-12-27	51.60	51.81	51.11	51.18	1419984
2007-12-28	51.07	51.73	50.77	51.63	943338
2007-12-31	51.56	51.80	50.93	51.36	1077198
2008-01-02	51.43	53.12	50.89	52.71	1892620
2008-01-03	52.95	54.22	52.72	52.96	1860372
2008-01-04	52.51	52.96	51.12	51.29	2145262
2008-01-07	51.20	51.79	50.38	51.61	2057119
2008-01-08	51.97	52.00	49.88	50.00	2497861
2008-01-09	50.05	50.57	49.40	50.18	2508584
2008-01-10	49.71	50.70	49.00	50.32	2168732
2008-01-11	50.25	53.03	50.25	52.89	2810674
2008-01-14	53.76	56.22	53.32	56.11	2770853
2008-01-15	55.53	55.64	51.79	52.17	3266796
2008-01-16	51.83	51.83	48.70	50.29	2789986
2008-01-17	50.54	51.52	47.48	47.65	2338114
2008-01-18	47.88	49.56	46.90	48.59	2150268
2008-01-22	47.00	47.50	45.27	46.92	2757592
2008-01-23	45.96	46.52	43.02	46.26	3515652
2008-01-24	46.99	49.05	46.74	48.60	2940581
2008-01-25	49.64	50.34	47.59	47.95	1630860
2008-01-28	47.74	48.99	46.75	48.99	1604591
2008-01-29	49.47	49.76	48.16	48.61	1583805
2008-01-30	49.71	54.65	49.22	52.11	4761516
2008-01-31	51.02	53.50	50.36	52.22	2877357
2008-02-01	52.48	53.50	52.04	53.07	1947908
2008-02-04	53.07	55.31	52.50	54.63	1615736
2008-02-05	54.20	54.70	52.93	52.93	1927375
2008-02-06	53.38	54.35	53.00	53.49	2669249
2008-02-07	53.29	55.84	52.89	55.62	3875818
2008-02-08	55.96	57.29	55.67	56.87	3147379
2008-02-11	57.31	59.68	56.68	59.61	3095027
2008-02-12	59.87	60.85	57.81	58.60	1981964
2008-02-13	59.20	60.77	58.51	59.56	2837147
2008-02-14	60.15	60.40	59.10	59.22	1609412
2008-02-15	58.87	59.08	56.18	57.60	2116901
2008-02-19	58.82	61.28	58.82	60.54	2783113
2008-02-20	61.32	64.50	61.01	64.11	3904408
2008-02-21	64.95	64.95	60.97	61.45	3109347
2008-02-22	61.75	62.78	60.55	62.72	1883483
2008-02-25	63.34	65.17	63.00	64.71	3254277
2008-02-26	64.53	65.53	63.00	65.16	2406831
2008-02-27	62.41	64.71	61.03	61.87	4433767
2008-02-28	61.73	64.30	61.55	64.00	3020660
2008-02-29	63.99	63.99	60.62	61.18	2383269
2008-03-03	61.78	63.87	61.59	62.81	2623847
2008-03-04	62.34	62.86	59.04	60.14	3192230
2008-03-05	60.89	61.20	59.58	61.15	2744765
2008-03-06	61.60	62.01	59.95	59.98	1739678
2008-03-07	59.06	59.75	57.23	58.55	2159105
2008-03-10	58.19	58.55	56.58	57.23	1695406
2008-03-11	58.40	61.40	58.40	61.29	2272488
2008-03-12	61.76	62.25	59.90	60.29	1306695
2008-03-13	59.99	63.77	59.11	63.31	2502179
2008-03-14	63.74	63.75	60.73	62.53	2023064
2008-03-17	60.92	61.65	58.06	59.80	1951972
2008-03-18	61.77	62.63	60.92	62.59	2085891
2008-03-19	62.77	63.01	58.64	58.64	1921337
2008-03-20	58.27	59.32	55.56	59.17	2679592
2008-03-24	59.03	62.87	59.03	61.27	1423030
2008-03-25	61.90	62.69	61.23	62.25	2055632
2008-03-26	62.96	64.89	61.70	64.31	2457114
2008-03-27	64.49	64.89	62.21	62.43	1838706
2008-03-28	62.79	63.21	61.30	62.58	1328963
2008-03-31	62.98	63.65	61.81	63.45	1887476
2008-04-01	64.01	64.31	61.68	64.31	1488760
2008-04-02	64.50	66.45	63.53	65.49	2208338
2008-04-03	65.83	66.65	64.77	65.75	1934142
2008-04-04	66.51	67.84	66.05	66.99	2044013
2008-04-07	68.71	69.81	67.00	67.50	2424876
2008-04-08	67.68	69.50	67.10	68.70	1509055
2008-04-09	67.84	68.00	65.78	66.30	3515160
2008-04-10	66.79	67.44	65.63	67.32	1906878
2008-04-11	66.60	67.43	65.65	66.27	1516298
2008-04-14	66.12	67.78	66.12	66.85	1744482
2008-04-15	67.58	69.41	67.51	69.07	2362494
2008-04-16	69.75	70.33	68.52	70.33	1945149
2008-04-17	70.03	70.48	68.24	69.36	1815382
2008-04-18	68.97	71.70	68.97	71.60	1556887
2008-04-21	71.96	72.89	70.69	72.33	1553073
2008-04-22	72.64	73.70	71.17	72.00	1705994
2008-04-23	72.43	72.43	69.24	70.55	1704807
2008-04-24	69.03	71.00	65.66	66.24	3587351
2008-04-25	66.70	69.43	66.70	69.39	2583622
2008-04-28	70.00	71.87	68.41	68.42	2554155
2008-04-29	67.59	67.74	64.50	65.44	2456053
2008-04-30	65.44	66.56	64.34	66.38	2740105
2008-05-01	67.00	67.25	63.26	65.95	6744919
2008-05-02	66.05	68.05	65.72	67.59	2809790
2008-05-05	68.50	70.19	67.70	69.60	2155110
2008-05-06	69.60	72.05	69.51	71.08	2510343
2008-05-07	71.45	71.45	69.11	69.50	1678416
2008-05-08	69.90	71.22	69.08	70.73	1468754
2008-05-09	71.26	71.26	68.51	69.67	1433890
2008-05-12	70.03	70.16	68.27	69.53	1627795
2008-05-13	69.43	70.92	68.54	70.84	1904452
2008-05-14	70.71	71.45	68.32	68.32	1954184
2008-05-15	68.68	69.38	66.20	68.43	2805278
2008-05-16	69.30	71.07	69.09	69.60	2965146
2008-05-19	69.90	73.34	69.72	72.07	2851602
2008-05-20	72.17	75.97	71.27	75.00	3102675
2008-05-21	75.72	76.81	72.95	72.99	2392714
2008-05-22	72.31	72.68	68.87	70.11	2402292
2008-05-23	70.29	71.25	67.05	68.72	1790892
2008-05-27	68.33	68.67	66.93	67.54	1318345
2008-05-28	67.09	68.89	66.26	68.77	1595712
2008-05-29	68.55	68.55	65.01	65.09	2501222
2008-05-30	65.42	66.71	64.47	65.76	3718546
2008-06-02	65.43	66.75	62.95	65.40	3960915
2008-06-03	65.14	66.68	64.24	65.23	2649987
2008-06-04	64.96	66.80	64.56	64.96	2238500
2008-06-05	65.13	70.39	65.13	70.39	3834315
2008-06-06	71.36	72.73	67.96	67.96	2910403
2008-06-09	68.01	70.16	66.73	67.97	3769126
2008-06-10	67.65	68.50	64.64	65.79	2959368
2008-06-11	66.25	67.16	65.76	66.08	1946361
2008-06-12	66.04	66.78	63.70	64.04	2187812
2008-06-13	65.15	65.15	62.28	63.30	3611426
2008-06-16	63.78	65.65	63.78	64.95	2627478
2008-06-17	65.45	68.14	65.45	67.00	2472456
2008-06-18	66.71	67.69	65.84	66.50	2294477
2008-06-19	66.58	67.24	61.76	62.01	3373988
2008-06-20	62.59	64.72	62.18	62.60	3844895
2008-06-23	62.60	66.10	62.13	66.05	2579763
2008-06-24	65.94	66.51	63.81	64.16	2315221
2008-06-25	64.49	64.81	61.20	62.48	3390294
2008-06-26	62.01	65.57	61.13	63.55	3168425
2008-06-27	63.75	65.69	63.65	64.78	2580358
2008-06-30	65.82	66.76	65.09	65.54	2099178
2008-07-01	63.94	67.13	63.94	67.12	2866692
2008-07-02	68.98	72.98	65.97	66.43	5568921
2008-07-03	66.10	67.61	61.80	63.64	2704002
2008-07-07	62.73	64.45	59.12	61.15	4448017
2008-07-08	59.98	61.17	56.39	61.03	4726835
2008-07-09	62.29	63.03	58.72	59.00	2919205
2008-07-10	59.12	62.59	57.71	62.57	3121226
2008-07-11	63.30	65.00	62.02	63.17	3315016
2008-07-14	66.49	66.83	64.47	65.60	3633258
2008-07-15	65.04	67.43	62.29	63.50	3759571
2008-07-16	63.51	64.49	60.51	61.59	3278502
2008-07-17	62.03	62.03	55.49	57.16	4081747
2008-07-18	58.87	59.54	56.85	59.22	3743031
2008-07-21	59.72	61.24	57.96	60.93	2226679
2008-07-22	59.95	60.42	56.87	58.22	3284492
2008-07-23	57.62	58.14	53.29	54.12	4627290
2008-07-24	52.98	54.41	47.41	51.61	7999739
2008-07-25	52.84	54.88	51.60	52.11	3745000
2008-07-28	53.91	55.68	52.34	52.49	3567494
2008-07-29	52.58	52.58	48.91	50.23	4258223
2008-07-30	49.94	52.59	47.95	52.41	6264998
2008-07-31	51.93	52.05	48.26	48.56	4198566
2008-08-01	48.29	50.36	48.00	49.01	3516344
2008-08-04	49.06	49.06	41.95	42.60	7575187
2008-08-05	41.91	43.50	40.89	42.90	6419271
2008-08-06	42.67	45.39	42.34	43.70	4218550
2008-08-07	44.10	45.53	42.19	42.34	3982715
2008-08-08	41.55	42.29	40.33	41.80	2603026
2008-08-11	41.53	42.48	40.43	42.20	3223526
2008-08-12	42.69	44.10	42.44	43.56	4883214
2008-08-13	43.40	45.56	42.63	45.21	4062105
2008-08-14	44.83	45.69	43.10	44.18	2862340
2008-08-15	43.36	44.08	41.97	43.26	2699982
2008-08-18	43.00	44.36	41.70	41.98	2805180
2008-08-19	41.57	43.93	41.57	43.82	3017977
2008-08-20	44.61	46.27	43.56	45.89	4165672
2008-08-21	47.36	48.00	46.33	46.92	4440552
2008-08-22	46.43	47.79	44.79	45.47	4359026
2008-08-25	45.17	46.10	43.87	44.34	3077974
2008-08-26	45.29	47.84	45.29	47.05	3302983
2008-08-27	47.84	49.34	47.08	47.54	2916080
2008-08-28	48.39	48.39	45.03	46.85	3073254
2008-08-29	47.59	47.78	46.04	46.42	1870581
2008-09-02	45.02	45.02	42.54	42.77	3762958
2008-09-03	42.57	43.69	40.77	41.90	2913022
2008-09-04	41.90	44.50	40.65	44.22	5481904
2008-09-05	43.85	45.19	41.80	44.31	5550402
2008-09-08	45.24	45.74	42.43	42.65	4249199
2008-09-09	40.90	42.08	37.67	37.95	5768900
2008-09-10	38.38	41.98	38.38	41.47	4677912
2008-09-11	40.84	42.91	39.30	42.40	3944123
2008-09-12	42.32	44.52	41.93	44.01	3473877
2008-09-15	42.01	43.04	40.74	41.58	4197562
2008-09-16	40.27	44.01	37.34	43.53	6676504
2008-09-17	43.46	47.49	41.18	45.48	6181246
2008-09-18	46.76	49.71	45.50	49.49	5834654
2008-09-19	50.44	54.45	47.82	52.09	4580004
2008-09-22	53.10	53.20	50.14	50.15	2619717
2008-09-23	50.01	52.91	49.15	49.84	4552291
2008-09-24	50.23	50.80	47.45	47.91	3099457
2008-09-25	48.19	49.26	46.74	48.22	3986853
2008-09-26	47.23	48.14	45.90	47.63	2715979
2008-09-29	46.47	46.47	38.35	39.80	5317105
2008-09-30	40.86	42.88	39.90	42.87	3093558
2008-10-01	42.13	43.58	39.87	41.78	4571055
2008-10-02	41.03	41.62	34.90	35.19	4973033
2008-10-03	35.08	38.06	33.67	34.15	3860824
2008-10-06	32.00	32.21	26.73	29.72	9228421
2008-10-07	30.39	32.11	28.02	28.04	7227318
2008-10-08	27.05	31.88	26.13	30.64	8418584
2008-10-09	30.78	32.60	29.05	29.10	6093935
2008-10-10	26.76	29.70	23.77	26.86	8431898
2008-10-13	28.69	32.88	28.04	32.21	5773626
2008-10-14	33.80	35.99	31.86	33.64	6044150
2008-10-15	32.63	32.63	28.22	28.57	5380045
2008-10-16	29.16	32.48	28.27	32.45	6995004
2008-10-17	31.47	37.00	29.68	33.20	4996945
2008-10-20	34.51	37.91	34.45	37.76	4124782
2008-10-21	35.67	37.59	34.54	35.40	5221178
2008-10-22	32.92	34.73	31.15	32.59	5165157
2008-10-23	33.73	35.04	29.46	32.63	6581721
2008-10-24	32.00	35.52	28.57	34.53	5622062
2008-10-27	33.13	35.31	31.68	31.82	3275169
2008-10-28	33.11	34.11	30.75	33.58	5587262
2008-10-29	34.06	39.86	34.06	37.52	5181912
2008-10-30	39.00	40.50	36.33	40.13	5180476
2008-10-31	39.20	44.15	37.97	42.22	5341699
2008-11-03	41.63	42.00	37.86	39.49	3794782
2008-11-04	40.96	43.26	39.54	41.24	3308185
2008-11-05	39.95	41.93	39.10	40.32	2251686
2008-11-06	39.51	40.34	37.09	37.46	2710668
2008-11-07	37.84	40.62	37.54	40.19	2524117
2008-11-10	41.61	42.47	39.77	40.39	2790332
2008-11-11	39.09	41.38	39.00	39.66	4929818
2008-11-12	38.50	38.53	35.98	36.55	2977642
2008-11-13	37.52	40.62	34.34	40.57	4238598
2008-11-14	39.47	42.15	38.17	40.62	4131693
2008-11-17	39.99	42.93	39.99	40.84	3391213
2008-11-18	42.31	42.46	39.59	41.77	3732003
2008-11-19	41.93	42.63	38.51	38.53	2947474
2008-11-20	37.36	37.44	30.93	31.71	5397199
2008-11-21	32.89	35.99	30.40	35.60	5743547
2008-11-24	36.43	40.31	36.43	39.34	4501941
2008-11-25	39.62	40.38	38.15	39.53	3169456
2008-11-26	38.99	42.67	37.70	42.54	2973202
2008-11-28	41.64	42.09	39.57	41.47	780151
2008-12-01	39.48	39.51	36.78	36.81	2155294
2008-12-02	37.89	38.80	35.37	37.04	2626975
2008-12-03	36.10	38.53	35.25	38.43	2979204
2008-12-04	37.50	38.00	30.45	31.65	6025536
2008-12-05	30.90	31.25	28.05	31.20	5853529
2008-12-08	32.71	36.19	32.70	33.80	3866778
2008-12-09	33.12	36.84	32.53	34.43	2662910
2008-12-10	35.32	39.40	35.32	38.84	3167712
2008-12-11	39.07	40.80	36.46	36.97	3783198
2008-12-12	34.57	37.28	34.57	36.15	2292225
2008-12-15	36.75	37.19	33.30	34.36	3410708
2008-12-16	34.94	35.68	33.73	35.03	2454626
2008-12-17	34.58	36.45	34.35	34.93	2498421
2008-12-18	34.74	35.32	32.48	33.07	3173956
2008-12-19	33.10	35.14	32.90	34.34	3192172
2008-12-22	34.23	34.43	31.55	31.78	2544656
2008-12-23	32.19	32.89	30.06	31.78	3507815
2008-12-24	31.44	31.44	30.36	31.25	750680
2008-12-26	31.48	32.06	30.78	32.01	740076
2008-12-29	32.47	33.40	31.75	32.87	2069676
2008-12-30	32.74	33.95	31.71	33.87	2846148
2008-12-31	33.68	34.86	32.75	34.39	2611589
2009-01-02	34.60	37.43	34.56	37.08	2374284
2009-01-05	36.80	39.46	36.62	39.06	3688782
2009-01-06	39.58	41.80	38.58	38.72	4879180
2009-01-07	37.65	37.94	36.10	36.84	2366038
2009-01-08	36.53	38.22	36.11	37.84	2462920
2009-01-09	37.84	37.84	36.05	36.84	2507980
2009-01-12	36.33	36.33	34.50	34.79	2692366
2009-01-13	34.89	36.22	34.33	35.83	3565702
2009-01-14	35.25	35.26	33.09	34.04	2452099
2009-01-15	33.76	34.19	31.27	33.26	3529313
2009-01-16	34.32	34.49	32.00	33.21	2584335
2009-01-20	32.00	33.75	31.19	31.43	2263517
2009-01-21	32.93	35.05	32.11	34.94	3618613
2009-01-22	33.40	34.36	32.02	33.48	4036874
2009-01-23	32.59	35.87	31.99	35.25	4473473
2009-01-26	35.11	36.71	34.52	35.52	2416691
2009-01-27	35.16	36.46	34.64	35.77	2767127
2009-01-28	36.14	37.27	35.52	37.04	3606617
2009-01-29	36.18	37.22	36.05	36.43	3034084
2009-01-30	37.15	37.43	35.52	35.84	3061403
2009-02-02	35.11	35.83	34.41	35.41	3228546
2009-02-03	35.68	36.71	35.04	36.47	2895918
2009-02-04	37.11	38.12	36.87	37.33	3355052
2009-02-05	37.21	39.22	36.50	39.04	4080755
2009-02-06	38.38	39.98	38.07	39.58	3037021
2009-02-09	39.78	41.02	39.76	40.13	3143585
2009-02-10	39.91	40.90	37.04	37.67	4434744
2009-02-11	38.70	38.94	36.26	37.34	2268737
2009-02-12	36.13	38.35	36.03	38.21	2756732
2009-02-13	38.23	39.35	38.10	38.62	1564771
2009-02-17	35.11	37.03	35.11	35.55	2159898
2009-02-18	35.50	35.93	33.72	34.13	2262428
2009-02-19	34.64	35.43	33.88	34.76	2067940
2009-02-20	34.58	34.58	32.48	33.17	3511359
2009-02-23	33.73	34.11	31.02	31.18	2692814
2009-02-24	31.51	33.34	30.90	33.03	3037519
2009-02-25	35.88	36.50	33.74	35.61	4903552
2009-02-26	36.79	37.76	35.47	35.66	2894872
2009-02-27	34.61	37.00	34.15	35.57	2800995
2009-03-02	34.61	35.10	32.22	32.88	3571070
2009-03-03	33.45	36.60	33.06	35.24	3782778
2009-03-04	36.29	38.56	36.20	37.34	3632486
2009-03-05	36.28	37.81	35.93	36.52	3260207
2009-03-06	37.02	38.02	35.59	36.98	3725644
2009-03-09	36.35	37.72	35.50	35.90	3324883
2009-03-10	36.83	38.75	36.33	38.31	5110893
2009-03-11	38.75	39.38	36.19	37.16	2963564
2009-03-12	36.99	38.65	36.35	38.47	3286598
2009-03-13	38.83	39.01	37.60	38.81	3370574
2009-03-16	38.75	40.75	38.50	39.92	2575804
2009-03-17	39.90	41.10	39.04	41.02	3282727
2009-03-18	40.73	41.86	38.44	41.17	4247440
2009-03-19	42.85	43.79	41.81	42.48	3757558
2009-03-20	42.81	43.48	40.91	41.03	3295526
2009-03-23	42.29	45.86	41.57	45.85	4009657
2009-03-24	44.06	45.04	43.28	44.38	2227355
2009-03-25	44.27	44.70	42.56	43.95	2470781
2009-03-26	44.95	45.66	44.14	44.89	3017773
2009-03-27	43.63	44.13	42.17	42.69	3045679
2009-03-30	41.59	41.86	40.56	41.64	3158774
2009-03-31	42.12	42.66	41.07	41.16	2211345
2009-04-01	40.31	42.65	39.65	41.09	3736567
2009-04-02	42.33	44.68	42.33	44.05	3201252
2009-04-03	43.97	46.03	43.40	45.11	2782914
2009-04-06	44.42	44.42	42.68	43.85	3173301
2009-04-07	42.66	43.18	41.41	41.70	2510145
2009-04-08	42.01	42.87	39.88	42.06	3110175
2009-04-09	43.13	44.22	41.92	42.72	2728920
2009-04-13	42.10	42.81	40.82	42.31	2264920
2009-04-14	41.58	43.24	41.58	41.78	2238417
2009-04-15	41.69	42.52	40.57	41.33	2238421
2009-04-16	41.81	42.11	40.32	40.91	2941544
2009-04-17	41.49	42.75	40.72	42.58	3585827
2009-04-20	41.49	41.49	39.77	39.94	2472973
2009-04-21	39.08	40.54	38.75	40.25	2507326
2009-04-22	39.70	41.32	39.44	39.50	2615839
2009-04-23	39.89	40.50	39.23	40.04	2763874
2009-04-24	41.13	42.38	40.80	41.87	3365177
2009-04-27	40.80	40.80	39.43	39.77	2644094
2009-04-28	39.19	41.58	38.89	41.13	3467265
2009-04-29	42.73	43.65	41.82	42.61	3935744
2009-04-30	42.31	44.10	39.26	39.97	4806652
2009-05-01	40.14	42.36	39.94	41.48	2245941
2009-05-04	41.92	44.27	41.42	44.15	2622048
2009-05-05	44.12	44.12	41.98	42.82	2090662
2009-05-06	43.86	45.28	42.96	44.60	3335780
2009-05-07	45.82	46.05	43.37	44.00	3824709
2009-05-08	44.23	46.50	44.05	45.89	3028579
2009-05-11	44.68	45.10	43.73	44.32	1962990
2009-05-12	45.06	45.48	43.09	44.56	2207124
2009-05-13	43.96	43.96	40.96	41.39	3201413
2009-05-14	40.91	42.07	40.91	41.60	2466672
2009-05-15	41.47	41.86	39.62	39.93	2635802
2009-05-18	40.37	41.52	40.25	41.46	3090072
2009-05-19	41.23	43.05	41.23	41.98	1902367
2009-05-20	42.72	43.75	41.45	41.60	2420558
2009-05-21	41.13	41.39	40.01	40.99	2022642
2009-05-22	40.97	42.64	40.84	41.94	1933536
2009-05-26	41.40	43.29	40.18	43.26	2929558
2009-05-27	43.43	44.67	43.04	43.78	2436526
2009-05-28	44.09	45.65	43.72	45.31	2474446
2009-05-29	45.79	46.33	45.06	45.81	1825285
2009-06-01	46.83	48.58	46.75	47.89	2819763
2009-06-02	47.44	48.00	46.77	47.81	2071636
2009-06-03	47.49	47.49	44.14	44.79	3789901
2009-06-04	45.35	46.40	44.95	46.23	2216736
2009-06-05	47.18	47.32	44.97	45.23	2343724
2009-06-08	44.55	45.77	44.05	45.31	2187455
2009-06-09	46.26	46.66	45.21	45.67	1643586
2009-06-10	46.32	46.48	44.68	45.50	2520562
2009-06-11	45.55	48.78	45.51	47.80	3951429
2009-06-12	46.56	47.01	45.88	46.81	1707549
2009-06-15	47.50	48.26	45.51	46.35	2624685
2009-06-16	46.98	47.25	45.25	45.39	2678624
2009-06-17	45.01	45.52	43.73	45.18	3179851
2009-06-18	45.36	45.74	44.66	45.20	2233206
2009-06-19	45.80	45.82	44.05	44.51	3002311
2009-06-22	43.80	43.80	41.45	41.45	2974348
2009-06-23	42.00	42.07	40.33	40.88	2596439
2009-06-24	41.04	42.24	40.80	41.18	2137541
2009-06-25	41.17	42.26	40.97	41.89	2770379
2009-06-26	41.57	42.34	41.49	41.94	3771482
2009-06-29	42.22	42.62	41.37	41.84	1795214
2009-06-30	41.90	42.88	40.95	41.41	2513209
2009-07-01	42.11	42.54	40.89	41.12	1916939
2009-07-02	40.52	40.52	39.11	39.42	3416343
2009-07-06	38.41	38.41	36.56	37.12	4453455
2009-07-07	37.15	37.22	36.34	36.42	2772941
2009-07-08	36.42	36.99	35.48	36.42	2879501
2009-07-09	37.12	38.38	36.73	37.75	3733085
2009-07-10	36.86	37.94	36.29	37.71	2523495
2009-07-13	37.59	38.07	36.32	37.98	2506504
2009-07-14	38.51	39.63	38.29	39.58	3300641
2009-07-15	40.90	41.34	40.66	40.93	3696582
2009-07-16	41.21	42.92	40.87	42.58	3945034
2009-07-17	42.33	44.07	41.77	43.54	3121043
2009-07-20	44.09	44.75	43.45	44.42	1959062
2009-07-21	44.91	45.54	44.05	44.86	2401393
2009-07-22	44.01	45.80	43.66	44.78	3138093
2009-07-23	44.77	46.24	44.43	46.09	3274480
2009-07-24	45.47	46.70	45.37	46.65	2684639
2009-07-27	46.56	46.80	46.00	46.50	1985907
2009-07-28	45.82	46.19	44.78	45.89	2660852
2009-07-29	44.80	45.17	44.15	44.99	2442525
2009-07-30	45.48	46.71	45.19	46.09	2332256
2009-07-31	45.83	46.75	45.39	46.41	2435814
2009-08-03	47.13	48.39	47.13	47.88	2061754
2009-08-04	47.48	48.36	47.16	48.08	1595026
2009-08-05	48.15	48.39	46.99	47.00	1926080
2009-08-06	47.17	47.40	46.26	46.62	1958585
2009-08-07	47.37	47.66	45.83	46.36	1826575
2009-08-10	46.48	47.15	46.09	46.87	918771
2009-08-11	46.49	46.50	45.76	45.84	1034894
2009-08-12	45.70	46.69	45.70	46.25	1329185
2009-08-13	46.69	48.43	46.27	48.36	2568632
2009-08-14	48.29	48.47	47.59	48.40	3707311
2009-08-17	46.84	48.13	46.84	47.82	3334740
2009-08-18	47.83	49.19	47.60	48.87	2307801
2009-08-19	48.20	50.00	48.01	49.81	1803008
2009-08-20	49.87	50.38	48.68	49.94	3461206
2009-08-21	50.37	51.99	50.35	51.64	2784143
2009-08-24	52.23	52.85	51.90	52.29	2176825
2009-08-25	52.13	52.48	50.77	51.26	2321007
2009-08-26	50.85	50.85	49.93	50.23	2607588
2009-08-27	49.79	50.21	48.70	49.83	2502345
2009-08-28	50.59	50.98	49.89	50.38	1656215
2009-08-31	49.28	49.47	47.90	48.37	2357773
2009-09-01	48.17	49.01	47.11	47.54	2184424
2009-09-02	47.51	47.95	46.84	47.01	2027217
2009-09-03	47.20	47.57	46.07	46.34	2634535
2009-09-04	46.58	47.77	46.07	47.69	1637626
2009-09-08	48.25	49.42	48.22	48.81	1594998
2009-09-09	48.92	49.74	48.38	49.03	1746870
2009-09-10	49.00	50.52	48.32	50.41	2162871
2009-09-11	50.78	52.39	50.03	50.36	2931597
2009-09-14	49.74	50.79	49.37	50.36	2008035
2009-09-15	50.55	51.18	49.81	50.78	2575827
2009-09-16	51.12	51.91	51.01	51.86	2347705
2009-09-17	51.56	52.86	51.34	51.58	1720883
2009-09-18	52.37	52.56	50.87	51.26	2170249
2009-09-21	50.22	50.68	49.33	50.52	1679814
2009-09-22	51.42	52.46	51.05	52.37	1832657
2009-09-23	52.50	52.83	51.12	51.69	2137927
2009-09-24	51.65	51.65	49.96	50.45	1397613
2009-09-25	50.33	50.87	48.79	49.48	2596764
2009-09-28	49.84	50.17	49.25	50.17	1444905
2009-09-29	50.18	50.42	49.30	49.81	2060958
2009-09-30	50.21	50.37	48.97	49.36	2854339
2009-10-01	49.57	49.92	46.84	47.00	3369627
2009-10-02	46.09	47.55	45.97	47.10	2517536
2009-10-05	47.07	48.40	46.95	47.98	2988996
2009-10-06	48.69	50.52	48.62	50.47	2607597
2009-10-07	50.45	50.72	49.55	50.35	1693717
2009-10-08	50.66	53.22	50.53	53.16	2762909
2009-10-09	52.89	53.51	52.35	53.04	1344330
2009-10-12	53.37	54.02	52.92	53.36	1244299
2009-10-13	53.31	53.97	52.27	53.81	2088306
2009-10-14	54.94	55.41	54.69	55.25	2226509
2009-10-15	54.71	56.99	54.63	56.96	2047345
2009-10-16	56.40	57.32	55.65	57.10	2378871
2009-10-19	57.20	58.55	56.74	58.39	1861416
2009-10-20	58.51	59.00	57.19	58.74	1883748
2009-10-21	58.17	60.13	57.44	58.44	3352835
2009-10-22	57.60	57.78	55.84	56.79	2882010
2009-10-23	57.20	57.43	54.55	54.98	3082009
2009-10-26	55.37	56.73	53.65	53.84	1970293
2009-10-27	53.92	54.90	53.09	53.27	2527505
2009-10-28	53.40	53.51	50.53	50.60	3195848
2009-10-29	51.32	53.02	51.32	53.00	1735141
2009-10-30	52.84	53.45	49.67	50.05	3640884
2009-11-02	50.41	51.46	49.39	50.20	2052652
2009-11-03	49.36	51.72	49.05	51.33	2141634
2009-11-04	52.19	52.49	50.52	50.70	1994324
2009-11-05	50.92	51.81	50.32	51.61	2055836
2009-11-06	50.64	51.85	50.04	50.42	2047336
2009-11-09	50.89	52.74	50.89	52.74	1938639
2009-11-10	52.43	52.90	51.52	52.04	1401289
2009-11-11	52.46	52.54	50.62	51.20	1677482
2009-11-12	50.98	51.22	48.72	48.98	3386585
2009-11-13	49.22	49.32	47.48	48.08	3946120
2009-11-16	48.34	49.86	48.34	48.96	2507097
2009-11-17	48.89	49.11	48.05	48.72	2594181
2009-11-18	48.77	49.14	47.13	47.40	2488860
2009-11-19	47.23	47.23	45.62	46.64	3497253
2009-11-20	46.09	47.21	46.01	46.49	4482764
2009-11-23	47.84	48.13	46.81	46.99	2367052
2009-11-24	46.50	47.31	46.42	47.06	2378416
2009-11-25	47.25	48.93	46.69	48.88	3361700
2009-11-27	46.95	48.26	46.50	47.93	1589882
2009-11-30	47.32	48.39	46.53	47.13	3065736
2009-12-01	48.03	48.40	47.64	47.78	1698105
2009-12-02	47.37	48.15	47.29	47.43	3352825
2009-12-03	47.34	48.10	46.74	46.88	2173169
2009-12-04	47.74	48.39	44.98	45.18	4917913
2009-12-07	45.08	45.94	44.78	44.89	4497676
2009-12-08	44.57	44.88	43.15	43.34	4250595
2009-12-09	43.53	43.68	41.99	42.62	4795127
2009-12-10	43.08	44.63	43.06	44.04	4386123
2009-12-11	44.08	44.10	43.19	43.38	3235639
2009-12-14	46.40	48.11	45.85	47.29	5757297
2009-12-15	47.19	48.03	46.87	47.34	3609143
2009-12-16	47.55	49.92	47.51	49.39	5063579
2009-12-17	49.09	49.99	48.47	49.44	3252425
2009-12-18	50.10	51.12	50.01	51.12	4001467
2009-12-21	52.28	52.28	50.88	51.65	2632393
2009-12-22	52.44	52.44	51.38	51.94	1677140
2009-12-23	52.23	52.58	51.75	52.45	1155625
2009-12-24	52.88	53.05	52.49	53.00	536541
2009-12-28	53.20	53.44	52.22	52.45	1733064
2009-12-29	52.83	52.89	51.00	51.08	1856231
2009-12-30	50.98	50.98	50.04	50.70	1222425
2009-12-31	50.87	51.10	49.79	49.85	1015722
2010-01-04	51.15	52.68	51.06	52.60	2243948
2010-01-05	52.35	53.41	52.35	53.31	1825852
2010-01-06	53.39	53.57	52.69	53.00	2473261
2010-01-07	52.70	53.08	52.06	52.90	1427252
2010-01-08	52.71	54.04	52.05	53.93	2072023
2010-01-11	54.20	54.65	51.63	52.03	2414564
2010-01-12	51.21	51.38	50.18	50.73	2068156
2010-01-13	50.82	52.11	50.03	52.01	1936599
2010-01-14	52.01	53.31	51.90	53.28	3102175
2010-01-15	53.07	53.51	51.57	52.75	2198080
2010-01-19	52.13	53.17	52.11	53.08	2295779
2010-01-20	52.50	52.50	51.15	51.69	1402348
2010-01-21	51.98	52.19	49.91	50.50	3155659
2010-01-22	50.24	50.58	48.70	48.82	3301320
2010-01-25	49.39	50.36	49.17	49.88	2598333
2010-01-26	49.45	49.71	47.79	47.99	3511001
2010-01-27	47.80	48.28	46.60	47.35	3067825
2010-01-28	48.19	48.19	46.23	47.04	3391632
2010-01-29	47.59	48.11	45.72	46.00	3443996
2010-02-01	46.51	47.72	46.37	47.57	2244779
2010-02-02	47.85	48.96	47.30	48.76	2538358
2010-02-03	48.29	49.08	48.10	48.44	2284152
2010-02-04	47.43	47.45	45.92	46.25	3935099
2010-02-05	46.30	46.58	45.00	46.42	4056931
2010-02-08	46.02	47.22	45.85	46.44	2978872
2010-02-09	47.17	48.04	46.81	47.53	3396874
2010-02-10	47.11	48.05	46.40	47.73	2638525
2010-02-11	48.08	48.90	47.50	48.79	3014821
2010-02-12	48.25	49.72	47.94	49.61	3236136
2010-02-16	51.00	53.06	50.77	52.93	5247959
2010-02-17	52.86	53.53	52.23	53.29	3225099
2010-02-18	53.18	53.78	53.04	53.34	3323884
2010-02-19	53.03	54.06	52.98	53.90	2485552
2010-02-22	54.08	54.11	52.49	52.64	2557866
2010-02-23	52.37	52.46	50.52	50.63	3890316
2010-02-24	50.13	51.78	50.00	50.43	4263073
2010-02-25	49.26	51.16	48.90	51.03	3647512
2010-02-26	51.08	51.36	49.78	50.61	2414673
2010-03-01	50.99	51.53	50.69	51.23	2630398
2010-03-02	51.50	51.54	50.37	50.51	2982784
2010-03-03	50.56	51.01	50.26	50.42	2476821
2010-03-04	50.33	50.79	49.25	49.65	2417356
2010-03-05	50.24	51.57	50.13	51.46	3353270
2010-03-08	51.59	51.94	50.47	50.47	2001794
2010-03-09	49.93	51.65	49.93	51.31	2280727
2010-03-10	51.58	51.84	50.80	51.36	2500618
2010-03-11	51.21	51.89	51.00	51.28	1557896
2010-03-12	51.64	51.79	50.86	51.33	1996045
2010-03-15	51.12	51.16	49.66	50.54	1388338
2010-03-16	50.72	50.74	50.06	50.61	1712788
2010-03-17	50.96	51.39	49.97	50.88	2759936
2010-03-18	50.96	51.09	48.85	49.31	3044701
2010-03-19	49.26	49.45	47.10	47.76	4005323
2010-03-22	47.14	47.89	46.36	47.66	4146434
2010-03-23	47.89	48.30	47.07	47.53	3326978
2010-03-24	47.04	48.19	46.86	47.41	3049873
2010-03-25	47.78	48.17	45.54	45.73	4710152
2010-03-26	46.08	46.08	44.68	45.67	6652622
2010-03-29	46.04	47.12	45.84	46.95	2489942
2010-03-30	47.00	47.16	46.02	46.78	2269850
2010-03-31	46.86	47.50	46.50	46.87	1918383
2010-04-01	47.36	48.02	47.00	47.54	2454812
2010-04-05	47.78	49.07	47.58	48.88	2129027
2010-04-06	48.39	49.17	48.36	48.90	1650983
2010-04-07	48.70	48.90	47.56	47.93	1951678
2010-04-08	47.71	48.35	47.25	48.33	2236194
2010-04-09	51.40	51.50	49.78	50.28	5291463
2010-04-12	50.24	50.90	49.67	50.17	2010822
2010-04-13	50.22	50.39	49.44	50.20	1768781
2010-04-14	50.46	51.09	49.91	50.83	2202470
2010-04-15	50.82	51.32	50.53	51.04	2510390
2010-04-16	50.59	50.96	49.27	49.75	3433683
2010-04-19	48.99	49.26	47.95	48.52	2479983
2010-04-20	48.92	49.38	48.73	48.95	3284851
2010-04-21	48.92	49.53	48.34	49.08	2008454
2010-04-22	48.45	49.63	48.01	49.33	2353339
2010-04-23	49.68	50.91	48.86	50.78	3232172
2010-04-26	50.70	51.52	50.47	51.16	2692636
2010-04-27	50.77	51.32	48.65	48.93	2810165
2010-04-28	49.25	49.48	47.25	47.57	4951296
2010-04-29	48.42	48.42	45.36	46.64	3631913
2010-04-30	46.69	48.37	46.05	47.76	4107913
2010-05-03	47.76	50.24	47.38	49.52	4155612
2010-05-04	48.80	49.63	48.25	49.52	3373476
2010-05-05	48.59	48.96	47.46	48.72	2850527
2010-05-06	48.59	48.96	43.30	46.23	4594432
2010-05-07	45.91	46.47	43.14	43.85	4868721
2010-05-10	46.35	48.61	46.11	48.29	6668133
2010-05-11	47.67	48.44	47.31	47.67	3592044
2010-05-12	47.78	48.49	47.54	48.05	2934048
2010-05-13	47.90	49.54	47.62	48.76	2955603
2010-05-14	48.38	49.01	46.97	47.97	4397179
2010-05-17	48.11	48.46	45.72	46.57	3289048
2010-05-18	47.26	48.04	45.98	46.21	2981976
2010-05-19	45.94	46.16	44.18	45.51	3392717
2010-05-20	44.25	44.25	42.95	42.95	3399500
2010-05-21	42.28	43.93	41.32	43.47	4259038
2010-05-24	43.34	43.77	42.43	42.47	2424405
2010-05-25	41.59	42.28	40.94	42.20	5437392
2010-05-26	42.89	43.51	42.28	42.53	2729479
2010-05-27	43.76	45.01	43.51	44.95	2573994
2010-05-28	45.26	45.74	44.50	44.95	2841123
2010-06-01	44.20	45.50	43.70	43.70	3142708
2010-06-02	44.68	47.96	44.44	47.90	4629517
2010-06-03	47.89	51.22	47.67	51.01	5629146
2010-06-04	49.89	53.64	47.55	48.30	10609218
2010-06-07	48.50	50.50	47.40	47.70	5242928
2010-06-08	47.99	48.31	45.89	46.95	5684853
2010-06-09	47.40	48.39	46.48	46.81	4176383
2010-06-10	47.98	49.40	47.80	49.36	3434783
2010-06-11	48.73	50.08	48.46	49.65	2340058
2010-06-14	50.37	50.81	49.30	49.49	2267154
2010-06-15	49.79	50.91	49.79	50.83	2340815
2010-06-16	50.25	51.24	49.94	50.72	2028182
2010-06-17	51.10	51.10	48.86	49.53	2414776
2010-06-18	49.50	49.78	48.60	48.89	4049236
2010-06-21	49.75	50.12	47.79	48.11	2759461
2010-06-22	48.12	48.38	45.06	45.52	6079677
2010-06-23	45.44	45.44	43.68	44.12	6564882
2010-06-24	43.90	44.96	43.02	43.45	5601869
2010-06-25	43.54	44.24	42.94	43.79	6846199
2010-06-28	43.79	43.87	41.80	41.84	5065580
2010-06-29	41.35	41.35	40.17	40.52	4931592
2010-06-30	40.77	41.65	40.00	40.15	4599613
2010-07-01	40.29	40.69	38.54	40.20	5260532
2010-07-02	40.40	40.55	39.08	39.65	3220677
2010-07-06	40.42	40.76	39.06	39.40	3419862
2010-07-07	39.80	41.40	39.72	41.38	3256966
2010-07-08	41.92	42.13	40.84	41.90	3591627
2010-07-09	41.95	42.19	41.24	41.79	2556809
2010-07-12	41.52	42.13	41.28	41.63	2283219
2010-07-13	42.15	42.56	41.69	41.75	2459253
2010-07-14	41.25	43.12	41.01	42.67	2746855
2010-07-15	42.86	42.86	40.99	41.91	4509425
2010-07-16	41.63	41.65	39.78	40.12	3258086
2010-07-19	40.18	40.23	38.91	39.75	2637974
2010-07-20	39.23	40.71	38.83	40.51	2598778
2010-07-21	40.78	40.79	39.14	39.31	2505640
2010-07-22	39.89	40.90	39.60	40.38	2507022
2010-07-23	40.35	40.38	38.38	40.02	5371469
2010-07-26	40.08	40.78	39.88	40.04	3972568
2010-07-27	39.10	39.15	36.13	37.24	16768527
2010-07-28	37.49	38.52	36.61	38.20	8171735
2010-07-29	38.94	39.20	37.66	38.31	5210800
2010-07-30	37.75	37.91	37.02	37.12	5279358
2010-08-02	38.30	38.59	37.57	38.23	3746933
2010-08-03	38.21	39.30	38.00	38.73	5176790
2010-08-04	39.08	39.64	38.76	39.46	3636249
2010-08-05	39.20	39.57	38.86	39.31	2936334
2010-08-06	38.60	39.19	38.16	38.59	3618597
2010-08-09	38.90	38.99	38.40	38.81	1906112
2010-08-10	38.24	38.71	37.93	38.41	2251696
2010-08-11	37.65	37.78	36.15	36.46	3492683
2010-08-12	36.11	36.77	35.76	36.33	2565007
2010-08-13	36.18	36.87	35.63	35.66	2396150
2010-08-16	35.37	35.57	34.90	35.05	4117691
2010-08-17	35.88	36.24	35.22	35.91	3807351
2010-08-18	35.74	35.74	34.76	35.10	3580325
2010-08-19	34.98	35.10	34.22	34.57	3676256
2010-08-20	34.27	34.27	33.35	33.47	4159198
2010-08-23	33.72	34.09	33.52	33.99	3553183
2010-08-24	33.53	33.89	32.91	33.39	3662255
2010-08-25	33.12	33.38	32.25	32.80	4400736
2010-08-26	33.02	33.85	32.71	32.93	4113794
2010-08-27	33.15	33.94	32.55	33.86	3376604
2010-08-30	33.78	34.69	33.78	34.03	2628093
2010-08-31	33.74	34.25	33.36	33.81	3091291
2010-09-01	34.67	35.26	34.44	35.18	3392096
2010-09-02	35.17	35.20	34.51	35.20	1580147
2010-09-03	35.53	36.12	35.49	36.04	2273535
2010-09-07	35.77	35.78	35.15	35.40	2169473
2010-09-08	35.50	36.32	35.38	36.23	2277413
2010-09-09	36.77	36.92	36.18	36.47	2746526
2010-09-10	36.58	37.38	36.35	37.04	2249562
2010-09-13	37.11	37.11	35.58	36.04	4314324
2010-09-14	35.96	36.28	35.53	36.02	2963146
2010-09-15	35.70	35.87	35.26	35.87	2710279
2010-09-16	35.67	35.77	34.86	35.21	3239026
2010-09-17	35.34	35.44	34.72	35.07	4464720
2010-09-20	35.13	36.29	34.84	36.22	3414198
2010-09-21	36.22	36.62	35.39	36.05	3642812
2010-09-22	36.06	36.39	35.24	35.32	3042426
2010-09-23	34.88	35.70	34.76	35.20	2618942
2010-09-24	35.69	36.22	35.28	36.06	2049247
2010-09-27	36.15	36.18	35.29	35.38	2459558
2010-09-28	35.55	37.23	34.93	36.94	6173350
2010-09-29	36.74	38.76	36.34	38.75	5433978
2010-09-30	39.09	39.32	37.67	38.13	3667138
2010-10-01	38.61	38.74	37.16	37.83	5098809
2010-10-04	37.79	37.97	36.92	37.12	3074429
2010-10-05	37.62	38.07	37.35	37.76	2926421
2010-10-06	37.88	38.43	37.66	37.79	2786461
2010-10-07	38.00	38.17	36.69	36.86	3165573
2010-10-08	36.82	36.96	36.34	36.68	4634938
2010-10-11	36.63	36.75	35.83	35.90	3665958
2010-10-12	35.92	35.92	35.11	35.85	4490301
2010-10-13	36.08	36.79	35.74	36.71	3507915
2010-10-14	36.73	37.52	36.52	37.31	3642959
2010-10-15	37.62	37.83	37.27	37.59	3829292
2010-10-18	37.52	38.35	37.10	38.22	2818654
2010-10-19	37.42	37.66	36.25	36.48	2436614
2010-10-20	36.48	36.95	36.46	36.86	2079606
2010-10-21	37.00	37.95	36.62	36.99	4758667
2010-10-22	37.09	37.32	36.42	36.75	1957397
2010-10-25	37.11	37.46	36.13	36.42	2577604
2010-10-26	36.34	36.49	35.43	35.73	2755914
2010-10-27	35.36	36.75	35.11	36.66	3539352
2010-10-28	37.85	38.05	36.06	36.77	4341074
2010-10-29	36.65	37.41	36.31	37.39	2932699
2010-11-01	38.10	39.54	37.50	38.01	5716360
2010-11-02	38.40	39.02	37.88	38.94	2568212
2010-11-03	39.11	39.50	37.95	38.57	3038279
2010-11-04	39.22	39.34	38.33	39.15	3313674
2010-11-05	39.26	39.45	38.73	39.40	1552736
2010-11-08	39.29	40.84	39.17	40.73	3002643
2010-11-09	43.29	44.70	42.19	42.59	8188457
2010-11-10	42.72	43.06	41.72	42.75	3394738
2010-11-11	42.47	43.41	42.30	43.40	2311295
2010-11-12	42.77	42.78	41.56	42.07	3027842
2010-11-15	42.56	42.70	41.47	41.59	2052752
2010-11-16	41.39	41.61	40.48	40.80	3863818
2010-11-17	40.74	41.33	40.50	41.02	1336223
2010-11-18	41.54	42.15	41.45	41.94	1592582
2010-11-19	41.89	43.47	41.39	43.39	3724608
2010-11-22	43.11	43.62	42.36	43.43	2257511
2010-11-23	42.93	42.96	41.75	42.22	2017632
2010-11-24	42.62	43.11	42.20	42.99	1635950
2010-11-26	42.57	43.18	42.25	42.52	648754
2010-11-29	42.29	42.67	41.68	42.56	1924309
2010-11-30	42.07	42.57	41.70	41.99	2055083
2010-12-01	42.76	43.22	42.66	42.83	2390358
2010-12-02	42.88	44.03	42.83	43.99	3370313
2010-12-03	43.75	45.85	43.31	45.64	4706561
2010-12-06	45.76	45.76	45.04	45.49	3347978
2010-12-07	46.15	46.25	44.97	45.11	1571657
2010-12-08	44.29	44.53	43.21	43.86	4486701
2010-12-09	43.96	44.10	41.27	42.44	6214388
2010-12-10	42.51	42.68	42.01	42.36	1949398
2010-12-13	42.57	43.00	42.23	42.28	1833386
2010-12-14	42.27	42.43	41.73	41.87	1752508
2010-12-15	41.76	42.68	41.53	41.99	1801616
2010-12-16	42.00	42.37	41.63	42.26	2379807
2010-12-17	42.18	42.73	42.18	42.71	2790335
2010-12-20	42.91	43.57	42.56	43.53	1733416
2010-12-21	43.74	44.60	43.62	44.20	1926543
2010-12-22	44.38	44.75	44.23	44.70	1812884
2010-12-23	44.53	44.86	44.38	44.56	1810846
2010-12-27	44.41	44.92	44.25	44.77	1145291
2010-12-28	44.91	45.33	44.58	45.05	1313668
2010-12-29	45.10	45.33	44.69	44.81	1698922
2010-12-30	44.82	45.35	44.62	44.97	1550297
2010-12-31	44.96	45.35	44.67	44.98	1019469
2011-01-03	45.63	45.86	45.21	45.62	1641101
2011-01-04	46.03	46.23	44.50	44.80	2131370
2011-01-05	44.27	45.00	44.20	44.77	1663099
2011-01-06	44.35	45.00	44.31	44.74	1979485
2011-01-07	45.04	45.90	44.84	45.87	3499412
2011-01-10	45.67	46.61	45.15	46.46	2904168
2011-01-11	47.09	48.17	47.03	47.67	3276479
2011-01-12	48.26	48.26	47.21	47.84	2061261
2011-01-13	47.71	48.18	47.13	48.16	3392046
2011-01-14	48.05	48.44	47.70	48.42	2749203
2011-01-18	47.76	48.38	47.55	47.99	2841554
2011-01-19	48.04	48.19	47.28	47.64	2342012
2011-01-20	47.08	47.29	45.58	45.85	5678429
2011-01-21	46.23	46.24	45.25	45.62	3815407
2011-01-24	45.13	46.76	45.13	46.72	2783989
2011-01-25	46.64	47.71	46.13	46.54	3859373
2011-01-26	46.75	48.07	46.70	47.90	1627702
2011-01-27	47.83	48.15	47.34	47.92	1516878
2011-01-28	47.93	48.26	47.49	47.66	1955865
2011-01-31	47.74	50.02	47.74	49.87	2200634
2011-02-01	48.81	50.00	48.75	49.18	2559124
2011-02-02	49.01	49.65	48.86	49.12	1606107
2011-02-03	49.02	49.82	48.80	49.67	1374786
2011-02-04	49.61	50.17	48.78	49.06	2710130
2011-02-07	49.30	49.98	48.99	49.03	1497902
2011-02-08	48.98	49.94	48.80	49.63	2105413
2011-02-09	49.35	49.49	47.64	47.84	2842028
2011-02-10	47.60	48.96	47.60	48.88	2376263
2011-02-11	48.78	49.40	48.51	48.78	1960685
2011-02-14	48.83	49.36	48.72	49.17	2251995
2011-02-15	49.07	49.31	48.21	48.73	1978958
2011-02-16	48.97	49.32	48.65	49.18	1760446
2011-02-17	49.28	49.73	48.33	48.69	2245076
2011-02-18	48.60	48.60	47.81	48.31	1867137
2011-02-22	48.52	49.32	48.14	48.66	2564520
2011-02-23	48.69	53.34	48.69	52.25	6113911
2011-02-24	52.90	53.93	51.90	52.09	3109145
2011-02-25	52.45	54.46	51.50	54.28	2839712
2011-02-28	55.07	55.49	53.68	54.30	3181292
2011-03-01	51.79	52.74	50.12	50.34	6975036
2011-03-02	50.14	50.47	49.27	49.86	3128049
2011-03-03	50.26	50.75	49.46	50.58	2531700
2011-03-04	50.54	51.05	49.64	50.58	2313038
2011-03-07	50.66	51.25	49.50	50.16	1689726
2011-03-08	50.25	50.30	48.92	49.02	1645554
2011-03-09	48.77	49.74	48.75	49.55	1717296
2011-03-10	48.77	48.77	46.73	47.14	2217189
2011-03-11	46.94	48.83	46.18	48.50	1515656
2011-03-14	48.46	50.23	48.25	49.92	3542545
2011-03-15	48.18	50.85	48.05	50.14	3073499
2011-03-16	50.12	52.96	50.12	52.05	4838543
2011-03-17	52.97	54.30	52.34	53.81	3608913
2011-03-18	54.30	54.47	51.99	52.33	3745919
2011-03-21	53.24	53.81	52.28	52.78	2726219
2011-03-22	52.91	53.75	52.45	53.61	2233042
2011-03-23	53.56	53.96	52.98	53.67	1679596
2011-03-24	54.04	55.11	53.09	55.00	2047977
2011-03-25	55.17	56.83	54.39	56.72	2428983
2011-03-28	56.66	57.25	54.98	55.08	1708366
2011-03-29	55.03	56.20	54.23	55.95	2426749
2011-03-30	56.64	59.23	56.45	57.55	4125208
2011-03-31	57.90	58.76	57.48	58.46	2415941
2011-04-01	58.98	59.43	57.75	58.05	2308730
2011-04-04	58.28	58.65	58.05	58.53	1475985
2011-04-05	58.33	59.03	58.18	58.85	1750816
2011-04-06	59.25	59.64	57.04	57.36	2071912
2011-04-07	57.16	58.09	56.68	57.76	1657472
2011-04-08	58.00	58.60	56.88	57.33	2144998
2011-04-11	57.52	58.03	55.88	56.36	1440472
2011-04-12	55.71	55.81	53.71	54.03	3930162
2011-04-13	54.60	55.24	53.29	53.83	2795816
2011-04-14	53.41	53.48	52.22	52.79	4392808
2011-04-15	53.16	53.67	52.36	53.25	2216226
2011-04-18	52.47	53.06	51.80	52.57	1543937
2011-04-19	52.60	53.14	51.90	52.57	1919495
2011-04-20	53.20	53.56	52.61	52.95	1852833
2011-04-21	53.91	54.38	53.10	54.21	3354359
2011-04-25	54.23	54.23	52.85	53.11	1668489
2011-04-26	53.17	53.90	52.90	53.21	1695533
2011-04-27	53.48	54.01	51.51	53.90	2252466
2011-04-28	53.58	55.39	52.96	54.92	2780152
2011-04-29	54.74	56.64	54.60	56.45	2671821
2011-05-02	56.88	57.53	55.94	56.35	2410999
2011-05-03	55.94	55.99	54.06	54.39	2201245
2011-05-04	54.60	54.61	53.03	53.46	2291879
2011-05-05	52.77	53.65	51.51	52.08	2712565
2011-05-06	52.64	53.96	50.92	52.01	2270204
2011-05-09	52.28	54.06	52.28	53.81	1981509
2011-05-10	53.88	54.62	52.97	54.37	1226418
2011-05-11	54.17	54.17	51.28	51.83	2620260
2011-05-12	51.61	52.80	50.68	52.13	1640591
2011-05-13	52.19	52.54	51.10	52.06	1362033
2011-05-16	51.77	53.04	51.35	51.60	1436471
2011-05-17	51.40	52.10	51.14	51.79	1989446
2011-05-18	51.98	53.50	51.98	52.35	2027142
2011-05-19	52.48	53.10	51.56	52.45	2068701
2011-05-20	52.43	54.42	51.42	54.24	2822853
2011-05-23	53.16	54.47	52.99	53.35	2005507
2011-05-24	53.65	54.78	53.23	53.54	1567482
2011-05-25	53.42	55.54	53.41	55.01	1920415
2011-05-26	55.00	55.65	54.17	55.59	1227846
2011-05-27	55.81	56.81	55.09	55.51	1569390
2011-05-31	56.55	56.67	54.41	55.92	1892253
2011-06-01	55.81	56.00	53.21	53.43	2105044
2011-06-02	53.51	54.33	52.58	53.97	1621936
2011-06-03	53.15	55.28	52.77	54.43	1615839
2011-06-06	54.19	54.48	52.40	52.48	2223585
2011-06-07	53.18	53.93	52.55	52.96	1813342
2011-06-08	53.06	54.55	53.06	53.85	1695365
2011-06-09	54.15	54.57	53.70	54.04	1693592
2011-06-10	53.69	54.15	52.74	52.78	1508338
2011-06-13	52.99	53.18	50.55	51.30	1766656
2011-06-14	51.87	52.57	51.60	52.15	1099101
2011-06-15	51.60	52.42	50.81	51.48	1401438
2011-06-16	51.60	52.72	51.33	52.12	1821467
2011-06-17	52.60	52.89	51.60	52.01	1656389
2011-06-20	51.71	52.55	51.52	52.18	1701043
2011-06-21	52.55	53.86	52.55	53.47	1184946
2011-06-22	53.26	54.67	53.05	53.62	1206938
2011-06-23	52.69	52.85	51.33	52.76	1296258
2011-06-24	52.72	52.75	51.91	52.28	1708227
2011-06-27	51.69	52.21	51.26	52.06	2135125
2011-06-28	52.57	53.85	52.38	53.82	1544184
2011-06-29	54.20	55.50	53.85	54.92	1231397
2011-06-30	55.22	56.00	55.13	55.50	1426836
2011-07-01	55.50	56.47	54.74	56.40	1366286
2011-07-05	56.45	57.10	56.02	56.55	1879067
2011-07-06	56.81	57.50	56.00	56.77	2055429
2011-07-07	57.44	58.30	56.37	57.08	2389027
2011-07-08	55.95	56.50	55.48	56.15	1439861
2011-07-11	55.37	55.37	53.55	53.88	2438184
2011-07-12	53.67	55.78	53.35	54.88	2507955
2011-07-13	54.86	56.78	54.86	56.00	1778969
2011-07-14	56.18	56.18	54.79	55.10	1999638
2011-07-15	57.90	61.99	57.64	61.78	8390015
2011-07-18	61.40	61.60	59.44	61.00	5232743
2011-07-19	61.98	63.96	61.98	63.52	3855150
2011-07-20	63.83	63.89	62.32	62.95	3576468
2011-07-21	63.48	64.33	62.76	63.05	3099921
2011-07-22	62.98	64.63	62.96	64.43	2532356
2011-07-25	63.55	64.42	63.12	63.79	1906195
2011-07-26	64.22	65.34	63.37	64.59	3316657
2011-07-27	63.65	65.30	63.65	64.30	4359724
2011-07-28	64.30	66.45	64.30	65.30	2750057
2011-07-29	64.45	66.18	64.00	65.16	2338518
2011-08-01	66.07	66.61	65.38	66.33	2821844
2011-08-02	65.82	67.33	64.51	64.58	3932645
2011-08-03	64.89	65.00	62.42	64.40	3158605
2011-08-04	62.90	62.98	59.22	59.48	3674370
2011-08-05	60.75	61.17	54.84	57.13	6270961
2011-08-08	55.17	55.36	51.56	51.90	4771279
2011-08-09	53.13	56.75	51.66	56.50	4711508
2011-08-10	55.48	57.98	54.79	55.28	4063776
2011-08-11	56.01	60.73	55.18	59.89	3368432
2011-08-12	60.84	61.92	59.30	60.04	2338598
2011-08-15	60.91	62.55	60.68	62.52	2138969
2011-08-16	61.48	64.82	61.20	62.38	3536836
2011-08-17	62.99	64.21	62.03	62.72	2119707
2011-08-18	60.40	60.46	57.34	58.05	3137362
2011-08-19	56.33	59.76	56.33	57.45	2181973
2011-08-22	59.08	59.47	55.87	56.50	1934949
2011-08-23	56.85	59.21	55.95	59.20	2295657
2011-08-24	58.90	60.51	58.14	60.38	2196421
2011-08-25	60.71	61.97	58.08	58.31	1763274
2011-08-26	57.76	59.89	56.99	59.76	1852214
2011-08-29	60.95	62.88	60.70	62.78	1557754
2011-08-30	62.35	65.82	62.02	65.30	3708653
2011-08-31	65.69	66.71	64.27	64.76	3058125
2011-09-01	65.24	66.61	65.00	65.16	1829513
2011-09-02	63.12	64.61	62.12	63.62	1488972
2011-09-06	62.20	64.08	60.66	63.89	2071893
2011-09-07	65.02	66.09	64.67	66.00	1958693
2011-09-08	65.63	66.92	64.84	65.39	1762432
2011-09-09	64.31	64.80	61.96	62.80	1902268
2011-09-12	61.38	63.15	60.75	62.80	1938853
2011-09-13	63.12	63.71	61.60	63.37	1854087
2011-09-14	63.37	63.60	61.35	62.25	4086804
2011-09-15	63.29	64.14	62.35	63.27	2339047
2011-09-16	63.23	63.74	62.38	63.44	3112912
2011-09-19	61.66	70.45	60.11	65.83	10214192
2011-09-20	65.52	67.10	64.11	64.89	3043087
2011-09-21	64.75	77.24	64.22	67.96	16177991
2011-09-22	65.21	73.09	64.51	66.10	7672725
2011-09-23	65.40	65.60	57.77	58.53	8647024
2011-09-26	58.97	60.53	56.92	60.00	3684673
2011-09-27	61.54	65.40	61.54	63.41	5728256
2011-09-28	63.97	64.79	59.05	59.31	3452503
2011-09-29	61.15	61.80	57.23	59.88	3441643
2011-09-30	58.47	60.41	57.56	58.46	3005518
2011-10-03	57.56	57.96	55.56	55.72	2803554
2011-10-04	55.02	57.10	52.21	56.72	4498479
2011-10-05	56.80	60.80	55.37	60.18	3012904
2011-10-06	59.68	61.97	58.80	60.71	2849827
2011-10-07	61.12	61.44	59.08	59.98	2138688
2011-10-10	61.13	63.87	61.04	63.30	2310433
2011-10-11	62.44	63.83	62.07	62.93	2027053
2011-10-12	63.33	64.88	62.82	62.92	2305159
2011-10-13	62.52	69.35	61.28	68.44	7219984
2011-10-14	69.01	72.49	67.40	72.46	4916460
2011-10-17	71.73	74.05	71.61	72.94	3675483
2011-10-18	73.41	74.93	71.37	74.40	3616917
2011-10-19	72.23	74.02	70.53	71.28	4132528
2011-10-20	71.21	73.00	70.40	72.63	2142493
2011-10-21	73.36	74.43	72.13	73.98	1766840
2011-10-24	74.74	74.74	73.00	74.00	1975283
2011-10-25	74.28	74.28	70.27	70.37	2173694
2011-10-26	73.46	73.46	66.61	70.02	3546912
2011-10-27	71.64	72.49	68.35	71.35	4002402
2011-10-28	70.13	73.50	70.13	73.25	3092369
2011-10-31	71.79	71.82	68.84	68.84	2261711
2011-11-01	66.46	69.62	66.46	68.72	2963201
2011-11-02	70.66	70.89	68.71	70.15	3463479
2011-11-03	71.00	72.22	69.76	71.25	2242682
2011-11-04	70.47	72.39	69.93	71.98	2583576
2011-11-07	71.42	72.86	69.61	70.96	1593526
2011-11-08	71.41	71.41	69.35	71.12	1619242
2011-11-09	69.00	69.46	67.42	67.67	2226224
2011-11-10	69.00	71.57	68.28	71.19	2239165
2011-11-11	72.04	73.00	71.43	72.92	1751915
2011-11-14	72.37	72.37	70.15	70.80	1182685
2011-11-15	70.52	71.71	69.89	71.25	1107115
2011-11-16	70.83	72.67	70.11	70.33	1589158
2011-11-17	69.87	72.72	67.88	68.50	3206656
2011-11-18	68.93	70.25	68.48	69.76	2093256
2011-11-21	68.48	68.60	65.72	67.67	2283957
2011-11-22	67.67	68.24	66.13	66.97	1569577
2011-11-23	65.86	66.72	64.51	64.55	1688006
2011-11-25	64.25	65.00	63.65	63.90	562869
2011-11-28	66.25	67.41	66.22	66.88	1288246
2011-11-29	67.64	69.51	67.30	68.58	1586198
2011-11-30	71.41	73.74	71.35	71.71	2377631
2011-12-01	71.33	73.00	70.13	71.43	2600563
2011-12-02	72.17	72.35	70.26	70.53	1565631
2011-12-05	71.49	72.13	69.70	70.63	1274679
2011-12-06	70.54	71.28	69.53	70.74	1320905
2011-12-07	70.71	70.71	67.24	68.04	1797798
2011-12-08	67.74	69.39	67.38	67.95	2064023
2011-12-09	68.20	68.53	67.55	68.13	1537050
2011-12-12	67.42	67.42	64.17	64.92	1984308
2011-12-13	65.18	66.04	61.56	61.95	5106673
2011-12-14	60.82	61.03	58.92	59.76	3842717
2011-12-15	60.75	60.75	58.91	59.71	2242882
2011-12-16	60.28	61.45	59.41	60.20	2263156
2011-12-19	60.11	61.14	59.15	59.45	2029396
2011-12-20	60.70	62.76	60.68	62.51	1694019
2011-12-21	62.14	62.61	60.75	62.45	1374188
2011-12-22	62.92	63.95	62.12	63.49	1833411
2011-12-23	63.54	63.82	62.31	62.62	840513
2011-12-27	62.43	63.72	62.43	63.11	1013385
2011-12-28	63.02	63.36	61.40	61.81	1030256
2011-12-29	62.13	62.85	61.79	62.49	979095
2011-12-30	62.62	63.28	61.55	61.94	1095465
2012-01-03	63.73	63.97	61.08	61.18	2444512
2012-01-04	61.16	61.57	60.29	61.19	3323232
2012-01-05	60.94	62.01	60.15	61.39	2118877
2012-01-06	61.65	61.97	60.59	60.74	1577120
2012-01-09	60.60	60.86	58.41	58.65	2336284
2012-01-10	59.33	59.68	56.71	58.02	3484300
2012-01-11	57.33	57.33	53.61	54.36	6197402
2012-01-12	54.37	55.86	53.22	54.36	5555916
2012-01-13	53.35	54.83	53.29	54.16	3129006
2012-01-17	54.44	54.95	52.34	54.53	4104604
2012-01-18	54.47	56.52	54.13	56.37	3387804
2012-01-19	56.35	56.64	53.44	54.06	3031055
2012-01-20	54.66	54.85	53.29	54.02	2998135
2012-01-23	55.97	59.26	55.97	59.00	6352422
2012-01-24	58.25	58.49	56.73	57.20	3793495
2012-01-25	57.02	60.12	56.16	59.86	3453580
2012-01-26	59.89	60.05	55.58	55.92	4377286
2012-01-27	55.58	57.66	55.58	57.43	2950298
2012-01-30	56.72	58.06	56.34	57.76	2140112
2012-01-31	58.32	58.55	56.58	57.52	2782217
2012-02-01	57.84	59.06	56.81	58.53	3155397
2012-02-02	58.56	60.14	58.17	58.38	2566508
2012-02-03	59.09	59.39	58.32	59.20	1815515
2012-02-06	59.09	60.98	58.25	60.81	2198955
2012-02-07	60.76	62.49	59.73	62.23	2494580
2012-02-08	61.98	62.75	60.96	61.68	2390608
2012-02-09	62.06	63.93	61.96	63.35	2558653
2012-02-10	61.64	63.23	61.58	62.82	1987674
2012-02-13	63.51	63.66	62.33	63.29	1839384
2012-02-14	63.34	63.64	62.56	63.25	1614736
2012-02-15	63.69	64.25	62.64	63.11	2129971
2012-02-16	63.15	63.84	62.45	63.37	2407250
2012-02-17	64.42	65.92	64.21	65.72	2744010
2012-02-21	66.21	66.63	63.81	64.27	3038041
2012-02-22	66.09	68.50	65.33	66.10	4904378
2012-02-23	66.15	66.45	64.78	66.07	2124190
2012-02-24	66.11	66.95	65.74	65.94	2009135
2012-02-27	65.02	65.12	63.93	64.10	2219763
2012-02-28	64.08	64.29	63.00	63.72	2560138
2012-02-29	63.86	64.19	62.66	63.68	2382761
2012-03-01	63.70	64.94	62.71	64.60	2113213
2012-03-02	64.18	64.53	62.38	62.75	1499574
2012-03-05	62.68	63.70	62.30	63.48	2372682
2012-03-06	62.26	62.77	61.50	62.56	2710322
2012-03-07	62.55	63.46	61.51	63.35	2507725
2012-03-08	63.74	64.70	63.51	64.29	1274455
2012-03-09	64.30	64.96	63.02	63.51	1504203
2012-03-12	63.50	63.50	61.93	62.05	1223713
2012-03-13	62.44	62.70	61.08	62.02	1711748
2012-03-14	62.00	62.50	60.52	60.84	1526597
2012-03-15	60.90	62.33	60.09	60.59	1983305
2012-03-16	60.93	62.56	60.90	62.31	2810832
2012-03-19	62.39	64.00	62.03	63.46	1350808
2012-03-20	62.72	62.76	61.91	62.46	1772584
2012-03-21	62.48	62.71	61.82	62.45	1820089
2012-03-22	61.45	61.45	58.54	58.90	2688131
2012-03-23	58.91	59.29	58.20	59.03	2742839
2012-03-26	59.43	59.55	58.73	59.27	2141284
2012-03-27	59.15	59.42	58.45	58.57	1079671
2012-03-28	58.38	58.38	57.03	57.54	1471298
2012-03-29	56.99	57.47	56.11	56.96	1654439
2012-03-30	57.34	58.38	57.21	58.14	1839157
2012-04-02	57.78	59.37	57.52	58.73	1453469
2012-04-03	58.49	58.74	57.49	58.16	1332266
2012-04-04	57.48	58.10	57.12	57.61	1383666
2012-04-05	57.72	59.12	57.29	57.65	1348907
2012-04-09	56.59	57.17	55.96	56.49	1193773
2012-04-10	56.48	58.00	56.20	56.79	2907748
2012-04-11	57.42	57.43	55.00	55.02	2073229
2012-04-12	55.02	56.50	54.86	56.30	2289684
2012-04-13	56.91	57.22	55.59	55.86	1608157
2012-04-16	56.21	56.49	54.95	55.25	1597235
2012-04-17	55.63	56.86	55.48	56.58	2510439
2012-04-18	56.27	57.21	56.22	56.69	2433555
2012-04-19	56.42	59.34	56.23	58.58	3791666
2012-04-20	59.19	59.45	57.64	57.69	1815644
2012-04-23	56.76	59.20	56.50	58.07	2111717
2012-04-24	58.41	58.93	57.67	58.54	1404235
2012-04-25	59.04	60.36	58.81	60.16	2673022
2012-04-26	60.36	63.40	59.01	62.64	7072569
2012-04-27	62.82	64.20	61.35	63.91	3037352
2012-04-30	63.93	66.69	63.51	66.66	4752378
2012-05-01	66.94	68.87	66.15	68.34	4005585
2012-05-02	67.44	67.80	64.74	65.12	3926133
2012-05-03	65.30	65.97	64.21	64.67	3022545
2012-05-04	64.12	64.55	63.45	63.68	2601262
2012-05-07	63.53	64.23	63.02	63.56	4032610
2012-05-08	63.25	65.14	62.61	64.90	3953392
2012-05-09	63.76	68.24	63.60	67.83	6604256
2012-05-10	68.18	69.18	66.45	67.22	4023359
2012-05-11	66.38	68.45	66.27	67.04	2425976
2012-05-14	65.89	66.59	65.29	66.06	2073984
2012-05-15	66.13	66.68	63.67	64.12	2625756
2012-05-16	64.34	65.82	64.04	64.28	2301067
2012-05-17	64.29	64.98	62.47	62.56	2946855
2012-05-18	63.09	63.25	61.00	61.46	2919229
2012-05-21	61.46	63.64	61.24	63.12	2391011
2012-05-22	63.40	65.67	63.21	63.83	2954299
2012-05-23	63.36	64.48	62.11	64.35	1875020
2012-05-24	64.75	64.75	61.32	62.17	2652877
2012-05-25	62.12	62.70	60.57	61.01	3661596
2012-05-29	61.65	62.35	60.10	60.85	3639526
2012-05-30	60.22	60.22	57.95	58.68	3263282
2012-05-31	58.68	58.78	55.95	57.44	4168567
2012-06-01	55.93	56.31	54.37	54.57	2988141
2012-06-04	54.91	55.35	53.09	54.63	4044932
2012-06-05	53.91	56.15	53.55	55.74	2600186
2012-06-06	56.68	58.84	56.56	58.59	3437401
2012-06-07	59.20	59.74	56.45	56.65	2444002
2012-06-08	55.88	56.80	55.19	56.60	1808549
2012-06-11	57.33	57.43	55.35	55.42	1361973
2012-06-12	55.94	56.54	55.12	56.18	2225730
2012-06-13	55.81	56.81	54.92	55.25	1989192
2012-06-14	55.46	57.41	54.88	57.23	3177615
2012-06-15	57.26	57.76	56.80	57.01	3421872
2012-06-18	56.60	59.30	56.23	58.75	3579479
2012-06-19	59.55	61.04	58.64	60.25	3330518
2012-06-20	60.46	60.87	58.79	59.33	2245789
2012-06-21	59.52	59.53	56.81	56.92	1732235
2012-06-22	57.49	59.59	56.93	59.23	2573893
2012-06-25	58.85	59.20	57.49	58.09	2941862
2012-06-26	58.11	60.30	57.82	59.69	2369161
2012-06-27	60.72	63.14	60.40	62.63	4065258
2012-06-28	62.33	63.20	60.29	61.37	3630378
2012-06-29	62.80	63.19	59.30	61.87	4292522
2012-07-02	61.48	61.61	59.47	60.89	2093350
2012-07-03	61.55	62.74	61.42	62.69	1026682
2012-07-05	62.57	62.64	61.32	61.63	982417
2012-07-06	60.62	62.04	60.21	60.80	1378821
2012-07-09	60.69	61.82	60.30	61.59	1168062
2012-07-10	62.06	62.38	59.44	59.75	1934985
2012-07-11	59.82	60.08	58.05	58.76	2697267
2012-07-12	57.78	57.92	56.50	57.50	2977715
2012-07-13	58.35	59.09	57.79	58.95	1856477
2012-07-16	58.59	60.41	58.45	60.06	1368980
2012-07-17	60.23	63.14	59.30	62.50	2672331
2012-07-18	62.50	63.19	61.91	62.79	1784798
2012-07-19	62.91	63.07	61.31	61.60	1454448
2012-07-20	61.23	62.02	60.89	61.96	1158046
2012-07-23	60.51	61.73	59.75	61.50	1085286
2012-07-24	61.44	61.87	59.98	60.63	1902973
2012-07-25	60.25	62.70	58.88	60.53	4290555
2012-07-26	62.02	62.46	58.76	61.17	2097659
2012-07-27	61.35	63.08	60.89	62.69	1673062
2012-07-30	62.83	65.68	62.63	64.29	3110683
2012-07-31	64.04	64.80	62.43	62.60	1935533
2012-08-01	62.80	63.69	61.75	63.56	1611395
2012-08-02	62.72	62.81	60.05	61.16	2003610
2012-08-03	62.51	63.75	61.74	63.18	1504314
2012-08-06	63.25	64.04	62.96	63.15	944210
2012-08-07	63.64	66.37	63.26	65.21	1959946
2012-08-08	64.96	65.48	64.38	65.12	1355120
2012-08-09	64.60	67.35	64.41	66.14	1804980
2012-08-10	65.45	66.22	64.24	66.13	1879305
2012-08-13	65.80	67.84	65.58	66.60	2514179
2012-08-14	66.72	67.12	64.90	66.22	1689663
2012-08-15	66.37	67.00	65.74	66.63	1365642
2012-08-16	67.27	69.68	67.18	68.91	3240024
2012-08-17	68.99	69.80	68.64	69.66	1949281
2012-08-20	69.57	70.00	67.74	67.95	1768519
2012-08-21	68.58	69.21	66.80	67.13	1670697
2012-08-22	67.08	67.30	66.14	67.00	1304923
2012-08-23	66.92	66.97	65.59	65.66	1106911
2012-08-24	65.71	66.44	65.50	66.27	1436908
2012-08-27	66.38	67.39	65.70	66.27	1126944
2012-08-28	66.14	66.88	65.04	65.91	868051
2012-08-29	66.05	66.05	65.25	65.42	633413
2012-08-30	65.13	65.23	64.38	64.55	763485
2012-08-31	65.11	65.60	64.20	65.19	1327041
2012-09-04	65.00	65.78	64.25	65.41	1368159
2012-09-05	65.44	65.58	64.88	65.28	1066620
2012-09-06	66.02	66.67	65.24	65.84	2483984
2012-09-07	66.17	67.48	65.84	67.41	1317254
2012-09-10	67.70	68.64	67.24	67.75	1521094
2012-09-11	68.42	71.47	68.42	70.57	2874246
2012-09-12	70.82	72.48	70.00	70.75	1533174
2012-09-13	70.59	71.63	69.41	70.70	2226510
2012-09-14	71.19	71.69	69.19	70.10	2388373
2012-09-17	69.92	70.64	69.01	69.44	880405
2012-09-18	69.43	69.83	68.52	68.97	1608649
2012-09-19	69.04	69.66	68.24	68.97	1322568
2012-09-20	68.37	69.53	67.80	69.22	1146453
2012-09-21	69.82	70.30	69.21	69.56	1381487
2012-09-24	68.60	68.96	67.91	68.12	983287
2012-09-25	68.54	68.54	67.02	67.08	1043863
2012-09-26	66.87	68.49	66.20	67.75	1656179
2012-09-27	68.54	70.76	68.50	70.08	1593476
2012-09-28	69.60	70.23	68.36	69.87	1625438
2012-10-01	70.71	71.29	70.13	70.40	1332939
2012-10-02	70.81	70.96	69.22	70.01	1261174
2012-10-03	69.68	69.68	68.39	68.97	1112312
2012-10-04	69.56	70.67	69.27	70.57	1216750
2012-10-05	70.79	70.80	68.53	69.03	1303067
2012-10-08	68.39	70.34	68.30	70.23	979165
2012-10-09	70.29	70.59	69.59	69.85	1464163
2012-10-10	69.71	70.58	69.16	70.26	1373932
2012-10-11	71.11	73.41	70.68	73.28	2501903
2012-10-12	73.13	73.94	71.65	71.73	1487845
2012-10-15	71.01	72.16	69.50	70.68	1692499
2012-10-16	71.22	71.86	70.41	71.20	1199760
2012-10-17	71.52	71.76	70.20	70.57	1704453
2012-10-18	70.35	70.96	69.92	70.50	1454161
2012-10-19	70.38	70.56	68.25	68.83	1782897
2012-10-22	68.85	69.47	68.20	68.78	2018179
2012-10-23	67.95	68.23	66.74	67.80	1792723
2012-10-24	68.05	68.42	66.43	66.70	1781541
2012-10-25	66.97	67.39	64.14	66.45	3194416
2012-10-26	66.00	66.79	65.47	66.10	1530550
2012-10-31	66.35	66.35	64.90	65.36	1568786
2012-11-01	65.41	65.99	64.33	65.47	1549781
2012-11-02	65.52	66.37	64.70	65.10	1484717
2012-11-05	64.93	66.79	64.42	66.54	1388384
2012-11-06	66.78	68.00	66.54	67.07	1748288
2012-11-07	66.24	66.83	65.45	66.25	1397902
2012-11-08	66.22	67.41	65.73	65.75	1571542
2012-11-09	65.69	67.25	65.12	66.30	1363314
2012-11-12	66.30	66.74	65.91	66.61	849393
2012-11-13	66.03	69.09	66.01	68.01	1638628
2012-11-14	67.97	68.36	66.87	67.61	1374386
2012-11-15	67.31	68.08	66.45	67.33	993376
2012-11-16	67.46	67.49	65.70	67.09	1450925
2012-11-19	68.04	68.13	67.12	67.70	1882420
2012-11-20	67.57	68.15	67.11	68.15	954966
2012-11-21	68.10	68.85	67.85	68.79	678035
2012-11-23	68.94	69.74	68.67	69.73	286228
2012-11-26	69.00	69.33	67.08	67.54	1832791
2012-11-27	67.50	67.70	66.73	66.82	731506
2012-11-28	66.00	67.48	65.34	67.43	1161735
2012-11-29	67.75	68.84	65.58	65.67	2680419
2012-11-30	65.79	65.83	63.95	64.02	3702556
2012-12-03	64.74	64.78	63.38	64.03	2039856
2012-12-04	63.95	64.28	62.64	63.21	2194961
2012-12-05	63.72	65.18	63.61	64.61	1607375
2012-12-06	64.60	65.00	63.95	64.58	1751028
2012-12-07	64.85	65.11	64.39	64.68	876440
2012-12-10	64.64	65.00	63.54	63.74	1247869
2012-12-11	64.02	64.88	63.55	64.71	1466321
2012-12-12	64.84	66.24	64.58	65.84	1631062
2012-12-13	65.58	65.85	63.47	63.56	1754767
2012-12-14	63.13	63.56	61.73	62.12	2266363
2012-12-17	62.50	63.71	62.27	63.52	1949905
2012-12-18	63.57	64.85	63.42	64.47	1435357
2012-12-19	64.30	64.35	63.22	63.32	1070610
2012-12-20	63.47	64.14	62.99	63.38	2265780
2012-12-21	62.83	63.76	62.71	63.72	1959436
2012-12-24	63.17	63.54	62.67	63.34	514481
2012-12-26	63.65	64.23	62.67	62.85	626888
2012-12-27	62.98	63.13	62.11	62.97	895085
2012-12-28	62.51	62.69	61.95	62.02	788512
2012-12-31	61.84	62.93	61.03	62.83	1547907
2013-01-02	63.65	63.65	61.25	62.05	2271167
2013-01-03	61.97	63.92	61.63	63.40	1842417
2013-01-04	63.63	65.19	63.44	65.14	1268113
2013-01-07	65.11	65.61	64.43	65.21	1692815
2013-01-08	65.02	65.10	63.39	64.17	1776616
2013-01-09	64.28	65.08	63.04	63.56	2000600
2013-01-10	63.72	64.60	63.23	63.83	1476780
2013-01-11	63.38	64.40	63.19	64.39	1941484
2013-01-14	64.41	65.36	64.20	64.76	1326322
2013-01-15	64.62	65.97	64.42	65.93	1272079
2013-01-16	66.70	67.58	65.55	66.89	3036761
2013-01-17	67.02	68.05	66.84	67.46	1891041
2013-01-18	67.71	68.27	67.04	68.27	1047647
2013-01-22	68.25	68.80	67.07	68.56	1682710
2013-01-23	68.40	68.77	67.40	67.99	1140188
2013-01-24	68.14	69.40	68.14	68.51	1145304
2013-01-25	68.54	69.19	68.34	68.70	916664
2013-01-28	68.42	68.43	67.00	67.35	1679298
2013-01-29	67.47	68.34	67.05	68.03	1223228
2013-01-30	68.36	69.10	67.73	68.49	2044269
2013-01-31	68.15	69.13	66.02	67.17	2169105
2013-02-01	67.71	67.98	67.03	67.77	922483
2013-02-04	67.27	68.00	67.04	67.35	1074127
2013-02-05	67.62	69.55	67.40	69.51	2027642
2013-02-06	68.94	71.67	68.94	70.75	2619299
2013-02-07	70.80	71.32	70.19	71.00	1186025
2013-02-08	71.62	72.26	71.35	72.15	1082132
2013-02-11	72.14	72.15	70.49	70.68	1104074
2013-02-12	71.48	71.48	70.08	71.03	1084277
2013-02-13	71.03	71.43	70.84	71.31	952791
2013-02-14	71.12	72.12	70.78	71.73	1408524
2013-02-15	71.49	71.56	69.94	70.36	1269563
2013-02-19	70.79	72.60	70.35	72.49	1896196
2013-02-20	72.24	72.39	70.19	70.25	1689885
2013-02-21	70.22	70.56	68.97	70.15	1098074
2013-02-22	70.48	71.97	70.45	71.71	1116331
2013-02-25	72.10	72.73	70.47	70.47	1370802
2013-02-26	70.96	71.89	70.30	71.36	1196544
2013-02-27	71.37	74.65	71.37	74.21	2177155
2013-02-28	74.21	77.18	73.92	76.80	3149574
2013-03-01	76.36	78.22	75.67	77.39	1744913
2013-03-04	77.32	78.25	76.71	77.25	1588767
2013-03-05	78.09	79.51	77.79	78.53	1695582
2013-03-06	78.61	79.08	77.50	77.63	1676020
2013-03-07	77.82	79.50	77.47	78.84	1760186
2013-03-08	79.70	79.75	78.45	78.84	1580211
2013-03-11	78.76	79.54	77.81	79.32	1247402
2013-03-12	79.22	79.52	78.46	79.30	1720013
2013-03-13	79.63	79.95	79.01	79.75	1230877
2013-03-14	79.91	82.16	79.64	82.07	1698988
2013-03-15	82.13	83.15	81.46	82.00	2004413
2013-03-18	81.14	82.78	81.14	82.20	1446726
2013-03-19	82.28	82.77	79.88	80.61	1560076
2013-03-20	81.07	81.33	79.85	80.86	1411679
2013-03-21	81.48	82.27	80.45	81.74	1498535
2013-03-22	82.04	82.45	80.25	80.76	1544402
2013-03-25	81.09	81.96	80.64	81.16	1545795
2013-03-26	81.40	82.76	81.08	82.46	1255795
2013-03-27	82.00	82.18	81.02	82.08	1326460
2013-03-28	82.00	82.19	80.54	81.04	1330738
2013-04-01	80.11	81.00	79.30	80.34	1170843
2013-04-02	80.46	80.58	78.80	79.10	1091936
2013-04-03	79.32	79.78	75.98	76.49	1957962
2013-04-04	76.52	76.90	75.66	76.51	1062534
2013-04-05	76.11	79.34	75.77	79.12	1439530
2013-04-08	79.25	80.64	79.15	80.64	1112409
2013-04-09	80.48	80.91	79.21	80.09	1652401
2013-04-10	80.26	80.60	79.60	79.86	1914659
2013-04-11	80.50	81.02	79.65	80.29	1320286
2013-04-12	80.05	80.25	78.47	78.91	1132314
2013-04-15	77.87	77.87	73.98	73.99	2132326
2013-04-16	75.50	75.73	73.28	74.92	2599566
2013-04-17	73.97	74.45	71.45	71.78	4428876
2013-04-18	72.06	75.09	71.14	74.55	3196364
2013-04-19	74.85	75.75	73.90	75.55	2106226
2013-04-22	75.30	75.65	74.07	75.32	1165138
2013-04-23	75.60	75.91	74.65	75.83	1115198
2013-04-24	75.72	76.54	74.54	75.19	2047101
2013-04-25	75.77	78.69	75.69	77.46	1801786
2013-04-26	76.58	76.72	73.07	74.00	2804470
2013-04-29	74.71	75.71	73.64	74.17	1906071
2013-04-30	74.13	74.13	72.67	73.52	1263074
2013-05-01	73.15	73.15	71.57	71.85	1343133
2013-05-02	72.05	73.10	71.44	72.49	2395344
2013-05-03	72.83	74.80	72.33	74.43	1200850
2013-05-06	74.00	74.89	73.87	74.16	1407312
2013-05-07	74.34	76.21	74.02	75.40	1431323
2013-05-08	75.57	75.57	73.33	74.32	2372341
2013-05-09	74.32	76.50	74.09	75.96	1827521
2013-05-10	75.76	76.34	74.86	76.18	1524800
2013-05-13	75.72	77.05	75.03	75.29	1374028
2013-05-14	75.42	76.41	75.04	75.96	949079
2013-05-15	75.69	76.34	74.95	75.73	1114321
2013-05-16	75.46	76.05	74.71	74.86	666644
2013-05-17	75.23	76.82	74.93	76.50	1322363
2013-05-20	76.10	77.64	75.28	77.38	1949801
2013-05-21	77.59	79.13	77.57	78.61	1808701
2013-05-22	78.49	79.50	76.70	77.26	1831184
2013-05-23	76.21	78.21	75.75	78.03	983268
2013-05-24	77.53	77.87	76.68	77.07	1285006
2013-05-28	78.42	78.66	77.00	77.62	1066158
2013-05-29	77.12	78.01	76.64	76.80	1061132
2013-05-30	76.75	77.19	76.03	76.22	937494
2013-05-31	76.16	76.77	75.17	75.18	1049382
2013-06-03	75.29	75.93	73.99	74.62	1108847
2013-06-04	74.93	75.72	73.55	74.39	1340167
2013-06-05	74.30	74.43	73.13	73.16	1305090
2013-06-06	73.25	74.24	72.77	74.22	1089325
2013-06-07	74.66	76.37	74.48	76.16	1056156
2013-06-10	76.27	76.95	75.89	76.29	1576049
2013-06-11	75.54	75.68	74.00	74.71	1417300
2013-06-12	75.11	75.34	73.21	73.49	746914
2013-06-13	73.24	74.85	72.79	74.79	1229993
2013-06-14	74.82	75.39	73.08	73.37	1176413
2013-06-17	74.17	77.62	74.17	77.37	2100772
2013-06-18	77.46	80.05	77.22	79.46	2259402
2013-06-19	79.17	80.24	78.89	79.24	1344608
2013-06-20	77.96	78.45	75.99	77.52	2395303
2013-06-21	77.89	78.10	76.48	77.30	2650030
2013-06-24	75.74	79.14	74.53	78.67	2061328
2013-06-25	79.62	80.07	78.96	79.68	1388755
2013-06-26	80.29	80.47	78.80	79.33	976927
2013-06-27	79.70	81.13	78.72	78.94	2433880
2013-06-28	78.70	78.76	77.09	77.32	2397814
2013-07-01	77.62	78.15	76.49	77.09	1781910
2013-07-02	77.13	79.16	77.02	78.26	1521793
2013-07-03	77.84	78.42	76.64	77.47	790498
2013-07-05	77.93	78.02	76.71	77.62	1369039
2013-07-08	78.40	80.00	78.25	78.92	1008394
2013-07-09	79.38	80.36	79.09	79.98	1903991
2013-07-10	80.07	80.26	78.78	79.09	1052514
2013-07-11	80.10	80.31	77.49	77.73	2473447
2013-07-12	77.74	77.89	76.69	77.30	1373301
2013-07-15	77.45	78.13	77.00	77.63	1446112
2013-07-16	77.32	77.79	75.76	77.02	1538483
2013-07-17	77.13	77.25	75.00	75.70	2171830
2013-07-18	74.66	77.99	74.66	77.50	1262654
2013-07-19	77.71	78.63	76.75	78.55	930856
2013-07-22	78.32	78.70	77.53	77.98	882333
2013-07-23	78.31	78.63	76.44	76.69	1363371
2013-07-24	76.81	76.86	75.33	76.05	1256246
2013-07-25	79.33	85.23	78.10	81.39	7936252
2013-07-26	80.75	82.35	79.74	80.46	1787790
2013-07-29	80.80	80.95	78.63	79.39	1753310
2013-07-30	79.45	80.48	78.65	79.86	913946
2013-07-31	80.12	81.86	78.98	79.10	1627370
2013-08-01	79.48	80.57	78.76	80.51	1256848
2013-08-02	79.93	81.45	79.73	81.36	820014
2013-08-05	81.25	81.95	80.85	81.78	1078310
2013-08-06	81.30	81.99	80.23	81.52	898469
2013-08-07	81.06	82.40	78.62	79.23	1611702
2013-08-08	79.32	80.02	77.89	79.93	1491393
2013-08-09	80.21	80.25	78.73	79.50	980062
2013-08-12	79.18	79.82	78.40	78.80	1051042
2013-08-13	79.19	79.31	77.93	79.03	667068
2013-08-14	79.10	79.36	78.00	78.32	811828
2013-08-15	77.15	78.19	76.40	78.08	1330217
2013-08-16	77.15	78.34	77.15	77.66	1077418
2013-08-19	77.78	78.01	75.53	75.67	1160986
2013-08-20	76.39	77.36	75.70	76.62	1406383
2013-08-21	76.70	77.22	75.89	75.95	1128792
2013-08-22	76.07	77.46	76.05	77.28	1105635
2013-08-23	77.39	77.39	76.33	77.06	807767
2013-08-26	77.32	77.87	77.10	77.24	955461
2013-08-27	75.89	76.96	75.89	76.15	911757
2013-08-28	76.15	77.39	76.15	76.72	801108
2013-08-29	76.71	76.89	75.10	75.57	1151581
2013-08-30	75.63	75.83	74.69	74.98	906435
2013-09-03	75.98	76.96	75.96	76.54	1323764
2013-09-04	76.43	77.08	75.33	76.35	1636765
2013-09-05	76.60	77.22	76.16	76.46	1555486
2013-09-06	76.41	77.90	75.87	76.50	1289321
2013-09-09	77.19	78.44	77.09	78.39	1391200
2013-09-10	78.43	78.83	77.21	78.38	1015381
2013-09-11	78.46	79.72	78.06	79.69	1023839
2013-09-12	79.63	79.85	78.69	78.99	1170473
2013-09-13	78.88	78.97	78.01	78.64	766709
2013-09-16	79.39	79.87	78.34	78.62	904927
2013-09-17	78.57	79.69	78.23	79.13	795400
2013-09-18	78.97	81.00	78.81	79.69	1545600
2013-09-19	79.95	80.37	78.46	78.83	1394491
2013-09-20	78.79	79.58	78.34	78.68	1482937
2013-09-23	78.18	78.45	77.28	78.19	900739
2013-09-24	78.06	78.29	77.25	77.48	1059211
2013-09-25	77.30	77.96	75.68	75.76	2225703
2013-09-26	76.03	78.14	75.88	78.09	2109135
2013-09-27	77.70	78.07	77.08	77.31	1058818
2013-09-30	76.44	76.80	75.63	75.89	1478074
2013-10-01	75.83	76.40	75.59	75.95	1552622
2013-10-02	75.55	75.98	74.63	75.71	2239717
2013-10-03	75.41	75.93	74.94	75.22	1128992
2013-10-04	75.44	76.86	75.10	76.56	1018713
2013-10-07	75.67	77.13	75.29	75.56	1277411
2013-10-08	75.67	76.18	73.79	73.83	1237220
2013-10-09	73.89	75.63	73.55	75.00	2524966
2013-10-10	76.11	78.46	75.49	77.98	2317054
2013-10-11	77.75	79.69	77.59	78.90	1405692
2013-10-14	78.57	79.63	77.97	79.33	1012745
2013-10-15	79.03	79.78	78.32	78.92	902641
2013-10-16	79.66	81.42	79.51	81.11	1262782
2013-10-17	80.90	80.95	77.61	78.54	2250926
2013-10-18	79.15	79.46	76.96	77.84	2278515
2013-10-21	77.72	78.36	76.69	76.87	1854726
2013-10-22	76.86	77.34	74.23	75.10	3032007
2013-10-23	75.05	75.09	73.00	74.16	2370932
2013-10-24	74.05	74.96	72.68	73.20	2230019
2013-10-25	75.29	75.29	72.54	74.73	2673968
2013-10-28	74.11	74.44	73.30	73.61	2025624
2013-10-29	73.75	74.81	73.65	74.64	1259050
2013-10-30	75.75	79.45	75.72	77.40	5730408
2013-10-31	77.33	77.57	75.54	75.71	2185667
2013-11-01	75.68	76.00	73.50	75.38	1657062
2013-11-04	74.47	76.64	73.95	76.59	2287860
2013-11-05	76.12	76.36	74.82	74.93	1177757
2013-11-06	75.01	75.68	73.99	74.32	1693158
2013-11-07	74.78	74.99	73.04	73.93	2619528
2013-11-08	75.23	76.17	74.01	75.78	1783723
2013-11-11	74.00	75.82	74.00	74.85	1687459
2013-11-12	75.24	75.47	74.27	74.62	1473740
2013-11-13	74.00	75.49	74.00	74.82	1611750
2013-11-14	74.63	75.04	73.91	74.09	1544390
2013-11-15	74.31	74.68	73.92	74.65	1517931
2013-11-18	74.65	75.00	73.52	73.80	1406874
2013-11-19	73.76	75.85	73.24	75.55	1978334
2013-11-20	76.71	78.44	75.98	77.55	2230170
2013-11-21	77.75	79.45	77.40	79.10	1635846
2013-11-22	79.50	79.50	77.56	78.82	1115354
2013-11-25	78.99	79.79	77.51	79.45	1185906
2013-11-26	79.36	79.90	78.38	78.48	1093829
2013-11-27	78.14	78.40	77.24	78.20	790146
2013-11-29	78.27	78.39	77.34	77.65	366920
2013-12-02	77.73	78.47	76.66	76.79	1351191
2013-12-03	76.38	77.93	76.00	76.44	1293915
2013-12-04	76.05	76.83	75.21	76.60	1592146
2013-12-05	76.60	79.42	76.15	79.40	2002482
2013-12-06	80.37	80.85	78.68	79.06	1965610
2013-12-09	79.55	82.12	79.04	82.08	2420448
2013-12-10	81.83	83.12	80.47	81.48	2064992
2013-12-11	81.47	81.81	79.77	80.02	1290057
2013-12-12	80.40	81.50	79.40	80.28	1313420
2013-12-13	80.00	80.20	78.74	79.69	1187889
2013-12-16	79.29	80.60	78.95	80.17	1388471
2013-12-17	80.48	80.48	77.93	79.76	2739512
2013-12-18	80.33	81.67	79.17	81.12	2394054
2013-12-19	81.11	82.82	80.65	81.78	2123512
2013-12-20	82.11	83.38	81.57	82.45	1881314
2013-12-23	83.59	83.99	82.69	83.08	1158404
2013-12-24	82.88	83.78	82.48	83.43	473013
2013-12-26	83.59	83.81	82.54	83.58	674746
2013-12-27	83.32	83.89	82.76	83.56	792961
2013-12-30	84.00	84.78	83.43	83.63	932306
2013-12-31	84.06	85.49	83.81	84.31	1255462
2014-01-02	83.13	84.28	81.08	81.74	1996492
2014-01-03	82.00	82.50	80.40	80.53	1812680
2014-01-06	81.06	81.36	80.06	81.05	1730264
2014-01-07	81.63	83.10	81.63	82.43	1269679
2014-01-08	82.18	83.49	81.77	82.52	1304181
2014-01-09	82.56	83.05	80.46	81.23	1607259
2014-01-10	81.85	82.05	80.89	81.71	898316
2014-01-13	81.75	82.29	79.56	79.67	1766573
2014-01-14	79.28	82.25	79.28	82.17	1465818
2014-01-15	82.51	83.80	81.73	83.72	1546240
2014-01-16	84.10	84.97	83.00	83.97	1662795
2014-01-17	84.43	84.43	82.61	82.64	1389831
2014-01-21	82.96	85.00	82.31	84.93	1415100
2014-01-22	87.19	88.24	86.26	87.42	2185013
2014-01-23	88.05	88.71	86.22	86.68	1745422
2014-01-24	86.12	87.10	85.01	86.15	2274229
2014-01-27	86.00	86.15	83.00	84.26	1596763
2014-01-28	84.73	86.59	84.43	86.52	1356735
2014-01-29	85.01	87.85	84.35	85.26	2863341
2014-01-30	84.63	86.50	84.62	85.46	2145210
2014-01-31	84.12	86.81	84.01	86.19	1648381
2014-02-03	86.50	87.29	84.83	84.99	1471728
2014-02-04	86.21	88.82	86.21	87.65	2376480
2014-02-05	88.13	88.88	85.77	86.13	2605980
2014-02-06	86.41	87.29	83.01	83.99	3591769
2014-02-07	84.05	84.80	82.37	84.03	2470320
2014-02-10	83.58	84.42	82.91	84.39	1544299
2014-02-11	84.37	85.14	83.96	84.89	1462391
2014-02-12	85.31	85.77	83.92	84.53	921221
2014-02-13	83.73	85.05	82.97	84.21	1347334
2014-02-14	84.55	85.88	83.93	85.49	1355958
2014-02-18	85.42	87.08	85.31	86.80	1395289
2014-02-19	86.81	88.49	86.49	87.58	1745711
2014-02-20	86.72	87.75	85.54	87.52	2089001
2014-02-21	87.14	87.51	85.48	85.67	2461754
2014-02-24	86.19	89.19	85.88	87.53	2098585
2014-02-25	86.91	87.06	85.36	86.90	1511722
2014-02-26	87.61	90.76	82.69	84.94	3875381
2014-02-27	84.96	87.30	84.95	86.76	1833102
2014-02-28	86.83	87.74	85.39	86.05	1759477
2014-03-03	85.79	86.93	84.54	84.91	1729539
2014-03-04	85.56	86.06	84.41	85.46	1369947
2014-03-05	85.34	85.49	83.01	83.41	1956641
2014-03-06	83.42	84.57	82.39	84.23	1415443
2014-03-07	84.65	85.45	84.37	85.08	1314827
2014-03-10	87.88	87.88	84.36	86.76	1736845
2014-03-11	86.69	88.00	85.94	86.94	2094812
2014-03-12	85.98	87.20	85.68	86.13	1551974
2014-03-13	85.64	87.73	85.54	86.59	1671065
2014-03-14	86.40	87.97	86.17	87.72	1713400
2014-03-17	88.20	89.62	86.90	88.22	2060844
2014-03-18	88.35	89.68	88.01	88.66	1462134
2014-03-19	88.75	88.75	86.82	87.24	1218249
2014-03-20	86.77	87.92	86.00	87.55	1259335
2014-03-21	88.69	88.69	86.52	87.16	2078120
2014-03-24	87.59	87.84	86.15	86.33	1089140
2014-03-25	86.90	87.92	86.08	86.14	1253935
2014-03-26	86.46	86.81	84.52	84.63	2436338
2014-03-27	84.73	85.45	83.58	85.25	1647953
2014-03-28	86.04	86.26	84.96	85.23	1309458
2014-03-31	85.27	85.64	82.83	82.97	2108867
2014-04-01	83.21	84.42	82.63	84.04	1636882
2014-04-02	84.17	86.27	83.66	85.86	1664225
2014-04-03	86.42	88.41	86.31	87.82	2133039
2014-04-04	88.18	88.36	86.32	86.53	1787363
2014-04-07	86.65	87.73	85.15	85.42	1159727
2014-04-08	85.47	88.84	85.47	88.64	2167271
2014-04-09	88.50	88.90	87.10	88.31	1175631
2014-04-10	88.05	89.20	87.00	88.13	1913936
2014-04-11	87.88	89.07	87.51	87.92	1302099
2014-04-14	87.98	88.75	86.74	87.92	1063791
2014-04-15	88.00	89.56	87.24	89.34	1278400
2014-04-16	90.24	90.99	89.28	90.73	1567151
2014-04-17	90.55	92.98	89.71	92.91	1312953
2014-04-21	92.80	93.63	91.96	93.48	1244620
2014-04-22	92.55	93.46	92.15	92.66	1086233
2014-04-23	92.97	94.05	92.78	93.03	1334423
2014-04-24	93.83	95.41	93.36	93.56	1763606
2014-04-25	93.09	93.14	91.34	91.73	1306177
2014-04-28	93.13	94.05	90.37	91.48	2768365
2014-04-29	88.88	91.00	86.29	90.43	4363457
2014-04-30	90.24	91.49	88.62	90.45	2136772
2014-05-01	90.13	90.94	88.24	89.23	1711533
2014-05-02	89.39	90.93	88.74	89.97	1011340
2014-05-05	89.54	90.77	89.02	90.61	1053334
2014-05-06	90.92	91.97	90.08	90.30	1001316
2014-05-07	90.93	91.49	89.61	90.28	1165900
2014-05-08	89.81	90.64	87.97	88.05	1130648
2014-05-09	87.85	88.52	87.28	88.38	853426
2014-05-12	88.62	89.30	88.22	88.91	673407
2014-05-13	89.06	89.51	88.90	89.23	673531
2014-05-14	89.11	89.52	88.67	89.08	801311
2014-05-15	90.19	90.38	88.08	89.49	2039986
2014-05-16	89.38	89.38	87.87	88.50	1069999
2014-05-19	88.61	89.45	87.98	89.26	555822
2014-05-20	88.98	89.25	88.36	88.58	780292
2014-05-21	88.59	91.09	88.23	90.68	1037278
2014-05-22	91.03	91.04	88.85	88.91	939782
2014-05-23	89.10	89.53	88.37	88.68	812422
2014-05-27	88.95	91.07	88.25	90.92	1101581
2014-05-28	91.14	91.14	89.30	90.32	920498
2014-05-29	90.55	92.14	89.13	91.93	1282845
2014-05-30	91.46	93.17	90.60	92.95	1767844
2014-06-02	92.95	93.35	92.15	92.70	861380
2014-06-03	92.62	93.89	92.26	93.29	973761
2014-06-04	93.19	93.54	92.44	93.03	873292
2014-06-05	93.44	94.02	92.40	93.70	772199
2014-06-06	94.00	94.00	92.55	93.36	684731
2014-06-09	93.38	94.26	92.24	92.24	1232237
2014-06-10	92.10	92.10	89.08	89.50	2042494
2014-06-11	89.21	90.15	88.73	89.40	1049284
2014-06-12	86.54	87.86	86.30	87.73	5319748
2014-06-13	88.00	88.60	87.15	88.19	2205638
2014-06-16	88.40	89.03	87.81	88.32	1933160
2014-06-17	88.33	88.49	86.85	87.80	1314913
2014-06-18	87.80	88.25	87.14	87.85	1057930
2014-06-19	87.93	88.79	87.47	88.30	973077
2014-06-20	88.45	88.83	87.36	87.96	2259176
2014-06-23	87.65	88.58	87.36	88.02	934430
2014-06-24	88.03	88.03	85.41	85.67	2116584
2014-06-25	85.67	86.84	85.34	86.02	1345595
2014-06-26	87.54	87.54	85.76	86.63	1328004
2014-06-27	86.07	86.41	85.32	85.95	1176296
2014-06-30	86.06	86.98	85.34	86.95	1105960
2014-07-01	87.07	87.37	85.17	85.37	1572825
2014-07-02	85.11	86.31	84.67	85.62	1451079
2014-07-03	85.64	85.99	84.65	85.79	667828
2014-07-07	85.20	85.56	83.86	84.03	1879310
2014-07-08	84.30	85.08	83.60	84.07	1769714
2014-07-09	83.99	84.96	83.58	84.67	1322080
2014-07-10	83.58	83.75	81.81	82.10	2915483
2014-07-11	81.78	82.28	80.55	81.25	2468045
2014-07-14	81.56	82.16	80.63	81.98	1993597
2014-07-15	81.81	82.20	80.36	80.53	3133240
2014-07-16	81.10	81.70	80.18	80.86	2605739
2014-07-17	80.97	81.19	77.36	77.39	3610160
2014-07-18	77.60	78.25	77.56	77.95	2154728
2014-07-21	77.65	78.20	76.66	76.70	4944022
2014-07-22	77.02	77.25	75.85	76.57	3611358
2014-07-23	77.00	77.37	76.18	77.28	3167029
2014-07-24	77.25	78.59	76.94	77.40	2792279
2014-07-25	76.92	77.16	76.35	76.71	1389558
2014-07-28	76.63	76.94	75.80	76.27	2692522
2014-07-29	77.71	79.19	76.93	78.15	3986957
2014-07-30	78.16	78.22	75.68	76.06	2255963
2014-07-31	75.65	76.53	74.96	75.59	2359722
2014-08-01	74.98	77.26	74.39	75.30	3144082
2014-08-04	75.44	77.24	75.03	76.73	1904954
2014-08-05	77.02	77.72	75.09	75.57	1759665
2014-08-06	75.47	76.29	74.83	75.07	1561324
2014-08-07	75.43	75.60	73.84	74.28	1780242
2014-08-08	74.68	75.98	73.83	75.83	1387761
2014-08-11	76.33	76.40	75.11	75.20	1014146
2014-08-12	75.20	75.36	74.44	74.58	1230981
2014-08-13	74.58	75.10	74.25	74.77	1003499
2014-08-14	75.06	75.88	74.38	75.69	2283074
2014-08-15	75.70	76.49	75.27	75.93	1496010
2014-08-18	75.87	76.46	74.89	75.23	1086617
2014-08-19	76.02	77.49	75.59	77.06	1771024
2014-08-20	76.67	77.24	76.20	76.95	1439570
2014-08-21	77.16	77.31	76.18	77.19	909129
2014-08-22	76.92	77.15	76.30	76.76	831599
2014-08-25	77.40	79.07	77.29	78.85	1374338
2014-08-26	78.91	79.38	78.51	78.77	2043678
2014-08-27	78.62	79.02	77.58	78.02	1211134
2014-08-28	78.00	78.54	77.71	78.25	662562
2014-08-29	78.50	78.63	77.63	78.59	1066218
2014-09-02	78.41	78.72	76.00	76.27	1741292
2014-09-03	76.68	76.96	76.03	76.15	1026636
2014-09-04	76.20	76.47	73.75	74.20	2096766
2014-09-05	74.18	75.29	74.18	75.20	1472210
2014-09-08	74.73	74.78	74.00	74.61	1071511
2014-09-09	74.97	76.55	74.44	75.03	1933984
2014-09-10	74.74	75.11	73.77	74.65	1218411
2014-09-11	73.71	74.11	73.18	73.64	1725994
2014-09-12	73.40	73.75	72.21	72.48	1548829
2014-09-15	72.57	73.20	71.67	72.80	1642131
2014-09-16	72.61	73.72	72.20	73.33	2132920
2014-09-17	73.71	73.97	72.25	73.21	2696333
2014-09-18	73.31	73.32	71.64	71.87	2285798
2014-09-19	72.06	72.20	71.20	71.55	2308661
2014-09-22	71.47	71.75	69.85	70.25	1704010
2014-09-23	70.25	70.47	69.72	69.98	3147089
2014-09-24	69.78	69.78	67.51	68.94	3971176
2014-09-25	68.69	68.78	67.16	67.31	2577136
2014-09-26	67.55	68.37	67.00	67.70	1648531
2014-09-29	67.37	68.94	67.13	68.67	1867076
2014-09-30	68.61	68.91	66.98	67.81	2589625
2014-10-01	68.00	69.50	67.19	67.45	3498705
2014-10-02	66.97	68.39	65.89	67.96	2531373
2014-10-03	68.08	68.08	66.39	66.77	1592977
2014-10-06	66.52	66.80	65.07	65.88	2324999
2014-10-07	65.49	66.04	64.42	64.43	1517687
2014-10-08	64.08	65.73	63.67	65.57	2170302
2014-10-09	64.83	64.88	63.43	63.43	2167693
2014-10-10	63.26	65.20	62.60	63.41	2062959
2014-10-13	63.15	63.97	61.75	61.87	2571825
2014-10-14	63.00	64.43	62.03	62.96	2977082
2014-10-15	62.18	65.85	61.33	65.71	3775861
2014-10-16	64.10	70.15	64.10	69.14	4548091
2014-10-17	70.15	70.70	66.66	67.32	3461686
2014-10-20	66.98	68.04	65.56	66.29	2157671
2014-10-21	66.87	68.68	66.49	68.58	1979969
2014-10-22	68.62	69.34	66.66	66.69	1436199
2014-10-23	67.52	69.97	67.41	68.61	2073555
2014-10-24	68.02	68.32	66.33	66.62	1904543
2014-10-27	64.98	66.13	64.14	65.15	1798280
2014-10-28	65.56	67.45	64.65	67.39	1649802
2014-10-29	68.13	69.00	66.28	66.90	2192160
2014-10-30	67.81	68.82	65.65	66.06	2682145
2014-10-31	67.11	68.48	65.78	68.40	2391247
2014-11-03	69.19	69.99	66.23	66.77	2927529
2014-11-04	65.97	67.59	65.45	67.28	2329267
2014-11-05	67.70	70.44	67.14	70.08	2609393
2014-11-06	69.83	72.94	69.10	72.80	3182993
2014-11-07	72.59	74.38	72.29	73.09	2684518
2014-11-10	73.86	74.64	71.72	72.38	2215828
2014-11-11	71.92	74.28	71.15	73.99	2165543
2014-11-12	73.35	73.49	72.14	72.30	1765407
2014-11-13	71.51	71.92	70.26	70.39	567288
2014-11-14	70.89	72.34	70.74	71.92	2160969
2014-11-17	71.62	73.13	71.06	72.38	2440292
2014-11-18	71.96	72.74	70.72	71.46	1867976
2014-11-19	71.98	74.20	71.35	73.00	2109561
2014-11-20	72.73	74.47	72.35	73.10	1974783
2014-11-21	74.09	74.46	71.69	72.20	2053211
2014-11-24	71.76	71.76	69.52	70.58	2225035
2014-11-25	70.56	71.00	68.35	68.91	1875498
2014-11-26	68.54	69.11	67.67	68.76	1678004
2014-11-28	66.54	68.61	65.50	65.65	2438186
2014-12-01	65.34	65.56	63.82	65.35	2538691
2014-12-02	64.60	66.08	63.96	64.08	2098933
2014-12-03	64.54	65.56	63.90	64.48	1678686
2014-12-04	63.58	64.06	60.12	60.55	3831785
2014-12-05	60.49	60.88	58.08	58.93	4604075
2014-12-08	57.96	58.43	55.30	55.30	5088567
2014-12-09	54.86	56.20	54.81	55.54	3947920
2014-12-10	54.54	55.07	52.21	52.28	4663361
2014-12-11	52.00	54.78	51.83	52.98	3636018
2014-12-12	52.39	54.96	51.99	54.18	3644552
2014-12-15	56.76	58.35	55.26	55.40	5022654
2014-12-16	55.40	61.25	55.18	58.22	5781794
2014-12-17	58.49	62.73	58.37	61.91	4481236
2014-12-18	63.81	64.28	57.94	60.09	5369204
2014-12-19	60.95	61.00	57.61	59.87	5063685
2014-12-22	58.14	58.75	55.51	57.07	3678030
2014-12-23	55.75	57.81	55.75	57.00	2574982
2014-12-24	56.62	57.48	55.59	55.73	1306122
2014-12-26	56.02	56.55	54.02	54.57	2336907
2014-12-29	55.32	56.15	54.80	56.00	3731404
2014-12-30	56.00	56.09	53.36	53.65	3370601
2014-12-31	53.15	54.55	53.11	53.45	3089403
2015-01-02	53.00	55.74	52.84	55.40	2643519
2015-01-05	54.58	54.92	51.95	51.96	3649623
2015-01-06	51.77	52.90	49.60	50.59	4041013
2015-01-07	51.18	51.29	48.62	49.12	3123318
2015-01-08	49.26	50.53	48.40	50.05	3099208
2015-01-09	49.92	51.04	49.22	50.29	3189413
2015-01-12	49.41	49.73	47.52	47.62	4588308
2015-01-13	47.83	48.25	46.40	47.02	4269952
2015-01-14	47.22	48.08	46.16	47.95	5449663
2015-01-15	48.93	49.08	46.87	46.95	4883975
2015-01-16	47.02	49.72	46.95	49.58	4680388
2015-01-20	48.28	48.51	46.81	48.33	3091426
2015-01-21	48.77	50.47	48.73	49.76	1966303
2015-01-22	49.82	50.18	48.02	49.03	2354080
2015-01-23	49.19	50.37	48.58	48.64	1900793
2015-01-26	48.90	49.67	48.31	49.52	2127986
2015-01-27	49.37	50.29	48.31	49.27	1767823
2015-01-28	48.86	48.89	46.75	46.98	2535338
2015-01-29	47.40	47.85	44.92	45.49	4435570
2015-01-30	44.99	46.93	44.17	46.27	4262465
2015-02-02	47.28	48.30	46.02	47.81	5162048
2015-02-03	48.59	51.72	48.11	51.39	4991192
2015-02-04	50.36	50.56	48.98	49.94	3869609
2015-02-05	50.79	52.44	50.42	51.71	3348048
2015-02-06	52.37	53.15	51.08	51.66	2861727
2015-02-09	51.96	52.77	50.57	50.84	2500665
2015-02-10	50.84	52.63	49.16	52.45	3237082
2015-02-11	52.00	52.73	51.03	51.29	3227800
2015-02-12	52.14	52.75	50.37	50.77	2407400
2015-02-13	51.50	51.61	50.26	50.84	2450408
2015-02-17	50.67	52.60	50.56	52.44	2520115
2015-02-18	51.57	53.32	51.53	51.89	2486635
2015-02-19	50.29	53.05	50.10	52.02	2333231
2015-02-20	52.08	52.66	51.20	51.84	1965346
2015-02-23	51.20	52.42	50.66	51.35	1533241
2015-02-24	51.37	51.75	50.60	51.24	2205893
2015-02-25	53.99	55.26	51.65	53.91	6271908
2015-02-26	53.23	53.59	50.48	50.82	3683132
2015-02-27	51.42	51.74	49.32	49.54	3093452
2015-03-02	49.54	49.60	48.02	49.43	3902291
2015-03-03	49.43	51.75	49.43	50.27	2379131
2015-03-04	50.54	50.54	49.23	50.11	1852896
2015-03-05	49.69	50.34	49.09	49.76	1957016
2015-03-06	49.10	49.75	48.43	48.75	2030946
2015-03-09	48.51	48.68	46.49	46.61	4216123
2015-03-10	46.33	46.76	45.70	45.98	2673924
2015-03-11	45.92	47.50	45.75	47.05	2272929
2015-03-12	48.09	48.15	45.33	45.40	2702984
2015-03-13	44.99	45.30	43.88	45.29	3906142
2015-03-16	44.93	46.20	44.10	46.07	2392935
2015-03-17	46.07	47.11	45.98	46.67	2602980
2015-03-18	46.23	49.53	45.71	49.02	3584196
2015-03-19	47.74	48.71	47.05	47.65	2226113
2015-03-20	48.19	49.52	48.03	49.35	4244409
2015-03-23	49.16	49.73	48.33	48.36	2289612
2015-03-24	48.38	49.89	48.16	49.63	2668563
2015-03-25	49.90	51.31	49.09	50.90	3050612
2015-03-26	51.97	52.45	50.76	51.12	3215677
2015-03-27	50.83	52.16	50.21	51.61	2549132
2015-03-30	51.79	52.46	51.01	51.71	2383725
2015-03-31	51.27	52.74	51.12	52.04	2719504
2015-04-01	52.05	52.73	51.32	51.63	3375420
2015-04-02	51.43	53.95	51.40	53.77	3201183
2015-04-06	53.97	54.91	53.40	54.67	2918804
2015-04-07	54.74	57.28	54.51	56.27	3806722
2015-04-08	56.36	56.85	55.16	55.24	2300355
2015-04-09	55.44	56.05	55.00	55.87	2211115
2015-04-10	56.07	56.39	54.52	55.25	1826378
2015-04-13	56.23	56.23	54.19	55.09	1672514
2015-04-14	55.63	58.06	55.32	57.73	3171515
2015-04-15	58.06	61.57	57.45	61.40	5039243
2015-04-16	61.00	62.52	59.75	60.96	4248530
2015-04-17	60.23	61.37	59.92	60.73	2848274
2015-04-20	60.62	61.96	60.25	60.41	2149003
2015-04-21	60.77	61.62	59.40	59.79	1784136
2015-04-22	60.05	61.67	59.83	60.72	2029048
2015-04-23	60.61	62.15	60.56	61.94	2253321
2015-04-24	61.86	62.28	60.77	61.36	2464860
2015-04-27	61.34	61.89	60.56	61.28	2640083
2015-04-28	61.45	62.66	61.35	62.30	3570650
2015-04-29	60.95	62.62	58.72	62.06	4986146
2015-04-30	62.26	64.62	60.29	63.56	3753520
2015-05-01	63.39	65.29	62.86	64.75	3846051
2015-05-04	64.88	65.53	63.75	64.10	2640062
2015-05-05	64.90	65.21	62.69	62.77	2885120
2015-05-06	63.60	63.95	61.75	62.06	3086065
2015-05-07	61.96	62.02	60.31	60.80	3232414
2015-05-08	61.53	64.70	60.37	64.29	4243656
2015-05-11	64.04	64.64	62.41	62.92	2440803
2015-05-12	63.08	64.98	63.03	63.81	2603502
2015-05-13	63.85	64.47	62.54	62.70	2050492
2015-05-14	62.93	63.20	60.92	61.04	2883201
2015-05-15	60.87	61.74	59.95	61.16	2545488
2015-05-18	60.70	61.16	58.90	59.78	2433526
2015-05-19	59.35	59.88	58.04	58.35	2592502
2015-05-20	58.54	58.59	56.91	58.26	2907441
2015-05-21	58.76	59.09	58.09	58.73	1930508
2015-05-22	58.23	59.47	58.00	58.64	1133958
2015-05-26	57.75	58.45	56.73	57.03	1913347
2015-05-27	56.82	57.98	56.53	57.28	1848987
2015-05-28	56.61	56.72	55.17	55.48	2989273
2015-05-29	55.52	56.02	55.01	55.41	3414051
2015-06-01	55.30	55.92	54.52	54.97	2301965
2015-06-02	55.25	56.36	54.50	55.58	2477429
2015-06-03	55.61	55.83	55.07	55.58	2206963
2015-06-04	54.79	55.80	54.52	55.51	3709750
2015-06-05	54.99	56.35	54.68	54.70	2692750
2015-06-08	54.72	55.63	53.14	54.15	2595525
2015-06-09	54.95	56.18	54.30	54.37	2130429
2015-06-10	55.07	55.17	52.47	52.93	7872355
2015-06-11	53.08	53.26	51.61	52.70	4367520
2015-06-12	52.42	53.56	52.11	52.84	2911619
2015-06-15	52.34	53.20	51.94	52.51	2213466
2015-06-16	52.86	53.95	52.33	53.90	2881595
2015-06-17	54.33	54.50	52.32	52.74	3151830
2015-06-18	53.11	53.32	51.18	51.20	4016883
2015-06-19	50.80	51.39	49.79	50.31	4397939
2015-06-22	50.40	51.11	49.60	50.59	2537212
2015-06-23	50.71	50.91	49.67	50.31	2784931
2015-06-24	50.30	50.97	50.11	50.89	3149564
2015-06-25	50.94	51.49	50.57	51.04	2891169
2015-06-26	50.88	51.45	49.58	49.62	5096187
2015-06-29	49.03	50.25	48.46	48.61	2723322
2015-06-30	49.10	49.60	48.82	49.38	2583095
2015-07-01	49.21	49.40	47.49	47.82	3242367
2015-07-02	48.22	48.88	47.75	47.97	2366827
2015-07-06	47.11	47.97	46.64	47.17	5297339
2015-07-07	46.85	47.08	44.85	46.84	7410223
2015-07-08	46.90	47.11	44.90	45.30	3051671
2015-07-09	46.10	46.91	46.03	46.29	4971824
2015-07-10	46.56	46.75	45.23	45.27	4091769
2015-07-13	45.43	46.22	44.80	46.11	3613954
2015-07-14	45.91	47.87	45.73	47.71	5218388
2015-07-15	47.71	47.95	46.25	46.37	2978999
2015-07-16	46.77	46.96	46.08	46.21	3575372
2015-07-17	46.01	46.16	43.01	43.12	4720471
2015-07-20	42.69	42.96	40.70	40.75	5687820
2015-07-21	41.14	41.83	40.83	41.19	3320389
2015-07-22	40.98	41.54	40.74	41.40	4435966
2015-07-23	41.41	43.33	41.17	42.95	4687075
2015-07-24	42.51	42.76	41.52	42.32	5060910
2015-07-27	42.18	43.17	41.52	42.24	5453863
2015-07-28	42.36	45.04	41.88	43.95	5745485
2015-07-29	43.02	43.74	40.65	42.64	11356873
2015-07-30	42.11	42.18	39.05	39.85	8515374
2015-07-31	39.44	40.20	39.11	39.34	6184149
2015-08-03	38.78	39.35	38.05	38.22	6774808
2015-08-04	38.80	38.80	37.70	37.89	3414186
2015-08-05	38.55	38.85	36.44	36.48	3491844
2015-08-06	36.31	38.11	35.81	37.95	3851136
2015-08-07	37.44	38.48	35.56	35.72	3436499
2015-08-10	35.90	37.68	35.53	37.60	3691348
2015-08-11	36.45	38.67	36.38	38.55	4143154
2015-08-12	38.58	39.91	38.20	38.66	5510481
2015-08-13	38.23	38.50	36.43	36.94	4015467
2015-08-14	36.94	37.45	36.02	36.50	4512475
2015-08-17	36.23	36.80	35.99	36.55	3028975
2015-08-18	36.39	37.11	36.17	37.02	3067206
2015-08-19	36.83	37.16	35.41	35.98	3903408
2015-08-20	35.98	36.44	35.48	35.48	3227022
2015-08-21	35.22	36.16	35.20	35.64	4278604
2015-08-24	33.15	34.90	32.82	33.20	6231891
2015-08-25	34.83	34.83	33.31	33.80	6762043
2015-08-26	34.85	34.95	33.96	34.81	4521343
2015-08-27	35.88	38.46	35.46	38.01	6945343
2015-08-28	37.79	39.48	37.42	38.33	5753088
2015-08-31	37.91	39.06	36.97	38.62	5376793
2015-09-01	37.24	39.18	37.24	37.96	5395891
2015-09-02	38.30	38.76	37.02	38.08	3345049
2015-09-03	38.18	39.51	37.47	38.37	4524218
2015-09-04	37.71	37.91	36.41	36.50	4002717
2015-09-08	37.09	37.43	36.02	36.16	3581187
2015-09-09	36.38	37.90	35.75	35.94	4035539
2015-09-10	36.05	36.43	35.54	36.05	3970091
2015-09-11	35.55	36.49	35.27	36.48	3441889
2015-09-14	36.22	36.52	35.78	36.05	4177311
2015-09-15	36.20	37.32	35.78	36.61	3151038
2015-09-16	36.88	38.93	36.62	38.87	3766032
2015-09-17	38.83	40.06	37.85	38.98	3693672
2015-09-18	38.10	38.21	35.80	36.05	6265925
2015-09-21	36.08	36.64	35.61	35.91	3040678
2015-09-22	35.31	36.22	34.98	35.09	3425790
2015-09-23	35.27	35.36	34.31	34.65	3343224
2015-09-24	34.45	35.41	33.93	34.86	3683847
2015-09-25	35.25	35.36	34.71	34.99	3140643
2015-09-28	34.64	34.88	31.81	31.85	4303075
2015-09-29	31.85	32.19	30.33	31.07	5402384
2015-09-30	31.44	32.32	31.05	32.12	4759510
2015-10-01	32.86	35.13	30.97	31.55	5635946
2015-10-02	31.11	32.78	30.83	32.76	4326470
2015-10-05	33.31	34.60	33.30	34.32	3092591
2015-10-06	34.24	36.27	33.91	36.21	4331168
2015-10-07	37.21	37.61	35.45	36.63	3520606
2015-10-08	36.55	37.59	36.08	37.41	2896599
2015-10-09	37.59	37.73	35.73	36.05	3947276
2015-10-12	36.08	36.15	33.74	34.48	4173166
2015-10-13	33.38	34.47	33.11	33.41	3675615
2015-10-14	33.44	34.53	33.29	34.22	2743393
2015-10-15	34.15	34.94	33.44	34.82	3369518
2015-10-16	34.92	35.30	33.93	34.99	2530486
2015-10-19	34.54	35.12	34.31	34.49	2739806
2015-10-20	34.54	36.71	34.35	35.88	3794951
2015-10-21	35.53	35.71	33.08	33.30	4361472
2015-10-22	33.45	33.68	31.55	32.31	5022588
2015-10-23	32.05	32.14	30.35	31.32	6195433
2015-10-26	31.23	31.36	28.89	29.02	7567132
2015-10-27	28.47	29.02	27.83	28.77	6812386
2015-10-28	28.72	30.10	28.00	28.83	6869289
2015-10-29	31.95	31.95	27.55	29.64	6879624
2015-10-30	29.79	30.55	28.44	30.44	6842585
2015-11-02	30.40	31.99	30.03	31.36	4499638
2015-11-03	31.35	31.98	30.82	30.99	4560497
2015-11-04	34.60	35.00	32.76	34.08	9134640
2015-11-05	33.90	36.23	33.67	35.38	5911974
2015-11-06	34.85	35.71	33.95	34.41	4441958
2015-11-09	34.36	34.88	33.19	33.29	4159749
2015-11-10	33.20	33.57	31.82	32.14	3969707
2015-11-11	32.06	32.06	29.21	30.03	4547899
2015-11-12	29.75	30.26	29.03	29.66	6263048
2015-11-13	29.51	31.89	29.19	31.72	5280658
2015-11-16	31.85	34.66	31.56	34.62	5624264
2015-11-17	34.50	34.50	32.82	33.00	4916014
2015-11-18	33.15	33.74	30.92	32.04	5400143
2015-11-19	31.76	32.07	30.94	31.70	3983818
2015-11-20	31.52	31.70	30.12	30.41	7575193
2015-11-23	30.35	31.45	30.00	30.82	4362191
2015-11-24	31.12	31.55	30.30	30.78	4458311
2015-11-25	30.29	30.84	29.52	30.28	3472037
2015-11-27	29.76	29.93	28.38	28.50	2988601
2015-11-30	28.81	29.61	28.17	28.58	4777197
2015-12-01	28.41	28.93	28.20	28.55	3848434
2015-12-02	28.32	29.20	27.44	28.86	5451904
2015-12-03	28.93	29.60	27.84	28.16	4149995
2015-12-04	27.58	28.27	26.61	27.74	4404316
2015-12-07	26.97	27.23	25.56	25.75	6392944
2015-12-08	24.89	26.10	24.57	25.75	5594558
2015-12-09	26.25	26.91	25.59	26.14	5462426
2015-12-10	25.93	26.62	25.30	25.41	5285856
2015-12-11	24.89	24.89	22.62	22.75	6762575
2015-12-14	22.07	22.15	21.22	21.86	11302964
2015-12-15	22.12	22.57	21.25	21.68	8787889
2015-12-16	21.54	22.13	21.08	21.63	8983512
2015-12-17	21.86	21.86	20.84	21.17	7482261
2015-12-18	21.51	22.09	21.29	21.33	8439837
2015-12-21	21.35	21.78	20.79	21.41	12132066
2015-12-22	21.30	22.17	21.30	21.84	7083762
2015-12-23	22.49	24.28	22.49	24.18	7821349
2015-12-24	24.17	24.97	24.15	24.40	3056454
2015-12-28	24.08	24.64	23.72	24.30	4569599
2015-12-29	24.99	25.45	24.03	24.56	5023821
2015-12-30	23.76	24.59	22.87	22.94	5889334
2015-12-31	22.97	24.87	22.97	24.61	6234982
2016-01-04	24.59	25.86	24.35	25.75	5801006
2016-01-05	25.70	25.87	24.76	25.67	7595967
2016-01-06	24.84	25.02	23.69	24.03	6633962
2016-01-07	23.34	25.05	23.33	24.10	7871727
2016-01-08	24.24	26.11	24.11	25.75	7192609
2016-01-11	25.59	25.78	24.54	24.97	8084816
2016-01-12	25.59	25.62	22.67	23.25	9464304
2016-01-13	23.61	24.26	23.20	23.91	9841837
2016-01-14	24.27	24.37	22.48	23.14	10576099
2016-01-15	21.93	22.76	21.16	21.85	10993310
2016-01-19	21.91	22.16	20.24	20.45	7725169
2016-01-20	19.88	22.11	19.21	21.99	9379225
2016-01-21	21.97	26.40	21.81	26.03	11831972
2016-01-22	27.05	28.14	25.29	26.50	9310446
2016-01-25	25.73	26.43	24.49	24.90	5398627
2016-01-26	25.78	27.50	25.15	27.38	4349470
2016-01-27	27.34	29.15	26.70	27.24	7228583
2016-01-28	28.13	28.77	26.60	27.85	5144609
2016-01-29	28.21	30.14	27.77	29.56	5994422
2016-02-01	28.45	28.93	27.19	28.26	5342591
2016-02-02	27.10	27.76	26.42	26.99	4820157
2016-02-03	27.60	29.44	26.04	28.72	6157022
2016-02-04	28.93	30.94	28.00	29.82	9319271
2016-02-05	29.44	30.92	28.60	30.56	7113533
2016-02-08	30.09	31.94	29.79	30.66	8696034
2016-02-09	29.90	30.24	27.59	28.04	5586833
2016-02-10	27.85	28.36	26.88	27.00	5878923
2016-02-11	26.20	27.12	25.49	26.91	5187084
2016-02-12	27.04	27.74	25.86	27.43	4524790
2016-02-16	27.53	27.81	24.90	26.04	5654750
2016-02-17	26.90	28.10	26.02	26.84	5916945
2016-02-18	27.52	27.53	25.33	26.04	5224720
2016-02-19	25.43	25.55	23.49	23.74	7401079
2016-02-22	24.34	25.71	23.79	24.89	6140046
2016-02-23	24.33	24.40	22.06	22.61	6264385
2016-02-24	22.09	23.43	21.93	23.36	4647832
2016-02-25	23.24	23.99	22.42	23.35	5734117
2016-02-26	24.04	24.74	21.69	23.89	9291693
2016-02-29	24.08	24.45	22.72	23.73	8732246
2016-03-01	23.48	25.75	22.75	25.74	7247488
2016-03-02	25.27	28.56	25.27	28.46	7978828
2016-03-03	28.40	30.90	28.09	30.73	9986518
2016-03-04	31.58	34.41	29.70	32.32	15865754
2016-03-07	32.21	36.86	32.09	33.75	13767640
2016-03-08	33.48	33.50	29.69	29.90	6410807
2016-03-09	30.68	30.70	28.76	29.55	7094717
2016-03-10	28.93	30.27	28.24	30.03	4169824
2016-03-11	30.62	31.49	30.06	31.11	4109794
2016-03-14	30.11	31.04	29.72	30.66	3429884
2016-03-15	30.21	32.08	29.92	31.83	3712086
2016-03-16	32.05	33.52	31.81	33.44	4600254
2016-03-17	33.92	33.92	32.75	33.62	4339831
2016-03-18	34.42	34.49	33.27	33.95	6786849
2016-03-21	33.20	33.83	32.00	32.93	3626231
2016-03-22	32.43	33.32	32.14	32.78	2833331
2016-03-23	32.18	32.77	31.15	31.18	3096040
2016-03-24	30.00	31.09	29.38	30.72	5286659
2016-03-28	30.85	32.06	30.58	31.84	2848371
2016-03-29	31.03	33.37	30.78	33.15	3921495
2016-03-30	33.59	34.28	32.11	32.36	2415643
2016-03-31	32.44	33.47	32.06	32.38	2785261
2016-04-01	31.67	32.75	31.34	32.45	2718981
2016-04-04	32.86	34.91	32.86	33.04	4274201
2016-04-05	32.70	32.78	31.34	31.64	3620814
2016-04-06	31.91	32.43	31.11	31.78	4773662
2016-04-07	31.64	32.98	31.53	32.83	3814802
2016-04-08	34.12	35.05	33.56	34.92	6537155
2016-04-11	34.99	35.38	34.42	34.80	4584412
2016-04-12	35.23	38.51	34.63	38.01	8460087
2016-04-13	38.01	39.76	37.64	37.75	11751166
2016-04-14	37.79	37.88	35.79	36.98	5650188
2016-04-15	36.31	37.43	35.81	37.20	3805853
2016-04-18	35.76	37.58	35.44	37.08	3908563
2016-04-19	37.55	38.52	37.43	38.28	4369423
2016-04-20	38.20	38.81	37.80	38.42	3639341
2016-04-21	38.76	38.76	36.97	37.17	3579347
2016-04-22	37.47	39.97	37.47	39.75	4693924
2016-04-25	39.39	39.85	38.47	39.00	3821373
2016-04-26	38.69	39.93	38.18	39.73	3000123
2016-04-27	39.92	42.09	39.79	41.88	5206488
2016-04-28	41.40	42.68	40.53	40.75	5218847
2016-04-29	42.28	44.68	41.61	44.11	6345688
2016-05-02	43.67	44.08	42.62	43.54	5381313
2016-05-03	42.78	43.29	41.22	42.17	4398054
2016-05-04	42.70	43.38	40.61	41.77	3882335
2016-05-05	43.30	43.43	41.61	42.42	2790005
2016-05-06	41.62	43.51	41.50	41.91	4664098
2016-05-09	41.26	42.10	40.35	41.70	3508132
2016-05-10	42.20	43.15	41.75	43.12	2562900
2016-05-11	42.82	43.35	41.73	43.15	3978876
2016-05-12	43.75	44.25	41.91	42.26	2958146
2016-05-13	41.95	43.29	41.66	42.01	3299201
2016-05-16	40.70	41.95	37.43	37.69	19079966
2016-05-17	37.84	39.28	37.09	39.28	11821746
2016-05-18	39.61	40.69	38.60	38.73	6516205
2016-05-19	38.08	40.77	37.84	39.95	6230234
2016-05-20	40.30	40.57	39.33	40.38	3949320
2016-05-23	40.32	41.49	40.00	41.25	2654239
2016-05-24	41.33	41.60	40.09	41.32	3072840
2016-05-25	41.79	43.34	41.61	43.00	4714435
2016-05-26	43.50	44.12	41.53	41.61	4565843
2016-05-27	41.58	42.02	40.93	41.36	3030140
2016-05-31	41.71	43.27	41.71	42.59	4042177
2016-06-01	42.66	43.59	42.26	43.10	3199803
2016-06-02	42.56	43.39	41.93	43.26	3289392
2016-06-03	43.26	43.99	42.61	43.24	2724462
2016-06-06	43.76	45.21	43.76	45.04	3580679
2016-06-07	45.09	46.57	44.88	46.22	3845326
2016-06-08	46.30	46.52	44.13	44.47	4668630
2016-06-09	43.98	46.32	43.74	46.21	3994104
2016-06-10	45.42	46.06	43.13	43.19	3872048
2016-06-13	43.12	44.36	42.70	43.54	3323398
2016-06-14	43.17	44.03	41.66	43.19	3596423
2016-06-15	43.17	44.25	42.80	43.06	2913115
2016-06-16	42.65	43.24	41.16	42.84	3376566
2016-06-17	43.31	44.68	43.31	44.30	5039007
2016-06-20	45.13	45.77	44.41	45.23	2960620
2016-06-21	44.96	46.96	44.72	46.45	3560127
2016-06-22	46.62	46.62	45.06	45.45	2838472
2016-06-23	45.73	46.22	45.17	45.44	2586491
2016-06-24	43.20	44.78	43.00	43.32	3404648
2016-06-27	42.89	43.73	41.82	42.49	3230004
2016-06-28	43.65	44.86	43.46	44.52	4671241
2016-06-29	45.14	45.56	43.78	43.99	4365968
2016-06-30	43.75	44.14	42.76	43.14	3670138
2016-07-01	43.43	44.56	43.07	44.48	2714035
2016-07-05	43.31	43.53	40.82	42.25	3831316
2016-07-06	41.97	43.32	41.68	43.02	3290959
2016-07-07	43.84	44.38	42.25	42.55	3335430
2016-07-08	43.62	44.91	43.36	44.13	3564653
2016-07-11	44.48	44.68	43.41	43.44	2328787
2016-07-12	44.43	45.76	44.20	44.75	2726241
2016-07-13	44.91	45.01	43.27	44.09	2672778
2016-07-14	45.07	45.16	42.72	43.02	3035801
2016-07-15	43.13	43.91	42.55	43.10	2624921
2016-07-18	42.99	43.63	42.44	43.56	1725984
2016-07-19	43.45	44.01	42.84	43.39	1954061
2016-07-20	42.86	42.94	41.45	41.98	2164799
2016-07-21	42.00	43.18	40.65	40.70	3982352
2016-07-22	41.21	42.02	40.68	41.13	3339873
2016-07-25	40.83	41.26	40.38	41.02	2920852
2016-07-26	40.79	41.93	40.44	41.87	3733156
2016-07-27	42.48	43.01	39.05	40.48	7695813
2016-07-28	40.70	41.89	39.84	40.75	3640039
2016-07-29	40.19	40.67	39.66	40.31	2624508
2016-08-01	39.95	39.95	38.60	39.12	3928061
2016-08-02	39.16	39.58	38.29	38.93	2621106
2016-08-03	39.16	40.64	38.63	40.64	3009885
2016-08-04	40.36	41.08	39.89	40.11	2592496
2016-08-05	40.17	40.29	39.32	40.01	2302620
2016-08-08	40.10	41.81	40.03	40.69	2398759
2016-08-09	40.64	41.01	38.83	38.84	3491656
2016-08-10	38.98	39.21	38.05	38.16	4315426
2016-08-11	38.32	39.13	37.92	38.51	3095309
2016-08-12	38.89	39.15	38.46	38.75	2443413
2016-08-15	38.80	39.55	38.53	39.14	2337729
2016-08-16	39.23	39.54	38.20	39.19	2512255
2016-08-17	39.15	39.56	38.46	38.84	2147877
2016-08-18	39.19	40.82	38.91	40.79	3043978
2016-08-19	40.53	40.85	39.62	40.40	3036465
2016-08-22	40.00	40.27	39.25	39.43	2239026
2016-08-23	39.28	41.50	39.25	41.26	3089130
2016-08-24	40.97	41.16	40.32	40.42	2727174
2016-08-25	40.41	40.87	40.04	40.12	1767682
2016-08-26	40.43	41.02	39.50	39.65	2123943
2016-08-29	39.53	40.09	39.28	39.78	1767491
2016-08-30	40.05	41.05	39.50	39.72	2518624
2016-08-31	39.48	39.64	38.37	38.57	2210222
2016-09-01	38.00	39.29	38.00	39.07	2397122
2016-09-02	39.52	40.80	39.47	40.47	2733306
2016-09-06	40.45	41.72	40.29	41.58	2481525
2016-09-07	42.50	42.50	41.34	41.81	2333318
2016-09-08	41.45	43.29	41.37	43.07	3941220
2016-09-09	42.63	43.60	42.24	42.24	2907983
2016-09-12	41.99	43.04	41.52	42.92	3292838
2016-09-13	42.52	42.80	41.29	41.40	5078259
2016-09-14	41.16	42.03	39.06	39.29	5737209
2016-09-15	39.29	40.06	38.56	39.37	4564292
2016-09-16	37.87	38.39	36.95	37.38	15399118
2016-09-19	38.00	38.00	36.99	37.15	5598692
2016-09-20	37.53	37.73	36.58	36.58	7109460
2016-09-21	37.25	38.33	36.95	38.26	8387372
2016-09-22	38.65	39.04	37.82	38.33	4600261
2016-09-23	38.33	39.10	37.42	38.16	4609489
2016-09-26	38.50	39.32	38.32	38.53	3464494
2016-09-27	37.96	37.96	36.75	36.97	4375091
2016-09-28	37.45	39.00	36.76	38.62	6160355
2016-09-29	38.31	38.67	37.16	37.56	4262639
2016-09-30	37.88	38.79	37.42	38.75	4425039
2016-10-03	38.79	39.25	38.46	39.11	3610034
2016-10-04	39.24	39.24	38.51	39.05	3266552
2016-10-05	39.27	39.43	38.19	39.00	4624927
2016-10-06	39.13	39.35	38.06	38.45	3702454
2016-10-07	39.15	39.45	38.63	39.26	7107457
2016-10-10	39.57	40.20	39.18	39.24	5124906
2016-10-11	39.08	39.28	38.44	38.78	3792902
2016-10-12	38.29	38.48	37.82	38.04	3621707
2016-10-13	37.88	39.92	37.81	39.41	6724557
2016-10-14	39.43	39.50	37.95	37.98	4181896
2016-10-17	37.85	38.29	37.03	37.75	3981514
2016-10-18	38.53	38.53	37.45	38.07	2580754
2016-10-19	38.02	38.82	37.83	38.22	3816934
2016-10-20	37.84	38.73	37.53	38.59	2747629
2016-10-21	38.22	38.24	37.08	37.20	3913240
2016-10-24	37.00	37.18	35.65	36.15	3371950
2016-10-25	35.81	36.32	35.65	35.89	4286568
2016-10-26	36.80	36.85	33.38	34.95	11222700
2016-10-27	35.03	36.23	34.70	35.65	5323223
2016-10-28	35.48	35.93	34.45	34.51	4035208
2016-10-31	35.03	35.11	33.48	33.79	4495136
2016-11-01	33.72	33.96	32.02	32.58	6785242
2016-11-02	32.07	32.55	31.20	31.92	4665030
2016-11-03	32.02	32.50	31.82	31.96	2942223
2016-11-04	31.85	32.52	31.62	32.02	3071335
2016-11-07	32.70	33.76	32.32	33.62	4733734
2016-11-08	33.05	33.40	31.75	31.84	5809142
2016-11-09	32.05	33.62	31.84	33.36	4435112
2016-11-10	32.66	33.29	32.42	32.45	3303637
2016-11-11	32.22	32.32	31.66	31.99	4264579
2016-11-14	32.04	33.63	31.86	33.61	5127987
2016-11-15	34.08	35.40	34.08	34.69	4328000
2016-11-16	34.56	35.14	34.09	34.39	3253296
2016-11-17	34.90	35.35	33.94	34.03	3390223
2016-11-18	34.55	35.14	33.93	34.02	3318469
2016-11-21	34.86	36.61	34.86	36.40	6186643
2016-11-22	36.50	36.50	34.87	35.64	3885296
2016-11-23	35.20	36.79	35.06	36.78	3040660
2016-11-25	36.48	36.70	35.88	36.28	1766178
2016-11-28	36.78	37.46	36.49	36.51	4513842
2016-11-29	35.67	36.82	35.14	36.37	4623933
2016-11-30	38.52	38.60	34.86	35.18	8806904
2016-12-01	36.40	37.51	36.12	36.59	7328980
2016-12-02	36.34	36.66	35.63	36.36	3669015
2016-12-05	37.20	39.00	37.17	38.42	5939163
2016-12-06	37.93	38.72	37.71	38.39	2886053
2016-12-07	38.77	39.64	37.83	38.22	3541155
2016-12-08	38.54	38.75	37.33	38.36	3412952
2016-12-09	38.79	39.21	38.06	38.78	4043047
2016-12-12	39.56	39.64	35.68	35.97	6334476
2016-12-13	36.41	36.89	35.76	36.27	4687535
2016-12-14	36.11	36.66	34.78	34.85	4208996
2016-12-15	34.56	36.02	34.06	34.66	6392665
2016-12-16	34.31	34.52	33.75	34.29	8813321
2016-12-19	34.38	34.70	33.61	33.97	4900054
2016-12-20	33.77	33.99	33.01	33.24	4092818
2016-12-21	34.24	34.59	33.70	34.21	4224392
2016-12-22	34.17	34.31	33.63	34.22	3538508
2016-12-23	34.25	34.92	34.07	34.70	2140563
2016-12-27	34.87	35.14	34.50	34.77	2798868
2016-12-28	34.76	35.05	33.99	34.32	4115285
2016-12-29	34.23	34.77	33.87	34.26	3033960
2016-12-30	34.26	34.81	34.09	34.36	2965776
2017-01-03	33.61	34.42	31.54	32.60	10678281
2017-01-04	32.44	33.65	32.44	33.55	4448638
2017-01-05	33.79	34.43	33.44	34.20	5195842
2017-01-06	34.28	34.52	33.73	34.23	2500387
2017-01-09	33.80	33.88	32.61	32.76	4131107
2017-01-10	33.28	33.50	32.71	33.36	3359930
2017-01-11	33.55	33.82	33.05	33.53	2583077
2017-01-12	33.88	34.59	33.57	33.99	3769608
2017-01-13	33.82	34.17	33.42	33.64	2922309
2017-01-17	33.93	33.93	33.06	33.76	4122022
2017-01-18	33.10	34.75	33.05	34.35	3135857
2017-01-19	34.33	34.86	34.10	34.47	3719582
2017-01-20	34.89	34.91	34.30	34.54	3334429
2017-01-23	34.50	34.80	34.01	34.14	2566585
2017-01-24	37.04	37.44	37.01	37.05	944497
2017-01-25	37.20	37.41	36.59	36.63	1086075
2017-01-26	36.66	36.84	36.11	36.66	753192
2017-01-27	36.65	36.97	36.27	36.36	804737
2017-01-30	36.13	36.28	35.51	35.87	1083122
2017-01-31	35.86	35.98	35.02	35.38	999639
2017-02-01	35.39	35.85	34.74	35.20	1532570
2017-02-02	35.16	35.61	34.82	35.35	930895
2017-02-03	35.62	36.08	35.36	35.93	1441776
2017-02-06	36.08	36.99	36.02	36.62	2543010
2017-02-07	36.74	38.05	36.74	36.87	2918003
2017-02-08	34.37	35.01	33.47	34.52	6849780
2017-02-09	34.60	34.88	32.90	34.01	3002011
2017-02-10	34.05	34.57	33.73	34.42	1709726
2017-02-13	34.55	35.31	34.52	35.19	1872598
2017-02-14	36.39	37.02	35.76	36.30	3342182
2017-02-15	36.30	36.48	35.92	36.01	1226883
2017-02-16	36.19	36.32	34.99	35.19	1382715
2017-02-17	35.02	35.49	34.98	35.39	661014
2017-02-21	35.47	35.64	34.75	35.31	1069942
2017-02-22	35.15	36.37	35.15	35.97	1573024
2017-02-23	35.95	36.17	34.95	35.34	1164639
2017-02-24	35.06	35.48	34.80	35.17	1242433
2017-02-27	35.09	35.36	34.69	34.95	1716833
2017-02-28	34.77	34.93	33.84	33.94	1393347
2017-03-01	34.12	35.45	34.05	35.39	1804378
2017-03-02	35.17	35.25	34.58	34.63	768857
2017-03-03	34.47	34.86	34.16	34.85	719459
2017-03-06	34.74	34.90	34.40	34.80	584240
2017-03-07	34.64	35.26	34.55	35.16	864837
2017-03-08	35.13	35.31	34.88	34.97	447159
2017-03-09	34.82	35.44	34.75	35.22	924055
2017-03-10	35.57	35.63	35.08	35.30	601561
2017-03-13	35.58	36.16	35.42	36.13	756128
2017-03-14	36.05	36.06	35.45	35.92	659099
2017-03-15	36.04	36.82	35.63	36.75	760116
2017-03-16	36.77	36.97	36.45	36.69	739046
2017-03-17	36.65	36.65	36.25	36.36	617699
2017-03-20	36.35	36.51	36.08	36.24	603400
2017-03-21	36.31	36.48	35.16	35.17	1528986
2017-03-22	35.11	35.64	35.03	35.29	1100580
2017-03-23	35.19	35.19	33.43	33.53	3454648
2017-03-24	33.66	34.02	33.25	33.71	1134880
2017-03-27	33.05	34.00	32.91	33.85	797790
2017-03-28	33.81	33.92	32.56	32.94	1593296
2017-03-29	32.86	33.71	32.86	33.54	821747
2017-03-30	33.45	33.53	32.87	33.28	1027039
2017-03-31	33.06	33.74	33.02	33.67	905054
2017-04-03	33.59	34.14	33.53	33.75	848344
2017-04-04	33.75	33.95	33.50	33.93	754091
2017-04-05	33.90	34.14	33.30	33.47	1290209
2017-04-06	33.52	33.97	33.32	33.91	977050
2017-04-07	34.00	34.25	33.77	34.12	772648
2017-04-10	34.09	34.68	33.95	34.52	969165
2017-04-11	34.41	34.66	34.29	34.51	577456
2017-04-12	34.57	35.00	34.40	34.47	998926
2017-04-13	34.45	34.90	34.29	34.62	668087
2017-04-17	34.59	35.13	34.52	35.12	625050
2017-04-18	35.07	35.70	34.87	35.65	862877
2017-04-19	35.89	36.17	35.75	36.14	516804
2017-04-20	36.00	36.41	35.89	36.33	856436
2017-04-21	36.40	36.64	36.25	36.61	646546
2017-04-24	36.73	37.07	36.51	36.87	898570
2017-04-25	37.08	37.68	36.87	37.59	1080491
2017-04-26	37.68	38.66	37.65	38.62	1896087
2017-04-27	38.60	40.29	38.60	39.55	2648564
2017-04-28	39.64	39.77	38.94	39.00	1277503
2017-05-01	39.40	40.10	39.06	39.92	1810973
2017-05-02	39.97	40.09	38.98	39.75	1242665
2017-05-03	39.52	39.58	38.93	39.35	1115406
2017-05-04	39.32	40.79	39.09	40.23	3480174
2017-05-05	41.66	44.00	41.28	43.97	4885724
2017-05-08	43.95	43.97	43.13	43.56	1349304
2017-05-09	43.54	43.54	42.20	42.64	1912988
2017-05-10	42.88	43.19	42.55	43.10	1287854
2017-05-11	42.86	43.44	42.63	43.23	1031552
2017-05-12	43.08	43.45	42.78	42.87	1077609
2017-05-15	42.92	43.81	42.89	43.29	992936
2017-05-16	43.24	44.49	42.96	44.39	1577071
2017-05-17	43.52	43.79	41.30	41.37	2417424
2017-05-18	41.37	41.93	41.00	41.53	1676004
2017-05-19	41.92	42.46	40.98	41.04	1610766
2017-05-22	41.07	41.73	41.07	41.27	1364620
2017-05-23	41.32	42.66	41.13	42.63	2097809
2017-05-24	42.57	43.80	42.42	43.54	2151656
2017-05-25	43.92	43.92	43.13	43.23	1123744
2017-05-26	43.38	43.50	42.93	43.34	1142059
2017-05-30	43.41	43.64	43.08	43.49	973115
2017-05-31	43.52	43.78	42.86	43.52	1400539
2017-06-01	43.75	44.75	43.21	44.70	1342621
2017-06-02	44.39	45.31	44.36	45.06	714157
2017-06-05	44.97	45.15	44.66	44.73	574213
2017-06-06	44.66	45.85	44.41	45.21	1127464
2017-06-07	45.24	45.83	44.80	45.54	1181064
2017-06-08	45.25	45.71	44.52	45.50	1178671
2017-06-09	45.49	45.79	43.36	44.44	3936467
2017-06-12	43.68	44.63	43.10	44.44	1391896
2017-06-13	44.53	45.53	44.53	45.24	1799499
2017-06-14	45.68	46.06	45.08	45.76	1656891
2017-06-15	45.05	45.74	44.74	45.57	1017163
2017-06-16	45.76	45.95	45.17	45.65	870523
2017-06-19	45.75	46.86	45.73	46.76	1307453
2017-06-20	46.94	47.61	46.50	47.55	1611890
2017-06-21	47.74	49.08	47.64	48.48	2475317
2017-06-22	48.71	49.30	47.88	49.26	1374699
2017-06-23	49.26	51.12	49.00	51.04	2002290
2017-06-26	50.95	51.23	49.83	50.32	2036258
2017-06-27	49.85	50.39	48.09	48.18	1995857
2017-06-28	48.67	48.93	47.86	48.72	1037845
2017-06-29	48.61	48.79	47.23	48.02	983515
2017-06-30	48.28	49.14	47.95	49.01	1105538
2017-07-03	49.36	49.36	48.40	48.86	801502
2017-07-05	48.94	49.30	48.17	48.72	952112
2017-07-06	48.23	48.37	47.17	47.29	1176615
2017-07-07	47.20	47.78	46.39	46.50	1734853
2017-07-10	46.56	46.94	46.12	46.15	1916648
2017-07-11	46.16	46.48	45.25	46.15	2091348
2017-07-12	46.32	46.55	43.61	44.32	4897274
2017-07-13	44.22	45.31	43.39	44.92	3111605
2017-07-14	45.83	47.50	45.67	46.52	3193152
2017-07-17	46.60	47.36	46.58	47.10	2638187
2017-07-18	46.92	47.01	46.04	46.52	1336966
2017-07-19	46.55	46.73	45.47	45.63	1487634
2017-07-20	45.96	45.98	44.43	44.56	1452628
2017-07-21	44.55	44.73	44.17	44.43	982406
2017-07-24	44.59	44.86	44.20	44.73	860530
2017-07-25	44.76	45.79	44.30	45.56	914861
2017-07-26	45.76	45.76	45.07	45.44	1001731
2017-07-27	45.62	46.01	44.20	44.92	851688
2017-07-28	44.68	45.51	44.35	45.22	544359
2017-07-31	45.39	45.43	44.36	45.16	972105
2017-08-01	45.60	45.83	44.58	45.47	899776
2017-08-02	45.76	45.76	44.58	45.46	776392
2017-08-03	45.62	45.95	45.19	45.42	450973
2017-08-04	45.52	45.86	45.04	45.24	885453
2017-08-07	45.51	47.80	45.51	47.50	1934258
2017-08-08	47.33	48.73	46.74	47.93	3426664
2017-08-09	45.03	45.25	42.99	43.59	5372544
2017-08-10	43.53	43.55	40.06	40.50	3977263
2017-08-11	40.48	42.25	40.42	40.97	1688789
2017-08-14	41.94	42.00	41.32	41.58	1095461
2017-08-15	41.65	42.12	40.77	40.85	1721891
2017-08-16	41.04	41.22	40.30	40.51	1408062
2017-08-17	40.23	40.42	38.81	38.99	1474065
2017-08-18	39.07	39.21	38.24	38.64	1061504
2017-08-21	38.69	38.89	38.17	38.62	1938725
2017-08-22	38.63	38.74	38.13	38.20	1083179
2017-08-23	37.84	38.46	37.84	38.32	1055120
2017-08-24	38.73	38.85	38.00	38.48	1151145
2017-08-25	38.75	39.01	37.88	37.92	1068108
2017-08-28	38.02	38.36	37.69	38.21	563965
2017-08-29	37.82	39.60	37.76	39.44	1276697
2017-08-30	39.73	39.73	39.00	39.40	668841
2017-08-31	39.56	39.92	39.20	39.62	710735
2017-09-01	39.82	39.95	39.41	39.67	888736
2017-09-05	39.66	39.78	38.60	39.04	453765
2017-09-06	39.21	39.29	38.48	38.80	552835
2017-09-07	38.79	39.22	38.45	38.84	542762
2017-09-08	38.72	38.79	37.68	37.80	828121
2017-09-11	38.24	39.17	38.00	39.11	780363
2017-09-12	39.41	40.95	38.80	40.61	1627680
2017-09-13	40.21	40.46	38.13	39.05	3942963
2017-09-14	38.75	40.09	38.52	40.00	1340019
2017-09-15	39.80	40.64	39.58	40.34	1413354
2017-09-18	40.56	40.98	40.30	40.77	910589
2017-09-19	40.96	40.96	39.83	40.02	3011192
2017-09-20	39.79	40.45	39.73	40.28	607308
2017-09-21	40.09	40.34	39.63	39.92	858090
2017-09-22	39.44	40.17	39.10	39.10	729045
2017-09-25	38.77	39.17	38.25	39.11	2538823
2017-09-26	39.60	39.83	38.76	39.02	1186421
2017-09-27	39.33	39.91	39.08	39.18	797442
2017-09-28	39.16	40.04	38.92	39.62	1255819
2017-09-29	39.67	40.89	39.67	40.21	2211787
2017-10-02	40.21	40.77	39.90	40.60	877040
2017-10-03	40.80	41.09	40.43	40.95	1202246
2017-10-04	41.03	42.06	40.97	41.91	1236965
2017-10-05	41.75	42.05	41.04	41.69	1082253
2017-10-06	41.42	42.41	41.30	42.12	1124968
2017-10-09	42.31	42.98	42.08	42.13	927447
2017-10-10	42.28	42.47	41.73	41.87	563580
2017-10-11	42.06	42.19	41.37	41.41	809979
2017-10-12	41.40	42.07	41.23	41.71	774950
2017-10-13	41.88	42.07	41.44	41.55	827889
2017-10-16	41.50	41.71	41.08	41.14	687468
2017-10-17	41.12	41.66	41.00	41.62	948072
2017-10-18	41.82	42.00	40.98	41.02	492718
2017-10-19	40.96	41.23	40.51	41.19	443895
2017-10-20	41.20	41.51	41.09	41.25	519215
2017-10-23	41.20	41.49	40.68	40.93	561018
2017-10-24	41.00	41.40	40.77	41.10	457646
2017-10-25	40.98	41.21	40.23	40.60	591076
2017-10-26	40.79	41.61	40.28	41.43	674291
2017-10-27	41.44	41.80	40.74	41.14	992806
2017-10-30	41.12	41.41	40.75	40.88	827784
2017-10-31	41.00	41.38	40.46	41.28	1354803
2017-11-01	41.46	41.46	40.10	40.30	967342
2017-11-02	40.49	40.62	39.34	39.51	1257821
2017-11-03	39.65	40.53	39.16	40.48	1082441
2017-11-06	40.45	42.45	40.19	40.82	1185539
2017-11-07	40.81	41.16	39.50	39.97	1917372
2017-11-08	41.37	41.49	38.92	41.04	3212796
2017-11-09	40.75	41.88	39.79	40.38	1521251
2017-11-10	40.01	40.23	38.76	39.54	1413316
2017-11-13	39.22	39.61	38.95	39.12	873910
2017-11-14	38.79	39.64	38.79	39.07	593938
2017-11-15	38.78	39.97	38.63	39.87	1631337
2017-11-16	39.74	41.11	39.65	40.87	969203
2017-11-17	41.05	41.26	40.84	40.89	512134
2017-11-20	41.05	41.61	40.74	40.94	942832
2017-11-21	41.00	41.42	40.74	41.36	1153491
2017-11-22	41.19	41.75	40.63	41.70	626863
2017-11-24	41.70	42.15	41.52	42.03	234667
2017-11-27	41.82	42.86	41.55	42.59	637937
2017-11-28	42.71	42.71	42.07	42.36	777966
2017-11-29	42.30	42.44	40.63	40.87	854055
2017-11-30	41.25	41.58	40.49	41.04	906320
2017-12-01	40.93	41.01	39.78	40.81	681233
2017-12-04	41.22	41.51	39.86	39.99	662020
2017-12-05	39.91	40.42	39.84	40.33	537378
2017-12-06	40.23	41.32	40.09	40.81	623035
2017-12-07	40.75	41.73	40.75	41.13	809693
2017-12-08	41.40	41.72	40.13	40.18	651240
2017-12-11	40.27	41.22	40.27	40.85	675149
2017-12-12	40.84	41.04	40.34	40.52	432655
2017-12-13	40.64	41.88	40.54	41.77	739875
2017-12-14	41.93	41.99	40.70	40.72	531807
2017-12-15	40.71	41.70	40.70	41.22	702511
2017-12-18	41.74	41.87	41.13	41.79	500892
2017-12-19	41.78	43.43	41.50	43.21	788486
2017-12-20	43.30	43.36	42.37	43.07	621865
2017-12-21	43.08	43.09	42.17	42.37	760051
2017-12-22	42.46	42.72	42.20	42.34	428885
2017-12-26	42.21	42.88	41.83	42.00	419610
2017-12-27	42.11	42.27	41.40	41.59	390535
2017-12-28	41.84	41.90	41.16	41.42	464710
2017-12-29	41.52	41.80	40.83	40.92	791385
2018-01-02	41.31	42.50	40.89	42.48	698234
2018-01-03	42.47	43.35	42.36	42.97	535942
2018-01-04	43.05	43.31	41.52	42.13	884741
2018-01-05	42.22	42.75	42.07	42.61	521429
2018-01-08	42.55	43.28	42.49	42.76	724846
2018-01-09	42.78	42.87	41.99	42.17	429437
2018-01-10	42.15	42.51	41.50	42.50	853986
2018-01-11	44.00	46.31	44.00	44.53	2265484
2018-01-12	44.59	45.33	44.30	44.53	1215583
2018-01-16	44.60	45.52	44.16	44.40	1030293
2018-01-17	44.89	44.96	44.28	44.54	995100
2018-01-18	44.61	44.73	43.85	43.97	943194
2018-01-19	44.19	44.19	42.04	42.58	2126423
2018-01-22	42.43	43.14	42.20	42.93	983197
2018-01-23	42.87	43.78	42.67	43.72	1000385
2018-01-24	43.67	44.28	43.51	43.72	698085
2018-01-25	44.07	44.27	43.35	44.20	836684
2018-01-26	44.57	46.13	44.57	46.04	1089806
2018-01-29	45.99	46.31	44.94	45.19	853218
2018-01-30	44.84	45.08	44.33	44.77	686814
2018-01-31	45.25	45.34	44.25	44.46	793936
2018-02-01	44.11	45.71	44.11	44.70	867423
2018-02-02	45.00	45.21	43.92	44.16	925491
2018-02-05	43.36	45.02	42.61	43.93	1847955
2018-02-06	42.68	44.20	42.68	43.51	1564296
2018-02-07	43.51	45.18	43.48	44.55	1275012
2018-02-08	44.93	47.26	43.54	46.36	3521884
2018-02-09	43.00	46.80	42.42	45.12	4311010
2018-02-12	45.03	45.48	43.00	44.27	1815555
2018-02-13	44.18	44.94	43.50	44.72	1415116
2018-02-14	44.55	47.12	44.39	46.97	1472061
2018-02-15	47.00	48.24	46.35	47.16	1556702
2018-02-16	46.79	47.51	46.34	46.85	1551543
2018-02-20	46.24	47.75	46.17	47.42	950323
2018-02-21	47.26	48.49	46.42	47.57	1835532
2018-02-22	47.57	48.09	47.20	47.83	1170720
2018-02-23	47.42	47.59	46.24	46.69	1478963
2018-02-26	46.82	47.01	45.80	46.27	1135567
2018-02-27	46.41	47.61	46.33	46.79	1158746
2018-02-28	47.12	48.21	46.36	47.67	1448507
2018-03-01	47.53	48.18	47.43	47.96	1393733
2018-03-02	47.71	49.34	47.13	49.21	1414276
2018-03-05	48.91	51.52	48.76	51.48	2366827
2018-03-06	51.47	52.88	51.46	52.85	1700596
2018-03-07	52.50	54.20	52.33	53.95	1721669
2018-03-08	53.57	54.58	53.54	53.77	1166974
2018-03-09	54.00	55.30	53.94	55.19	1092483
2018-03-12	55.00	57.11	55.00	56.97	1636888
2018-03-13	57.10	57.92	56.90	57.24	1666855
2018-03-14	57.60	58.93	56.86	58.64	1286249
2018-03-15	59.00	59.99	57.96	58.20	1702735
2018-03-16	58.33	58.76	57.36	58.61	1903543
2018-03-19	58.21	58.70	56.66	57.18	1313775
2018-03-20	57.32	57.69	56.39	57.37	1269139
2018-03-21	57.53	57.98	56.89	57.27	666112
2018-03-22	57.08	57.24	55.32	55.58	1448249
2018-03-23	55.37	56.46	54.13	54.22	1686075
2018-03-26	54.84	55.94	54.50	55.80	1092227
2018-03-27	55.96	56.19	53.55	53.70	1011124
2018-03-28	53.52	53.90	52.54	53.47	1100369
2018-03-29	53.41	54.36	52.13	53.80	1903219
2018-04-02	53.55	53.79	52.48	52.99	1727856
2018-04-03	53.13	54.39	53.13	53.52	2155793
2018-04-04	52.83	53.80	51.22	53.32	1457723
2018-04-05	53.88	54.17	52.83	52.94	1420586
2018-04-06	52.70	53.07	52.20	52.68	2119073
2018-04-09	53.00	53.37	51.62	51.74	998749
2018-04-10	52.38	54.00	52.25	53.55	2019643
2018-04-11	53.41	54.05	53.07	53.21	909075
2018-04-12	53.21	53.80	52.46	53.60	1352866
2018-04-13	48.84	50.40	48.00	50.10	13102884
2018-04-16	50.50	50.52	49.20	49.61	3072963
2018-04-17	49.77	51.02	49.23	49.65	2699938
2018-04-18	48.51	49.19	47.78	48.81	2459728
2018-04-19	48.49	48.61	46.90	46.96	2311517
2018-04-20	47.00	47.97	46.68	47.18	1944127
2018-04-23	48.68	48.81	47.37	47.94	1936057
2018-04-24	48.09	48.94	47.44	47.68	1945842
2018-04-25	47.67	48.32	46.88	47.50	1501077
2018-04-26	47.54	48.03	47.27	47.31	993905
2018-04-27	47.61	47.61	46.25	47.26	1612630
2018-04-30	47.29	48.79	47.29	48.49	1631476
2018-05-01	48.49	49.78	48.49	49.72	2286379
2018-05-02	49.64	51.53	49.64	50.83	3053591
2018-05-03	50.53	51.61	50.27	51.51	2226324
2018-05-04	51.64	53.14	50.94	52.85	2336459
2018-05-07	52.92	56.02	52.92	55.91	4400785
2018-05-08	51.50	57.10	51.21	55.10	8119102
2018-05-09	55.00	56.78	54.63	56.38	2486165
2018-05-10	56.54	57.22	54.81	55.33	2666994
2018-05-11	55.25	55.82	54.52	54.91	2436411
2018-05-14	55.18	55.80	54.40	54.65	1146820
2018-05-15	54.14	54.40	51.97	52.10	2548924
2018-05-16	51.99	53.58	51.79	53.00	1343154
2018-05-17	53.20	53.32	51.89	52.12	1489048
2018-05-18	52.00	52.15	51.01	51.67	1605926
2018-05-21	51.98	52.33	51.60	51.87	876416
2018-05-22	51.90	52.15	51.07	51.86	875017
2018-05-23	51.50	54.64	51.50	54.56	4137984
2018-05-24	54.58	56.53	54.46	56.00	4428147
2018-05-25	55.99	56.40	55.29	56.15	1946452
2018-05-29	55.89	56.38	54.11	54.76	2049235
2018-05-30	55.19	58.26	55.00	57.62	2643874
2018-05-31	57.60	59.40	57.55	58.33	2990688
2018-06-01	59.89	59.89	58.37	59.03	1677685
2018-06-04	59.64	60.22	58.55	59.33	1673605
2018-06-05	59.64	61.26	59.62	60.83	1518526
2018-06-06	61.09	62.34	61.09	62.21	1244606
2018-06-07	62.21	62.54	60.43	61.52	1244641
2018-06-08	61.33	62.67	61.11	62.43	1129321
2018-06-11	62.60	63.28	62.25	62.65	982923
2018-06-12	62.95	65.03	62.66	64.34	1800574
2018-06-13	64.34	65.48	63.81	63.99	1499178
2018-06-14	64.51	65.30	62.73	65.09	1735049
2018-06-15	65.09	65.70	64.40	65.57	1990722
2018-06-18	63.18	64.97	62.55	64.78	1777917
2018-06-19	63.98	65.11	62.73	63.08	1721115
2018-06-20	63.91	64.87	63.91	64.66	1176359
2018-06-21	64.76	65.00	61.78	61.84	1400314
2018-06-22	61.94	62.43	60.66	61.46	1791023
2018-06-25	61.70	61.95	59.49	60.75	1222549
2018-06-26	60.74	61.51	60.15	60.80	1244112
2018-06-27	60.91	61.80	60.42	60.70	1055078
2018-06-28	57.62	59.39	57.50	58.62	3923657
2018-06-29	58.85	59.37	57.05	59.06	6212793
2018-07-02	58.15	60.57	58.15	60.25	1816845
2018-07-03	60.68	61.11	59.66	60.29	518411
2018-07-05	60.28	61.02	59.59	60.80	1138810
2018-07-06	60.69	62.40	60.42	62.33	809165
2018-07-09	62.53	62.90	60.69	61.67	1707557
2018-07-10	61.97	62.11	60.61	60.94	812090
2018-07-11	60.32	61.96	59.27	61.64	863106
2018-07-12	61.81	63.33	61.74	63.06	931474
2018-07-13	63.06	63.44	62.03	62.81	1300931
2018-07-16	62.91	63.26	62.64	62.90	844029
2018-07-17	62.33	63.86	62.33	63.53	997979
2018-07-18	63.50	63.65	62.45	62.96	600161
2018-07-19	62.84	63.36	62.60	62.92	514159
2018-07-20	63.08	63.34	61.86	61.96	771755
2018-07-23	62.03	63.08	61.95	62.97	540573
2018-07-24	61.63	63.19	60.48	60.80	1182568
2018-07-25	61.01	62.10	60.85	62.03	1285002
2018-07-26	61.33	62.33	60.30	61.98	1029717
2018-07-27	61.75	61.94	57.12	57.78	3046842
2018-07-30	57.70	57.77	55.45	55.72	2095108
2018-07-31	56.16	56.44	54.75	55.70	1717284
2018-08-01	56.10	57.00	54.95	56.68	1312735
2018-08-02	56.22	57.64	55.31	57.11	1516833
2018-08-03	57.35	57.74	56.25	57.57	1134974
2018-08-06	57.53	58.75	56.93	58.15	3748840
2018-08-07	48.94	49.98	47.83	49.56	18720365
2018-08-08	50.04	51.58	49.66	50.95	4602986
2018-08-09	51.11	51.49	49.45	50.95	3574935
2018-08-10	50.16	50.39	48.46	48.98	3819790
2018-08-13	49.04	49.12	47.23	47.34	3028928
2018-08-14	47.73	48.19	46.74	48.00	1639726
2018-08-15	47.47	48.36	46.28	46.70	2299925
2018-08-16	47.24	47.59	46.54	46.63	2051670
2018-08-17	46.73	46.73	45.51	46.27	1476120
2018-08-20	46.13	48.40	46.00	47.98	1933944
2018-08-21	48.01	48.95	48.01	48.47	2332260
2018-08-22	48.24	49.10	47.81	47.90	1298648
2018-08-23	47.72	48.50	47.37	47.47	1018628
2018-08-24	47.47	47.90	46.92	46.97	1709715
2018-08-27	47.18	48.01	47.16	47.74	1275733
2018-08-28	48.00	48.46	47.27	47.93	910678
2018-08-29	47.85	48.06	47.75	47.99	1071410
2018-08-30	48.00	48.66	47.87	48.22	1179976
2018-08-31	48.26	48.82	47.60	48.65	3708971
2018-09-04	48.55	48.90	47.56	47.69	1447312
2018-09-05	47.82	48.27	46.91	47.68	1443245
2018-09-06	47.68	47.98	43.87	44.63	3174293
2018-09-07	44.58	46.12	44.52	44.92	2634587
2018-09-10	45.00	46.20	44.60	46.11	1355796
2018-09-11	46.05	47.37	45.94	47.12	1022757
2018-09-12	47.10	47.61	45.68	47.53	1062610
2018-09-13	47.99	48.25	46.31	46.60	1305458
2018-09-14	46.90	48.03	46.23	46.54	1492904
2018-09-17	46.32	46.32	43.97	44.25	2331529
2018-09-18	44.32	45.37	44.20	44.64	1878196
2018-09-19	44.26	44.88	43.35	44.11	1342265
2018-09-20	44.62	44.89	43.50	44.67	2212284
2018-09-21	45.42	45.50	42.54	42.81	4455121
2018-09-24	42.71	43.17	41.75	43.02	2046636
2018-09-25	43.19	44.56	42.91	43.72	1585076
2018-09-26	43.86	44.81	42.24	42.48	2438731
2018-09-27	42.53	43.26	42.50	43.21	1093696
2018-09-28	43.06	44.29	42.76	44.25	1586967
2018-10-01	44.33	44.56	42.10	42.30	2417737
2018-10-02	42.07	42.60	41.99	42.26	1348638
2018-10-03	42.25	42.61	40.81	42.60	2254466
2018-10-04	42.50	43.12	41.25	42.61	2001758
2018-10-05	42.62	43.47	41.06	41.82	2435591
2018-10-08	41.48	41.90	40.28	40.91	1612715
2018-10-09	40.70	41.19	39.31	39.45	2149877
2018-10-10	39.16	39.21	37.35	38.34	3797232
2018-10-11	38.00	39.59	37.86	38.16	2816104
2018-10-12	39.27	39.52	37.97	38.56	2744743
2018-10-15	38.56	39.12	38.00	38.94	1248595
2018-10-16	39.24	41.74	39.02	41.31	2329102
2018-10-17	41.48	41.80	40.29	41.50	1447826
2018-10-18	41.27	41.94	39.71	40.15	2698117
2018-10-19	40.70	41.01	38.84	39.22	1713063
2018-10-22	39.14	40.35	39.11	40.02	1809624
2018-10-23	39.20	40.91	37.81	40.60	1715578
2018-10-24	40.15	41.59	39.00	39.29	2156549
2018-10-25	39.87	41.83	39.61	41.66	1841070
2018-10-26	40.44	40.88	38.13	38.30	2786582
2018-10-29	39.14	39.55	36.52	37.06	2849786
2018-10-30	37.00	39.46	36.81	39.26	2906882
2018-10-31	40.12	41.69	39.79	40.26	2848968
2018-11-01	40.15	42.09	40.13	41.94	2253370
2018-11-02	41.41	42.85	41.13	41.58	2125081
2018-11-05	41.24	41.25	39.11	40.45	2823520
2018-11-06	40.74	41.93	40.43	41.04	4032240
2018-11-07	32.76	33.00	29.98	29.99	21847325
2018-11-08	30.12	30.92	29.00	29.41	10523940
2018-11-09	28.98	30.82	28.85	30.25	4361233
2018-11-12	30.15	31.74	29.88	31.04	4796883
2018-11-13	31.39	31.89	30.44	30.46	3194222
2018-11-14	30.81	31.03	28.36	28.41	4254833
2018-11-15	28.49	28.64	27.00	28.05	5033570
2018-11-16	28.05	29.28	27.66	28.91	2758803
2018-11-19	28.74	29.05	27.06	27.16	3674523
2018-11-20	26.57	28.40	26.38	28.23	4973347
2018-11-21	29.16	29.80	27.92	29.18	6106086
2018-11-23	28.97	29.72	28.97	29.39	1201098
2018-11-26	30.00	32.96	30.00	32.89	8521553
2018-11-27	32.59	33.90	31.81	33.47	5532965
2018-11-28	33.71	35.33	33.31	35.15	5175336
2018-11-29	36.06	37.20	35.16	36.80	4511499
2018-11-30	36.40	37.47	36.03	36.55	4309247
2018-12-03	37.55	37.75	35.55	37.02	3365186
2018-12-04	36.57	37.50	35.18	35.84	2684672
2018-12-06	35.48	37.04	34.17	37.02	3326660
2018-12-07	36.80	38.00	35.34	36.10	2966383
2018-12-10	36.05	37.45	35.55	36.10	2620339
2018-12-11	36.83	37.32	35.93	36.01	1893042
2018-12-12	36.64	37.23	34.96	35.03	3001901
2018-12-13	35.15	35.30	32.12	32.84	4090178
2018-12-14	32.62	33.11	32.00	32.38	2632024
2018-12-17	32.13	32.42	30.84	30.99	3452710
2018-12-18	31.12	31.62	30.46	30.83	2832526
2018-12-19	30.58	31.95	30.08	30.29	2640724
2018-12-20	30.14	30.37	27.95	29.09	2921670
2018-12-21	29.16	29.85	27.94	28.22	2589251
2018-12-24	27.90	29.34	27.71	28.32	1028757
2018-12-26	28.53	30.87	28.53	30.82	1407007
2018-12-27	30.40	32.14	30.40	32.10	2510962
2018-12-28	32.19	32.53	30.85	31.51	1541635
2018-12-31	31.63	32.07	30.83	31.58	1882430
2019-01-02	30.89	31.80	30.16	30.35	3321385
2019-01-03	30.35	30.80	29.26	29.92	4542050
2019-01-04	30.41	30.99	30.23	30.80	2395727
2019-01-07	30.93	31.71	30.44	30.85	2341992
2019-01-08	31.06	31.80	29.94	31.76	1900619
2019-01-09	31.70	32.96	31.23	32.50	2161554
2019-01-10	32.37	34.09	31.63	33.89	2865855
2019-01-11	33.73	34.92	33.28	34.33	2459377
2019-01-14	33.80	34.22	33.24	33.45	1198559
2019-01-15	33.69	34.24	33.20	33.45	1543049
2019-01-16	33.47	34.09	32.97	33.56	1464901
2019-01-17	33.52	33.93	33.06	33.55	1716357
2019-01-18	33.65	34.72	33.51	34.00	1982800
2019-01-22	33.57	33.90	31.26	31.43	2042716
2019-01-23	31.72	31.92	30.30	30.84	2072875
2019-01-24	30.93	31.24	30.56	31.13	1880398
2019-01-25	31.42	32.73	31.21	32.55	2469541
2019-01-28	32.00	32.94	31.27	32.68	1393887
2019-01-29	32.45	33.29	32.32	32.95	1488975
2019-01-30	33.30	34.17	32.62	33.60	1858282
2019-01-31	33.73	35.31	33.72	35.09	3693724
2019-02-01	35.12	35.36	34.07	34.24	2008376
2019-02-04	34.41	34.56	33.83	33.90	1558429
2019-02-05	33.89	34.86	33.89	34.71	1747234
2019-02-06	34.61	34.92	33.73	34.08	1968390
2019-02-07	33.57	34.34	32.66	34.26	2796856
2019-02-08	34.00	35.66	33.95	35.44	2647105
2019-02-11	35.49	35.92	34.02	34.29	1888931
2019-02-12	34.65	36.43	34.47	35.99	2833813
2019-02-13	36.04	36.42	35.69	35.79	1358137
2019-02-14	35.76	36.68	35.53	35.97	1980524
2019-02-15	36.62	37.44	36.20	37.18	3201489
2019-02-19	37.03	37.16	36.11	36.23	3152369
2019-02-20	36.14	37.39	34.79	34.83	5134899
2019-02-21	34.95	35.47	33.68	35.04	6685062
2019-02-22	37.97	44.39	37.21	44.28	22935258
2019-02-25	43.80	45.29	43.00	43.65	8860432
2019-02-26	43.13	43.66	41.02	42.16	5186427
2019-02-27	41.21	42.61	40.31	41.70	4208795
2019-02-28	41.81	42.54	41.39	41.80	2709131
2019-03-01	41.99	42.31	39.59	40.36	3572302
2019-03-04	40.67	40.67	39.40	39.95	2615491
2019-03-05	39.92	39.92	38.74	39.59	1867342
2019-03-06	39.60	39.65	37.76	38.36	1890225
2019-03-07	38.37	38.37	37.24	37.54	4404063
2019-03-08	37.08	38.64	36.97	38.39	2804496
2019-03-11	38.61	40.64	38.51	40.10	2769639
2019-03-12	40.33	40.40	39.03	39.76	2712184
2019-03-13	39.87	39.87	39.14	39.46	1515615
2019-03-14	39.39	39.39	37.99	38.10	1815665
2019-03-15	36.78	37.85	36.70	37.70	4589758
2019-03-18	37.80	38.05	37.30	37.82	1904756
2019-03-19	37.82	38.23	37.39	37.60	2257641
2019-03-20	38.01	38.07	35.46	35.62	3390932
2019-03-21	35.58	36.25	35.05	36.22	1681701
2019-03-22	35.93	36.86	35.60	35.71	2282402
2019-03-25	35.44	36.37	35.04	35.86	1648531
2019-03-26	36.06	36.51	34.98	35.43	2164427
2019-03-27	35.73	36.66	35.02	35.27	3348036
2019-03-28	35.31	35.63	34.18	34.26	2423534
2019-03-29	34.67	35.15	33.81	34.74	2981152
2019-04-01	35.04	35.59	34.85	35.31	1432520
2019-04-02	35.36	36.38	34.82	36.18	2314155
2019-04-03	36.29	37.97	36.23	37.19	3891526
2019-04-04	37.38	37.56	36.43	37.13	1966854
2019-04-05	37.35	37.74	36.94	37.27	1546095
2019-04-08	38.56	38.94	37.45	37.59	3486597
2019-04-09	37.56	37.82	36.95	37.18	1780895
2019-04-10	36.87	37.45	36.75	37.08	1160421
2019-04-11	36.98	37.36	36.34	37.10	2042001
2019-04-12	37.41	37.70	37.06	37.42	1440732
2019-04-15	37.24	37.83	37.23	37.47	1807950
2019-04-16	37.59	38.41	37.53	38.17	1339555
2019-04-17	38.24	38.36	36.79	36.98	1502072
2019-04-18	36.83	37.01	35.85	36.28	1744093
2019-04-22	36.20	36.24	34.87	34.92	2664010
2019-04-23	35.08	36.42	34.97	35.67	2409957
2019-04-24	35.59	35.86	34.14	34.57	3412174
2019-04-25	34.82	34.82	33.67	34.11	2057158
2019-04-26	34.17	34.35	33.73	34.25	1566565
2019-04-29	34.13	34.58	33.75	33.93	3169612
2019-04-30	33.83	33.98	32.85	33.40	6857307
2019-05-01	33.55	33.63	32.48	32.49	2405349
2019-05-02	32.50	32.81	31.75	32.33	3540391
2019-05-03	32.51	33.94	32.27	33.85	2963880
2019-05-06	32.92	35.23	32.64	34.43	3928551
2019-05-07	33.92	34.44	33.32	33.81	2436931
2019-05-08	33.62	35.17	33.55	34.85	3436268
2019-05-09	34.31	35.00	33.67	34.27	6330247
2019-05-10	38.80	39.80	35.08	36.00	20064578
2019-05-13	35.13	36.88	34.55	35.86	4680805
2019-05-14	36.24	37.64	35.75	36.90	3905477
2019-05-15	37.33	39.09	37.12	38.56	4816813
2019-05-16	38.27	39.85	38.21	39.13	5154643
2019-05-17	38.66	40.79	38.60	40.25	3828249
2019-05-20	39.66	41.32	39.45	40.37	3450267
2019-05-21	40.57	41.97	40.57	41.61	3027820
2019-05-22	41.38	42.60	41.38	42.25	4778363
2019-05-23	41.83	42.12	40.51	41.51	4995658
2019-05-24	42.00	42.35	41.56	41.86	3505096
2019-05-28	42.05	42.53	41.64	41.68	3295773
2019-05-29	42.84	43.10	41.84	42.53	2915767
2019-05-30	42.65	44.09	42.65	43.70	3300992
2019-05-31	43.03	43.65	42.86	43.02	3076216
2019-06-03	42.72	43.32	41.63	42.08	3837159
2019-06-04	42.31	44.39	42.31	44.36	3475348
2019-06-05	44.48	46.47	43.81	46.31	4059897
2019-06-06	46.19	47.27	46.10	47.14	2641746
2019-06-07	47.39	48.67	46.31	46.54	1988252
2019-06-10	46.95	47.42	45.84	46.09	2602101
2019-06-11	46.94	46.94	45.25	45.75	2487485
2019-06-12	45.67	46.13	44.07	44.84	2319576
2019-06-13	44.82	46.50	44.58	45.98	2567660
2019-06-14	45.99	46.49	44.88	45.39	2032593
2019-06-17	45.72	46.25	45.29	46.11	1267832
2019-06-18	46.52	47.04	46.03	46.46	2771404
2019-06-19	46.50	46.74	44.72	45.41	3343004
2019-06-20	46.29	46.93	46.01	46.76	3436231
2019-06-21	46.41	46.88	45.30	45.31	2264753
2019-06-24	45.29	46.25	44.92	46.01	2278892
2019-06-25	46.05	46.06	42.87	43.02	2399198
2019-06-26	43.24	44.16	42.97	43.91	2447983
2019-06-27	43.95	44.88	43.68	44.85	1844019
2019-06-28	44.95	46.68	44.86	46.39	4080424
2019-07-01	46.95	47.78	46.67	47.58	2938720
2019-07-02	47.44	48.13	47.16	47.90	1808860
2019-07-03	48.06	48.47	47.63	48.27	852450
2019-07-05	47.87	48.55	46.69	48.42	2224055
2019-07-08	48.26	48.91	47.56	48.84	1791099
2019-07-09	48.50	49.94	48.50	49.83	2915896
2019-07-10	50.22	51.47	50.11	51.35	3021527
2019-07-11	51.20	51.20	48.83	49.01	3147555
2019-07-12	49.41	50.25	49.01	50.16	2244083
2019-07-15	50.74	50.74	49.02	49.36	1218574
2019-07-16	48.97	49.23	48.34	48.85	1737595
2019-07-17	49.02	49.04	48.06	48.12	1694724
2019-07-18	48.23	48.50	47.18	48.20	1831677
2019-07-19	49.29	49.40	46.94	47.06	2042812
2019-07-22	47.10	47.82	46.88	47.40	2067839
2019-07-23	45.95	49.79	45.56	49.63	4384616
2019-07-24	49.29	49.85	48.18	48.96	1445805
2019-07-25	48.67	49.19	48.22	49.07	1081639
2019-07-26	49.59	49.86	48.93	49.19	1179496
2019-07-29	49.32	49.47	48.82	49.40	831707
2019-07-30	48.61	49.17	48.04	48.90	2446852
2019-07-31	48.90	50.18	48.66	49.96	2326069
2019-08-01	50.00	50.86	49.17	49.70	2124320
2019-08-02	49.04	49.37	47.41	49.16	2007592
2019-08-05	48.10	48.20	46.25	47.08	1866333
2019-08-06	47.35	49.95	47.35	49.56	3325597
2019-08-07	48.82	50.84	48.50	49.75	3904353
2019-08-08	42.63	44.13	39.65	42.14	14985484
2019-08-09	41.72	42.08	39.00	39.54	5733153
2019-08-12	38.83	39.36	36.94	37.09	3950682
2019-08-13	37.19	38.05	36.51	36.77	3190292
2019-08-14	36.10	36.10	34.75	34.82	3712525
2019-08-15	34.95	35.15	33.42	34.45	3307149
2019-08-16	34.58	36.04	34.55	35.94	2950710
2019-08-19	36.36	36.49	34.97	36.01	1979822
2019-08-20	35.81	35.98	35.04	35.11	1999635
2019-08-21	35.45	35.59	35.02	35.53	1395100
2019-08-22	35.56	35.89	35.10	35.42	1469418
2019-08-23	35.00	35.42	34.32	34.51	1442853
2019-08-26	34.90	34.91	33.34	33.62	2781945
2019-08-27	34.00	34.25	32.45	32.78	4875455
2019-08-28	32.52	33.17	32.01	32.97	1814836
2019-08-29	33.51	34.25	32.76	33.90	2273814
2019-08-30	33.92	34.44	33.60	34.43	1262847
2019-09-03	33.89	34.32	32.95	32.99	1801531
2019-09-04	32.15	32.90	30.86	32.23	5895735
2019-09-05	31.91	32.32	31.57	31.99	6770537
2019-09-06	32.00	32.14	31.41	31.45	2860389
2019-09-09	31.45	31.57	30.36	30.85	3754349
2019-09-10	30.79	32.78	30.52	32.67	5068323
2019-09-11	32.78	33.33	32.15	32.82	3674431
2019-09-12	32.95	33.45	31.56	31.96	2650764
2019-09-13	32.27	32.56	31.60	31.93	2031490
2019-09-16	31.72	32.49	31.43	32.32	1469843
2019-09-17	32.35	32.43	31.66	32.21	2331282
2019-09-18	32.26	32.45	30.61	31.09	3163739
2019-09-19	31.13	31.40	30.63	30.74	1580521
2019-09-20	30.69	31.05	30.21	30.40	2823921
2019-09-23	30.21	30.54	29.80	30.19	3141486
2019-09-24	30.32	30.46	29.13	29.37	2745021
2019-09-25	29.60	30.46	29.32	30.32	3921000
2019-09-26	30.18	30.22	29.53	29.82	2832274
2019-09-27	30.13	30.47	29.38	29.53	3053690
2019-09-30	29.76	29.93	29.26	29.82	1782347
2019-10-01	29.92	30.33	29.37	29.80	3073765
2019-10-02	29.55	29.57	28.77	28.97	2989198
2019-10-03	28.92	29.43	28.47	29.40	1959800
2019-10-04	29.55	30.20	29.32	30.11	3154138
2019-10-07	30.06	30.64	29.30	30.47	2607714
2019-10-08	30.11	30.13	28.85	28.86	2783483
2019-10-09	29.19	30.10	29.03	29.44	3741362
2019-10-10	29.41	29.86	28.54	28.77	3793924
2019-10-11	29.14	30.13	29.06	29.43	3973561
2019-10-14	29.43	30.21	28.87	30.12	3005351
2019-10-15	29.98	31.38	29.63	31.18	4032633
2019-10-16	31.01	31.53	30.93	31.27	3071234
2019-10-17	31.39	32.78	31.25	32.10	3631989
2019-10-18	32.10	32.52	31.70	32.04	3055566
2019-10-21	32.27	33.50	32.12	33.32	3847512
2019-10-22	33.40	33.53	32.75	32.97	3594128
2019-10-23	32.89	33.35	32.62	33.28	2435243
2019-10-24	33.45	33.60	32.60	33.53	2196899
2019-10-25	33.63	34.39	33.41	34.37	1898634
2019-10-28	34.43	35.31	34.16	34.97	2337742
2019-10-29	34.65	34.76	33.59	33.80	2544235
2019-10-30	33.80	34.01	33.08	33.18	1709958
2019-10-31	33.04	33.09	32.36	32.57	2682317
2019-11-01	32.83	33.90	32.62	33.69	2096563
2019-11-04	33.90	34.10	33.32	33.98	1453237
2019-11-05	34.07	34.33	33.09	33.36	1908348
2019-11-06	33.28	34.02	33.05	33.63	2076757
2019-11-07	33.80	34.62	33.37	33.44	6116548
2019-11-08	37.71	38.70	36.09	37.55	10244388
2019-11-11	37.39	38.95	36.87	38.63	3930846
2019-11-12	38.38	38.56	37.41	37.83	3673044
2019-11-13	37.58	38.39	37.38	38.15	2289176
2019-11-14	38.22	39.14	38.05	38.96	2553205
2019-11-15	39.00	39.69	38.66	39.68	2290976
2019-11-18	39.62	40.10	39.15	39.95	1817379
2019-11-19	39.65	39.83	37.69	37.79	2382457
2019-11-20	37.57	38.98	37.37	38.88	2718229
2019-11-21	38.99	39.91	38.63	39.79	3363152
2019-11-22	39.95	41.29	39.80	41.10	3686263
2019-11-25	41.15	41.27	40.50	40.89	2736790
2019-11-26	40.77	41.36	40.15	40.19	2285838
2019-11-27	40.16	40.48	38.69	39.00	2274448
2019-11-29	38.95	39.31	38.72	39.15	933620
2019-12-02	39.24	39.99	38.29	39.86	3098151
2019-12-03	39.35	40.45	39.14	40.18	2308555
2019-12-04	40.08	41.15	40.00	40.57	2621147
2019-12-05	40.51	41.09	40.50	41.05	1603209
2019-12-06	41.35	41.85	40.61	41.07	4778822
2019-12-09	40.91	41.43	40.43	40.78	3995876
2019-12-10	40.83	41.60	40.03	41.52	3960368
2019-12-11	41.72	43.12	41.57	42.74	3506476
2019-12-12	42.70	43.30	42.06	42.54	2460174
2019-12-13	42.39	42.69	41.34	42.27	3202120
2019-12-16	42.66	43.49	42.31	43.00	3147633
2019-12-17	42.76	43.46	42.50	43.29	1814584
2019-12-18	43.30	44.58	43.18	44.26	5304191
2019-12-19	44.66	45.25	44.37	44.94	1788548
2019-12-20	45.01	45.32	43.74	43.93	2106897
2019-12-23	44.04	44.73	43.82	44.40	1708004
2019-12-24	44.46	45.17	44.46	44.99	2200204
2019-12-26	45.23	45.94	45.14	45.56	990400
2019-12-27	45.59	46.26	45.25	46.10	1478037
2019-12-30	46.13	46.18	45.13	45.63	1512987
2019-12-31	45.53	46.04	44.45	45.94	1530687
2020-01-02	46.26	46.46	44.89	45.21	2183447
2020-01-03	44.72	45.63	44.31	44.72	2143934
2020-01-06	44.28	44.92	44.07	44.64	2514695
2020-01-07	44.79	46.12	44.72	45.77	2178044
2020-01-08	45.77	46.40	45.53	45.77	2738961
2020-01-09	46.19	46.37	45.36	45.78	1792018
2020-01-10	45.98	46.07	45.28	45.59	1409621
2020-01-13	45.68	46.87	45.60	46.58	1800952
2020-01-14	46.26	47.36	46.11	47.07	2837955
2020-01-15	47.08	47.92	46.58	46.68	2434917
2020-01-16	47.64	48.11	47.00	47.18	4476934
2020-01-17	47.26	48.01	47.02	47.96	3008477
2020-01-21	47.78	48.49	47.58	48.15	1671834
2020-01-22	48.20	48.84	47.93	48.09	1498948
2020-01-23	47.84	48.46	47.64	48.23	1493437
2020-01-24	48.50	49.02	47.84	48.44	3082655
2020-01-27	47.38	47.87	46.70	47.18	2009971
2020-01-28	47.50	47.64	46.98	47.16	2070771
2020-01-29	47.59	48.03	46.92	47.73	2007200
2020-01-30	47.29	48.06	46.82	47.34	1268862
2020-01-31	47.40	47.40	45.48	46.21	1860767
2020-02-03	46.56	46.93	45.98	46.58	1051369
2020-02-04	47.37	49.14	47.17	48.98	1612156
2020-02-05	49.44	49.71	48.67	49.11	2166504
2020-02-06	49.22	50.28	49.11	50.15	3462120
2020-02-07	50.31	51.56	49.79	50.17	2773072
2020-02-10	50.00	50.92	49.91	50.45	2055761
2020-02-11	50.67	51.75	50.47	50.83	2611653
2020-02-12	51.44	51.75	50.42	50.67	1706051
2020-02-13	50.43	52.71	50.41	51.71	3722383
2020-02-14	51.00	51.86	50.73	51.85	1319520
2020-02-18	51.77	53.24	51.50	52.28	4775065
2020-02-19	52.73	55.29	52.73	54.47	6917984
2020-02-20	62.47	66.68	61.93	63.63	19299008
2020-02-21	63.16	66.13	63.16	65.00	6756844
2020-02-24	61.09	61.45	58.51	59.69	8578559
2020-02-25	59.88	60.50	57.46	57.78	3249999
2020-02-26	57.90	59.43	56.27	57.08	4725007
2020-02-27	55.00	57.22	54.06	54.62	3915378
2020-02-28	53.00	56.53	51.57	55.81	5709151
2020-03-02	55.84	56.29	51.97	54.40	3987146
2020-03-03	54.63	55.72	51.80	53.21	3029000
2020-03-04	54.07	54.73	53.14	54.25	1917920
2020-03-05	52.88	53.56	51.03	51.55	2322731
2020-03-06	49.94	51.12	47.76	49.35	3080644
2020-03-09	45.65	46.35	44.21	44.97	4511254
2020-03-10	46.18	46.91	41.21	45.39	4613357
2020-03-11	43.78	44.46	40.25	41.49	5098085
2020-03-12	38.00	38.36	33.62	35.53	7648397
2020-03-13	38.52	40.00	33.37	36.34	4583957
2020-03-16	31.07	32.00	27.17	28.67	7248910
2020-03-17	29.20	30.86	25.46	28.12	5475837
2020-03-18	26.51	26.66	20.04	25.01	9308964
2020-03-19	25.15	27.13	23.01	26.32	5218219
2020-03-20	26.72	31.87	26.58	27.19	8170794
2020-03-23	27.19	31.58	26.22	31.22	7807808
2020-03-24	35.09	39.30	34.20	36.82	8545786
2020-03-25	36.95	43.74	36.56	39.89	6619050
2020-03-26	39.90	42.24	39.11	40.78	5792109
2020-03-27	38.24	39.45	36.74	37.94	4477870
2020-03-30	38.58	39.56	35.08	37.06	4442575
2020-03-31	37.16	37.98	34.95	36.02	4025794
2020-04-01	33.74	34.26	30.86	31.44	5951956
2020-04-02	31.01	32.08	29.49	30.13	4224589
2020-04-03	30.17	31.01	29.42	30.31	3211380
2020-04-06	32.59	37.29	32.29	37.12	4877497
2020-04-07	39.34	42.03	37.60	37.80	5886772
2020-04-08	38.92	40.50	38.56	39.19	5492236
2020-04-09	40.55	42.57	39.77	40.63	4731705
2020-04-13	40.38	40.99	37.37	38.44	2526478
2020-04-14	39.21	40.38	38.20	38.69	3425357
2020-04-15	36.99	37.12	35.44	36.11	3625021
2020-04-16	35.96	36.95	33.08	33.36	3176019
2020-04-17	35.22	36.34	34.60	36.33	2992228
2020-04-20	34.92	37.09	34.66	36.46	2327870
2020-04-21	35.27	36.83	34.73	36.20	1827042
2020-04-22	37.48	39.32	37.29	38.72	3137566
2020-04-23	39.15	40.21	38.07	38.34	2737050
2020-04-24	38.60	41.34	38.22	40.71	3078480
2020-04-27	41.43	43.19	40.80	43.01	2583315
2020-04-28	45.00	45.50	41.64	42.16	2594007
2020-04-29	43.93	46.04	43.31	45.62	3241834
2020-04-30	44.62	45.03	42.82	43.96	3160150
2020-05-01	41.25	43.18	41.25	42.46	2346897
2020-05-04	41.71	42.90	40.81	42.59	1936781
2020-05-05	43.80	45.14	43.28	43.60	3090593
2020-05-06	44.13	44.65	43.42	43.43	4006190
2020-05-07	44.42	49.61	44.19	48.56	7319335
2020-05-08	51.00	57.17	49.01	52.97	12513439
2020-05-11	51.89	56.26	51.28	55.76	5108831
2020-05-12	52.67	54.00	48.89	49.22	8760849
2020-05-13	46.50	47.72	45.04	46.53	14597881
2020-05-14	45.36	47.55	45.12	47.46	6178403
2020-05-15	47.22	49.58	46.50	48.78	4756073
2020-05-18	50.56	52.09	49.17	49.62	4559944
2020-05-19	49.27	52.90	48.91	51.09	3284872
2020-05-20	52.50	54.51	52.14	54.05	3720326
2020-05-21	53.95	55.12	53.17	54.16	1956471
2020-05-22	54.50	56.65	54.18	56.50	5028952
2020-05-26	58.35	60.70	57.83	58.87	4745864
2020-05-27	60.00	60.46	56.80	59.05	3795612
2020-05-28	58.70	60.55	57.24	57.37	3391551
2020-05-29	57.10	58.23	56.35	57.99	3734484
2020-06-01	57.87	58.71	57.28	58.22	3176037
2020-06-02	59.00	59.75	57.59	59.38	3046802
2020-06-03	59.99	63.03	59.76	62.07	4598300
2020-06-04	63.16	65.61	60.06	61.42	4937650
2020-06-05	63.35	65.75	58.99	59.32	4011444
2020-06-08	62.87	64.04	61.08	62.26	3995012
2020-06-09	61.28	62.79	60.11	61.19	2222823
2020-06-10	61.21	61.89	58.75	59.59	3444845
2020-06-11	57.01	58.73	55.87	56.30	3840518
2020-06-12	58.54	58.96	55.57	56.79	2288404
2020-06-15	55.73	60.71	55.51	60.00	3712517
2020-06-16	62.45	62.92	58.74	59.10	4659723
2020-06-17	59.80	62.20	59.63	60.74	2538023
2020-06-18	60.74	62.00	60.19	61.34	1598218
2020-06-19	62.44	64.83	61.60	62.25	5069964
2020-06-22	62.88	63.00	59.60	60.66	4655536
2020-06-23	61.47	63.95	61.20	63.11	3134020
2020-06-24	62.16	63.02	58.34	59.30	3781465
2020-06-25	59.19	59.62	57.86	59.08	2190447
2020-06-26	59.01	59.18	54.79	55.59	5138810
2020-06-29	55.76	57.54	54.31	57.12	3983277
2020-06-30	57.00	57.98	55.94	57.61	2219726
2020-07-01	57.70	59.69	57.47	58.91	2786652
2020-07-02	60.00	60.70	59.09	59.96	2127051
2020-07-06	61.56	63.22	60.56	61.28	2645935
2020-07-07	61.04	66.44	60.73	62.69	5574804
2020-07-08	63.76	64.07	60.52	63.61	3243119
2020-07-09	64.24	64.64	61.94	62.99	2375403
2020-07-10	63.07	63.35	61.52	62.25	1627835
2020-07-13	63.10	63.33	58.16	58.20	2903516
2020-07-14	58.47	59.44	56.31	57.85	3842356
2020-07-15	59.25	59.70	57.05	59.08	1848814
2020-07-16	58.08	62.81	58.05	62.19	3319799
2020-07-17	62.97	64.56	62.07	64.24	2884042
2020-07-20	64.26	67.20	64.24	66.24	4300700
2020-07-21	67.26	67.95	64.92	65.02	2765191
2020-07-22	65.01	68.08	64.80	67.40	2609600
2020-07-23	67.28	69.40	64.33	65.50	4404261
2020-07-24	64.55	67.67	64.25	65.72	2640071
2020-07-27	66.88	67.18	64.95	66.91	3975208
2020-07-28	66.08	67.44	64.94	65.00	2134252
2020-07-29	65.82	67.06	64.86	66.49	1966963
2020-07-30	65.84	70.11	65.40	69.90	3843720
2020-07-31	70.84	71.00	67.51	68.39	2936013
2020-08-03	69.26	69.36	67.02	67.94	2669596
2020-08-04	68.80	70.20	67.51	68.24	3260905
2020-08-05	68.81	71.05	67.41	70.60	2510191
2020-08-06	70.67	73.30	70.11	71.42	6475731
2020-08-07	78.99	85.10	76.00	79.76	27336755
2020-08-10	79.51	80.98	78.30	79.34	4000924
2020-08-11	78.69	79.55	74.89	75.33	4101729
2020-08-12	75.36	78.67	75.36	76.00	3248694
2020-08-13	76.93	77.69	73.94	74.44	4408047
2020-08-14	73.89	77.12	73.48	76.64	3038689
2020-08-17	77.11	80.70	77.11	79.79	3421033
2020-08-18	79.90	82.92	79.89	82.32	3553346
2020-08-19	82.19	84.92	80.95	83.83	3698521
2020-08-20	82.79	85.00	82.47	82.85	2496727
2020-08-21	83.11	84.41	82.85	83.20	1820172
2020-08-24	84.35	84.99	82.21	83.60	1982265
2020-08-25	83.12	83.45	80.35	82.83	2037552
2020-08-26	83.11	85.68	82.96	83.85	3687466
2020-08-27	84.23	86.81	83.06	85.24	2512116
2020-08-28	85.51	88.01	85.17	87.32	1823912
2020-08-31	86.73	87.22	84.41	85.76	2131332
2020-09-01	85.90	89.21	85.61	88.44	2389981
2020-09-02	91.83	92.81	88.09	89.28	4678108
2020-09-03	87.80	88.12	82.53	85.44	3415243
2020-09-04	85.17	85.92	79.08	83.88	3314908
2020-09-08	80.43	84.88	79.35	80.66	2742307
2020-09-09	82.39	83.98	80.50	82.32	3248917
2020-09-10	82.57	86.11	81.92	82.76	2935252
2020-09-11	83.44	86.03	82.33	85.38	3006326
2020-09-14	87.47	89.09	85.81	87.18	3283215
2020-09-15	87.94	92.88	86.56	91.17	5547622
2020-09-16	91.98	97.11	91.76	94.98	6689112
2020-09-17	92.50	97.00	91.84	96.45	5172090
2020-09-18	97.41	98.00	93.19	95.87	4695757
2020-09-21	93.32	96.42	91.26	95.71	3821232
2020-09-22	96.69	99.35	94.49	99.19	3645744
2020-09-23	99.00	102.05	95.88	96.32	3653172
2020-09-24	94.76	100.25	93.60	97.81	2732652
2020-09-25	99.64	102.08	98.63	101.27	2619070
2020-09-28	102.85	103.12	100.07	101.16	2678599
2020-09-29	101.26	102.81	100.19	101.42	1789956
2020-09-30	101.48	104.05	100.92	101.59	3415840
2020-10-01	103.52	108.22	102.80	107.53	3571546
2020-10-02	103.92	109.67	103.61	108.18	2255250
2020-10-05	109.81	112.49	109.38	110.11	2417234
2020-10-06	109.53	110.94	104.25	104.99	3297734
2020-10-07	107.71	108.26	104.42	105.51	3546366
2020-10-08	106.62	106.78	104.05	105.04	2325895
2020-10-09	105.25	106.50	103.52	104.26	1864763
2020-10-12	106.48	106.48	100.06	101.01	2495202
2020-10-13	100.92	103.14	99.81	101.20	2395312
2020-10-14	102.90	105.13	101.11	102.87	2487818
2020-10-15	101.80	106.23	101.10	101.86	3466659
2020-10-16	102.76	103.93	97.08	97.11	3897782
2020-10-19	98.54	100.79	96.91	98.45	2812400
2020-10-20	98.82	100.22	97.32	98.43	2744335
2020-10-21	99.14	101.85	98.07	98.65	1653337
2020-10-22	99.09	100.95	94.65	96.78	2251911
2020-10-23	97.04	97.63	95.00	96.16	1557838
2020-10-26	95.00	95.61	90.01	92.05	2292994
2020-10-27	92.75	93.75	90.87	92.52	1858550
2020-10-28	90.72	91.32	88.81	89.66	1726961
2020-10-29	91.08	93.07	89.90	92.01	2831589
2020-10-30	90.92	91.79	85.24	88.62	2697874
2020-11-02	88.63	90.42	87.16	89.16	3163475
2020-11-03	90.28	93.19	87.89	91.69	2423421
2020-11-04	94.96	100.60	94.11	99.95	3665880
2020-11-05	102.22	104.60	101.60	103.85	4244763
2020-11-06	113.82	119.47	112.57	118.42	11232336
2020-11-09	114.37	115.50	103.67	104.12	5706773
2020-11-10	103.55	104.27	95.45	100.39	8345227
2020-11-11	101.00	108.78	101.00	108.02	3943142
2020-11-12	108.86	110.72	106.68	107.42	2911071
2020-11-13	108.28	109.12	104.50	106.03	1605264
2020-11-16	104.71	107.97	103.40	107.04	3118343
2020-11-17	106.76	107.88	103.90	105.26	2247387
2020-11-18	104.32	106.22	100.54	102.24	2345922
2020-11-19	102.53	109.91	102.31	109.49	4535875
2020-11-20	109.25	112.87	107.54	111.56	2835005
2020-11-23	111.61	116.20	111.41	114.13	2638871
2020-11-24	114.32	114.83	106.09	107.00	2639200
2020-11-25	107.95	110.22	105.41	107.09	2568435
2020-11-27	108.26	108.50	106.38	108.05	968797
2020-11-30	108.96	108.96	103.63	107.81	3038696
2020-12-01	108.58	111.00	106.62	107.19	2712680
2020-12-02	105.98	107.33	104.05	107.10	1961065
2020-12-03	106.74	108.49	106.50	107.27	1878885
2020-12-04	107.41	108.92	106.17	106.97	1672224
2020-12-07	106.86	113.26	106.84	111.92	4382368
2020-12-08	111.82	115.65	110.26	114.70	2500064
2020-12-09	115.49	124.64	115.07	117.23	4744801
2020-12-10	115.28	123.66	114.60	121.09	2919167
2020-12-11	121.09	127.37	120.97	126.47	3747283
2020-12-14	128.57	136.50	128.37	134.17	6193126
2020-12-15	135.73	141.13	132.64	133.80	4023074
2020-12-16	136.35	137.50	132.39	135.00	2884262
2020-12-17	134.79	140.99	134.79	138.53	3551056
2020-12-18	140.07	140.65	134.89	135.20	5698543
2020-12-21	132.48	136.80	131.15	136.40	2850991
2020-12-22	138.44	144.30	137.40	140.66	2701208
2020-12-23	141.06	142.35	137.94	141.23	2212888
2020-12-24	141.58	143.10	138.35	138.64	839380
2020-12-28	139.69	140.86	131.38	132.68	2136191
2020-12-29	133.62	134.65	126.43	130.56	2752793
2020-12-30	130.85	132.96	129.36	130.45	1170141
2020-12-31	130.89	131.38	128.49	129.80	2202858
2021-01-04	131.15	131.97	125.44	130.77	1878114
2021-01-05	130.10	137.30	129.01	135.65	2757474
2021-01-06	134.13	137.42	131.55	134.68	2898082
2021-01-07	136.60	143.20	135.87	141.99	3178335
2021-01-08	143.98	149.51	142.27	144.61	2379874
2021-01-11	143.43	146.80	140.08	143.19	1660862
2021-01-12	143.29	148.00	143.10	146.32	1962084
2021-01-13	147.00	147.91	142.12	143.23	1725213
2021-01-14	144.25	145.09	141.86	143.70	1634292
2021-01-15	143.73	143.86	136.10	137.50	2402252
2021-01-19	139.95	145.27	138.91	143.97	2656919
2021-01-20	147.31	151.44	146.24	148.54	2711887
2021-01-21	151.33	151.97	145.07	145.92	2244653
2021-01-22	144.68	146.84	143.66	145.82	902405
2021-01-25	148.53	153.00	143.20	146.86	1833002
2021-01-26	147.55	148.48	138.60	139.27	2562448
2021-01-27	136.36	136.36	125.24	127.47	5775480
2021-01-28	130.00	134.86	127.00	132.35	3409573
2021-01-29	133.08	134.99	127.78	130.46	2723031
2021-02-01	131.26	137.47	129.69	137.05	2396257
2021-02-02	141.16	145.89	139.22	144.86	3814816
2021-02-03	146.72	148.08	143.29	144.79	1611203
2021-02-04	146.17	148.63	144.50	148.60	2300622
2021-02-05	153.50	158.98	152.30	156.77	3337555
2021-02-08	160.00	164.85	157.77	163.27	3128879
2021-02-09	163.94	171.62	162.57	168.72	4088867
2021-02-10	170.05	171.15	161.21	164.70	4517093
2021-02-11	184.58	198.49	182.36	194.00	13697824
2021-02-12	193.00	202.65	189.65	197.81	4349844
2021-02-16	200.99	208.11	198.53	199.90	5533912
2021-02-17	196.01	200.33	183.49	189.76	4913748
2021-02-18	183.25	185.00	177.39	181.25	5203542
2021-02-19	184.99	189.12	180.65	181.22	4668501
2021-02-22	175.52	177.60	169.12	169.62	3610580
2021-02-23	160.50	171.16	152.00	168.87	4786681
2021-02-24	167.50	169.87	161.81	164.28	3777341
2021-02-25	162.62	167.35	151.15	152.44	3984804
2021-02-26	155.74	162.95	151.16	161.33	5308389
2021-03-01	165.27	170.19	163.69	167.00	3909293
2021-03-02	168.19	169.39	160.60	161.86	2183296
2021-03-03	161.64	162.51	148.26	149.16	4042644
2021-03-04	145.51	150.64	130.59	136.50	7898877
2021-03-05	139.11	139.27	122.41	135.16	7087291
2021-03-08	135.91	139.34	122.42	124.66	5523745
2021-03-09	135.20	141.25	133.90	138.27	6582183
2021-03-10	143.60	151.73	141.83	146.96	5683185
2021-03-11	153.52	159.86	149.00	157.26	4086684
2021-03-12	149.64	152.07	146.27	150.71	2725842
2021-03-15	151.37	152.54	147.59	150.50	1623552
2021-03-16	153.24	156.84	142.13	146.17	2979429
2021-03-17	141.55	146.67	134.53	143.88	5930044
2021-03-18	139.83	140.25	131.43	131.78	5462778
2021-03-19	132.35	136.23	129.26	134.61	3238217
2021-03-22	137.90	139.93	134.89	137.91	2142100
2021-03-23	137.95	139.16	132.68	134.49	1867473
2021-03-24	136.14	136.65	126.32	127.36	2969324
2021-03-25	122.73	127.58	120.22	124.92	4889994
2021-03-26	125.93	130.86	121.41	127.24	3598290
2021-03-29	125.90	127.23	118.26	119.63	4413296
2021-03-30	118.32	123.96	116.51	123.76	3446381
2021-03-31	126.00	131.00	125.69	129.64	4876651
2021-04-01	134.65	137.08	131.59	133.41	2661149
2021-04-05	135.66	136.69	130.30	133.48	3550920
2021-04-06	134.42	142.15	134.00	140.29	4506554
2021-04-07	139.42	141.66	136.56	137.91	1702444
2021-04-08	140.25	147.86	139.73	146.71	3511855
2021-04-09	144.90	145.98	141.11	145.11	1929461
2021-04-12	143.90	144.95	138.06	142.01	2266779
2021-04-13	144.20	145.69	140.77	144.11	2183914
2021-04-14	144.99	147.52	135.94	136.46	2650361
2021-04-15	138.84	141.66	137.10	141.40	2151142
2021-04-16	141.22	141.32	133.80	134.61	3168358
2021-04-19	133.47	134.89	129.23	133.00	2894986
2021-04-20	130.86	134.06	126.40	129.20	3194510
2021-04-21	127.00	135.21	126.18	135.06	1891785
2021-04-22	136.95	136.95	130.66	132.47	1794751
2021-04-23	132.93	137.68	132.93	137.00	2238033
2021-04-26	137.78	141.40	136.50	141.19	1767416
2021-04-27	141.31	142.80	138.18	138.99	1501609
2021-04-28	138.00	138.00	133.77	135.87	2190856
2021-04-29	138.10	138.10	131.61	132.44	1729130
2021-04-30	129.69	133.36	128.99	130.12	2252841
2021-05-03	130.15	131.40	123.69	125.70	3427222
2021-05-04	123.42	123.44	116.52	121.45	6533994
2021-05-05	124.06	124.56	112.11	113.80	7741697
2021-05-06	112.81	115.43	108.29	113.75	5767270
2021-05-07	116.90	121.30	116.23	118.55	4218777
2021-05-10	115.19	115.92	111.29	112.47	3379879
2021-05-11	106.17	115.65	104.63	114.78	4246422
2021-05-12	110.87	113.30	106.81	108.72	4173925
2021-05-13	109.11	113.22	103.67	107.10	3721992
2021-05-14	108.50	113.32	108.00	111.88	2642254
2021-05-17	110.27	111.06	107.14	110.17	2481857
2021-05-18	111.00	114.42	108.56	109.78	2579482
2021-05-19	105.05	109.45	104.49	108.00	2747381
2021-05-20	108.86	112.58	108.59	111.95	2413284
2021-05-21	112.73	114.00	109.62	109.83	2597760
2021-05-24	112.00	114.47	110.75	112.93	2272047
2021-05-25	113.87	115.11	111.90	112.55	2010105
2021-05-26	113.21	116.12	112.87	114.49	3073748
2021-05-27	115.28	116.56	111.73	115.35	4548252
2021-05-28	115.61	119.68	115.61	117.32	3962061
2021-06-01	119.00	119.14	113.01	113.56	3002752
2021-06-02	113.50	113.62	111.19	111.73	2109256
2021-06-03	110.75	111.67	107.62	108.43	2833827
2021-06-04	109.41	110.84	107.78	108.80	2557291
2021-06-07	108.33	112.96	107.15	112.57	2395429
2021-06-08	114.01	115.51	111.12	113.08	2791958
2021-06-09	114.30	115.11	111.28	111.40	2647028
2021-06-10	111.50	112.07	107.05	109.13	5209195
2021-06-11	109.49	110.91	108.71	110.84	2791421
2021-06-14	111.33	114.95	111.18	113.58	3626871
2021-06-15	113.06	113.09	109.07	109.28	2204468
2021-06-16	109.34	112.04	107.53	108.89	3574995
2021-06-17	108.00	114.96	108.00	112.74	3896836
2021-06-18	113.34	118.02	113.01	115.96	6866703
2021-06-21	115.79	115.79	112.60	112.99	4775352
2021-06-22	112.91	115.58	112.51	114.41	2558703
2021-06-23	114.49	118.33	114.49	117.29	2514683
2021-06-24	118.86	123.33	118.52	121.18	3784218
2021-06-25	121.80	122.86	117.94	118.61	6632181
2021-06-28	120.18	124.54	120.03	124.18	2751109
2021-06-29	124.02	124.70	121.46	124.22	1781451
2021-06-30	123.94	124.36	120.69	122.22	2452229
2021-07-01	122.00	124.25	120.45	120.60	2197839
2021-07-02	121.49	122.86	117.19	117.32	2580112
2021-07-06	117.86	120.76	115.61	119.68	2945846
2021-07-07	120.73	122.59	117.38	117.52	2277710
2021-07-08	113.98	115.36	111.05	113.77	3137171
2021-07-09	114.29	115.64	112.06	115.29	3098485
2021-07-12	115.84	116.79	112.59	114.14	2039370
2021-07-13	113.64	114.31	109.75	110.26	2805167
2021-07-14	111.00	111.75	105.77	105.95	2256925
2021-07-15	105.95	107.72	102.09	104.87	3002290
2021-07-16	106.00	106.41	103.64	104.15	1461837
2021-07-19	101.32	105.11	99.75	104.77	3241002
2021-07-20	105.20	109.07	104.47	107.99	4379439
2021-07-21	108.25	112.53	108.09	111.66	3175392
2021-07-22	110.86	112.41	109.85	110.63	3068643
2021-07-23	111.09	111.99	109.30	111.64	1713128
2021-07-26	111.48	112.86	108.07	108.77	2381017
2021-07-27	108.59	109.20	102.91	106.64	2869893
2021-07-28	107.49	111.02	107.25	110.25	2228029
2021-07-29	110.46	111.33	107.75	107.97	1723773
2021-07-30	105.65	108.27	105.61	106.26	1777698
2021-08-02	107.35	109.30	106.17	107.52	1788743
2021-08-03	107.07	107.50	101.96	104.59	2580759
2021-08-04	104.10	109.94	103.85	109.23	3112919
2021-08-05	109.26	111.67	107.71	110.24	4415033
2021-08-06	110.28	110.93	101.01	101.15	7660467
2021-08-09	101.61	103.15	98.42	101.69	4066297
2021-08-10	101.76	103.50	99.40	99.82	3633162
2021-08-11	100.39	100.63	96.41	99.42	4968432
2021-08-12	100.06	101.43	98.02	99.37	3696017
2021-08-13	98.57	99.21	96.35	96.41	3112549
2021-08-16	95.72	95.87	93.22	94.42	4123465
2021-08-17	92.73	93.45	89.65	93.17	4739348
2021-08-18	93.16	95.82	92.21	93.21	3226536
2021-08-19	92.32	92.76	90.70	91.10	2905864
2021-08-20	91.38	96.14	91.20	96.03	5420186
2021-08-23	96.47	99.26	96.14	97.83	3488665
2021-08-24	98.98	99.31	97.08	97.51	3497435
2021-08-25	97.45	100.16	97.40	99.96	2653947
2021-08-26	99.63	101.24	97.15	97.69	2670443
2021-08-27	97.75	100.34	97.73	99.24	2256220
2021-08-30	99.50	99.80	95.96	96.10	2862754
2021-08-31	96.06	97.27	94.86	95.77	4531205
2021-09-01	96.50	99.67	95.70	98.65	3238144
2021-09-02	99.11	100.47	98.10	98.97	2101647
2021-09-03	98.69	98.94	96.92	97.56	1486183
2021-09-07	98.27	98.90	96.79	98.32	1811939
2021-09-08	98.07	98.50	94.36	94.49	2825529
2021-09-09	93.87	95.28	93.12	93.15	2598950
2021-09-10	93.46	93.79	91.52	91.83	3109450
2021-09-13	92.03	94.80	89.63	94.49	4965113
2021-09-14	95.00	95.00	91.80	91.90	3879222
2021-09-15	91.86	91.88	90.28	91.06	2930273
2021-09-16	90.25	92.97	89.63	92.88	3585578
2021-09-17	93.25	96.60	92.95	96.03	4802662
2021-09-20	93.33	97.68	92.84	96.14	5584649
2021-09-21	96.59	97.75	94.47	95.34	3155163
2021-09-22	95.44	96.26	94.09	94.49	2386908
2021-09-23	94.80	94.80	92.57	94.23	2719397
2021-09-24	93.45	93.87	89.93	90.41	4953666
2021-09-27	89.81	91.41	88.19	90.47	4560245
2021-09-28	89.40	89.40	86.72	87.97	4710389
2021-09-29	88.68	90.14	85.50	85.66	3959302
2021-09-30	86.00	88.59	85.39	88.14	4168934
2021-10-01	88.54	90.89	87.70	90.36	2979817
2021-10-04	89.21	89.44	83.93	85.38	6075023
2021-10-05	85.20	87.61	85.14	86.50	2675252
2021-10-06	85.51	89.44	85.50	88.34	2694749
2021-10-07	89.27	94.39	88.95	93.66	5050826
2021-10-08	94.13	96.10	90.75	91.04	4258611
2021-10-11	90.86	92.83	89.79	89.99	2221323
2021-10-12	90.13	92.22	89.20	92.13	2450369
2021-10-13	92.93	94.99	92.52	94.43	2297895
2021-10-14	95.29	96.66	94.95	95.39	3041734
2021-10-15	95.61	95.63	94.10	94.97	1407189
2021-10-18	87.20	87.87	84.10	86.00	15495377
2021-10-19	85.27	88.42	84.61	87.59	6374382
2021-10-20	87.53	89.78	87.17	88.61	4341899
2021-10-21	88.76	93.12	88.55	92.03	4360232
2021-10-22	91.23	93.90	90.70	92.21	2932784
2021-10-25	92.04	95.89	91.77	95.43	3368076
2021-10-26	96.09	98.12	95.04	95.47	4908151
2021-10-27	95.43	97.04	93.15	93.18	4136837
2021-10-28	95.49	98.83	94.50	98.60	5951601
2021-10-29	98.15	104.05	97.65	103.63	17376416
2021-11-01	102.84	103.15	95.02	97.15	8776700
2021-11-02	96.01	96.31	84.62	87.20	19485828
2021-11-03	73.80	76.36	63.13	65.47	78433868
2021-11-04	68.66	70.31	67.10	67.48	35599903
2021-11-05	67.00	67.32	64.90	66.05	17878974
2021-11-08	66.26	68.59	65.81	67.67	10975093
2021-11-09	68.15	68.74	65.23	66.40	8018591
2021-11-10	66.50	67.00	63.72	64.27	8138465
2021-11-11	64.73	65.50	63.28	63.64	5209414
2021-11-12	63.64	64.89	63.33	63.95	4566582
2021-11-15	64.00	65.08	63.39	63.54	4888626
2021-11-16	63.40	63.42	62.07	62.80	5585819
2021-11-17	62.45	63.45	59.78	60.28	8344796
2021-11-18	60.00	60.00	56.93	57.09	9038553
2021-11-19	56.96	58.09	55.88	56.11	6427826
2021-11-22	55.85	55.91	53.15	53.25	8944957
2021-11-23	53.10	55.68	52.57	54.34	9182104
2021-11-24	54.20	58.36	53.67	56.49	6937670
2021-11-26	55.75	56.57	53.94	55.62	3377936
2021-11-29	56.31	56.31	52.61	54.26	5487950
2021-11-30	53.98	55.72	52.71	54.27	6065277
2021-12-01	54.87	56.53	52.99	53.00	5830427
2021-12-02	53.02	55.41	52.95	54.25	6380992
2021-12-03	58.67	60.54	56.76	60.39	22260880
2021-12-06	59.53	61.52	58.17	60.86	8370903
2021-12-07	61.93	64.56	61.51	62.74	7341640
2021-12-08	62.84	65.59	62.05	65.21	6274171
2021-12-09	64.02	64.55	61.83	62.35	5885666
2021-12-10	63.00	63.91	60.06	60.23	4206835
2021-12-13	60.10	61.08	58.38	59.52	3533818
2021-12-14	58.50	60.25	57.97	58.73	5237018
2021-12-15	58.50	61.86	57.60	61.31	4348601
2021-12-16	61.64	62.51	58.90	59.38	3348843
2021-12-17	58.93	62.52	58.65	62.46	5281130
2021-12-20	61.03	61.77	59.34	59.54	4909075
2021-12-21	60.30	62.20	58.77	62.09	3014292
2021-12-22	62.00	62.44	60.99	62.14	2653993
2021-12-23	62.14	64.31	62.06	63.74	3144125
2021-12-27	63.50	63.80	62.17	62.39	3859127
2021-12-28	61.84	63.28	60.91	61.73	3334273
2021-12-29	61.70	61.90	60.11	60.97	2290551
2021-12-30	61.11	63.33	60.69	62.83	3067143
2021-12-31	62.24	64.27	62.20	63.85	3334666
2022-01-03	64.48	64.75	61.91	63.44	4064942
2022-01-04	64.24	64.75	60.26	62.25	5064819
2022-01-05	61.79	63.44	57.54	58.34	4277904
2022-01-06	58.05	59.16	54.56	57.34	4966213
2022-01-07	57.00	58.75	55.69	56.68	3471801
2022-01-10	55.90	57.19	54.75	56.54	3525974
2022-01-11	56.75	58.85	56.36	58.35	2930870
2022-01-12	59.00	59.33	56.77	57.07	2539609
2022-01-13	57.02	58.25	56.01	56.60	2445012
2022-01-14	56.25	56.67	53.54	55.35	4512706
2022-01-18	54.01	55.41	53.54	54.07	3973671
2022-01-19	54.15	55.74	53.56	54.22	2598619
2022-01-20	55.38	56.86	53.77	53.86	3062722
2022-01-21	53.31	53.44	50.52	51.10	4662210
2022-01-24	49.05	53.36	47.96	53.29	6599850
2022-01-25	51.94	53.00	49.52	49.59	4333098
2022-01-26	50.86	51.82	47.38	47.71	5204727
2022-01-27	48.40	48.57	46.58	46.78	3679023
2022-01-28	46.70	47.43	44.80	47.42	5405843
2022-01-31	47.63	50.51	47.63	50.48	5561844
2022-02-01	51.00	51.59	49.85	51.40	6308064
2022-02-02	51.49	51.59	48.54	49.09	4006171
2022-02-03	48.29	49.37	47.35	47.53	2910013
2022-02-04	47.18	49.57	46.55	48.94	3048163
2022-02-07	49.04	50.58	48.41	48.42	3235706
2022-02-08	47.68	49.26	47.17	48.85	3793564
2022-02-09	49.76	50.02	49.02	49.66	4767310
2022-02-10	49.41	50.77	48.28	48.79	13661292
2022-02-11	56.02	58.25	53.32	55.40	50184008
2022-02-14	55.67	61.31	55.09	58.07	24359651
2022-02-15	59.00	65.56	58.84	65.16	19912944
2022-02-16	64.06	64.84	62.14	64.02	9188330
2022-02-17	63.20	65.88	62.36	62.68	5708354
2022-02-18	62.46	63.18	60.33	60.81	4524281
2022-02-22	59.57	60.68	58.01	58.46	5453303
2022-02-23	58.51	59.15	54.45	54.55	5540013
2022-02-24	52.29	57.92	51.81	57.71	4573411
2022-02-25	57.85	57.97	55.58	57.79	2757746
2022-02-28	57.24	58.63	56.36	57.52	3927663
2022-03-01	57.20	58.96	56.74	57.61	2777926
2022-03-02	57.50	57.77	55.51	56.09	2534753
2022-03-03	56.25	56.99	53.58	53.80	2447181
2022-03-04	53.71	55.00	51.08	51.71	3993119
2022-03-07	51.47	52.44	49.30	49.57	4501126
2022-03-08	48.15	50.19	46.97	47.65	5412104
2022-03-09	48.68	51.09	48.32	51.04	3540664
2022-03-10	50.17	50.42	48.92	49.86	2529947
2022-03-11	50.30	50.64	48.03	48.10	2700804
2022-03-14	48.00	48.58	45.34	46.13	3427262
2022-03-15	46.58	47.38	45.59	47.08	2692931
2022-03-16	48.57	50.74	48.10	50.69	3726807
2022-03-17	50.48	53.08	49.88	52.99	4732491
2022-03-18	52.89	55.20	52.40	54.99	4871505
2022-03-21	54.99	54.99	51.63	53.33	4664343
2022-03-22	53.56	56.98	53.40	55.64	3377821
2022-03-23	54.53	56.36	53.25	54.51	3081980
2022-03-24	54.52	55.35	52.82	55.16	2932435
2022-03-25	55.23	55.49	51.60	52.04	4822925
2022-03-28	52.20	53.14	51.03	52.80	3001044
2022-03-29	53.16	55.84	53.11	55.44	2706527
2022-03-30	54.20	55.70	51.81	52.52	4131364
2022-03-31	53.00	53.06	49.26	49.29	6544245
2022-04-01	49.52	50.14	48.30	48.93	3299485
2022-04-04	49.55	54.29	49.26	53.32	4350960
2022-04-05	53.24	53.52	51.25	52.07	3483018
2022-04-06	50.85	51.53	48.01	49.20	4167359
2022-04-07	48.72	49.46	46.75	48.50	2962152
2022-04-08	48.00	48.97	46.75	47.68	2394206
2022-04-11	46.92	49.39	46.38	48.97	2170638
2022-04-12	49.71	50.40	46.85	47.35	3564280
2022-04-13	47.43	49.21	46.65	48.75	2723194
2022-04-14	48.91	49.50	47.78	48.41	2272244
2022-04-18	48.27	48.27	46.00	46.22	3143797
2022-04-19	46.46	48.94	46.25	48.34	3245629
2022-04-20	48.45	48.53	45.25	45.26	4070890
2022-04-21	45.65	46.12	42.77	43.42	4420202
2022-04-22	43.32	44.16	41.91	42.86	3038194
2022-04-25	42.29	44.57	42.05	43.94	4329376
2022-04-26	42.74	42.85	39.82	40.00	6961969
2022-04-27	40.08	41.50	39.15	39.27	5047800
2022-04-28	39.83	41.59	38.75	41.06	4118713
2022-04-29	40.76	42.31	39.72	39.82	4023027
2022-05-02	39.10	41.06	38.31	40.96	3823508
2022-05-03	40.84	44.14	40.35	43.85	7614830
2022-05-04	43.78	44.24	41.19	44.14	4343717
2022-05-05	43.08	43.48	39.36	39.78	6309180
2022-05-06	34.46	40.44	34.45	38.05	14115094
2022-05-09	36.60	40.85	36.60	37.18	9597887
2022-05-10	38.07	38.33	34.93	36.45	6187305
2022-05-11	36.17	37.46	34.85	35.46	4890041
2022-05-12	35.07	38.74	34.67	37.95	6442430
2022-05-13	38.62	41.18	38.57	40.56	6314702
2022-05-16	40.64	41.69	39.36	39.48	5859946
2022-05-17	40.27	42.28	40.25	42.10	5838126
2022-05-18	41.54	43.97	40.16	41.39	7295618
2022-05-19	41.73	46.04	41.59	43.25	10106546
2022-05-20	43.87	44.56	40.11	40.96	5626036
2022-05-23	40.64	41.71	39.49	41.36	7080361
2022-05-24	40.35	40.35	36.37	36.94	8369742
2022-05-25	36.67	38.21	36.60	37.77	6525168
2022-05-26	37.62	39.45	37.29	38.47	5674811
2022-05-27	39.16	41.58	38.93	41.29	6294260
2022-05-31	40.76	41.16	39.46	39.90	5102636
2022-06-01	39.92	40.76	38.78	39.39	2793430
2022-06-02	39.50	42.20	39.20	41.55	5030731
2022-06-03	40.80	41.38	39.23	39.35	2558022
2022-06-06	39.79	41.03	39.16	40.40	4340948
2022-06-07	39.96	41.12	39.61	40.86	3435319
2022-06-08	41.00	42.44	40.84	41.01	3138016
2022-06-09	40.32	40.49	36.78	37.15	5564065
2022-06-10	36.64	37.65	35.09	35.44	4474892
2022-06-13	34.09	34.40	31.95	32.26	5581791
2022-06-14	32.52	33.19	30.04	30.19	6452381
2022-06-15	30.55	32.01	30.18	31.53	5200572
2022-06-16	30.05	30.44	28.61	28.78	4882620
2022-06-17	29.11	29.89	28.76	29.27	4896659
2022-06-21	29.99	31.11	29.73	30.04	4408861
2022-06-22	29.25	31.97	29.23	31.38	3634270
2022-06-23	32.19	34.23	31.61	34.14	4927486
2022-06-24	34.49	35.60	33.94	35.46	7421271
2022-06-27	35.64	36.34	33.84	34.01	4466274
2022-06-28	34.11	34.74	32.66	33.13	2757803
2022-06-29	32.94	33.32	32.22	32.76	2446686
2022-06-30	32.35	32.51	30.97	31.75	3145780
2022-07-01	32.04	34.00	31.90	33.67	3027241
2022-07-05	32.93	35.20	32.15	35.07	3511329
2022-07-06	35.32	36.35	34.48	34.76	2993811
2022-07-07	34.64	35.70	34.32	35.62	2591709
2022-07-08	34.95	36.22	34.31	35.14	4015889
2022-07-11	35.28	35.32	33.33	33.47	2365483
2022-07-12	33.64	34.52	33.54	34.29	1825790
2022-07-13	33.21	33.86	32.53	33.35	2621687
2022-07-14	32.99	33.98	32.88	33.67	2002904
2022-07-15	33.93	34.71	33.51	34.51	3512088
2022-07-18	35.27	35.91	34.09	34.20	2643777
2022-07-19	35.13	36.80	34.94	36.54	3102484
2022-07-20	36.79	37.74	36.25	36.89	3431986
2022-07-21	36.56	37.36	35.21	37.31	4091877
2022-07-22	37.19	38.25	36.01	36.21	2763465
2022-07-25	36.20	36.20	35.00	35.71	3120393
2022-07-26	35.40	35.40	33.72	33.72	2461214
2022-07-27	34.61	35.87	33.58	35.78	3114284
2022-07-28	36.06	36.80	34.14	34.69	3048154
2022-07-29	34.69	34.97	33.80	34.88	3271372
2022-08-01	34.52	35.98	33.70	35.28	3266547
2022-08-02	34.71	36.62	34.64	36.35	2612020
2022-08-03	36.74	38.39	36.25	37.44	3274672
2022-08-04	37.23	37.68	36.40	37.66	4147610
2022-08-05	34.00	37.13	33.62	37.06	7133323
2022-08-08	37.49	39.83	37.49	38.78	5421394
2022-08-09	38.07	38.16	35.98	36.25	4052163
2022-08-10	37.64	39.74	37.61	39.27	7275170
2022-08-11	39.93	40.29	38.02	38.49	4428818
2022-08-12	39.34	39.81	38.69	39.63	2737548
2022-08-15	39.29	39.99	38.60	39.06	2262721
2022-08-16	39.00	39.25	37.44	38.25	2059289
2022-08-17	37.50	37.82	35.83	35.86	3675903
2022-08-18	35.77	36.36	35.16	35.72	2847296
2022-08-19	34.94	35.46	33.43	33.62	3264080
2022-08-22	32.69	33.25	32.53	32.64	3332028
2022-08-23	32.82	33.67	32.66	33.43	3913113
2022-08-24	33.59	34.97	33.33	34.39	2498726
2022-08-25	34.94	35.79	34.53	35.75	2424314
2022-08-26	35.97	36.41	34.05	34.06	3116470
2022-08-29	33.89	34.88	33.42	33.42	2606444
2022-08-30	33.93	34.59	33.35	33.68	3535101
2022-08-31	34.28	34.76	33.29	33.46	2838948
2022-09-01	33.00	34.44	32.32	34.37	5601559
2022-09-02	34.93	34.93	33.53	34.05	5128844
2022-09-06	34.43	34.94	33.33	33.50	5500709
2022-09-07	33.38	35.23	33.38	35.22	4067683
2022-09-08	35.09	38.19	34.71	37.37	6589526
2022-09-09	37.55	38.40	37.15	37.89	2284368
2022-09-12	37.86	38.24	36.53	37.13	3132318
2022-09-13	35.45	36.11	34.64	35.48	3070696
2022-09-14	35.33	35.80	34.61	35.66	4189548
2022-09-15	35.33	37.04	35.24	35.93	3911730
2022-09-16	35.22	35.61	33.82	34.16	6005307
2022-09-19	33.93	34.81	32.29	32.93	5279107
2022-09-20	32.40	32.80	32.07	32.34	3245597
2022-09-21	32.39	32.93	31.23	31.27	3046705
2022-09-22	30.96	31.49	30.27	30.40	3697256
2022-09-23	30.01	30.15	28.59	29.51	5170496
2022-09-26	28.96	30.21	28.90	29.28	4758682
2022-09-27	29.99	30.32	28.90	29.05	2990287
2022-09-28	29.15	29.97	29.05	29.76	2818001
2022-09-29	29.24	29.41	28.42	29.21	3576907
2022-09-30	29.33	29.84	28.58	28.61	3555741
2022-10-03	28.94	29.66	27.92	29.48	3164424
2022-10-04	30.53	31.57	30.47	31.53	3078732
2022-10-05	30.52	30.80	29.40	29.97	3688952
2022-10-06	29.95	30.98	29.69	30.50	3655554
2022-10-07	29.72	30.09	28.97	29.23	3027503
2022-10-10	29.50	29.75	28.69	29.36	2873010
2022-10-11	29.27	29.46	27.89	28.04	3268310
2022-10-12	28.20	28.95	27.81	28.76	2899900
2022-10-13	27.35	28.55	26.14	28.05	3805055
2022-10-14	28.79	29.22	26.78	26.97	4305339
2022-10-17	27.92	29.37	27.75	28.83	3916067
2022-10-18	29.91	30.36	28.23	28.78	2844473
2022-10-19	28.61	29.12	28.24	28.72	2947265
2022-10-20	28.87	29.59	28.50	28.53	2390954
2022-10-21	28.50	29.34	27.93	29.29	2169933
2022-10-24	29.31	29.31	28.25	29.12	1855472
2022-10-25	29.34	31.37	29.34	31.21	4674931
2022-10-26	30.75	31.98	30.56	30.67	3629068
2022-10-27	31.22	31.57	30.49	30.63	2072074
2022-10-28	30.13	30.97	29.79	30.86	2117706
2022-10-31	30.74	31.50	30.38	30.86	4243024
2022-11-01	31.63	32.07	30.29	30.98	4040619
2022-11-02	30.98	31.43	29.40	29.50	4663811
2022-11-03	28.89	33.51	28.07	32.61	7335056
2022-11-04	33.00	33.49	31.77	32.52	4991225
2022-11-07	32.91	34.09	32.57	33.70	3917787
2022-11-08	33.61	34.00	32.18	33.10	4203789
2022-11-09	32.87	32.87	31.76	32.14	3328992
2022-11-10	34.65	36.49	34.40	35.81	5993900
2022-11-11	35.95	37.98	35.48	37.92	3359135
2022-11-14	37.27	37.80	36.85	36.88	4261872
2022-11-15	37.89	38.90	37.30	37.75	3349456
2022-11-16	37.17	37.46	36.34	36.96	3827261
2022-11-17	35.98	37.93	35.67	37.31	2632425
2022-11-18	37.51	38.07	35.11	35.26	3503425
2022-11-21	34.87	35.66	33.58	34.16	2744554
2022-11-22	34.14	34.64	33.24	34.45	2451068
2022-11-23	34.50	35.62	34.36	35.48	2150908
2022-11-25	35.22	35.62	34.85	35.29	976024
2022-11-28	35.15	36.32	35.04	35.29	2941629
2022-11-29	34.95	36.10	34.95	35.31	2212018
2022-11-30	35.34	38.06	35.32	37.98	5421118
2022-12-01	37.92	38.57	37.56	38.32	7440964
2022-12-02	37.98	38.91	37.73	38.68	4728277
2022-12-05	38.44	39.38	37.40	37.54	4990511
2022-12-06	37.82	37.82	36.52	36.92	2381058
2022-12-07	36.59	36.74	35.51	35.62	2981810
2022-12-08	35.75	36.29	34.64	34.94	3391651
2022-12-09	34.67	35.82	34.29	35.10	2611250
2022-12-12	35.07	35.57	34.43	35.44	3106944
2022-12-13	37.54	38.93	37.07	37.97	4631531
2022-12-14	38.10	38.73	37.41	37.95	4386760
2022-12-15	36.82	37.30	35.92	36.20	3332908
2022-12-16	35.70	36.28	35.20	36.05	8247134
2022-12-19	36.00	36.25	34.28	34.38	4188229
2022-12-20	33.96	34.42	33.46	33.62	3927331
2022-12-21	33.84	34.66	33.33	33.95	2582016
2022-12-22	33.33	33.50	32.55	33.46	1952379
2022-12-23	33.44	33.64	32.98	33.13	1493679
2022-12-27	32.80	32.98	31.86	32.50	2303417
2022-12-28	32.28	32.56	31.10	31.29	3444312
2022-12-29	31.75	32.48	31.18	31.97	3027291
2022-12-30	31.21	32.24	31.14	32.21	3639074
2023-01-03	32.85	33.96	32.43	33.68	14034410
2023-01-04	34.29	36.01	33.75	35.61	10904132
2023-01-05	35.23	35.33	34.59	35.10	4751619
2023-01-06	35.32	35.96	34.75	35.88	3673283
2023-01-09	37.54	39.44	37.29	38.75	5338530
2023-01-10	38.74	40.87	38.72	40.86	6789149
2023-01-11	41.23	42.70	40.89	42.35	6024282
2023-01-12	42.57	43.43	42.25	43.23	4529199
2023-01-13	42.41	43.52	41.65	43.45	3169312
2023-01-17	43.23	43.54	42.48	42.83	3317157
2023-01-18	42.97	43.31	41.56	42.46	2680649
2023-01-19	42.09	42.47	41.49	41.81	3263050
2023-01-20	42.40	43.24	41.97	43.16	2600466
2023-01-23	43.28	44.44	42.94	44.42	2447621
2023-01-24	44.05	45.20	43.73	44.62	3878261
2023-01-25	43.24	43.24	41.16	42.25	4477399
2023-01-26	43.28	43.81	42.46	43.73	2588899
2023-01-27	43.63	45.01	43.55	44.56	2709721
2023-01-30	43.62	44.27	43.15	43.37	3250065
2023-01-31	43.79	44.54	43.41	44.21	2277390
2023-02-01	44.00	45.15	43.48	44.98	3862036
2023-02-02	45.86	48.08	44.75	47.15	5845728
2023-02-03	45.50	47.54	45.32	46.15	2905116
2023-02-06	45.55	46.09	44.76	44.82	2924628
2023-02-07	44.95	46.49	44.33	46.36	2550752
2023-02-08	46.05	46.37	44.42	44.44	2327052
2023-02-09	45.10	45.69	43.34	43.36	2024270
2023-02-10	42.83	43.41	42.40	43.00	1958850
2023-02-13	44.95	45.34	44.04	44.83	3720488
2023-02-14	44.04	45.69	43.65	45.54	3760616
2023-02-15	45.12	47.56	44.70	47.49	9302359
2023-02-16	47.39	49.32	45.03	47.90	7028072
2023-02-17	46.96	47.77	44.94	45.89	4501620
2023-02-21	44.88	46.10	43.41	43.55	5440181
2023-02-22	43.60	44.74	42.20	42.49	3756383
2023-02-23	42.80	42.80	41.52	42.23	3835552
2023-02-24	41.02	41.59	40.32	41.11	3011218
2023-02-27	42.55	42.78	41.64	41.99	2731352
2023-02-28	41.93	42.63	41.82	42.00	3617978
2023-03-01	41.98	42.75	41.26	41.48	2353266
2023-03-02	40.78	42.27	40.66	42.15	1875785
2023-03-03	42.23	43.41	42.03	43.22	2176945
2023-03-06	43.08	43.79	42.41	42.43	1770354
2023-03-07	42.34	43.06	41.42	41.75	2206908
2023-03-08	41.60	42.23	41.00	41.87	1415577
2023-03-09	41.74	42.11	39.32	39.36	2820152
2023-03-10	39.32	39.49	38.17	39.20	3742796
2023-03-13	38.65	40.49	38.13	40.20	4252795
2023-03-14	41.45	41.53	39.99	40.42	2566551
2023-03-15	39.78	40.66	39.47	40.63	3107012
2023-03-16	40.62	41.68	40.17	41.53	1633073
2023-03-17	41.07	41.27	40.23	40.60	2804867
2023-03-20	40.28	41.47	39.90	40.64	1564745
2023-03-21	41.31	42.86	41.15	42.63	2216506
2023-03-22	42.53	43.53	41.93	41.95	2321319
2023-03-23	42.33	44.22	42.17	43.36	2365713
2023-03-24	42.98	43.68	42.38	43.43	1735075
2023-03-27	43.73	43.90	41.76	42.77	1768361
2023-03-28	42.90	43.25	42.13	42.46	1061655
2023-03-29	43.26	43.43	42.49	43.25	1860831
2023-03-30	43.88	43.92	42.50	42.88	1402598
2023-03-31	43.07	44.54	42.98	44.47	2704540
2023-04-03	43.81	44.87	43.50	44.75	2045853
2023-04-04	45.00	45.30	43.71	44.01	1954289
2023-04-05	43.62	43.80	42.90	43.68	1909087
2023-04-06	43.51	45.31	43.00	44.79	2136153
2023-04-10	44.30	45.41	44.14	44.97	1370200
2023-04-11	44.65	45.16	44.49	44.78	1923769
2023-04-12	45.55	45.92	44.96	45.74	2293807
2023-04-13	46.11	46.50	45.79	45.87	1894836
2023-04-14	45.78	46.41	45.04	45.65	1684382
2023-04-17	45.58	45.83	44.79	45.57	1583898
2023-04-18	45.77	45.92	44.71	45.36	2602933
2023-04-19	44.80	45.90	44.71	45.79	1418063
2023-04-20	45.40	45.93	44.96	45.07	1431826
2023-04-21	45.04	45.40	44.76	45.00	1699974
2023-04-24	44.82	45.24	43.80	44.46	2670909
2023-04-25	44.18	44.47	43.48	43.52	1753177
2023-04-26	43.94	44.15	41.56	41.74	3420441
2023-04-27	43.06	43.25	42.11	42.56	1967802
2023-04-28	42.34	43.60	42.06	43.54	1716824
2023-05-01	44.19	44.49	43.38	43.92	1971134
2023-05-02	43.44	43.92	42.77	42.83	2733034
2023-05-03	42.76	43.60	42.30	42.40	3496722
2023-05-04	43.01	46.76	42.94	46.62	7165331
2023-05-05	47.00	49.07	46.80	48.68	5882310
2023-05-08	48.38	48.68	47.71	48.25	1751954
2023-05-09	47.81	48.32	47.37	47.49	2552949
2023-05-10	48.15	48.53	47.25	47.34	2354326
2023-05-11	47.48	47.53	45.66	45.73	3013942
2023-05-12	45.44	45.57	43.99	44.82	1917022
2023-05-15	44.82	46.00	44.30	45.62	2180915
2023-05-16	45.54	45.70	44.35	44.95	1603067
2023-05-17	45.11	45.74	43.89	45.68	2771908
2023-05-18	45.63	46.20	45.20	45.87	2459889
2023-05-19	45.38	45.55	44.22	45.39	3297612
2023-05-22	45.31	46.40	45.24	45.41	2208346
2023-05-23	45.26	46.88	45.05	45.59	3290033
2023-05-24	44.85	45.84	44.52	45.21	3039510
2023-05-25	45.65	46.02	44.93	45.29	2529672
2023-05-26	45.42	46.01	44.71	44.95	1820418
2023-05-30	45.36	45.38	43.65	44.71	2050214
2023-05-31	44.28	46.34	44.28	45.61	5147086
2023-06-01	45.35	46.77	45.29	46.01	1600187
2023-06-02	46.46	46.69	45.57	46.68	2614716
2023-06-05	46.15	46.78	45.66	45.70	2007472
2023-06-06	45.39	47.74	45.34	47.48	1718454
2023-06-07	47.85	48.01	46.25	46.55	2518988
2023-06-08	46.60	46.98	46.21	46.51	1632277
2023-06-09	46.60	47.00	44.54	44.83	2741629
2023-06-12	44.84	45.08	44.45	45.06	1837859
2023-06-13	44.94	45.86	44.74	45.83	2568390
2023-06-14	46.01	47.06	45.21	46.12	2248135
2023-06-15	45.86	48.38	45.77	48.16	4367377
2023-06-16	48.43	48.45	46.44	46.68	10276598
2023-06-20	46.67	48.92	46.60	47.87	3859377
2023-06-21	47.81	48.95	47.43	48.71	2750616
2023-06-22	48.72	49.39	47.89	48.81	2048884
2023-06-23	48.41	48.61	47.14	48.07	1920384
2023-06-26	47.91	49.67	47.90	49.30	1786217
2023-06-27	49.64	51.57	48.65	51.13	3491715
2023-06-28	50.97	53.23	50.65	52.53	3944527
2023-06-29	52.38	52.38	49.92	50.17	2398072
2023-06-30	50.90	51.53	49.94	50.26	2746534
2023-07-03	50.45	51.61	50.22	51.53	1172253
2023-07-05	50.85	51.19	48.58	49.48	3047899
2023-07-06	48.73	48.82	47.19	47.56	2645394
2023-07-07	47.52	48.56	47.50	47.82	2190333
2023-07-10	47.25	48.65	47.02	47.91	1803770
2023-07-11	50.64	53.21	50.09	52.28	8453852
2023-07-12	53.29	54.44	52.50	52.90	3384510
2023-07-13	53.23	54.53	53.16	54.17	2931566
2023-07-14	54.21	54.61	52.76	53.23	2900316
2023-07-17	53.05	53.85	52.69	53.75	1613019
2023-07-18	54.06	54.68	53.70	54.44	1837101
2023-07-19	54.74	55.20	54.10	54.64	5124363
2023-07-20	53.91	54.64	52.37	52.77	2168824
2023-07-21	53.17	53.50	52.10	52.42	1427325
2023-07-24	52.59	54.07	52.48	53.54	2098484
2023-07-25	53.49	54.24	53.23	53.29	1213263
2023-07-26	53.77	53.91	52.72	53.65	1336038
2023-07-27	54.00	54.46	52.05	52.17	1647252
2023-07-28	53.28	53.75	52.67	53.51	1311318
2023-07-31	54.08	55.00	53.98	54.16	2206251
2023-08-01	53.45	55.75	52.91	55.32	3141729
2023-08-02	54.00	55.31	53.70	54.23	3924557
2023-08-03	51.87	55.27	51.17	55.00	3932613
2023-08-04	54.66	57.19	53.78	56.33	5270709
2023-08-07	56.43	56.43	54.64	55.99	2574354
2023-08-08	54.85	57.03	54.69	56.78	2735872
2023-08-09	56.90	57.05	55.55	56.17	2328027
2023-08-10	56.87	56.95	55.05	55.90	2097719
2023-08-11	54.97	56.35	54.64	56.33	2075142
2023-08-14	55.71	56.42	55.51	56.29	1871396
2023-08-15	55.80	56.36	54.53	54.77	2151341
2023-08-16	54.41	54.71	51.53	51.57	4443729
2023-08-17	51.61	52.37	50.68	50.68	4340631
2023-08-18	49.87	51.09	49.63	50.87	2754377
2023-08-21	50.84	51.32	49.03	49.13	2195322
2023-08-22	49.66	50.46	49.37	49.90	2604611
2023-08-23	49.65	50.88	49.32	50.08	1867584
2023-08-24	50.13	50.61	49.09	50.16	2326664
2023-08-25	50.14	50.80	49.37	49.97	1895912
2023-08-28	50.09	51.04	50.03	50.49	2402111
2023-08-29	50.50	51.79	50.27	50.98	1564458
2023-08-30	50.97	53.10	50.82	52.50	2311923
2023-08-31	52.63	53.08	52.14	52.16	2638526
2023-09-01	52.50	53.33	52.15	52.52	1523373
2023-09-05	52.20	52.98	51.82	52.38	1913595
2023-09-06	52.38	52.67	51.44	52.05	1715131
2023-09-07	51.49	51.72	50.67	51.62	1605735
2023-09-08	51.74	52.10	50.17	50.91	1620138
2023-09-11	51.45	51.45	51.45	51.45	100
2023-09-12	50.84	52.10	50.49	51.82	1710333
2023-09-13	51.94	52.20	49.78	49.86	2014374
2023-09-14	50.04	50.37	48.71	48.81	2808215
2023-09-15	48.36	48.50	46.97	47.43	7054696
2023-09-18	47.34	47.77	46.74	47.15	3067802
2023-09-19	46.99	47.54	46.78	47.37	1908973
2023-09-20	47.59	48.94	47.37	47.78	2225344
2023-09-21	46.83	46.99	45.93	46.03	2502518
2023-09-22	46.37	46.86	45.02	45.22	2055857
2023-09-25	45.01	45.75	44.89	45.46	1716970
2023-09-26	45.19	45.75	45.06	45.35	2231441
2023-09-27	45.51	46.38	45.13	46.08	4044180
2023-09-28	46.16	46.76	45.84	46.57	1633917
2023-09-29	47.56	47.92	45.91	46.16	1801147
2023-10-02	46.14	46.43	45.43	45.64	1801811
2023-10-03	45.01	45.51	42.32	42.61	3543358
2023-10-04	42.76	44.08	42.49	43.84	2086146
2023-10-05	43.76	44.06	42.75	43.77	1566079
2023-10-06	43.02	44.91	42.91	43.99	1982527
2023-10-09	43.53	44.07	43.03	43.72	1165987
2023-10-10	43.85	45.35	43.80	45.31	2011281
2023-10-11	45.52	45.96	44.74	45.04	912151
2023-10-12	44.95	45.15	43.16	43.53	1717181
2023-10-13	43.78	43.78	42.27	42.80	2735985
2023-10-16	42.88	43.44	42.42	42.53	1800631
2023-10-17	42.05	43.03	42.05	42.46	2961706
2023-10-18	42.28	42.32	40.70	40.97	2761474
2023-10-19	41.28	41.43	39.38	39.39	2877829
2023-10-20	39.33	39.54	38.87	38.96	2611140
2023-10-23	38.54	39.74	38.31	38.48	2564314
2023-10-24	38.97	40.13	38.96	39.37	2243444
2023-10-25	38.70	38.89	37.81	38.19	3755113
2023-10-26	37.99	38.36	37.46	38.05	3368736
2023-10-27	38.03	38.73	37.45	38.60	2949829
2023-10-30	38.60	39.13	38.38	38.97	2240122
2023-10-31	39.18	39.45	35.00	36.25	12604148
2023-11-01	36.06	36.54	35.47	36.46	6345533
2023-11-02	37.34	37.50	33.80	35.50	8740682
2023-11-03	36.68	38.28	36.52	37.69	7021193
2023-11-06	37.43	37.54	36.41	37.11	3307556
2023-11-07	37.04	38.25	36.81	38.01	3829422
2023-11-08	38.02	38.54	37.70	37.78	2983996
2023-11-09	38.11	38.14	36.12	36.16	3427052
2023-11-10	36.43	36.78	35.92	36.70	2187432
2023-11-13	36.39	36.48	35.44	35.71	2400729
2023-11-14	37.37	40.87	37.36	40.08	6942351
2023-11-15	40.10	41.33	39.73	40.54	5903339
2023-11-16	40.37	40.87	39.77	40.71	3160407
2023-11-17	40.77	40.86	38.42	39.09	3963537
2023-11-20	39.09	39.44	38.34	38.69	2732609
2023-11-21	38.53	38.58	37.63	38.34	3682044
2023-11-22	38.70	40.03	38.65	39.76	4364582
2023-11-24	39.49	40.56	39.49	40.01	1091411
2023-11-27	39.97	41.33	39.80	41.10	3874861
2023-11-28	40.90	42.03	40.37	41.92	3471568
2023-11-29	42.37	43.94	42.07	42.29	3203300
2023-11-30	42.42	42.50	40.67	40.94	3801143
2023-12-01	40.87	43.62	40.85	43.36	3639377
2023-12-04	43.22	44.41	43.10	44.09	3486128
2023-12-05	43.82	44.64	43.42	44.29	2222241
2023-12-06	44.57	45.77	44.31	45.09	2685921
2023-12-07	45.09	46.82	44.76	46.73	3349582
2023-12-08	46.02	46.98	45.73	46.41	2533359
2023-12-11	45.99	46.23	45.07	45.55	2267141
2023-12-12	46.81	47.62	45.73	47.26	6350293
2023-12-13	47.40	52.25	47.35	52.00	8333668
2023-12-14	53.72	56.05	53.47	55.57	12986240
2023-12-15	55.38	56.08	54.36	55.80	8314933
2023-12-18	55.79	56.62	55.05	56.27	5971423
2023-12-19	56.75	58.78	56.73	57.85	5269440
2023-12-20	57.61	59.20	56.26	56.86	5021790
2023-12-21	58.49	59.86	58.32	58.75	7965408
2023-12-22	59.04	59.29	58.40	58.79	2631477
2023-12-26	59.10	59.10	58.31	58.68	2753785
2023-12-27	59.00	59.68	58.57	59.47	2038035
2023-12-28	59.10	59.23	58.42	58.85	2872764
2023-12-29	58.70	59.48	57.72	57.86	3185548
2024-01-02	56.90	58.47	56.41	57.25	5229330
2024-01-03	56.12	56.23	54.58	55.23	4799851
2024-01-04	54.72	54.99	53.91	54.16	3334665
2024-01-05	53.62	55.17	53.35	53.71	3605997
2024-01-08	54.10	56.05	54.10	55.67	2234499
2024-01-09	55.15	55.91	54.96	55.44	1380356
2024-01-10	54.46	55.13	53.80	54.60	3403976
2024-01-11	54.13	54.60	51.95	54.19	3013260
2024-01-12	54.69	54.99	53.40	53.50	1676270
2024-01-16	52.62	52.88	51.53	52.46	3210959
2024-01-17	51.44	52.04	50.60	51.92	3869604
2024-01-18	52.37	52.74	51.68	52.54	2004004
2024-01-19	52.51	54.46	52.02	54.39	3145698
2024-01-22	55.12	56.78	54.91	55.53	3097715
2024-01-23	56.12	56.34	53.85	54.85	2463365
2024-01-24	55.80	56.29	54.19	54.34	2248595
2024-01-25	54.54	55.44	54.48	55.09	3117048
2024-01-26	55.81	57.52	55.75	56.55	2735529
2024-01-29	56.69	58.49	56.54	58.41	3244838
2024-01-30	58.54	58.81	57.26	57.45	2163975
2024-01-31	57.00	59.40	56.56	56.84	3442199
2024-02-01	57.36	58.84	57.36	58.36	5661880
2024-02-02	57.21	58.03	55.82	57.65	2755974
2024-02-05	56.80	57.29	55.24	56.09	3419207
2024-02-06	56.09	57.27	55.82	57.06	2360356
2024-02-07	57.61	57.65	56.16	57.25	2121181
2024-02-08	57.25	57.49	56.15	56.28	2544772
2024-02-09	56.05	56.22	53.88	54.95	4125334
2024-02-12	55.35	56.57	55.02	55.48	4991372
2024-02-13	53.00	54.47	52.60	53.88	4880802
2024-02-14	57.40	61.13	56.81	58.06	11344445
2024-02-15	58.69	58.96	56.60	57.92	5400399
2024-02-16	56.05	56.37	54.50	54.80	5721348
2024-02-20	54.05	54.49	53.03	53.52	4810068
2024-02-21	52.81	53.95	52.76	53.78	3536867
2024-02-22	54.16	54.49	53.11	53.22	2615935
2024-02-23	53.39	53.84	52.91	53.53	2633063
2024-02-26	53.39	54.60	53.33	53.67	4780585
2024-02-27	54.22	55.15	53.53	54.84	3544970
2024-02-28	54.05	55.94	53.95	55.24	2438635
2024-02-29	56.11	57.33	55.24	56.15	3179699
2024-03-01	56.25	57.51	55.91	57.10	2916405
2024-03-04	57.78	58.14	56.56	57.34	3046087
2024-03-05	56.05	56.50	53.60	54.49	4489060
2024-03-06	55.03	56.93	54.76	56.21	3285775
2024-03-07	57.00	57.00	55.24	55.94	2177890
2024-03-08	56.48	58.68	56.19	57.88	2713161
2024-03-11	57.64	57.78	56.47	56.93	2152248
2024-03-12	57.29	57.59	56.04	56.55	1924290
2024-03-13	56.39	58.43	55.84	55.98	3230226
2024-03-14	55.85	56.48	54.47	55.15	2636317
2024-03-15	54.60	55.48	46.27	47.71	23332686
2024-03-18	48.00	48.94	45.16	47.67	13035471
2024-03-19	47.82	49.57	47.53	48.15	6886594
2024-03-20	47.91	49.46	47.57	48.93	3864305
2024-03-21	49.66	51.54	49.22	51.25	8711424
2024-03-22	50.99	52.12	50.29	50.83	3487623
2024-03-25	50.94	51.46	48.92	49.31	4020157
2024-03-26	49.62	50.42	48.82	48.90	2646514
2024-03-27	49.53	50.46	49.28	50.38	2450032
2024-03-28	50.17	50.73	48.70	48.78	4895668
2024-04-01	48.93	49.95	47.82	48.22	2891322
2024-04-02	47.45	47.45	46.23	46.86	5055726
2024-04-03	46.86	47.16	46.43	46.74	2470399
2024-04-04	47.19	48.09	46.59	46.82	2294628
2024-04-05	46.38	47.39	45.26	47.22	3958197
2024-04-08	47.52	47.93	46.36	47.70	2017303
2024-04-09	47.96	48.16	47.22	47.99	2332207
2024-04-10	46.18	46.47	44.92	45.13	4127380
2024-04-11	45.52	45.89	44.69	45.26	2648258
2024-04-12	45.08	45.25	44.31	44.42	2302201
2024-04-15	44.85	44.85	43.02	43.15	3220852
2024-04-16	43.06	43.42	42.34	43.33	4470118
2024-04-17	43.63	43.88	42.51	42.54	2937000
2024-04-18	42.72	42.88	41.77	41.81	3304284
2024-04-19	41.65	42.32	41.50	41.82	3736331
2024-04-22	42.14	42.40	41.20	42.24	3828313
2024-04-23	42.54	44.03	42.37	43.63	3378989
2024-04-24	43.64	44.73	43.24	43.43	2669011
2024-04-25	42.21	43.52	42.09	42.95	2624732
2024-04-26	43.01	44.25	42.67	43.67	3002331
2024-04-29	43.88	44.45	43.35	43.65	2667391
2024-04-30	43.37	43.78	42.54	42.57	2974097
2024-05-01	42.59	43.41	41.63	41.89	5713036
2024-05-02	40.22	40.26	38.45	39.84	11237723
2024-05-03	41.27	42.41	40.50	40.69	5361323
2024-05-06	41.08	41.81	40.76	41.70	4480338
2024-05-07	41.86	43.49	41.81	43.12	6777535
2024-05-08	42.75	43.07	41.62	41.65	3139568
2024-05-09	41.86	43.14	41.75	43.08	3022695
2024-05-10	43.09	43.23	42.17	42.36	2713815
2024-05-13	42.70	43.43	42.44	42.84	1964461
2024-05-14	43.43	45.77	43.34	44.70	5521255
2024-05-15	46.00	46.05	43.84	45.13	5527431
2024-05-16	45.00	45.03	44.39	44.75	2937910
2024-05-17	44.79	44.97	43.81	44.10	2857747
2024-05-20	44.00	44.36	43.14	43.17	1738237
2024-05-21	42.90	42.90	42.30	42.33	2111952
2024-05-22	42.10	42.28	41.23	41.52	3093810
2024-05-23	41.55	41.76	39.86	39.88	3817568
2024-05-24	40.15	40.59	39.63	39.67	1814816
2024-05-28	40.00	40.56	39.54	39.76	2045025
2024-05-29	39.05	39.95	39.05	39.27	2866601
2024-05-30	39.39	39.82	39.20	39.21	2754478
2024-05-31	39.85	41.00	39.48	40.95	5228383
2024-06-03	41.16	41.77	40.61	41.71	3709691
2024-06-04	41.62	42.87	41.55	41.92	4199788
2024-06-05	41.96	42.93	41.77	42.79	2241177
2024-06-06	42.57	43.03	42.32	42.68	1583664
2024-06-07	41.72	42.76	41.29	42.63	4291111
2024-06-10	42.20	44.22	42.20	43.50	4882438
2024-06-11	43.33	43.42	42.43	42.81	3735369
2024-06-12	45.52	48.83	45.50	48.51	14071889
2024-06-13	48.42	48.93	47.60	48.50	6349679
2024-06-14	48.72	48.87	47.46	48.00	3650522
2024-06-17	47.79	48.00	46.78	46.81	2859051
2024-06-18	47.00	49.16	46.80	49.02	4630892
2024-06-20	49.00	49.45	47.82	48.83	3011891
2024-06-21	48.82	49.10	48.45	48.91	5506346
2024-06-24	48.91	49.55	46.77	47.02	4018388
2024-06-25	46.93	47.40	45.64	45.99	4416997
2024-06-26	45.57	46.67	45.41	46.50	3609389
2024-06-27	46.50	47.10	46.30	46.80	2612287
2024-06-28	47.10	47.74	45.97	46.39	3580867
2024-07-01	46.27	46.27	44.68	45.64	4082678
2024-07-02	45.89	45.89	44.62	44.83	3190077
2024-07-03	44.90	46.62	44.67	45.80	1904613
2024-07-05	45.80	46.50	45.42	46.23	1744036
2024-07-08	46.32	47.19	45.25	46.86	2985018
2024-07-09	46.85	48.06	46.18	47.94	2852774
2024-07-10	48.39	48.56	46.37	47.35	2466655
2024-07-11	48.64	49.82	48.37	49.40	4065982
2024-07-12	49.94	50.82	49.04	50.28	3696210
2024-07-15	50.36	51.93	49.71	51.64	3001665
2024-07-16	52.00	54.08	51.88	54.02	5272760
2024-07-17	53.03	54.28	52.68	52.72	4027093
2024-07-18	52.50	53.62	50.50	50.97	3267417
2024-07-19	50.92	51.14	50.05	50.41	2729522
2024-07-22	50.70	51.69	50.42	51.55	2693515
2024-07-23	51.14	52.32	50.98	51.25	3813200
2024-07-24	50.88	51.42	47.36	47.50	4466263
2024-07-25	47.41	49.43	47.14	48.47	3841344
2024-07-26	49.69	50.46	48.58	49.29	2617914
2024-07-29	49.50	50.27	48.89	49.14	2097480
2024-07-30	49.38	49.46	48.28	49.25	2737173
2024-07-31	49.70	50.80	48.60	48.70	3946130
2024-08-01	49.50	49.54	45.12	45.56	3842311
2024-08-02	44.74	44.85	43.50	44.36	5714905
2024-08-05	42.62	43.65	41.75	42.83	5628778
2024-08-06	43.14	43.48	42.37	42.41	3295070
2024-08-07	42.49	43.80	41.67	41.77	7188774
2024-08-08	48.33	50.41	46.75	49.40	12987920
2024-08-09	49.82	52.04	49.63	51.92	5964574
2024-08-12	52.00	52.03	50.59	51.04	3423593
2024-08-13	51.77	53.59	51.16	53.41	3403166
2024-08-14	53.75	54.13	51.94	53.62	3778854
2024-08-15	53.72	54.19	52.60	53.33	3231920
2024-08-16	52.54	53.69	52.45	53.60	3245387
2024-08-19	53.55	55.72	53.34	55.60	3553512
2024-08-20	55.60	56.52	54.22	54.61	3544085
2024-08-21	55.13	55.29	53.93	54.75	2991503
2024-08-22	55.00	55.30	53.45	53.57	3492183
2024-08-23	53.98	57.08	53.81	56.35	5370629
2024-08-26	56.56	58.29	56.56	57.53	5418402
2024-08-27	56.74	57.54	55.70	57.32	3226942
2024-08-28	56.89	57.11	55.73	56.36	2444341
2024-08-29	56.78	56.95	55.79	55.87	2375664
2024-08-30	56.30	56.40	54.60	55.30	2946141
2024-09-03	54.87	56.26	53.52	54.01	2962600
2024-09-04	53.56	54.70	53.09	53.84	2133983
2024-09-05	54.09	54.79	53.45	53.61	1758932
2024-09-06	54.15	55.42	52.86	53.32	2531063
2024-09-09	53.44	54.44	53.03	54.08	2202712
2024-09-10	54.23	56.26	53.68	56.18	3145351
2024-09-11	55.68	56.29	53.90	55.96	2681687
2024-09-12	56.11	56.82	55.46	56.64	2144538
2024-09-13	57.07	60.18	56.82	59.74	5744388
2024-09-16	61.06	63.05	60.36	62.59	5606235
2024-09-17	63.33	64.24	61.92	62.81	4527449
2024-09-18	63.09	67.60	61.92	65.11	7549782
2024-09-19	66.82	68.73	66.15	67.84	4972329
2024-09-20	68.45	68.50	66.20	67.09	5320464
2024-09-23	67.93	67.93	65.35	65.52	2979858
2024-09-24	65.49	67.34	65.24	67.26	2153149
2024-09-25	67.03	67.44	65.75	66.32	2801354
2024-09-26	67.22	67.26	65.34	65.53	3153267
2024-09-27	66.46	66.80	64.84	65.48	1776840
2024-09-30	65.10	66.01	63.26	63.85	3403112
2024-10-01	64.11	65.30	63.00	64.65	2278675
2024-10-02	64.27	64.42	63.02	63.56	2068997
2024-10-03	63.01	63.84	62.43	63.77	2534942
2024-10-04	63.97	64.99	62.21	62.78	3416923
2024-10-07	62.28	62.40	60.04	60.76	3462580
2024-10-08	60.93	63.45	60.93	62.26	2730032
2024-10-09	61.83	62.42	59.83	60.42	7637568
2024-10-10	59.38	60.91	59.19	60.60	2557660
2024-10-11	60.49	62.81	60.49	62.75	2468349
2024-10-14	62.79	63.09	61.90	62.78	1824471
2024-10-15	63.05	64.19	62.47	63.38	3645157
2024-10-16	63.76	64.34	63.16	63.59	1976648
2024-10-17	62.96	63.36	61.12	62.63	2559912
2024-10-18	62.60	64.10	61.82	63.71	2032841
2024-10-21	63.52	64.82	61.49	62.94	2437301
2024-10-22	63.00	64.03	60.57	60.67	2474398
2024-10-23	60.57	61.48	59.50	59.56	2584694
2024-10-24	59.81	60.96	59.54	59.79	1808445
2024-10-25	60.34	61.10	59.55	59.65	2805545
2024-10-28	60.39	60.73	59.62	59.79	2090047
2024-10-29	59.11	59.11	57.00	58.32	3333891
2024-10-30	58.72	60.33	58.71	59.68	2837093
2024-10-31	59.58	60.58	59.24	60.09	2747924
2024-11-01	60.51	61.50	59.44	59.80	2766631
2024-11-04	59.83	62.74	59.79	60.61	2894472
2024-11-05	60.33	62.82	60.31	62.80	2624622
2024-11-06	61.17	62.77	57.51	58.68	6997754
2024-11-07	68.55	74.05	67.94	72.63	11628249
2024-11-08	72.08	74.55	69.65	73.89	4988788
2024-11-11	74.12	75.92	73.35	75.79	3119729
2024-11-12	75.50	76.69	73.96	74.35	3166177
2024-11-13	75.06	75.86	72.90	74.67	3077703
2024-11-14	74.00	75.20	73.60	74.31	2630952
2024-11-15	73.05	73.90	72.02	73.04	2931786
2024-11-18	72.59	73.43	72.20	73.32	1968737
2024-11-19	73.00	75.42	72.77	75.25	3575684
2024-11-20	75.35	78.33	75.34	77.88	4073722
2024-11-21	78.13	82.68	77.30	82.15	5310559
2024-11-22	81.88	84.75	81.68	83.77	3351773
2024-11-25	84.97	86.37	83.32	84.34	4239288
2024-11-26	82.67	85.75	82.57	84.85	2350838
2024-11-27	84.75	85.99	84.18	85.45	2114522
2024-11-29	86.26	86.88	84.58	84.71	1379843
2024-12-02	84.51	84.90	83.22	83.70	2173661
2024-12-03	83.50	84.70	82.77	83.97	2621338
2024-12-04	83.82	84.24	81.83	82.49	3108221
2024-12-05	82.72	83.49	81.19	81.30	1691790
2024-12-06	82.19	83.75	81.96	82.22	2445595
2024-12-09	82.32	83.27	81.87	82.04	2316689
2024-12-10	81.33	83.25	81.33	82.02	2164925
2024-12-11	82.37	83.13	81.75	81.87	2298772
2024-12-12	81.25	82.16	79.90	80.33	2899486
2024-12-13	80.33	81.05	79.48	79.93	2121843
2024-12-16	80.66	81.78	80.32	81.64	3515409
2024-12-17	81.73	82.99	80.21	80.77	1965492
2024-12-18	81.28	81.61	75.07	75.47	2624891
2024-12-19	76.37	77.21	74.62	74.69	3466364
2024-12-20	74.53	77.90	74.13	77.09	4294798
2024-12-23	77.00	77.77	75.83	76.69	1464442
2024-12-24	76.91	77.26	75.97	77.21	749991
2024-12-26	76.34	77.53	75.87	76.99	944020
2024-12-27	76.54	76.88	75.53	76.18	1320502
2024-12-30	75.25	75.42	74.28	74.61	1734172
2024-12-31	75.21	75.43	73.85	74.05	2996836
2025-01-02	74.71	74.71	72.22	73.14	2121752
2025-01-03	73.61	74.68	72.83	74.64	2154528
2025-01-06	75.24	76.29	74.90	75.46	1531476
2025-01-07	75.72	75.93	72.26	72.72	2125638
2025-01-08	72.36	72.41	70.34	71.07	3836902
2025-01-10	69.68	71.45	69.02	71.23	2267719
2025-01-13	70.45	70.94	69.09	70.83	3452464
2025-01-14	71.55	72.57	70.89	71.84	2068710
2025-01-15	75.47	77.33	74.75	75.32	4085304
2025-01-16	75.08	77.04	74.64	76.52	2056844
2025-01-17	77.97	78.54	76.96	77.86	2853870
2025-01-21	78.97	79.08	77.58	78.08	2466944
2025-01-22	78.26	79.79	78.23	79.09	1666789
2025-01-23	78.48	80.03	78.30	79.91	1891062
2025-01-24	79.99	80.75	79.69	80.00	1348374
2025-01-27	78.80	81.31	78.53	81.26	1858800
2025-01-28	80.93	84.98	80.93	84.16	2210757
2025-01-29	84.32	84.42	81.70	82.70	2152012
2025-01-30	83.99	85.00	83.69	83.92	2193578
2025-01-31	83.36	84.28	81.89	82.22	1911923
2025-02-03	81.80	82.72	80.51	82.26	3385115
2025-02-04	81.92	84.84	81.92	84.45	2691615
2025-02-05	84.89	86.00	84.53	85.90	1962228
2025-02-06	86.57	87.96	85.94	87.00	1566924
2025-02-07	86.98	88.15	85.60	87.32	2478285
2025-02-10	87.89	88.76	87.32	87.97	2515444
2025-02-11	87.65	89.39	85.80	86.32	4474041
2025-02-12	76.26	80.16	71.60	78.21	15278913
2025-02-13	77.44	78.95	76.75	78.71	5768805
2025-02-14	78.70	80.08	77.44	79.97	2517078
2025-02-18	79.97	81.51	79.65	80.58	2014684
2025-02-19	80.09	82.18	79.61	79.83	2885612
2025-02-20	79.62	80.50	76.91	78.34	2171050
2025-02-21	78.66	78.66	74.38	74.91	3138308
2025-02-24	74.90	76.61	74.04	75.15	2254274
2025-02-25	74.84	77.62	74.38	77.34	2623603
2025-02-26	77.94	79.08	77.48	78.33	2136752
2025-02-27	79.00	79.67	76.05	76.32	2423889
2025-02-28	76.02	77.12	74.92	76.66	2846242
2025-03-03	76.88	78.04	73.66	74.28	3398616
2025-03-04	73.11	76.13	71.37	74.43	3564498
2025-03-05	74.24	77.21	74.15	76.91	2253414
2025-03-06	75.65	76.78	73.57	74.07	3022914
2025-03-07	74.10	76.46	72.00	75.56	2935369
2025-03-10	73.01	74.34	70.45	72.26	3189450
2025-03-11	72.87	73.11	69.55	70.17	3987493
2025-03-12	72.00	72.45	70.38	71.68	2656395
2025-03-13	71.54	71.94	68.24	68.37	2251954
2025-03-14	69.90	71.23	69.31	70.58	2287455
2025-03-17	70.58	71.80	69.71	70.94	2559629
2025-03-18	70.28	70.70	69.31	69.59	2347264
2025-03-19	69.25	71.82	68.51	70.57	3119619
2025-03-20	69.82	73.63	69.66	70.94	3665466
2025-03-21	70.26	71.70	69.50	71.25	4112284
2025-03-24	72.44	74.18	71.98	73.65	2592826
2025-03-25	73.86	74.49	72.71	73.56	2678026
2025-03-26	73.75	74.36	71.33	71.52	2909725
2025-03-27	70.84	71.73	70.11	70.35	2054257
2025-03-28	70.96	70.96	68.26	68.74	1988437
2025-03-31	67.54	68.90	66.13	68.56	2322412
2025-04-01	68.66	70.25	68.20	69.77	2122791
2025-04-02	69.02	71.92	69.00	71.29	1867364
2025-04-03	68.41	70.00	67.03	68.51	4246204
2025-04-04	66.75	69.55	64.95	66.54	6648294
2025-04-07	63.96	68.97	63.18	64.08	6812516
2025-04-08	67.37	67.37	60.00	60.89	5236828
2025-04-09	59.88	66.25	57.51	66.06	9023781
2025-04-10	64.48	64.64	60.81	61.81	3786996
2025-04-11	61.17	61.60	59.60	61.16	3230095
2025-04-14	62.85	62.91	61.44	62.63	2289580
2025-04-15	62.46	64.39	62.46	64.09	1941437
2025-04-16	63.25	63.70	61.37	62.47	2843475
2025-04-17	62.12	63.37	62.08	62.57	1793920
2025-04-21	62.00	62.18	60.00	60.29	2027603
2025-04-22	61.58	63.60	61.29	62.73	2436969
2025-04-23	65.10	66.85	64.04	64.28	1909835
2025-04-24	64.58	66.31	64.39	65.83	1671288
2025-04-25	65.41	66.95	65.05	66.27	1231565
2025-04-28	66.09	66.61	65.19	65.93	2210397
2025-04-29	65.61	67.48	65.61	67.20	2069268
2025-04-30	66.20	67.43	65.24	67.33	3288368
2025-05-01	67.78	68.66	67.29	67.33	1858075
2025-05-02	68.71	69.17	67.88	68.88	2439887
2025-05-05	68.24	69.00	67.84	68.13	1987070
2025-05-06	67.02	68.29	66.82	67.19	2201202
2025-05-07	67.42	68.64	67.02	67.88	3669550
2025-05-08	66.13	69.55	64.79	67.90	4527788
2025-05-09	67.71	68.46	66.42	67.93	3247166
2025-05-12	70.00	71.34	69.53	71.21	3638896
2025-05-13	71.64	71.88	70.10	70.29	2053190
2025-05-14	69.66	69.77	68.07	68.26	2912039
2025-05-15	68.26	68.62	66.94	68.27	1620011
2025-05-16	68.82	70.24	68.44	69.81	1957662
2025-05-19	68.02	68.55	67.38	67.79	1705782
2025-05-20	67.27	68.24	66.96	67.18	1614960
2025-05-21	66.29	67.22	65.05	65.25	2434600
2025-05-22	65.50	65.76	64.60	65.03	3393817
2025-05-23	64.35	66.34	64.19	66.03	1950378
2025-05-27	67.17	67.50	66.30	67.01	1631652
2025-05-28	66.96	67.36	66.57	67.23	961024
2025-05-29	67.85	68.09	65.75	66.47	1941183
2025-05-30	66.28	67.31	65.61	67.11	3092169
2025-06-02	66.33	68.65	65.41	68.36	2403326
2025-06-03	68.27	69.18	67.52	69.11	1891717
2025-06-04	69.02	70.32	68.53	70.21	1845972
2025-06-05	70.21	71.30	69.15	69.80	1460356
2025-06-06	70.05	70.52	69.52	70.29	1089524
2025-06-09	70.35	70.51	69.39	70.28	1256169
2025-06-10	70.28	71.55	70.03	71.51	1408492
2025-06-11	71.99	73.21	71.07	71.12	1838205
2025-06-12	70.45	71.94	70.34	71.77	1498959
2025-06-13	70.62	71.63	70.08	70.37	1707987
2025-06-16	71.15	72.07	70.54	70.94	1090411
2025-06-17	70.25	70.65	67.43	67.63	2628063
2025-06-18	67.69	68.75	67.10	67.53	1441228
2025-06-20	67.97	68.80	67.53	68.24	1733727
2025-06-23	68.26	69.27	67.31	69.06	1713620
2025-06-24	69.36	71.19	68.43	70.22	1718855
2025-06-25	69.81	70.00	68.40	68.45	1281408
2025-06-26	68.85	69.36	68.01	69.22	1340651
2025-06-27	69.59	70.50	69.32	69.74	1355796
2025-06-30	70.36	70.36	68.93	70.05	1894653
2025-07-01	69.97	71.79	69.14	71.50	3513253
2025-07-02	71.24	72.51	69.89	71.00	2040039
2025-07-03	71.31	73.13	71.26	72.53	1278389
2025-07-07	71.86	72.80	71.56	72.39	2138490
2025-07-08	72.81	72.89	71.07	72.62	2403111
2025-07-09	73.00	76.32	72.69	75.51	3845863
2025-07-10	75.49	79.06	75.32	78.91	4127578
2025-07-11	78.33	78.61	77.33	78.01	2551363
2025-07-14	77.91	79.01	77.35	78.87	2755832
2025-07-15	79.35	79.91	76.57	76.62	2636207
2025-07-16	77.27	77.79	75.80	76.95	2128686
2025-07-17	77.38	78.55	77.01	77.60	2015078
2025-07-18	78.00	78.30	77.08	77.46	2342714
2025-07-21	78.29	78.84	76.53	77.76	2753848
2025-07-22	77.64	80.54	77.48	80.18	2463703
2025-07-23	80.72	81.57	79.73	80.56	1986714
2025-07-24	79.92	80.77	79.16	80.40	2373232
2025-07-25	80.53	81.26	79.79	81.16	1929274
2025-07-28	81.50	81.92	80.91	81.82	1642031
2025-07-29	81.98	82.11	79.59	79.84	2355326
2025-07-30	79.62	80.64	78.77	79.03	1277243
2025-07-31	78.93	80.17	78.00	79.55	1630502
2025-08-01	79.17	80.28	77.93	80.20	2186934
2025-08-04	81.17	83.68	80.58	83.65	2716662
2025-08-05	83.81	85.08	82.35	82.49	3493589
2025-08-06	82.55	85.52	81.96	85.18	6198894
2025-08-07	82.69	88.07	82.36	84.63	4602540
2025-08-08	83.91	83.91	80.73	80.92	2975391

Explore More About Z

Coins representing dividend payouts and trends

Z Dividend History

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

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

Z Stock Split History

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

Graph showing historical stock prices and market trends

Z Historical Prices

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

Web Analytics