ALKS Historical Prices

Summary

Key Stock Metrics

25.17

(September 8, 2025)

52-Week Low

36.45

(February 18, 2025)

52-Week High

91.57

(March 1, 2000)

All-Time High

28.45

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-03	3.37	3.49	3.37	3.37	9800
1994-03-04	3.37	3.43	3.31	3.43	107000
1994-03-07	3.49	3.54	3.37	3.37	63800
1994-03-08	3.37	3.49	3.37	3.43	21400
1994-03-09	3.43	3.49	3.37	3.37	42200
1994-03-10	3.43	3.43	3.31	3.43	21200
1994-03-11	3.43	3.49	3.37	3.49	90600
1994-03-14	3.49	3.66	3.37	3.66	87400
1994-03-15	3.66	3.66	3.49	3.60	42200
1994-03-16	3.60	3.83	3.60	3.78	135200
1994-03-17	3.72	3.83	3.60	3.66	46400
1994-03-18	3.60	3.72	3.60	3.66	33200
1994-03-21	3.72	3.72	3.60	3.66	26000
1994-03-22	3.66	3.72	3.60	3.60	29600
1994-03-23	3.66	3.72	3.60	3.72	16000
1994-03-24	3.60	3.72	3.49	3.49	34600
1994-03-25	3.54	3.54	3.43	3.43	42600
1994-03-28	3.43	3.43	3.43	3.43	2000
1994-03-29	3.37	3.37	3.31	3.31	32000
1994-03-30	3.25	3.37	3.20	3.25	38400
1994-03-31	3.20	3.31	3.20	3.25	82600
1994-04-04	3.25	3.43	3.14	3.31	94400
1994-04-05	3.31	3.31	3.25	3.31	166800
1994-04-06	3.25	3.25	3.08	3.20	110000
1994-04-07	3.20	3.25	3.08	3.20	43400
1994-04-08	3.08	3.25	3.08	3.08	13400
1994-04-11	3.08	3.20	3.08	3.20	19200
1994-04-12	3.20	3.20	3.08	3.08	87400
1994-04-13	3.20	3.25	3.11	3.11	126200
1994-04-14	3.20	3.20	3.02	3.14	28000
1994-04-15	3.02	3.14	3.02	3.02	22400
1994-04-18	3.02	3.08	2.79	2.85	116600
1994-04-19	2.79	3.02	2.61	2.67	98600
1994-04-20	2.73	2.73	2.56	2.73	32600
1994-04-21	2.61	2.67	2.56	2.56	25800
1994-04-22	2.56	2.67	2.56	2.56	47200
1994-04-25	2.67	2.67	2.56	2.67	15200
1994-04-26	2.67	2.79	2.61	2.79	64600
1994-04-28	2.79	2.79	2.73	2.79	23000
1994-04-29	2.76	2.79	2.67	2.67	35800
1994-05-02	2.67	2.73	2.61	2.61	62600
1994-05-03	2.61	2.73	2.61	2.67	38800
1994-05-04	2.67	2.73	2.50	2.50	532200
1994-05-05	2.56	2.61	2.44	2.56	22400
1994-05-06	2.56	2.56	2.32	2.32	61200
1994-05-09	2.32	2.44	2.32	2.44	24000
1994-05-10	2.32	2.44	2.32	2.38	45200
1994-05-11	2.44	2.44	2.38	2.41	26000
1994-05-12	2.44	2.44	2.38	2.38	27400
1994-05-13	2.38	2.44	2.32	2.44	56400
1994-05-16	2.32	2.44	2.32	2.44	2000
1994-05-17	2.32	2.44	2.21	2.21	38000
1994-05-18	2.38	2.38	2.21	2.27	39200
1994-05-19	2.21	2.32	2.21	2.27	23800
1994-05-20	2.32	2.44	2.27	2.44	81200
1994-05-23	2.32	2.44	2.32	2.35	8800
1994-05-24	2.44	2.61	2.44	2.50	163800
1994-05-25	2.56	2.56	2.32	2.32	58600
1994-05-26	2.38	2.44	2.32	2.38	89800
1994-05-27	2.38	2.44	2.32	2.44	93400
1994-05-31	2.32	2.44	2.32	2.44	4800
1994-06-01	2.32	2.38	2.27	2.29	29200
1994-06-02	2.27	2.38	2.27	2.38	17200
1994-06-03	2.38	2.38	2.27	2.27	15600
1994-06-06	2.38	2.38	2.21	2.21	35200
1994-06-07	2.21	2.27	2.03	2.03	26800
1994-06-08	2.15	2.15	1.86	1.98	77600
1994-06-09	1.92	1.98	1.86	1.92	71600
1994-06-10	1.92	1.92	1.80	1.80	73000
1994-06-13	1.86	1.98	1.74	1.98	159200
1994-06-14	2.03	2.21	1.86	2.09	172000
1994-06-15	2.15	2.32	2.12	2.24	105400
1994-06-16	2.27	2.32	2.15	2.15	91200
1994-06-17	2.32	2.32	2.15	2.32	142600
1994-06-20	2.21	2.32	2.21	2.24	7000
1994-06-21	2.27	2.32	2.15	2.18	61600
1994-06-22	2.21	2.27	2.15	2.15	7800
1994-06-23	2.27	2.32	2.15	2.15	72000
1994-06-24	2.21	2.21	2.09	2.09	16000
1994-06-27	2.09	2.21	2.03	2.15	31400
1994-06-28	2.21	2.21	2.03	2.03	47800
1994-06-29	2.03	2.09	2.03	2.03	29000
1994-06-30	2.03	2.15	2.03	2.15	94800
1994-07-01	2.03	2.03	2.03	2.03	1400
1994-07-05	2.03	2.15	2.03	2.03	16600
1994-07-06	2.03	2.03	1.98	1.98	30600
1994-07-07	1.98	2.03	1.92	1.92	68800
1994-07-08	2.03	2.03	1.92	1.92	16600
1994-07-11	1.92	1.98	1.80	1.83	62800
1994-07-12	1.92	1.92	1.74	1.86	107800
1994-07-13	1.80	1.92	1.80	1.92	165600
1994-07-14	1.92	1.92	1.74	1.83	3400
1994-07-15	1.92	1.92	1.74	1.80	11800
1994-07-18	1.92	1.92	1.74	1.74	64800
1994-07-19	1.92	1.92	1.68	1.86	83800
1994-07-20	1.86	1.86	1.68	1.74	15400
1994-07-21	1.80	1.80	1.63	1.63	533000
1994-07-22	1.63	1.74	1.51	1.54	50400
1994-07-25	1.63	1.63	1.45	1.48	67200
1994-07-26	1.39	1.51	1.39	1.51	87400
1994-07-27	1.51	1.57	1.39	1.57	21200
1994-07-28	1.57	1.57	1.51	1.57	113800
1994-07-29	1.57	1.57	1.45	1.51	56200
1994-08-01	1.63	1.63	1.37	1.42	94000
1994-08-02	1.34	1.45	1.34	1.39	35800
1994-08-03	1.34	1.51	1.34	1.48	86400
1994-08-04	1.51	1.51	1.45	1.45	59400
1994-08-05	1.45	1.51	1.45	1.51	2000
1994-08-08	1.45	1.51	1.45	1.51	12200
1994-08-09	1.45	1.63	1.45	1.63	39600
1994-08-10	1.63	1.86	1.63	1.86	125000
1994-08-11	1.86	1.92	1.80	1.92	98400
1994-08-12	1.92	1.98	1.80	1.98	138600
1994-08-15	1.98	1.98	1.80	1.80	11000
1994-08-16	1.92	1.92	1.80	1.80	17600
1994-08-17	1.80	1.92	1.74	1.80	38400
1994-08-18	1.74	1.86	1.74	1.74	9800
1994-08-19	1.74	1.86	1.74	1.86	24800
1994-08-22	1.74	1.86	1.74	1.80	16400
1994-08-23	1.86	1.86	1.74	1.74	8600
1994-08-24	1.86	1.86	1.74	1.74	134800
1994-08-25	1.86	1.86	1.74	1.74	5000
1994-08-26	1.86	1.86	1.74	1.74	99600
1994-08-29	1.74	1.86	1.74	1.86	10600
1994-08-30	1.74	1.86	1.68	1.68	75600
1994-08-31	1.74	1.74	1.63	1.74	26000
1994-09-01	1.63	1.74	1.57	1.74	11000
1994-09-02	1.57	1.74	1.51	1.51	41400
1994-09-06	1.54	1.57	1.51	1.57	50200
1994-09-07	1.63	1.63	1.39	1.39	44000
1994-09-08	1.51	1.63	1.39	1.63	87400
1994-09-09	1.51	1.63	1.51	1.51	58800
1994-09-12	1.63	1.63	1.51	1.54	11400
1994-09-13	1.63	1.63	1.51	1.51	25200
1994-09-14	1.51	1.63	1.45	1.51	33400
1994-09-15	1.45	1.86	1.45	1.80	96800
1994-09-16	1.86	1.86	1.74	1.74	45400
1994-09-19	1.74	1.86	1.74	1.74	10600
1994-09-20	1.86	1.86	1.74	1.80	62200
1994-09-21	1.80	1.80	1.63	1.74	150400
1994-09-22	1.68	1.80	1.68	1.74	9000
1994-09-23	1.80	1.80	1.68	1.77	17600
1994-09-26	1.68	1.71	1.68	1.68	6000
1994-09-27	1.80	1.86	1.74	1.74	36000
1994-09-28	1.68	1.86	1.68	1.74	19400
1994-09-29	1.68	1.68	1.63	1.63	20400
1994-09-30	1.63	1.74	1.63	1.66	7200
1994-10-03	1.74	1.74	1.63	1.63	4600
1994-10-04	1.63	1.74	1.63	1.63	23000
1994-10-05	1.57	1.68	1.57	1.68	14000
1994-10-06	1.68	1.74	1.68	1.68	8000
1994-10-07	1.57	1.74	1.57	1.74	32600
1994-10-10	1.63	1.74	1.57	1.63	72400
1994-10-11	1.57	1.74	1.57	1.63	5200
1994-10-12	1.63	1.74	1.57	1.60	110400
1994-10-13	1.57	1.68	1.57	1.60	8000
1994-10-14	1.57	1.68	1.57	1.57	14000
1994-10-17	1.68	1.68	1.34	1.34	175600
1994-10-18	1.34	1.51	1.34	1.39	76800
1994-10-19	1.51	1.51	1.34	1.39	127800
1994-10-20	1.45	1.45	1.28	1.34	122400
1994-10-21	1.28	1.39	1.28	1.28	6000
1994-10-24	1.39	1.39	1.10	1.28	52600
1994-10-25	1.16	1.22	1.10	1.16	48400
1994-10-26	1.22	1.57	1.16	1.45	250000
1994-10-27	1.45	1.63	1.45	1.63	134000
1994-10-28	1.63	1.63	1.51	1.51	8600
1994-10-31	1.51	1.63	1.51	1.63	40200
1994-11-01	1.51	1.57	1.34	1.45	56800
1994-11-02	1.34	1.39	1.28	1.28	77800
1994-11-03	1.39	1.45	1.34	1.34	35200
1994-11-04	1.45	1.45	1.22	1.28	84400
1994-11-07	1.28	1.28	1.22	1.22	9400
1994-11-08	1.22	1.22	1.05	1.16	180600
1994-11-09	1.16	1.22	1.16	1.19	75200
1994-11-10	1.19	1.22	1.16	1.16	25000
1994-11-11	1.16	1.22	1.16	1.19	39600
1994-11-14	1.22	1.45	1.22	1.45	215800
1994-11-15	1.34	1.51	1.34	1.51	143800
1994-11-16	1.51	1.57	1.34	1.51	1327800
1994-11-17	1.51	1.57	1.39	1.51	125400
1994-11-18	1.45	1.57	1.45	1.57	76200
1994-11-21	1.57	1.63	1.45	1.51	256600
1994-11-22	1.45	1.57	1.45	1.51	64400
1994-11-23	1.45	1.57	1.45	1.57	251600
1994-11-25	1.57	1.57	1.51	1.57	46800
1994-11-28	1.57	1.57	1.45	1.57	480200
1994-11-29	1.45	1.68	1.45	1.57	211800
1994-11-30	1.68	1.68	1.51	1.51	26600
1994-12-01	1.51	1.51	1.34	1.39	64400
1994-12-02	1.34	1.51	1.34	1.34	149000
1994-12-05	1.34	1.39	1.28	1.28	61200
1994-12-06	1.39	1.39	1.22	1.28	68000
1994-12-07	1.22	1.28	1.10	1.16	98400
1994-12-08	1.10	1.22	1.05	1.10	323800
1994-12-09	1.05	1.16	0.99	1.10	171000
1994-12-12	1.16	1.16	0.99	1.10	112800
1994-12-13	1.22	1.22	1.10	1.10	128200
1994-12-14	1.10	1.16	0.93	1.02	103400
1994-12-15	1.05	1.10	0.93	1.05	99200
1994-12-16	1.05	1.05	0.93	0.99	124800
1994-12-19	0.99	1.10	0.87	1.05	129200
1994-12-20	1.10	1.10	0.99	1.10	57800
1994-12-21	0.99	1.28	0.99	1.16	359000
1994-12-22	1.16	1.28	1.10	1.22	73600
1994-12-23	1.16	1.22	1.10	1.16	168400
1994-12-27	1.12	1.22	1.10	1.21	161800
1994-12-28	1.18	1.22	1.16	1.18	30400
1994-12-29	1.22	1.22	1.10	1.10	308000
1994-12-30	1.05	1.10	0.87	0.99	344200
1995-01-03	0.99	1.05	0.96	0.96	120200
1995-01-04	1.03	1.03	0.90	0.93	166000
1995-01-05	0.97	0.99	0.93	0.93	252200
1995-01-06	0.99	1.02	0.96	0.99	76200
1995-01-09	0.96	1.05	0.96	0.99	266400
1995-01-10	1.16	1.28	1.16	1.28	250800
1995-01-11	1.32	1.32	1.16	1.25	170400
1995-01-12	1.23	1.25	1.19	1.19	52600
1995-01-13	1.19	1.26	1.19	1.22	32600
1995-01-16	1.26	1.28	1.19	1.22	12400
1995-01-17	1.28	1.34	1.22	1.28	91800
1995-01-18	1.34	1.34	1.25	1.34	22200
1995-01-19	1.31	1.31	1.28	1.28	23400
1995-01-20	1.34	1.34	1.28	1.28	23400
1995-01-23	1.28	1.28	1.16	1.28	19400
1995-01-24	1.28	1.28	1.16	1.16	44800
1995-01-25	1.22	1.22	1.16	1.16	42800
1995-01-26	1.28	1.28	1.02	1.22	1858000
1995-01-27	1.16	1.28	1.16	1.25	148800
1995-01-30	1.28	1.28	1.16	1.22	32000
1995-01-31	1.22	1.28	1.16	1.28	42400
1995-02-01	1.28	1.28	1.16	1.22	62400
1995-02-02	1.16	1.28	1.16	1.19	11800
1995-02-03	1.25	1.28	1.16	1.22	90600
1995-02-06	1.16	1.28	1.16	1.25	17200
1995-02-07	1.22	1.22	1.16	1.16	6200
1995-02-08	1.16	1.28	1.16	1.28	117000
1995-02-09	1.22	1.28	1.16	1.22	24600
1995-02-10	1.22	1.28	1.16	1.22	106600
1995-02-13	1.16	1.34	1.16	1.22	85800
1995-02-14	1.34	1.34	1.22	1.34	172200
1995-02-15	1.34	1.57	1.28	1.39	113000
1995-02-16	1.45	1.57	1.39	1.45	126400
1995-02-17	1.45	1.48	1.25	1.34	111800
1995-02-21	1.39	1.39	1.22	1.39	68400
1995-02-22	1.39	1.39	1.28	1.39	33000
1995-02-23	1.34	1.45	1.34	1.34	192400
1995-02-24	1.34	1.45	1.34	1.34	98000
1995-02-27	1.34	1.39	1.34	1.34	75200
1995-02-28	1.39	1.39	1.28	1.35	12200
1995-03-01	1.28	1.31	1.28	1.28	215600
1995-03-02	1.39	1.39	1.28	1.31	146400
1995-03-03	1.28	1.34	1.28	1.28	34200
1995-03-06	1.39	1.39	1.22	1.31	26200
1995-03-07	1.34	1.34	1.22	1.22	24800
1995-03-08	1.22	1.34	1.22	1.34	155800
1995-03-09	1.22	1.34	1.22	1.22	31800
1995-03-10	1.22	1.34	1.22	1.28	88200
1995-03-13	1.22	1.34	1.22	1.28	123000
1995-03-14	1.39	1.39	1.28	1.28	50400
1995-03-15	1.22	1.34	1.22	1.22	13200
1995-03-16	1.22	1.28	1.22	1.22	107000
1995-03-17	1.22	1.28	1.22	1.28	15200
1995-03-20	1.22	1.34	1.22	1.34	13200
1995-03-21	1.34	1.34	1.22	1.34	12800
1995-03-22	1.34	1.34	1.22	1.28	63600
1995-03-23	1.22	1.34	1.22	1.34	102200
1995-03-24	1.22	1.39	1.22	1.34	105000
1995-03-27	1.28	1.39	1.28	1.39	14800
1995-03-28	1.34	1.39	1.28	1.31	6400
1995-03-29	1.39	1.39	1.28	1.28	13800
1995-03-30	1.39	1.39	1.34	1.39	45800
1995-03-31	1.28	1.34	1.28	1.28	78000
1995-04-03	1.28	1.34	1.28	1.34	78600
1995-04-04	1.34	1.39	1.34	1.39	31200
1995-04-05	1.45	1.45	1.45	1.45	3000
1995-04-06	1.34	1.45	1.34	1.45	9200
1995-04-07	1.34	1.39	1.34	1.34	7200
1995-04-10	1.39	1.39	1.28	1.28	20600
1995-04-11	1.28	1.39	1.28	1.28	102800
1995-04-12	1.34	1.34	1.22	1.34	33000
1995-04-13	1.34	1.34	1.28	1.28	81400
1995-04-17	1.28	1.45	1.28	1.34	187200
1995-04-18	1.34	1.39	1.34	1.39	7200
1995-04-19	1.34	1.39	1.28	1.28	18800
1995-04-20	1.28	1.28	1.28	1.28	3400
1995-04-21	1.28	1.39	1.28	1.28	8000
1995-04-24	1.39	1.39	1.28	1.39	57200
1995-04-25	1.34	1.39	1.34	1.37	15800
1995-04-26	1.34	1.34	1.34	1.34	5800
1995-04-27	1.34	1.39	1.34	1.34	106000
1995-04-28	1.34	1.34	1.34	1.34	13200
1995-05-01	1.34	1.34	1.34	1.34	12000
1995-05-02	1.34	1.39	1.34	1.39	76400
1995-05-03	1.34	1.39	1.34	1.34	13600
1995-05-04	1.39	1.57	1.34	1.45	174400
1995-05-05	1.45	1.51	1.45	1.45	19600
1995-05-08	1.45	1.57	1.45	1.45	19000
1995-05-09	1.45	1.45	1.34	1.39	142800
1995-05-10	1.34	1.45	1.34	1.39	119400
1995-05-11	1.39	1.45	1.34	1.34	7000
1995-05-12	1.34	1.39	1.34	1.39	9400
1995-05-15	1.34	1.45	1.34	1.45	4400
1995-05-16	1.45	1.45	1.34	1.45	15400
1995-05-17	1.39	1.45	1.34	1.37	82200
1995-05-18	1.39	1.39	1.34	1.34	48800
1995-05-19	1.34	1.45	1.34	1.45	98400
1995-05-22	1.34	1.51	1.34	1.51	63000
1995-05-23	1.45	1.57	1.39	1.45	269800
1995-05-24	1.39	1.51	1.39	1.45	62600
1995-05-25	1.39	1.51	1.39	1.39	11600
1995-05-26	1.51	1.51	1.39	1.48	4400
1995-05-30	1.51	1.51	1.39	1.45	114200
1995-05-31	1.39	1.51	1.39	1.42	3400
1995-06-01	1.39	1.42	1.34	1.39	19600
1995-06-02	1.45	1.45	1.34	1.45	7200
1995-06-05	1.45	1.45	1.34	1.34	23600
1995-06-06	1.45	1.45	1.34	1.34	18600
1995-06-07	1.34	1.45	1.34	1.34	12800
1995-06-08	1.34	1.45	1.34	1.45	87600
1995-06-09	1.34	1.45	1.34	1.45	15200
1995-06-12	1.34	1.45	1.34	1.39	22200
1995-06-13	1.39	1.54	1.39	1.51	173200
1995-06-14	1.57	1.98	1.51	1.74	608400
1995-06-15	1.80	1.92	1.74	1.80	344800
1995-06-16	1.86	2.09	1.74	1.98	370000
1995-06-19	2.03	2.03	1.92	1.92	62600
1995-06-20	1.92	2.03	1.74	1.74	77600
1995-06-21	1.74	1.80	1.57	1.63	168000
1995-06-22	1.63	1.68	1.63	1.68	58800
1995-06-23	1.63	1.68	1.63	1.68	36800
1995-06-26	1.63	1.68	1.57	1.57	70600
1995-06-27	1.51	1.80	1.51	1.74	89600
1995-06-28	1.68	1.80	1.68	1.68	17000
1995-06-29	1.68	1.80	1.68	1.74	20800
1995-06-30	1.68	1.80	1.68	1.80	6400
1995-07-03	1.68	1.80	1.68	1.80	8400
1995-07-05	1.74	2.03	1.74	1.98	153600
1995-07-06	1.98	2.21	1.92	2.15	447400
1995-07-07	2.21	2.27	2.03	2.27	265600
1995-07-10	2.32	2.32	2.15	2.27	149800
1995-07-11	2.27	2.27	2.15	2.21	128600
1995-07-12	2.21	2.96	2.15	2.44	671400
1995-07-13	2.56	2.91	2.44	2.88	418000
1995-07-14	2.79	2.91	2.73	2.79	338800
1995-07-17	2.91	2.91	2.79	2.91	212200
1995-07-18	2.79	2.85	2.67	2.67	98400
1995-07-19	2.50	2.61	2.50	2.50	40600
1995-07-20	2.50	2.61	2.44	2.44	72400
1995-07-21	2.38	2.44	2.21	2.38	163600
1995-07-24	2.27	2.50	2.27	2.50	46600
1995-07-25	2.50	2.67	2.38	2.67	74600
1995-07-26	2.67	2.67	2.50	2.56	88600
1995-07-27	3.14	3.43	2.91	3.43	1031200
1995-07-28	3.49	4.01	3.49	3.89	917400
1995-07-31	3.95	4.30	3.83	4.01	630200
1995-08-01	4.01	4.01	3.37	3.72	384200
1995-08-02	3.78	3.95	3.49	3.54	859400
1995-08-03	3.37	3.60	3.25	3.60	221400
1995-08-04	3.60	3.72	3.49	3.66	231400
1995-08-07	3.54	3.72	3.54	3.72	100600
1995-08-08	3.72	3.89	3.54	3.83	294600
1995-08-09	3.83	3.95	3.66	3.89	399000
1995-08-10	3.78	3.89	3.60	3.66	331800
1995-08-11	3.60	3.78	3.54	3.54	203800
1995-08-14	3.54	3.78	3.54	3.66	64200
1995-08-15	3.66	3.78	3.66	3.66	71200
1995-08-16	3.60	3.60	3.31	3.37	140600
1995-08-17	3.31	3.83	3.31	3.72	185800
1995-08-18	3.83	3.83	3.60	3.60	71400
1995-08-21	3.60	3.72	3.49	3.60	83000
1995-08-22	3.60	3.83	3.60	3.66	369000
1995-08-23	3.72	3.72	3.60	3.66	44800
1995-08-24	3.60	3.66	3.14	3.25	362600
1995-08-25	3.31	3.31	3.14	3.20	76400
1995-08-28	3.20	3.31	3.08	3.08	22800
1995-08-29	3.08	3.25	3.02	3.11	128200
1995-08-30	3.08	3.20	3.08	3.20	73200
1995-08-31	3.08	3.25	3.08	3.20	128000
1995-09-01	3.14	3.49	3.14	3.43	118000
1995-09-05	3.37	3.60	3.37	3.49	76800
1995-09-06	3.43	3.49	3.31	3.37	221200
1995-09-07	3.31	3.43	3.25	3.31	63600
1995-09-08	3.37	3.37	3.25	3.37	36400
1995-09-11	3.37	3.37	3.20	3.37	31600
1995-09-12	3.37	3.49	3.20	3.31	128800
1995-09-13	3.31	3.43	3.25	3.37	56600
1995-09-14	3.31	3.60	3.31	3.49	93600
1995-09-15	3.60	3.60	3.43	3.43	24200
1995-09-18	3.43	3.60	3.14	3.31	211600
1995-09-19	3.20	3.37	3.20	3.37	60600
1995-09-20	3.49	3.49	3.20	3.20	1379000
1995-09-21	3.20	3.37	3.14	3.25	671200
1995-09-22	3.20	3.20	3.08	3.08	61000
1995-09-25	3.08	3.25	3.08	3.25	39400
1995-09-26	3.11	3.25	3.08	3.08	205000
1995-09-27	3.20	3.25	3.02	3.02	383000
1995-09-28	3.14	3.14	3.02	3.14	47200
1995-09-29	3.14	3.14	3.02	3.02	226600
1995-10-02	3.02	3.14	2.96	2.96	146000
1995-10-03	2.96	3.14	2.91	2.91	396600
1995-10-04	3.02	3.02	2.91	2.91	69000
1995-10-05	2.96	2.96	2.79	2.79	218600
1995-10-06	2.79	2.91	2.79	2.79	135200
1995-10-09	2.79	2.82	2.73	2.73	172400
1995-10-10	2.79	2.79	2.67	2.79	198400
1995-10-11	2.67	2.85	2.67	2.73	64200
1995-10-12	2.79	2.96	2.79	2.85	70600
1995-10-13	2.91	3.08	2.85	3.02	55800
1995-10-16	2.99	3.14	2.96	3.14	48400
1995-10-17	3.08	3.08	2.96	3.08	39400
1995-10-18	3.08	3.08	2.91	2.96	164000
1995-10-19	2.96	2.96	2.96	2.96	6000
1995-10-20	3.08	3.14	2.96	3.14	64800
1995-10-23	3.02	3.05	3.02	3.02	12200
1995-10-24	2.96	3.02	2.96	2.96	22600
1995-10-25	3.08	3.08	2.96	2.96	30600
1995-10-26	2.96	3.08	2.96	3.08	1800
1995-10-27	2.96	3.02	2.96	3.02	4400
1995-10-30	3.02	3.08	3.02	3.02	187200
1995-10-31	3.02	3.05	3.02	3.02	29200
1995-11-01	3.02	3.08	3.02	3.02	31800
1995-11-02	3.02	3.08	3.02	3.02	36800
1995-11-03	3.08	3.08	3.02	3.08	25000
1995-11-06	3.08	3.08	3.02	3.08	55800
1995-11-07	3.02	3.08	3.02	3.02	46600
1995-11-08	3.08	3.08	3.02	3.02	68400
1995-11-09	3.02	3.08	3.02	3.02	9400
1995-11-10	3.02	3.08	3.02	3.08	66800
1995-11-13	3.08	3.08	3.02	3.02	14400
1995-11-14	3.02	3.05	3.02	3.05	125800
1995-11-15	3.02	3.54	3.02	3.20	218600
1995-11-16	3.43	3.43	3.20	3.20	247600
1995-11-17	3.31	3.31	3.20	3.20	37800
1995-11-20	3.20	3.25	3.08	3.08	37400
1995-11-21	3.20	3.20	3.02	3.02	254200
1995-11-22	3.02	3.14	3.02	3.05	184000
1995-11-24	3.14	3.14	3.02	3.02	4000
1995-11-27	3.02	3.02	3.02	3.02	9000
1995-11-28	3.02	3.14	2.79	2.91	53000
1995-11-29	2.79	2.91	2.73	2.73	118800
1995-11-30	2.79	2.85	2.67	2.73	90000
1995-12-01	2.73	2.85	2.73	2.79	19000
1995-12-04	2.73	2.85	2.73	2.79	109400
1995-12-05	2.91	2.96	2.79	2.91	46200
1995-12-06	2.79	3.20	2.79	3.14	142600
1995-12-07	3.20	3.20	3.14	3.17	61000
1995-12-08	3.20	3.31	3.14	3.31	78000
1995-12-11	3.31	3.31	3.14	3.14	31200
1995-12-12	3.02	3.08	2.91	3.02	137200
1995-12-13	3.02	3.08	2.91	3.02	17600
1995-12-14	3.08	3.20	3.08	3.14	22400
1995-12-15	3.08	3.14	2.91	2.91	40200
1995-12-18	2.91	2.91	2.79	2.79	59000
1995-12-19	2.85	2.96	2.79	2.96	39800
1995-12-20	2.96	2.96	2.79	2.85	313400
1995-12-21	2.85	3.31	2.85	3.08	334800
1995-12-22	3.14	3.49	3.08	3.43	330000
1995-12-26	3.49	3.89	3.37	3.66	371400
1995-12-27	3.78	4.01	3.63	3.72	194600
1995-12-28	3.66	3.72	3.49	3.66	75400
1995-12-29	3.66	3.78	3.49	3.69	96400
1996-01-02	3.60	3.60	3.43	3.49	77600
1996-01-03	3.31	3.54	3.31	3.54	10400
1996-01-04	3.31	4.36	3.31	4.01	1360200
1996-01-05	4.13	4.13	3.89	3.95	376800
1996-01-08	3.95	4.24	3.95	4.18	85800
1996-01-09	4.18	4.36	4.13	4.24	399000
1996-01-10	4.13	4.30	4.13	4.18	495200
1996-01-11	4.24	4.42	4.18	4.30	96400
1996-01-12	4.30	4.42	4.13	4.13	82400
1996-01-15	4.13	4.30	4.07	4.30	86000
1996-01-16	4.30	4.30	4.18	4.24	20400
1996-01-17	4.18	4.30	4.18	4.18	44800
1996-01-18	4.18	4.82	4.13	4.71	440400
1996-01-19	4.65	4.71	4.47	4.71	337200
1996-01-22	4.53	5.05	4.53	4.82	315600
1996-01-23	4.94	4.94	4.53	4.53	181200
1996-01-24	4.42	4.59	4.30	4.30	122400
1996-01-25	4.47	4.59	4.30	4.59	240200
1996-01-26	4.59	4.65	4.42	4.65	169600
1996-01-29	4.53	4.65	4.53	4.53	54000
1996-01-30	4.65	4.76	4.53	4.71	407600
1996-01-31	4.53	4.76	4.53	4.59	24600
1996-02-01	4.76	4.82	4.59	4.65	211000
1996-02-02	4.59	4.76	4.59	4.59	33600
1996-02-05	4.59	4.71	4.59	4.59	79600
1996-02-06	4.59	4.65	4.18	4.36	128400
1996-02-07	4.24	4.36	4.01	4.01	65400
1996-02-08	3.95	4.13	3.89	3.95	84200
1996-02-09	3.83	3.95	3.72	3.72	75200
1996-02-12	3.72	3.95	3.54	3.83	193000
1996-02-13	3.83	3.95	3.78	3.78	16400
1996-02-14	3.78	4.13	3.78	3.89	175000
1996-02-15	4.01	4.01	3.89	3.95	86600
1996-02-16	3.89	4.01	3.83	3.89	32200
1996-02-20	3.83	3.95	3.54	3.60	133400
1996-02-21	3.66	3.83	3.60	3.78	97000
1996-02-22	3.89	4.47	3.83	4.27	716600
1996-02-23	4.36	4.47	4.13	4.30	523000
1996-02-26	4.18	4.36	4.13	4.24	173400
1996-02-27	4.36	5.17	4.36	4.76	424600
1996-02-28	4.88	5.23	4.88	4.88	448000
1996-02-29	5.11	5.11	4.47	4.59	399400
1996-03-01	4.59	4.59	4.24	4.24	109600
1996-03-04	4.47	4.53	4.36	4.53	129000
1996-03-05	4.53	4.59	4.36	4.59	63400
1996-03-06	4.59	4.65	4.42	4.65	199000
1996-03-07	4.59	4.65	4.47	4.47	56800
1996-03-08	4.47	4.53	4.07	4.24	101400
1996-03-11	4.18	4.36	4.13	4.30	111600
1996-03-12	4.36	4.36	3.89	4.13	92200
1996-03-13	4.18	4.18	3.95	4.01	44400
1996-03-14	4.07	4.18	4.01	4.04	50800
1996-03-15	4.18	4.18	3.72	3.72	203000
1996-03-18	3.83	4.07	3.83	4.01	229200
1996-03-19	3.95	4.42	3.95	4.30	222000
1996-03-20	4.18	4.50	4.18	4.47	149000
1996-03-21	4.36	4.53	4.36	4.47	264800
1996-03-22	4.42	4.65	4.42	4.65	236200
1996-03-25	4.59	4.71	4.30	4.30	261200
1996-03-26	4.13	4.24	3.89	3.89	375000
1996-03-27	4.07	4.42	3.89	4.24	589800
1996-03-28	4.42	4.65	4.18	4.24	312600
1996-03-29	4.42	4.42	4.07	4.24	190200
1996-04-01	4.24	4.24	4.01	4.13	106200
1996-04-02	4.07	4.18	4.01	4.18	63800
1996-04-03	4.07	4.76	4.07	4.59	632000
1996-04-04	4.76	4.76	4.36	4.42	343600
1996-04-08	4.30	4.30	3.95	4.18	262800
1996-04-09	4.13	4.53	4.13	4.24	480800
1996-04-10	4.13	4.65	4.13	4.42	315000
1996-04-11	4.24	4.42	4.18	4.24	134600
1996-04-12	4.24	4.42	4.24	4.39	85600
1996-04-15	4.42	4.42	4.24	4.30	38600
1996-04-16	4.24	4.36	4.18	4.18	124200
1996-04-17	4.24	4.36	4.18	4.30	214000
1996-04-18	4.18	4.30	4.13	4.13	108000
1996-04-19	4.13	4.24	4.13	4.24	431000
1996-04-22	4.13	4.65	4.13	4.59	687000
1996-04-23	4.65	4.71	4.53	4.71	591200
1996-04-24	4.71	4.94	4.59	4.76	644400
1996-04-25	4.82	5.05	4.71	5.05	550400
1996-04-26	5.11	5.23	4.65	4.88	611400
1996-04-29	5.00	5.17	4.82	5.05	523400
1996-04-30	5.00	5.17	4.82	5.05	232000
1996-05-01	5.05	5.46	4.94	5.35	456200
1996-05-02	5.40	5.46	5.05	5.17	628600
1996-05-03	5.35	5.35	5.11	5.11	91200
1996-05-06	5.23	5.29	4.76	5.05	382600
1996-05-07	4.94	5.32	4.94	5.23	475000
1996-05-08	5.17	5.23	5.11	5.11	283800
1996-05-09	5.11	6.10	5.11	5.75	1030600
1996-05-10	5.98	5.98	5.35	5.81	777600
1996-05-13	5.64	5.81	5.46	5.69	586400
1996-05-14	5.81	5.93	5.64	5.81	507800
1996-05-15	5.81	5.87	5.66	5.78	278600
1996-05-16	5.64	5.87	5.58	5.64	305600
1996-05-17	5.58	5.75	5.35	5.52	294400
1996-05-20	5.46	6.16	5.46	5.93	393800
1996-05-21	6.51	7.09	6.39	6.91	1989800
1996-05-22	6.80	7.03	6.51	6.97	887800
1996-05-23	7.03	7.84	6.97	7.44	1505600
1996-05-24	7.61	7.90	7.15	7.20	916000
1996-05-28	7.15	7.26	6.74	6.74	701600
1996-05-29	6.80	7.55	6.74	7.55	1987000
1996-05-30	7.55	7.61	7.32	7.38	1057200
1996-05-31	7.44	7.55	7.09	7.23	672000
1996-06-03	7.26	7.26	6.86	6.91	423400
1996-06-04	6.86	7.09	6.86	6.91	615600
1996-06-05	6.97	7.38	6.86	7.38	490000
1996-06-06	7.49	7.73	7.15	7.20	491000
1996-06-07	6.74	7.03	6.68	7.03	474400
1996-06-10	6.86	6.91	6.80	6.80	81800
1996-06-11	6.86	7.09	6.74	6.86	363400
1996-06-12	6.80	7.03	6.80	6.86	301600
1996-06-13	7.38	7.55	6.91	7.20	703600
1996-06-14	7.26	7.26	6.74	6.86	304000
1996-06-17	6.91	7.03	6.62	6.68	321800
1996-06-18	6.62	6.74	5.75	5.81	631000
1996-06-19	6.04	6.57	5.87	6.33	1021600
1996-06-20	6.39	6.45	5.87	6.04	452000
1996-06-21	6.10	6.10	5.52	5.87	748800
1996-06-24	5.93	5.98	5.69	5.81	272200
1996-06-25	5.81	5.87	5.52	5.69	530800
1996-06-26	5.52	5.58	5.11	5.11	323400
1996-06-27	5.17	5.58	4.88	5.46	603200
1996-06-28	5.58	5.98	5.46	5.69	747400
1996-07-01	5.69	6.33	5.58	6.16	574800
1996-07-02	6.10	6.33	5.98	6.22	558000
1996-07-03	6.33	6.45	6.16	6.33	240000
1996-07-05	6.04	6.27	5.75	5.75	255000
1996-07-08	5.69	5.81	5.52	5.64	285200
1996-07-09	5.64	6.16	5.58	5.81	649800
1996-07-10	5.75	5.93	5.05	5.29	278400
1996-07-11	5.23	5.23	4.53	4.82	730200
1996-07-12	4.88	4.88	4.59	4.76	461200
1996-07-15	4.71	4.88	4.42	4.56	326800
1996-07-16	4.53	4.53	4.24	4.47	345200
1996-07-17	4.76	4.94	4.59	4.82	274800
1996-07-18	5.11	5.17	4.88	5.11	717000
1996-07-19	5.17	5.17	4.94	5.05	156000
1996-07-22	5.05	5.05	4.82	4.82	70400
1996-07-23	4.82	4.88	4.47	4.59	364600
1996-07-24	4.24	4.59	3.95	4.59	398600
1996-07-25	4.59	4.88	4.42	4.76	2447400
1996-07-26	4.88	5.40	4.88	5.05	223400
1996-07-29	5.11	5.58	5.11	5.23	413000
1996-07-30	5.23	5.40	5.17	5.29	107600
1996-07-31	5.35	5.93	5.29	5.75	402600
1996-08-01	5.69	5.98	5.46	5.64	265400
1996-08-02	5.87	6.22	5.87	6.04	538800
1996-08-05	6.04	6.10	5.87	5.98	350400
1996-08-06	5.98	6.10	5.81	6.10	253800
1996-08-07	6.10	6.22	5.93	6.16	288000
1996-08-08	6.16	6.16	6.04	6.10	44600
1996-08-09	6.16	6.16	5.81	6.04	105200
1996-08-12	6.27	6.57	5.98	6.45	580400
1996-08-13	6.27	6.39	6.04	6.16	174600
1996-08-14	6.16	6.27	5.98	6.10	164000
1996-08-15	5.98	6.10	5.75	5.93	134200
1996-08-16	5.93	6.04	5.81	5.93	122200
1996-08-19	5.93	5.93	5.69	5.87	72600
1996-08-20	5.69	6.10	5.69	6.10	674600
1996-08-21	5.98	6.57	5.93	6.51	516800
1996-08-22	6.39	6.86	6.39	6.74	808800
1996-08-23	6.57	6.62	6.45	6.45	388800
1996-08-26	6.45	6.51	6.39	6.42	70600
1996-08-27	6.39	6.45	6.39	6.39	82600
1996-08-28	6.39	6.45	6.16	6.27	401800
1996-08-29	6.22	6.33	6.22	6.22	23400
1996-08-30	6.33	6.33	6.16	6.16	86200
1996-09-03	5.93	6.16	5.93	5.96	157400
1996-09-04	5.98	6.04	5.69	5.81	152800
1996-09-05	5.58	5.98	5.52	5.81	181200
1996-09-06	5.81	5.98	5.81	5.81	80800
1996-09-09	5.81	6.57	5.81	6.39	548600
1996-09-10	6.39	6.45	6.27	6.27	136400
1996-09-11	6.27	6.39	5.98	5.98	136400
1996-09-12	5.98	6.16	5.87	5.98	74400
1996-09-13	5.98	6.04	5.93	6.04	34000
1996-09-16	5.93	6.62	5.93	6.54	360200
1996-09-17	6.62	6.68	6.27	6.27	264600
1996-09-18	6.39	6.65	6.27	6.51	202400
1996-09-19	6.45	6.80	6.45	6.59	351600
1996-09-20	6.51	6.62	6.51	6.62	221800
1996-09-23	6.51	6.91	6.51	6.77	270800
1996-09-24	6.77	6.97	6.57	6.80	348000
1996-09-25	6.86	7.32	6.86	6.97	598400
1996-09-26	6.97	7.49	6.97	7.38	549800
1996-09-27	7.32	7.49	7.20	7.20	447800
1996-09-30	7.32	7.32	7.09	7.26	198600
1996-10-01	7.09	7.12	6.86	6.88	89200
1996-10-02	6.91	7.09	6.91	6.91	92800
1996-10-03	6.91	7.03	6.91	6.91	465400
1996-10-04	6.97	7.15	6.97	7.09	37400
1996-10-07	6.97	7.09	6.86	6.97	190000
1996-10-08	6.97	7.03	6.74	6.97	296000
1996-10-09	7.03	7.03	6.62	6.74	267600
1996-10-10	6.74	6.80	6.68	6.80	230400
1996-10-11	6.80	6.80	6.62	6.80	116800
1996-10-14	6.68	6.97	6.68	6.91	168600
1996-10-15	6.91	7.03	6.68	6.80	154800
1996-10-16	6.68	6.80	6.62	6.62	37200
1996-10-17	6.62	6.80	6.62	6.68	225600
1996-10-18	6.74	6.74	6.62	6.62	104000
1996-10-21	6.62	6.80	6.62	6.68	183200
1996-10-22	6.80	6.80	6.27	6.33	199600
1996-10-23	6.27	6.39	6.04	6.33	287400
1996-10-24	6.33	6.39	5.98	6.04	348200
1996-10-25	6.04	6.04	5.81	5.81	195800
1996-10-28	5.93	5.93	5.58	5.69	225000
1996-10-29	5.58	5.75	5.52	5.69	243200
1996-10-30	5.75	6.45	5.64	6.33	822800
1996-10-31	6.33	6.68	6.16	6.16	652000
1996-11-01	6.16	6.86	6.16	6.62	418800
1996-11-04	6.62	6.80	6.39	6.62	264000
1996-11-05	6.86	6.86	6.51	6.57	164400
1996-11-06	6.62	6.74	6.57	6.62	104800
1996-11-07	6.68	6.86	6.57	6.80	105200
1996-11-08	6.86	7.03	6.62	6.80	326200
1996-11-11	6.86	7.15	6.68	6.68	276800
1996-11-12	6.74	6.74	6.45	6.62	98200
1996-11-13	6.62	7.00	6.57	6.97	330800
1996-11-14	6.97	7.32	6.97	7.20	744600
1996-11-15	7.20	7.32	6.62	7.03	417600
1996-11-18	7.03	7.09	6.74	6.91	345400
1996-11-19	6.91	7.03	6.80	6.86	236200
1996-11-20	6.80	6.91	6.68	6.80	111200
1996-11-21	6.80	6.80	6.51	6.51	72200
1996-11-22	6.51	6.91	6.39	6.86	337000
1996-11-25	6.86	7.03	6.74	6.97	211800
1996-11-26	6.97	6.97	6.74	6.77	120200
1996-11-27	6.74	6.74	6.45	6.45	93400
1996-11-29	6.39	6.68	6.39	6.57	73400
1996-12-02	6.62	7.09	6.62	7.03	588800
1996-12-03	7.09	7.32	6.97	6.97	536800
1996-12-04	7.09	7.26	6.97	7.26	600400
1996-12-05	7.20	7.49	7.15	7.26	853000
1996-12-06	7.03	7.84	6.91	7.79	1491400
1996-12-09	7.84	8.42	7.84	8.31	1781000
1996-12-10	8.37	8.42	7.81	7.84	963000
1996-12-11	7.67	8.02	7.44	7.90	1091400
1996-12-12	7.84	8.02	7.84	7.96	405600
1996-12-13	7.84	8.37	7.79	8.08	1051000
1996-12-16	8.02	8.13	7.79	7.87	951400
1996-12-17	8.02	8.25	7.73	8.11	2240800
1996-12-18	8.13	9.30	8.13	9.18	2373200
1996-12-19	9.35	9.41	8.89	9.06	1397200
1996-12-20	9.01	9.24	9.01	9.18	882400
1996-12-23	9.13	9.35	8.95	9.30	980200
1996-12-24	9.35	9.59	9.24	9.41	606600
1996-12-26	9.41	9.76	9.41	9.70	749600
1996-12-27	9.70	11.21	9.64	11.16	1894000
1996-12-30	11.21	11.85	11.16	11.27	1473400
1996-12-31	11.39	11.50	10.52	10.81	837800
1997-01-02	10.75	10.81	9.88	10.40	915200
1997-01-03	10.63	11.56	10.49	11.50	2421800
1997-01-06	11.39	11.68	11.01	11.56	1608800
1997-01-07	11.85	12.67	11.45	12.55	2162800
1997-01-08	12.49	13.19	11.39	11.50	3115200
1997-01-09	11.56	12.20	10.69	10.86	1547000
1997-01-10	10.57	12.20	10.46	12.03	2892000
1997-01-13	11.97	12.03	10.46	10.86	1165600
1997-01-14	11.04	11.56	10.34	10.69	1388600
1997-01-15	10.69	10.75	9.99	10.28	762200
1997-01-16	10.46	10.98	9.99	10.98	1465800
1997-01-17	10.98	11.39	9.76	10.05	2179400
1997-01-20	10.23	10.52	9.59	10.28	835600
1997-01-21	10.23	10.34	10.05	10.25	330000
1997-01-22	10.11	10.40	10.08	10.23	318400
1997-01-23	10.46	11.16	10.34	10.57	628400
1997-01-24	10.40	10.46	9.82	10.23	356200
1997-01-27	10.28	10.34	9.82	9.82	180400
1997-01-28	9.99	10.11	9.06	9.41	395400
1997-01-29	9.41	9.94	9.30	9.53	542000
1997-01-30	9.64	9.99	9.35	9.94	237200
1997-01-31	10.23	10.86	9.99	10.81	851000
1997-02-03	10.98	10.98	10.28	10.28	195400
1997-02-04	10.46	10.52	9.53	9.76	739800
1997-02-05	9.47	10.37	9.24	10.17	774800
1997-02-06	10.40	10.40	9.82	9.88	650400
1997-02-07	9.94	10.28	9.82	9.88	365000
1997-02-10	9.94	10.23	9.82	9.88	305400
1997-02-11	9.94	9.94	9.30	9.76	641800
1997-02-12	9.70	10.05	9.53	9.76	321600
1997-02-13	9.88	10.57	9.76	10.57	934200
1997-02-14	11.97	12.96	11.50	12.55	3144200
1997-02-18	12.32	13.77	11.97	13.77	2144600
1997-02-19	13.77	13.77	12.96	13.13	1714400
1997-02-20	12.96	13.19	12.26	12.55	826200
1997-02-21	12.67	12.72	12.14	12.43	628400
1997-02-24	12.49	13.19	12.32	12.61	862800
1997-02-25	12.78	12.90	12.14	12.38	669400
1997-02-26	12.43	12.49	11.91	12.32	579200
1997-02-27	12.38	12.61	11.68	11.97	612600
1997-02-28	11.85	11.97	11.39	11.56	789600
1997-03-03	11.56	12.14	11.45	11.56	827800
1997-03-04	11.74	12.03	11.21	12.03	800200
1997-03-05	12.08	12.96	11.62	12.67	792600
1997-03-06	12.72	12.84	12.20	12.38	516000
1997-03-07	12.55	12.72	12.38	12.49	255000
1997-03-10	12.61	12.84	12.38	12.72	632400
1997-03-11	12.84	13.07	12.67	12.67	651200
1997-03-12	12.67	12.96	12.49	12.55	404600
1997-03-13	12.49	12.61	11.97	11.97	593200
1997-03-14	11.97	12.08	11.62	11.68	436200
1997-03-17	11.62	11.62	10.81	11.16	479200
1997-03-18	11.16	11.33	10.75	10.81	799800
1997-03-19	10.52	10.57	9.64	9.70	1187000
1997-03-20	9.82	9.94	8.89	9.53	1223200
1997-03-21	9.88	10.52	9.76	10.17	836000
1997-03-24	10.28	10.40	9.41	9.47	535000
1997-03-25	9.59	9.76	8.95	9.24	1137800
1997-03-26	9.24	9.30	8.95	9.12	1066400
1997-03-27	9.70	10.11	9.30	9.41	1847800
1997-03-31	7.90	7.96	6.16	6.51	8461800
1997-04-01	6.39	7.09	6.27	6.86	1099600
1997-04-02	6.97	7.15	6.27	6.57	1201400
1997-04-03	6.57	7.09	6.45	6.91	599600
1997-04-04	6.91	7.03	6.45	6.57	433200
1997-04-07	6.86	6.97	6.74	6.91	329400
1997-04-08	6.80	6.91	6.57	6.68	378600
1997-04-09	6.86	7.03	6.74	6.97	152400
1997-04-10	6.97	7.49	6.94	7.09	546200
1997-04-11	6.86	6.97	6.27	6.33	499000
1997-04-14	6.45	6.45	5.46	5.58	826000
1997-04-15	5.64	6.33	5.64	6.04	765600
1997-04-16	5.93	6.04	5.52	5.52	1084600
1997-04-17	5.64	6.27	5.58	5.98	646200
1997-04-18	6.04	6.22	6.04	6.22	242400
1997-04-21	6.10	6.16	5.00	5.35	799600
1997-04-22	5.40	5.87	4.88	5.75	5123200
1997-04-23	5.75	6.04	5.17	5.46	618000
1997-04-24	5.64	5.64	5.00	5.17	441400
1997-04-25	5.17	5.17	4.88	5.00	617400
1997-04-28	5.05	5.05	4.82	4.82	528400
1997-04-29	5.05	5.46	4.94	5.35	322600
1997-04-30	5.23	5.35	5.00	5.11	305200
1997-05-01	5.17	6.33	5.05	6.22	1173600
1997-05-02	6.45	6.86	6.22	6.74	537600
1997-05-05	6.86	7.03	6.57	6.86	658800
1997-05-06	6.80	6.86	6.04	6.74	516000
1997-05-07	6.57	7.09	6.33	6.39	477600
1997-05-08	6.45	6.86	6.45	6.68	180400
1997-05-09	6.74	6.74	6.22	6.45	206000
1997-05-12	6.57	6.74	6.39	6.68	241200
1997-05-13	6.74	6.97	6.57	6.62	189400
1997-05-14	6.80	6.97	6.45	6.86	296000
1997-05-15	6.74	7.09	6.51	6.57	372200
1997-05-16	6.62	6.68	6.39	6.51	202200
1997-05-19	6.39	6.74	6.39	6.57	108600
1997-05-20	6.62	6.97	6.45	6.97	171000
1997-05-21	6.97	7.15	6.80	6.97	399600
1997-05-22	6.86	7.61	6.86	7.49	530200
1997-05-23	7.44	8.19	7.32	7.84	992600
1997-05-27	7.90	8.02	7.67	7.84	405200
1997-05-28	7.84	7.90	7.20	7.26	458000
1997-05-29	7.38	7.44	6.91	7.44	450400
1997-05-30	7.09	7.90	7.09	7.67	470000
1997-06-02	7.61	7.96	7.55	7.84	247200
1997-06-03	7.90	8.19	7.67	7.84	676000
1997-06-04	7.84	8.02	7.61	7.67	256200
1997-06-05	7.67	7.96	7.67	7.79	267600
1997-06-06	7.79	8.08	7.67	7.96	574400
1997-06-09	8.02	8.08	7.79	7.90	155400
1997-06-10	7.79	7.90	7.67	7.67	60000
1997-06-11	7.67	7.84	7.55	7.61	95600
1997-06-12	7.67	7.96	7.61	7.70	122800
1997-06-13	7.67	7.96	7.38	7.90	259400
1997-06-16	7.84	7.90	7.55	7.55	94000
1997-06-17	7.73	7.73	7.26	7.44	103000
1997-06-18	7.26	7.55	7.26	7.38	177800
1997-06-19	7.26	7.38	6.68	7.09	480800
1997-06-20	7.09	7.09	6.74	6.91	319400
1997-06-23	6.97	6.97	6.62	6.68	196400
1997-06-24	6.86	7.20	6.74	7.03	240200
1997-06-25	7.20	7.20	6.86	6.91	146400
1997-06-26	6.91	7.09	6.86	7.09	207800
1997-06-27	6.97	7.20	6.97	7.03	179400
1997-06-30	7.03	7.20	6.74	6.74	551000
1997-07-01	6.74	6.91	6.68	6.74	149200
1997-07-02	6.86	6.86	6.57	6.62	351600
1997-07-03	6.62	6.68	6.33	6.39	494200
1997-07-07	6.57	6.57	5.87	5.87	661000
1997-07-08	5.81	6.27	5.81	6.16	1264600
1997-07-09	6.27	6.27	6.10	6.16	101800
1997-07-10	6.33	6.33	6.16	6.25	385800
1997-07-11	6.16	6.22	6.04	6.22	266400
1997-07-14	6.16	6.27	6.10	6.27	535600
1997-07-15	6.22	6.74	6.16	6.74	589600
1997-07-16	6.91	7.20	6.51	6.86	719000
1997-07-17	7.03	7.61	6.74	6.86	916400
1997-07-18	6.74	6.97	6.62	6.86	571200
1997-07-21	6.80	7.09	6.68	7.03	173600
1997-07-22	7.03	7.49	6.86	7.09	512800
1997-07-23	7.15	7.32	6.91	7.03	318200
1997-07-24	6.97	7.49	6.97	7.38	342600
1997-07-25	7.44	7.55	7.20	7.38	241600
1997-07-28	7.49	7.49	7.03	7.12	228200
1997-07-29	7.09	7.32	7.09	7.20	58000
1997-07-30	7.32	7.67	7.15	7.55	326000
1997-07-31	8.08	8.19	7.20	7.38	478200
1997-08-01	7.44	7.73	7.03	7.67	587200
1997-08-04	7.61	8.02	7.32	7.38	534400
1997-08-05	7.44	7.73	7.44	7.61	433400
1997-08-06	7.55	8.25	7.38	7.84	872600
1997-08-07	7.84	7.96	7.84	7.90	319200
1997-08-08	7.73	8.02	7.49	8.02	250400
1997-08-11	7.79	8.02	7.44	7.52	228200
1997-08-12	7.38	7.61	7.32	7.32	159800
1997-08-13	7.55	7.73	7.32	7.44	187000
1997-08-14	7.38	7.61	7.32	7.44	357800
1997-08-15	7.38	7.90	7.15	7.26	599000
1997-08-18	7.15	7.38	7.03	7.20	629000
1997-08-19	7.38	7.79	7.26	7.47	443000
1997-08-20	7.61	8.02	7.55	7.67	485600
1997-08-21	7.79	9.06	7.55	8.95	1365000
1997-08-22	8.66	8.95	8.37	8.83	762200
1997-08-25	8.83	9.21	8.37	8.42	588400
1997-08-26	8.48	8.48	7.90	8.42	419400
1997-08-27	8.54	8.83	8.42	8.74	409800
1997-08-28	8.66	8.95	8.31	8.66	507200
1997-08-29	8.66	9.01	8.48	8.66	667800
1997-09-02	8.63	8.83	8.54	8.66	350600
1997-09-03	8.83	8.89	8.66	8.77	238600
1997-09-04	8.69	9.24	8.69	9.06	590200
1997-09-05	9.38	9.76	9.06	9.30	706600
1997-09-08	9.18	9.41	8.95	9.33	814400
1997-09-09	9.24	9.82	9.24	9.70	1030200
1997-09-10	9.64	9.70	9.35	9.47	338600
1997-09-11	9.53	9.76	9.06	9.18	375800
1997-09-12	9.12	9.53	9.01	9.41	238000
1997-09-15	9.41	9.70	9.24	9.41	442200
1997-09-16	9.53	9.64	9.30	9.47	1149400
1997-09-17	9.64	10.57	9.53	10.17	1553400
1997-09-18	10.23	10.28	9.99	10.28	280600
1997-09-19	10.17	10.86	10.17	10.52	728200
1997-09-22	10.40	10.75	10.40	10.49	762400
1997-09-23	10.57	10.57	10.23	10.46	206400
1997-09-24	10.40	10.57	10.28	10.28	423800
1997-09-25	10.28	10.28	9.70	9.73	694800
1997-09-26	9.70	9.94	9.59	9.88	872400
1997-09-29	9.88	9.94	9.47	9.59	266400
1997-09-30	9.59	9.82	9.59	9.59	201400
1997-10-01	9.82	10.11	9.70	9.70	880600
1997-10-02	9.94	10.57	9.70	10.20	1754400
1997-10-03	10.46	10.92	10.20	10.23	878400
1997-10-06	10.92	11.21	10.46	10.98	1587600
1997-10-07	11.27	11.27	10.40	10.46	755200
1997-10-08	10.57	10.81	10.28	10.52	381800
1997-10-09	10.46	11.16	10.34	10.69	421600
1997-10-10	10.75	10.98	10.69	10.81	129400
1997-10-13	10.98	11.16	10.81	10.92	150600
1997-10-14	11.04	11.16	10.34	10.46	649000
1997-10-15	10.57	10.75	10.23	10.46	315000
1997-10-16	10.46	10.52	9.99	9.99	347200
1997-10-17	10.11	10.11	9.30	9.70	869800
1997-10-20	9.88	9.88	9.76	9.85	224600
1997-10-21	9.99	10.40	9.82	10.34	301400
1997-10-22	10.40	10.98	10.17	10.81	323600
1997-10-23	10.28	10.52	9.99	10.28	497800
1997-10-24	10.63	10.69	9.76	10.23	387400
1997-10-27	10.11	10.28	9.30	9.30	680600
1997-10-28	9.18	9.41	8.60	9.30	1288800
1997-10-29	9.41	10.31	9.30	10.23	682000
1997-10-30	9.64	10.69	9.64	10.40	475400
1997-10-31	10.34	10.81	10.34	10.57	683200
1997-11-03	10.81	10.81	10.46	10.46	97400
1997-11-04	10.34	11.04	10.23	10.92	578400
1997-11-05	10.75	11.62	10.75	11.33	584400
1997-11-06	11.39	11.56	11.10	11.21	379600
1997-11-07	10.69	11.16	10.57	11.04	427400
1997-11-10	11.04	11.45	10.57	10.81	455000
1997-11-11	10.63	10.75	10.40	10.57	286200
1997-11-12	10.23	10.43	9.88	10.05	305800
1997-11-13	10.11	10.28	9.30	9.82	638200
1997-11-14	9.76	10.11	9.76	10.08	297200
1997-11-17	10.17	10.34	10.11	10.23	251200
1997-11-18	10.34	10.34	9.99	9.99	107000
1997-11-19	9.88	9.99	9.70	9.76	288800
1997-11-20	9.70	9.94	9.64	9.76	182400
1997-11-21	9.70	9.99	9.24	9.41	181200
1997-11-24	9.53	9.70	8.95	9.12	523000
1997-11-25	9.06	9.41	9.06	9.24	186400
1997-11-26	9.30	9.30	9.09	9.18	212800
1997-11-28	9.18	9.24	9.12	9.18	41000
1997-12-01	9.35	9.47	9.12	9.35	222800
1997-12-02	9.41	9.41	8.95	8.95	184400
1997-12-03	9.01	9.01	8.37	8.60	296600
1997-12-04	8.66	8.66	7.38	7.79	588600
1997-12-05	7.44	9.01	7.44	8.77	644400
1997-12-08	8.72	9.64	8.72	9.30	572600
1997-12-09	9.35	9.35	9.01	9.06	241800
1997-12-10	8.89	8.98	8.37	8.37	229800
1997-12-11	8.08	8.31	7.90	8.02	282800
1997-12-12	8.37	8.37	7.79	8.08	109200
1997-12-15	8.13	8.42	7.90	8.13	207800
1997-12-16	8.42	9.30	8.28	8.95	376800
1997-12-17	9.01	9.01	8.60	8.83	209800
1997-12-18	8.89	8.89	8.60	8.60	86200
1997-12-19	8.37	8.60	8.13	8.37	194800
1997-12-22	8.54	8.77	8.54	8.72	130800
1997-12-23	8.69	8.72	8.66	8.66	173800
1997-12-24	8.60	8.83	8.60	8.72	163600
1997-12-26	8.89	8.89	8.66	8.66	38800
1997-12-29	8.66	8.74	8.42	8.54	155000
1997-12-30	8.42	8.83	8.42	8.77	87600
1997-12-31	8.83	9.27	8.60	9.24	295400
1998-01-02	9.24	9.24	8.83	9.24	139200
1998-01-05	9.30	9.30	9.01	9.12	203600
1998-01-06	9.18	9.76	9.18	9.76	393400
1998-01-07	9.41	9.82	9.41	9.82	166600
1998-01-08	9.64	9.88	9.59	9.88	158800
1998-01-09	10.11	10.23	9.88	9.92	310400
1998-01-12	9.76	10.69	9.41	10.17	382400
1998-01-13	10.46	11.04	10.17	11.04	340200
1998-01-14	11.04	11.10	10.23	10.40	378600
1998-01-15	10.46	10.46	9.99	10.28	212400
1998-01-16	10.28	10.69	10.28	10.69	127200
1998-01-20	10.46	11.62	10.46	11.62	696200
1998-01-21	11.45	11.45	10.49	10.75	447800
1998-01-22	11.62	12.03	11.39	11.62	1203800
1998-01-23	11.50	11.62	10.69	11.16	390400
1998-01-26	11.16	11.68	11.04	11.47	446800
1998-01-27	11.27	11.68	11.21	11.33	203400
1998-01-28	11.33	11.85	11.33	11.77	168200
1998-01-29	11.56	12.08	11.21	11.50	335400
1998-01-30	11.50	11.50	11.16	11.27	68000
1998-02-02	11.27	11.62	11.16	11.16	184800
1998-02-03	11.04	11.74	10.98	11.53	212600
1998-02-04	11.27	12.32	11.16	12.32	899200
1998-02-05	12.08	12.32	11.74	11.79	225000
1998-02-06	11.62	12.46	11.62	12.29	369800
1998-02-09	12.20	12.20	11.62	12.20	363800
1998-02-10	12.20	12.84	12.20	12.32	332600
1998-02-11	12.49	12.55	11.91	12.06	174200
1998-02-12	12.08	12.55	11.79	12.43	340000
1998-02-13	12.32	12.38	11.62	12.08	190000
1998-02-17	12.14	12.43	11.68	11.68	150400
1998-02-18	11.68	12.26	11.62	11.79	273000
1998-02-19	11.79	11.79	10.86	11.53	668000
1998-02-20	11.39	11.62	10.98	11.13	869400
1998-02-23	11.33	11.39	10.98	10.98	310000
1998-02-24	10.92	10.98	10.34	10.52	341400
1998-02-25	10.52	11.04	10.52	10.84	489800
1998-02-26	10.84	10.98	10.52	10.92	1764800
1998-02-27	10.81	10.86	10.69	10.78	946000
1998-03-02	10.69	10.81	10.57	10.60	641000
1998-03-03	10.57	10.66	10.57	10.66	784000
1998-03-04	10.57	10.69	10.46	10.52	567400
1998-03-05	10.46	10.57	10.23	10.28	399400
1998-03-06	10.28	10.34	10.23	10.28	168600
1998-03-09	10.34	10.34	9.76	10.11	339200
1998-03-10	10.08	10.81	10.05	10.75	1233800
1998-03-11	10.78	10.92	10.69	10.89	404800
1998-03-12	10.92	11.85	10.92	11.62	1733400
1998-03-13	12.08	12.26	11.91	12.14	1170800
1998-03-16	11.97	12.43	11.97	12.14	1051800
1998-03-17	12.03	12.08	11.50	11.79	917800
1998-03-18	11.79	12.38	11.79	12.26	340000
1998-03-19	12.03	12.55	12.03	12.32	414200
1998-03-20	12.43	12.43	12.20	12.32	168000
1998-03-23	12.14	12.38	11.56	11.68	611600
1998-03-24	11.68	11.85	11.39	11.56	482400
1998-03-25	11.62	11.62	11.16	11.33	448200
1998-03-26	11.16	11.18	10.92	10.92	812400
1998-03-27	10.98	11.21	10.95	11.18	153400
1998-03-30	11.07	11.50	11.07	11.27	117400
1998-03-31	11.16	11.68	11.16	11.56	241200
1998-04-01	11.45	12.03	11.45	11.94	214400
1998-04-02	12.08	12.26	11.50	11.85	400000
1998-04-03	11.68	12.08	11.56	11.85	269400
1998-04-06	11.91	12.03	11.68	11.79	162600
1998-04-07	11.68	11.91	11.33	11.50	188200
1998-04-08	11.47	11.74	11.33	11.56	193200
1998-04-09	11.56	11.74	11.04	11.10	507000
1998-04-13	11.04	11.16	10.57	10.63	343200
1998-04-14	10.57	10.98	10.57	10.81	389400
1998-04-15	11.04	11.16	10.63	10.75	518800
1998-04-16	10.75	10.75	10.34	10.57	413600
1998-04-17	10.69	10.75	10.52	10.52	55600
1998-04-20	10.63	10.63	10.40	10.46	401000
1998-04-21	10.52	10.52	10.23	10.28	706600
1998-04-22	10.46	10.46	10.11	10.14	693800
1998-04-23	10.23	10.89	10.23	10.52	706800
1998-04-24	10.57	10.81	10.46	10.81	433400
1998-04-27	10.46	10.57	10.23	10.31	202800
1998-04-28	10.34	10.57	10.28	10.46	187800
1998-04-29	10.46	10.75	10.40	10.55	513400
1998-04-30	10.81	11.62	10.69	11.10	600200
1998-05-01	11.39	11.39	10.81	10.92	120600
1998-05-04	11.10	11.33	10.69	11.27	708400
1998-05-05	11.33	11.33	11.16	11.16	151200
1998-05-06	11.10	11.21	10.57	11.04	417800
1998-05-07	11.21	11.21	10.92	10.92	367000
1998-05-08	10.81	11.21	10.81	11.10	267000
1998-05-11	11.04	11.39	10.92	11.10	188400
1998-05-12	10.86	11.16	10.86	10.86	142400
1998-05-13	10.86	11.10	10.69	10.75	341600
1998-05-14	10.81	10.98	10.63	10.86	139600
1998-05-15	10.81	10.92	10.52	10.62	153800
1998-05-18	10.52	10.63	10.31	10.34	479600
1998-05-19	10.34	10.69	10.34	10.69	427600
1998-05-20	10.57	10.92	10.57	10.69	614400
1998-05-21	10.63	10.92	10.46	10.46	324200
1998-05-22	10.46	10.52	9.76	9.82	290600
1998-05-26	9.99	9.99	9.59	9.73	987000
1998-05-27	9.53	9.82	9.30	9.76	731600
1998-05-28	9.64	10.11	9.64	9.99	389400
1998-05-29	9.88	10.81	9.88	10.17	653000
1998-06-01	10.11	10.40	9.99	9.99	162000
1998-06-02	9.88	10.11	9.64	9.99	157400
1998-06-03	10.11	10.11	9.70	9.88	350000
1998-06-04	10.05	10.05	9.53	9.79	298000
1998-06-05	9.82	9.88	9.73	9.88	271400
1998-06-08	9.88	9.99	9.76	9.76	88000
1998-06-09	9.76	9.99	9.53	9.59	74200
1998-06-10	9.76	9.76	9.41	9.41	183000
1998-06-11	9.47	9.50	9.24	9.33	326800
1998-06-12	9.30	9.35	9.01	9.30	365200
1998-06-15	9.18	9.18	8.60	8.77	131000
1998-06-16	8.77	9.30	8.77	9.18	256200
1998-06-17	9.12	9.41	9.12	9.18	211200
1998-06-18	9.30	9.30	9.12	9.15	86200
1998-06-19	9.12	9.18	9.01	9.06	390400
1998-06-22	9.01	9.06	8.80	8.83	187200
1998-06-23	8.77	8.83	8.60	8.60	251800
1998-06-24	8.60	8.69	8.13	8.31	1054800
1998-06-25	8.19	8.42	7.90	8.05	581600
1998-06-26	8.02	8.45	7.79	8.45	532200
1998-06-29	8.31	8.54	8.28	8.31	625800
1998-06-30	8.42	8.42	8.31	8.31	795000
1998-07-01	8.37	8.54	8.31	8.48	130200
1998-07-02	8.37	8.51	8.37	8.42	215600
1998-07-06	8.37	8.48	8.08	8.25	331200
1998-07-07	8.28	8.28	7.79	7.93	966800
1998-07-08	8.02	8.72	7.96	8.72	762400
1998-07-09	8.72	9.30	8.66	9.18	427000
1998-07-10	9.30	9.30	8.72	8.83	355200
1998-07-13	8.95	8.95	8.77	8.89	266800
1998-07-14	8.95	9.53	8.95	9.30	493800
1998-07-15	9.30	9.41	9.18	9.41	273800
1998-07-16	9.41	9.70	9.35	9.59	133000
1998-07-17	9.64	9.70	9.47	9.59	337000
1998-07-20	9.76	10.17	9.59	10.11	270400
1998-07-21	9.99	10.17	9.18	9.24	351200
1998-07-22	9.24	9.24	8.77	8.89	460000
1998-07-23	9.01	9.01	8.54	8.63	246800
1998-07-24	8.72	9.01	8.66	8.66	97600
1998-07-27	8.60	8.66	8.48	8.63	81800
1998-07-28	8.63	8.66	8.51	8.57	600600
1998-07-29	8.66	8.95	8.51	8.83	140200
1998-07-30	9.18	9.18	8.86	9.12	148600
1998-07-31	9.12	9.82	9.12	9.18	432800
1998-08-03	9.12	9.35	8.95	9.06	123600
1998-08-04	9.18	9.18	7.96	8.37	627600
1998-08-05	8.42	8.42	8.08	8.37	198400
1998-08-06	8.28	9.01	8.28	8.60	232800
1998-08-07	8.60	8.72	8.31	8.37	481000
1998-08-10	8.25	8.60	8.25	8.40	341600
1998-08-11	8.25	8.25	7.79	7.96	351800
1998-08-12	8.02	8.34	7.90	8.13	214600
1998-08-13	8.31	8.31	7.44	7.67	484000
1998-08-14	7.73	8.02	7.26	7.44	282400
1998-08-17	7.38	7.73	7.26	7.38	398000
1998-08-18	7.32	7.84	7.32	7.55	348400
1998-08-19	7.73	7.73	7.49	7.49	229600
1998-08-20	7.61	7.61	7.32	7.38	115200
1998-08-21	7.32	7.32	6.71	7.15	696200
1998-08-24	7.20	7.20	6.91	7.09	183200
1998-08-25	7.20	7.20	6.45	6.59	598000
1998-08-26	6.33	6.59	6.33	6.39	217800
1998-08-27	6.33	6.45	5.98	5.98	417400
1998-08-28	5.93	6.04	5.52	5.58	568400
1998-08-31	5.61	5.81	5.00	5.08	534600
1998-09-01	5.23	5.58	5.05	5.46	1255600
1998-09-02	5.46	5.64	5.35	5.58	698000
1998-09-03	5.55	5.64	5.35	5.37	673800
1998-09-04	5.46	5.58	5.35	5.46	200000
1998-09-08	5.93	6.07	5.69	5.98	441800
1998-09-09	5.98	5.98	4.94	4.94	652200
1998-09-10	4.94	5.58	4.71	5.23	811200
1998-09-11	5.29	6.10	5.11	6.10	875000
1998-09-14	6.16	6.19	5.72	5.84	2217400
1998-09-15	5.81	5.93	5.69	5.81	150200
1998-09-16	5.93	5.98	5.69	5.75	171000
1998-09-17	5.58	5.69	5.46	5.58	237600
1998-09-18	5.58	5.75	5.52	5.66	635600
1998-09-21	5.58	5.64	5.40	5.61	322400
1998-09-22	5.75	7.09	5.72	7.09	1957800
1998-09-23	7.32	7.44	6.51	7.44	809800
1998-09-24	7.20	7.32	6.45	6.62	412800
1998-09-25	6.51	6.74	6.27	6.62	158600
1998-09-28	6.74	7.32	6.51	7.32	314000
1998-09-29	7.03	7.73	6.86	7.73	234800
1998-09-30	7.61	7.61	6.59	6.77	342400
1998-10-01	6.74	6.74	6.04	6.10	475400
1998-10-02	6.13	6.68	6.04	6.68	324800
1998-10-05	6.39	6.74	6.04	6.27	311200
1998-10-06	6.27	6.51	6.10	6.22	225200
1998-10-07	6.10	6.22	5.46	5.49	631600
1998-10-08	5.29	5.75	5.11	5.52	560600
1998-10-09	5.66	6.10	5.58	5.69	423600
1998-10-12	6.04	6.04	5.17	5.29	396000
1998-10-13	5.52	5.75	5.32	5.46	224400
1998-10-14	5.64	5.93	5.17	5.84	279200
1998-10-15	5.72	6.10	5.61	5.66	469200
1998-10-16	5.81	6.39	5.69	6.39	1017800
1998-10-19	6.27	7.41	6.27	6.83	883400
1998-10-20	6.74	7.20	6.62	6.91	426400
1998-10-21	7.03	7.03	6.68	6.74	201600
1998-10-22	7.73	8.98	7.29	8.98	3194200
1998-10-23	8.95	8.95	8.19	8.40	1386800
1998-10-26	8.42	8.48	8.25	8.34	883400
1998-10-27	8.37	8.42	8.13	8.19	561800
1998-10-28	8.19	8.48	7.99	8.37	507800
1998-10-29	8.25	8.48	8.25	8.37	220800
1998-10-30	8.25	9.30	8.25	9.06	528800
1998-11-02	9.24	10.55	9.24	9.24	1066800
1998-11-03	9.47	9.94	9.06	9.35	1100200
1998-11-04	9.59	9.88	9.41	9.67	536000
1998-11-05	9.64	9.64	9.24	9.53	758400
1998-11-06	9.53	10.05	9.53	9.76	477800
1998-11-09	9.82	10.05	9.64	9.94	429200
1998-11-10	9.94	10.11	9.53	9.53	248000
1998-11-11	9.70	9.70	8.60	9.06	787000
1998-11-12	8.95	9.18	8.83	8.95	749400
1998-11-13	8.89	9.18	8.89	8.95	397600
1998-11-16	9.35	9.44	9.06	9.24	341800
1998-11-17	9.30	9.30	9.12	9.12	307800
1998-11-18	9.30	9.30	9.01	9.18	247200
1998-11-19	9.12	9.41	9.06	9.30	265400
1998-11-20	9.41	9.41	9.06	9.27	158600
1998-11-23	9.41	9.82	9.21	9.73	158200
1998-11-24	9.64	9.73	9.47	9.56	356600
1998-11-25	9.64	9.64	8.95	9.06	220200
1998-11-27	8.95	9.18	8.95	9.18	68200
1998-11-30	9.18	9.30	8.54	8.54	557200
1998-12-01	8.48	8.60	8.25	8.42	398800
1998-12-02	8.25	8.48	8.08	8.48	225000
1998-12-03	8.48	8.95	8.31	8.66	293400
1998-12-04	8.83	8.95	8.60	8.83	270400
1998-12-07	8.83	8.83	8.19	8.31	559400
1998-12-08	8.37	8.42	8.02	8.11	389800
1998-12-09	8.31	8.42	8.13	8.42	206200
1998-12-10	8.31	8.60	8.28	8.31	144200
1998-12-11	8.31	8.31	7.73	8.19	193400
1998-12-14	8.13	8.25	7.90	7.96	136600
1998-12-15	8.13	8.77	7.90	8.66	165800
1998-12-16	8.77	8.89	8.54	8.74	201400
1998-12-17	8.77	8.77	8.60	8.63	56200
1998-12-18	8.72	8.89	8.54	8.72	94400
1998-12-21	9.50	11.10	9.50	9.88	2568800
1998-12-22	9.99	10.28	9.76	10.11	548200
1998-12-23	10.11	10.57	10.05	10.46	394200
1998-12-24	10.46	10.69	9.18	9.99	350400
1998-12-28	10.11	10.11	9.70	10.11	132200
1998-12-29	10.23	10.98	10.11	10.72	744000
1998-12-30	10.69	10.75	10.34	10.57	321200
1998-12-31	10.52	10.63	10.20	10.31	212800
1999-01-04	10.28	10.86	10.28	10.86	887800
1999-01-05	10.63	10.86	10.57	10.63	371800
1999-01-06	10.81	11.39	10.69	11.39	1051600
1999-01-07	11.45	12.67	11.39	11.85	1924400
1999-01-08	12.03	13.60	11.62	12.96	1547000
1999-01-11	12.99	13.07	12.38	12.96	1166200
1999-01-12	12.87	13.01	12.72	12.96	1339800
1999-01-13	12.49	12.49	11.97	12.08	890800
1999-01-14	11.97	12.26	11.16	11.33	536200
1999-01-15	11.27	11.79	11.27	11.65	314200
1999-01-19	11.68	12.49	11.68	12.49	207600
1999-01-20	12.32	13.48	12.32	13.07	1283400
1999-01-21	12.90	13.25	12.84	13.19	936000
1999-01-22	13.01	13.36	12.84	13.13	550800
1999-01-25	13.19	13.28	12.72	12.96	299800
1999-01-26	13.07	14.23	13.07	14.18	1548600
1999-01-27	14.53	14.99	14.00	14.35	1692800
1999-01-28	14.18	15.05	14.15	14.70	1039200
1999-01-29	14.82	14.82	14.12	14.47	372000
1999-02-01	14.18	14.64	14.18	14.41	1940800
1999-02-02	14.41	14.96	14.23	14.70	680200
1999-02-03	14.64	14.64	13.60	14.18	681200
1999-02-04	14.29	14.35	14.00	14.18	955200
1999-02-05	14.23	14.23	13.83	14.00	1196800
1999-02-08	14.12	14.23	14.09	14.15	459600
1999-02-09	14.06	14.35	14.00	14.12	621200
1999-02-10	14.00	14.12	13.60	13.77	990400
1999-02-11	13.71	13.89	12.90	13.25	1870400
1999-02-12	13.31	13.36	12.67	12.90	1345400
1999-02-16	12.96	13.42	12.78	12.85	651800
1999-02-17	12.78	12.96	12.61	12.72	88800
1999-02-18	12.67	13.25	12.20	12.40	355000
1999-02-19	12.67	12.67	10.92	11.50	1486400
1999-02-22	11.45	11.74	11.04	11.21	600400
1999-02-23	11.16	13.13	11.16	12.99	1122400
1999-02-24	13.07	13.36	12.55	12.55	999200
1999-02-25	12.78	13.07	12.55	12.84	606000
1999-02-26	13.19	13.25	12.90	13.04	442800
1999-03-01	13.01	13.48	12.81	13.33	580200
1999-03-02	13.36	13.65	12.99	13.01	391600
1999-03-03	13.13	13.25	12.46	12.72	625400
1999-03-04	12.72	13.65	12.72	13.25	859400
1999-03-05	13.28	13.94	13.13	13.94	652800
1999-03-08	13.89	14.42	13.83	14.21	1443000
1999-03-09	14.06	14.18	13.77	13.97	471400
1999-03-10	13.97	14.06	13.83	13.97	931000
1999-03-11	13.89	14.21	13.83	14.09	637600
1999-03-12	14.21	14.29	13.94	14.12	218200
1999-03-15	14.12	14.29	13.89	13.89	410600
1999-03-16	13.89	14.12	13.89	13.97	265000
1999-03-17	13.94	14.23	13.77	14.06	178200
1999-03-18	14.06	14.93	14.06	14.82	969600
1999-03-19	14.87	15.57	14.87	14.87	630600
1999-03-22	15.11	15.11	14.50	14.64	242400
1999-03-23	14.84	14.87	14.58	14.70	291000
1999-03-24	14.55	14.84	13.83	14.23	649800
1999-03-25	14.06	14.41	14.06	14.35	283600
1999-03-26	14.35	14.35	13.07	13.54	723200
1999-03-29	13.33	13.36	12.32	12.49	1728400
1999-03-30	12.55	12.58	11.94	12.38	862800
1999-03-31	12.49	12.90	11.85	12.67	593200
1999-04-01	12.67	13.61	12.49	13.48	571400
1999-04-05	13.54	14.00	13.36	14.00	1216200
1999-04-06	14.00	14.00	13.04	13.19	792000
1999-04-07	12.43	13.01	12.08	12.32	1270400
1999-04-08	12.26	13.22	12.26	13.07	1161000
1999-04-09	13.01	13.19	12.96	13.01	235600
1999-04-12	12.96	13.33	12.90	13.28	342600
1999-04-13	13.36	13.83	13.16	13.54	398400
1999-04-14	13.54	13.60	13.36	13.54	353400
1999-04-15	13.68	13.94	13.60	13.74	922800
1999-04-16	13.74	13.97	13.71	13.97	377800
1999-04-19	13.94	14.00	13.25	13.36	872400
1999-04-20	13.31	13.48	13.25	13.31	647000
1999-04-21	13.42	13.57	13.01	13.48	261200
1999-04-22	13.42	13.83	13.13	13.13	187800
1999-04-23	13.22	13.42	13.13	13.42	149600
1999-04-26	13.25	13.25	13.01	13.07	245200
1999-04-27	13.07	13.13	12.61	12.67	171600
1999-04-28	12.78	12.78	11.39	11.50	605400
1999-04-29	11.45	11.97	11.45	11.91	406600
1999-04-30	12.08	13.22	11.91	12.43	522600
1999-05-03	12.43	12.55	12.00	12.03	272400
1999-05-04	12.08	12.32	12.08	12.29	207400
1999-05-05	12.32	12.32	11.62	11.74	324800
1999-05-06	11.74	11.79	11.18	11.45	752200
1999-05-07	11.62	11.62	11.27	11.36	213600
1999-05-10	11.56	11.56	11.13	11.16	244200
1999-05-11	11.39	11.39	10.89	11.18	686600
1999-05-12	11.04	11.50	11.04	11.24	1050600
1999-05-13	11.39	11.79	11.21	11.56	778200
1999-05-14	11.47	11.62	11.16	11.16	653600
1999-05-17	11.16	11.39	11.04	11.27	87800
1999-05-18	11.27	11.27	10.86	10.86	132800
1999-05-19	11.04	11.04	10.28	10.63	396400
1999-05-20	10.75	11.21	10.57	10.98	798400
1999-05-21	11.04	11.04	10.72	10.84	363400
1999-05-24	10.86	11.53	10.86	11.13	1002000
1999-05-25	11.13	11.27	10.86	10.98	439800
1999-05-26	11.16	11.21	10.81	10.89	585600
1999-05-27	10.92	10.95	10.05	10.63	779000
1999-05-28	10.60	12.08	10.46	11.50	721000
1999-06-01	11.45	12.26	11.45	12.08	468000
1999-06-02	12.08	12.08	11.45	11.62	384800
1999-06-03	11.62	11.91	11.53	11.56	118800
1999-06-04	11.61	11.97	11.56	11.97	383000
1999-06-07	12.08	12.67	11.97	12.67	475400
1999-06-08	12.64	12.81	12.03	12.03	348600
1999-06-09	12.03	12.14	11.50	12.11	232200
1999-06-10	12.03	12.14	11.62	12.06	329600
1999-06-11	11.97	12.20	11.42	11.79	518000
1999-06-14	11.97	12.08	10.34	10.69	1015600
1999-06-15	10.81	10.98	10.60	10.69	432800
1999-06-16	10.63	11.16	10.63	11.16	153400
1999-06-17	11.16	11.62	11.16	11.62	638200
1999-06-18	11.74	11.85	11.56	11.74	272000
1999-06-21	11.85	11.97	11.74	11.88	114600
1999-06-22	11.97	12.20	11.85	12.14	484800
1999-06-23	12.08	12.14	11.74	12.08	210600
1999-06-24	12.08	12.20	12.03	12.08	454200
1999-06-25	12.08	12.14	11.56	11.68	198400
1999-06-28	11.47	11.68	10.92	11.16	445000
1999-06-29	11.16	11.50	11.10	11.50	1012600
1999-06-30	11.56	11.56	10.63	10.75	490200
1999-07-01	10.57	11.27	10.57	11.27	566200
1999-07-02	11.27	11.50	11.27	11.39	129200
1999-07-06	11.36	11.53	11.33	11.45	463000
1999-07-07	11.39	11.50	10.57	11.18	291000
1999-07-08	11.16	11.74	11.16	11.68	1097400
1999-07-09	11.65	12.06	11.65	11.97	542600
1999-07-12	12.03	12.14	11.79	11.79	122800
1999-07-13	11.88	12.03	11.74	12.03	420600
1999-07-14	12.08	12.32	11.74	12.14	242600
1999-07-15	12.03	12.14	11.91	12.14	1939200
1999-07-16	12.08	12.14	11.91	11.97	151600
1999-07-19	11.85	12.08	11.62	11.62	245200
1999-07-20	11.65	11.91	11.39	11.47	333800
1999-07-21	11.68	12.08	11.56	11.68	559400
1999-07-22	11.71	11.85	11.10	11.74	462400
1999-07-23	11.85	11.88	11.50	11.85	86400
1999-07-26	11.74	11.85	11.50	11.62	256400
1999-07-27	11.85	11.85	11.53	11.74	345200
1999-07-28	11.71	12.03	11.71	11.85	215200
1999-07-29	11.74	12.03	11.56	11.74	107600
1999-07-30	11.88	12.14	11.85	12.14	1054400
1999-08-02	12.11	12.61	12.03	12.49	2552600
1999-08-03	12.61	13.07	12.03	12.08	2716600
1999-08-04	12.20	14.06	12.08	13.89	5591200
1999-08-05	13.89	14.29	13.57	13.97	1942000
1999-08-06	13.83	14.41	13.83	14.12	1302000
1999-08-09	14.23	14.23	13.89	13.94	822000
1999-08-10	14.35	15.40	13.89	15.40	2209400
1999-08-11	15.34	15.45	14.29	14.76	1151600
1999-08-12	14.64	14.70	14.18	14.58	844000
1999-08-13	14.70	16.38	14.58	16.33	2273800
1999-08-16	16.38	17.26	16.27	16.67	2269200
1999-08-17	16.79	17.31	16.15	16.38	1843800
1999-08-18	16.33	16.44	15.80	16.04	410600
1999-08-19	15.34	15.83	15.28	15.60	1021800
1999-08-20	15.57	15.66	15.51	15.57	467000
1999-08-23	15.75	16.33	15.69	16.24	752400
1999-08-24	16.15	17.11	16.15	16.91	964400
1999-08-25	17.08	17.55	16.97	17.20	858400
1999-08-26	17.26	17.26	16.94	16.94	721600
1999-08-27	16.94	17.08	16.85	16.91	707800
1999-08-30	17.08	17.14	16.73	16.76	673600
1999-08-31	16.79	17.26	16.73	17.26	352200
1999-09-01	15.28	16.27	15.22	15.45	4110000
1999-09-02	14.76	16.38	14.47	15.92	2610000
1999-09-03	16.36	16.50	16.15	16.33	768000
1999-09-07	16.38	17.20	15.80	17.14	881400
1999-09-08	17.08	18.53	17.02	17.60	1825600
1999-09-09	17.75	17.84	17.02	17.20	722200
1999-09-10	17.31	17.31	16.79	16.89	399800
1999-09-13	16.79	17.60	16.50	17.37	609200
1999-09-14	17.44	17.44	16.01	16.69	481800
1999-09-15	16.79	16.79	14.99	15.28	1845400
1999-09-16	15.28	15.51	14.23	14.38	1470400
1999-09-17	14.53	15.80	14.38	15.40	944800
1999-09-20	15.57	15.69	15.34	15.48	302800
1999-09-21	15.28	15.98	15.16	15.28	641400
1999-09-22	15.40	15.54	15.28	15.48	316400
1999-09-23	15.57	16.62	15.28	15.34	694400
1999-09-24	15.40	15.40	13.77	14.55	1320800
1999-09-27	14.64	14.70	14.06	14.35	939800
1999-09-28	14.35	14.35	12.61	13.01	659400
1999-09-29	13.03	14.06	13.01	13.33	915600
1999-09-30	13.36	13.77	13.25	13.39	449000
1999-10-01	13.45	14.29	13.19	13.71	246800
1999-10-04	13.77	14.58	13.74	14.29	554600
1999-10-05	14.41	14.58	14.12	14.50	691600
1999-10-06	14.53	15.40	14.41	15.37	365200
1999-10-07	15.40	15.86	14.99	14.99	383600
1999-10-08	15.34	18.01	15.31	17.31	1517400
1999-10-11	17.28	17.31	16.86	17.08	508400
1999-10-12	17.08	17.20	16.79	16.85	490400
1999-10-13	16.79	17.31	16.62	17.05	520800
1999-10-14	17.23	17.26	16.62	16.85	621000
1999-10-15	16.62	16.67	16.15	16.56	369800
1999-10-18	16.53	16.53	15.57	15.60	1283200
1999-10-19	15.60	17.40	15.60	16.33	487600
1999-10-20	16.38	16.62	16.21	16.59	466000
1999-10-21	16.44	16.50	16.12	16.41	185200
1999-10-22	16.33	16.85	16.15	16.50	215600
1999-10-25	16.56	16.62	16.15	16.30	307800
1999-10-26	16.30	16.38	16.04	16.12	93600
1999-10-27	16.06	16.12	15.43	15.57	198600
1999-10-28	15.57	15.80	15.22	15.34	704600
1999-10-29	15.40	16.44	15.40	16.41	307800
1999-11-01	16.38	17.55	16.27	16.97	541400
1999-11-02	17.08	17.78	16.79	17.31	509800
1999-11-03	17.60	17.78	16.73	17.23	368400
1999-11-04	17.26	17.26	16.53	16.88	210400
1999-11-05	17.37	18.07	17.37	17.81	823000
1999-11-08	17.72	18.82	17.43	18.59	653800
1999-11-09	19.00	20.02	18.77	18.77	1300200
1999-11-10	18.71	19.06	18.53	18.65	235600
1999-11-11	18.59	19.52	18.59	19.26	479800
1999-11-12	19.35	19.35	18.77	19.06	93400
1999-11-15	18.88	18.88	18.10	18.42	232200
1999-11-16	18.30	19.43	18.30	19.35	1262800
1999-11-17	19.29	19.35	19.06	19.29	1520400
1999-11-18	19.09	19.46	19.06	19.26	214000
1999-11-19	19.32	19.35	18.24	18.80	857600
1999-11-22	18.82	21.09	18.82	20.92	1244200
1999-11-23	20.92	21.03	19.99	20.39	1355400
1999-11-24	20.39	20.80	20.22	20.74	412200
1999-11-26	20.86	21.44	20.68	21.29	426200
1999-11-29	21.50	21.90	20.80	20.80	351400
1999-11-30	20.63	21.44	19.58	19.75	1359400
1999-12-01	19.64	20.34	19.52	20.16	198400
1999-12-02	20.22	20.63	19.93	20.36	333200
1999-12-03	20.74	20.89	20.57	20.60	221400
1999-12-06	20.80	20.80	20.34	20.45	221800
1999-12-07	20.39	20.60	20.31	20.36	655400
1999-12-08	20.36	20.63	19.43	20.03	802200
1999-12-09	19.93	20.65	19.93	19.93	1851000
1999-12-10	19.99	19.99	18.71	19.17	811600
1999-12-13	19.20	19.20	18.48	18.59	346400
1999-12-14	18.55	19.12	18.50	18.88	401600
1999-12-15	18.97	19.38	18.82	19.12	589400
1999-12-16	19.23	21.44	19.23	21.26	499200
1999-12-17	21.61	23.18	21.15	22.31	717400
1999-12-20	22.60	23.41	22.31	22.66	501000
1999-12-21	22.54	24.11	22.08	23.82	792600
1999-12-22	23.82	23.94	23.36	23.70	327800
1999-12-23	23.91	26.73	23.91	24.93	2114000
1999-12-27	25.51	25.51	24.00	24.40	329800
1999-12-28	24.17	24.17	23.88	24.05	461800
1999-12-29	24.00	24.40	23.53	24.05	383800
1999-12-30	24.17	24.17	22.25	22.60	778000
1999-12-31	22.31	22.83	22.31	22.83	132400
2000-01-03	23.09	23.94	22.78	23.70	1252800
2000-01-04	23.12	23.47	22.19	22.31	1325000
2000-01-05	22.19	22.95	22.08	22.95	856000
2000-01-06	22.95	24.98	22.66	24.14	978200
2000-01-07	24.29	28.35	24.08	27.42	1506200
2000-01-10	27.54	30.18	27.42	29.86	1515600
2000-01-11	29.63	30.33	28.29	28.82	1802400
2000-01-12	29.11	29.81	28.79	28.88	1651400
2000-01-13	29.22	30.56	29.14	29.92	863000
2000-01-14	29.98	33.44	29.98	32.04	786800
2000-01-18	31.08	34.22	29.98	33.93	748200
2000-01-19	33.58	34.22	33.35	34.19	990600
2000-01-20	34.22	37.07	34.16	36.02	889000
2000-01-21	36.17	36.20	35.27	35.73	1021600
2000-01-24	35.70	40.18	32.78	34.28	1940200
2000-01-25	34.86	36.37	33.87	34.63	616800
2000-01-26	34.92	35.76	33.76	34.16	595200
2000-01-27	34.28	34.45	33.47	33.90	561400
2000-01-28	33.70	34.05	32.48	32.77	810200
2000-01-31	32.48	32.48	28.29	30.82	682000
2000-02-01	30.82	33.93	30.76	33.58	2311400
2000-02-02	33.00	36.34	32.54	35.15	918600
2000-02-03	35.73	38.58	35.73	38.29	668200
2000-02-04	38.11	41.83	38.11	40.09	825200
2000-02-07	40.15	44.36	39.86	43.92	1103200
2000-02-08	45.03	52.06	45.03	51.59	2815200
2000-02-09	51.59	52.41	47.87	49.85	2296400
2000-02-10	49.97	57.17	49.50	56.24	932600
2000-02-11	57.17	61.96	56.71	58.59	3413200
2000-02-14	58.59	58.68	55.25	56.36	2178000
2000-02-15	56.53	58.33	55.83	56.18	4738000
2000-02-16	57.43	68.62	57.40	65.13	7217400
2000-02-17	65.07	79.02	64.40	78.44	4209600
2000-02-18	77.85	87.85	76.11	84.59	3570400
2000-02-22	84.33	84.54	74.48	76.98	2507800
2000-02-23	76.81	77.62	72.80	76.58	1736800
2000-02-24	77.56	79.48	73.90	78.23	1018200
2000-02-25	78.78	83.35	77.16	80.99	1411800
2000-02-28	80.41	88.20	80.24	83.43	2026600
2000-02-29	84.10	89.24	83.75	89.18	1098600
2000-03-01	89.71	91.57	88.55	91.16	1196400
2000-03-02	91.10	91.22	85.18	87.85	1199600
2000-03-03	87.50	88.20	84.59	86.45	1090400
2000-03-06	86.45	90.40	84.54	90.06	1053600
2000-03-07	86.51	89.71	79.02	84.25	1147000
2000-03-08	84.91	85.35	72.22	73.67	1112200
2000-03-09	72.54	74.37	66.29	68.53	1961200
2000-03-10	69.72	72.04	66.00	66.41	1592400
2000-03-13	64.14	65.42	59.96	59.96	684200
2000-03-14	60.54	60.89	50.43	52.52	2935400
2000-03-15	54.38	55.78	51.13	52.00	2472200
2000-03-16	52.67	53.68	44.04	48.78	1923400
2000-03-17	47.87	49.91	46.02	46.63	1478200
2000-03-20	48.19	48.92	39.97	40.21	982800
2000-03-21	39.57	44.62	36.14	44.39	2048800
2000-03-22	45.14	51.01	43.92	48.92	1027200
2000-03-23	48.98	49.62	45.09	47.41	1145800
2000-03-24	48.34	50.55	47.53	48.02	697600
2000-03-27	48.60	52.93	47.76	52.76	933000
2000-03-28	52.76	52.76	49.04	50.43	791200
2000-03-29	50.49	50.49	42.53	42.97	1635400
2000-03-30	42.94	43.46	40.96	41.45	791200
2000-03-31	41.83	45.78	41.37	42.99	1144600
2000-04-03	42.99	44.30	38.11	40.12	935000
2000-04-04	40.55	40.84	27.07	38.69	1710200
2000-04-05	35.79	41.54	35.33	39.94	1565200
2000-04-06	41.83	42.76	39.51	40.96	862000
2000-04-07	42.30	42.30	36.71	40.82	1021200
2000-04-10	40.09	41.89	37.65	38.49	824800
2000-04-11	37.18	37.47	30.91	31.32	808000
2000-04-12	32.07	32.07	29.28	29.86	1356000
2000-04-13	30.18	32.77	28.82	30.21	694200
2000-04-14	30.18	30.21	26.26	27.02	838800
2000-04-17	26.09	26.96	23.94	24.87	712800
2000-04-18	25.45	27.42	25.10	27.42	2301000
2000-04-19	27.89	28.70	26.03	28.12	1139600
2000-04-20	28.12	28.35	22.31	23.85	1312400
2000-04-24	23.24	23.30	20.04	21.96	1230000
2000-04-25	22.43	24.34	22.08	24.34	1202400
2000-04-26	24.69	24.69	22.66	22.89	1256000
2000-04-27	21.96	23.41	21.85	23.07	1133600
2000-04-28	23.65	25.30	22.86	24.75	1943400
2000-05-01	25.51	33.00	24.81	32.83	3780000
2000-05-02	31.17	33.47	29.75	30.36	1335800
2000-05-03	30.42	31.21	27.19	28.00	1560200
2000-05-04	28.43	30.33	26.44	28.85	1298800
2000-05-05	29.25	31.75	28.35	31.61	2216000
2000-05-08	31.14	31.14	27.83	28.12	1580400
2000-05-09	29.14	29.14	25.54	25.59	1200000
2000-05-10	25.65	25.65	21.38	23.50	2533000
2000-05-11	24.98	28.59	23.70	28.35	1152800
2000-05-12	28.21	28.82	26.61	27.83	843200
2000-05-15	28.82	30.56	25.10	27.13	2610900
2000-05-16	28.24	35.33	27.89	34.98	4362900
2000-05-17	33.76	35.44	31.14	32.54	1326900
2000-05-18	33.52	33.81	30.33	30.79	529400
2000-05-19	29.75	32.77	29.52	31.84	381200
2000-05-22	31.72	31.72	26.03	30.10	677400
2000-05-23	30.68	32.42	28.41	28.48	622100
2000-05-24	28.93	29.52	25.56	29.22	449900
2000-05-25	29.69	32.30	29.63	31.37	614000
2000-05-26	31.14	31.72	26.61	27.77	553200
2000-05-30	28.82	33.18	28.59	32.65	507200
2000-05-31	32.07	37.82	31.84	34.05	1284300
2000-06-01	35.03	35.79	33.64	34.98	934500
2000-06-02	36.89	41.60	36.72	39.22	1721600
2000-06-05	39.04	43.23	38.81	42.18	2041700
2000-06-06	42.36	47.64	42.30	46.42	1556800
2000-06-07	46.39	46.83	45.09	46.48	1187500
2000-06-08	47.41	48.46	43.46	46.93	2028200
2000-06-09	47.18	51.13	47.18	50.43	1158000
2000-06-12	39.74	39.74	34.86	35.79	9680900
2000-06-13	34.74	36.25	33.00	35.27	4033600
2000-06-14	35.96	38.52	35.96	37.30	2927900
2000-06-15	36.95	38.11	36.25	38.00	1899900
2000-06-16	38.06	39.51	37.07	39.04	1377700
2000-06-19	38.35	42.30	37.77	42.06	1350900
2000-06-20	41.60	42.53	38.11	41.14	1214100
2000-06-21	40.21	40.73	39.04	40.44	725700
2000-06-22	40.79	40.79	37.53	37.65	959300
2000-06-23	38.11	39.51	36.25	36.37	451400
2000-06-26	37.42	37.65	35.21	35.67	856800
2000-06-27	36.02	39.97	35.79	38.00	927100
2000-06-28	37.59	41.83	36.84	40.90	1269500
2000-06-29	40.44	41.60	40.09	40.55	1250900
2000-06-30	40.61	44.62	40.09	43.81	1788100
2000-07-03	43.81	43.81	42.47	43.52	326900
2000-07-05	42.99	44.04	41.60	42.06	1528200
2000-07-06	41.72	41.83	40.55	40.96	819400
2000-07-07	41.25	42.24	40.15	40.96	1067200
2000-07-10	41.31	44.80	40.90	44.16	566300
2000-07-11	43.58	45.90	42.76	44.74	431000
2000-07-12	44.62	45.55	43.69	44.16	930800
2000-07-13	44.16	44.27	40.44	40.67	651500
2000-07-14	41.77	42.99	39.97	41.54	1314100
2000-07-17	41.54	42.76	40.44	42.76	856100
2000-07-18	42.65	42.65	41.08	42.01	353100
2000-07-19	42.12	42.18	40.21	40.21	397800
2000-07-20	40.21	41.54	40.09	40.50	480900
2000-07-21	40.67	40.79	38.58	38.69	295200
2000-07-24	38.93	41.83	37.65	38.23	255500
2000-07-25	38.35	39.04	34.98	36.37	619800
2000-07-26	36.31	38.52	35.44	36.72	440100
2000-07-27	36.49	38.00	35.79	36.08	257800
2000-07-28	35.79	36.31	33.47	33.58	204700
2000-07-31	33.52	33.58	30.56	30.79	593800
2000-08-01	30.56	35.56	30.44	33.35	657200
2000-08-02	33.47	35.91	32.94	35.50	393200
2000-08-03	34.16	36.02	33.47	35.15	381900
2000-08-04	35.85	35.85	30.50	33.00	1641600
2000-08-07	33.93	33.93	33.00	33.35	640300
2000-08-08	33.35	35.33	33.23	34.28	613900
2000-08-09	34.45	34.51	29.98	31.03	482800
2000-08-10	31.08	31.08	26.96	27.87	1939900
2000-08-11	28.24	30.68	27.89	29.57	1197500
2000-08-14	29.75	31.03	27.71	30.33	909500
2000-08-15	30.39	32.07	29.52	31.03	3120200
2000-08-16	31.14	34.74	31.03	32.87	3327200
2000-08-17	32.54	33.00	31.84	32.30	296100
2000-08-18	32.77	33.76	31.84	33.23	549700
2000-08-21	33.00	33.47	32.42	32.54	252500
2000-08-22	33.00	36.84	32.65	36.20	801800
2000-08-23	36.72	37.18	35.62	36.84	475800
2000-08-24	36.95	41.37	36.84	41.14	1277700
2000-08-25	40.96	42.70	38.99	42.18	650100
2000-08-28	41.89	42.30	39.04	40.21	334700
2000-08-29	40.21	42.36	39.86	40.61	352100
2000-08-30	40.50	42.76	40.50	42.53	304900
2000-08-31	42.47	44.27	41.48	42.99	560900
2000-09-01	43.75	45.61	43.69	45.20	555500
2000-09-05	45.43	45.78	41.89	42.70	616700
2000-09-06	42.82	42.88	35.15	36.08	1781800
2000-09-07	37.82	41.60	37.01	40.03	824700
2000-09-08	40.15	40.44	38.11	39.57	259800
2000-09-11	39.04	40.38	37.88	38.69	410800
2000-09-12	38.78	42.76	38.58	41.43	646400
2000-09-13	40.73	42.41	39.39	42.24	546700
2000-09-14	42.53	42.53	41.02	41.95	1209000
2000-09-15	42.18	42.30	37.71	37.82	713700
2000-09-18	39.04	39.51	35.67	35.85	403900
2000-09-19	36.72	38.58	36.02	38.52	504900
2000-09-20	38.61	41.02	37.42	38.35	432100
2000-09-21	38.32	39.62	36.49	39.04	223700
2000-09-22	37.88	41.14	37.88	40.90	362900
2000-09-25	41.83	42.18	38.81	39.04	416800
2000-09-26	39.28	39.86	36.43	36.43	290800
2000-09-27	37.18	37.53	34.69	35.33	763100
2000-09-28	35.33	37.65	34.98	37.13	838300
2000-09-29	37.07	37.30	35.67	35.91	1151300
2000-10-02	35.96	36.37	32.88	34.86	509800
2000-10-03	35.44	36.25	33.18	33.41	527200
2000-10-04	33.55	33.70	31.08	31.61	881500
2000-10-05	31.78	33.58	31.72	32.88	996100
2000-10-06	32.65	32.71	29.75	30.44	1066800
2000-10-09	30.74	31.43	29.52	31.37	794500
2000-10-10	31.61	33.18	30.27	30.43	440000
2000-10-11	30.10	30.85	28.82	30.62	503600
2000-10-12	30.85	31.03	28.53	29.05	643900
2000-10-13	28.59	33.00	27.95	33.00	371500
2000-10-16	33.81	33.87	31.37	31.84	672000
2000-10-17	32.30	33.81	32.07	33.70	349800
2000-10-18	32.77	35.62	32.42	35.46	711200
2000-10-19	35.91	36.95	34.86	35.09	902000
2000-10-20	35.15	36.20	34.40	34.80	263800
2000-10-23	34.63	39.04	34.57	38.23	1016200
2000-10-24	38.81	38.81	34.74	35.79	327300
2000-10-25	35.56	37.30	33.81	34.98	315200
2000-10-26	35.33	36.84	34.28	36.25	243900
2000-10-27	36.37	37.18	34.98	35.03	164100
2000-10-30	35.33	35.33	33.47	34.80	283500
2000-10-31	34.98	35.33	34.10	34.45	498300
2000-11-01	34.45	37.07	34.41	36.02	289800
2000-11-02	36.02	40.21	35.79	40.15	335900
2000-11-03	40.44	40.44	36.72	38.06	1479700
2000-11-06	38.23	38.81	35.21	36.08	343600
2000-11-07	36.02	36.70	35.38	36.49	154100
2000-11-08	36.72	38.23	36.49	37.94	304300
2000-11-09	37.94	37.94	34.86	37.18	402500
2000-11-10	37.18	37.30	34.63	35.03	504200
2000-11-13	34.92	34.98	30.91	31.78	581600
2000-11-14	29.17	29.52	27.42	27.95	4686000
2000-11-15	28.82	30.15	28.24	28.76	4135000
2000-11-16	28.56	29.63	28.24	28.47	3076900
2000-11-17	28.41	28.99	27.77	28.12	588100
2000-11-20	27.42	28.06	26.44	27.42	1283200
2000-11-21	27.77	28.88	27.54	28.64	452800
2000-11-22	28.35	29.34	27.54	28.93	1089200
2000-11-24	29.15	29.98	28.82	29.75	472700
2000-11-27	31.14	33.12	29.28	29.62	761200
2000-11-28	29.63	31.72	28.47	28.82	586000
2000-11-29	29.81	31.61	27.89	28.47	685400
2000-11-30	28.47	29.40	27.50	27.77	425900
2000-12-01	27.98	32.77	27.66	30.97	840200
2000-12-04	30.91	31.37	28.59	30.44	483200
2000-12-05	31.03	33.12	30.56	32.65	952600
2000-12-06	33.35	34.28	31.37	31.37	1439000
2000-12-07	31.26	31.96	30.56	31.14	419100
2000-12-08	31.96	35.03	31.90	35.03	594300
2000-12-11	34.86	36.02	34.28	34.74	1240600
2000-12-12	34.86	35.21	33.00	33.81	664000
2000-12-13	33.76	33.93	30.68	31.49	1094000
2000-12-14	31.90	32.59	31.14	31.84	902000
2000-12-15	31.52	32.01	28.24	29.28	1139700
2000-12-18	29.75	30.04	28.59	29.17	826200
2000-12-19	29.46	30.79	28.82	29.17	1164800
2000-12-20	28.06	28.12	24.05	24.63	2777800
2000-12-21	24.63	26.38	23.88	24.40	1261200
2000-12-22	25.10	28.64	25.10	27.60	1201700
2000-12-26	27.66	28.00	27.31	27.95	438400
2000-12-27	27.77	28.82	27.25	28.35	467900
2000-12-28	28.35	29.05	27.66	28.59	802000
2000-12-29	28.59	29.86	28.35	29.17	673800
2001-01-02	29.05	29.28	24.98	25.68	935800
2001-01-03	25.33	26.26	23.70	25.45	1052600
2001-01-04	25.51	27.25	23.53	24.69	886000
2001-01-05	24.81	24.81	21.15	22.54	1083700
2001-01-08	22.60	22.66	20.45	21.38	993000
2001-01-09	21.85	22.43	21.15	21.79	728600
2001-01-10	21.73	24.23	21.61	23.24	975100
2001-01-11	23.12	24.75	21.61	24.23	972400
2001-01-12	23.65	25.33	23.36	23.70	434600
2001-01-16	24.40	25.80	23.01	23.18	590100
2001-01-17	24.87	25.04	21.44	22.60	1003600
2001-01-18	22.66	22.78	20.86	22.08	1892200
2001-01-19	22.31	22.78	21.21	21.73	722400
2001-01-22	21.61	22.83	21.56	22.08	841100
2001-01-23	22.54	24.23	21.90	24.17	1308000
2001-01-24	24.17	26.03	23.01	24.40	947700
2001-01-25	24.46	24.98	22.43	23.12	582300
2001-01-26	23.36	26.03	22.48	24.98	863800
2001-01-29	25.62	26.55	25.56	26.32	767600
2001-01-30	26.44	26.44	24.40	24.46	477400
2001-01-31	24.75	26.61	24.29	24.63	518300
2001-02-01	25.39	25.56	23.30	24.75	717100
2001-02-02	24.75	25.16	24.34	24.58	1618900
2001-02-05	24.75	24.81	24.11	24.46	684700
2001-02-06	24.17	27.07	24.17	26.49	874800
2001-02-07	27.07	27.37	25.68	26.26	566000
2001-02-08	26.61	27.02	26.15	26.73	335100
2001-02-09	26.49	26.73	25.91	26.61	242500
2001-02-12	26.67	28.06	26.49	27.95	521600
2001-02-13	28.32	29.98	28.32	28.59	4012900
2001-02-14	28.59	28.82	27.60	28.22	3886500
2001-02-15	28.24	30.91	28.18	30.21	1068400
2001-02-16	29.63	30.39	29.52	29.69	540900
2001-02-20	29.86	30.68	29.52	29.69	876400
2001-02-21	29.63	31.14	28.59	29.69	881600
2001-02-22	29.86	30.10	26.84	27.07	996700
2001-02-23	26.73	28.12	26.44	28.06	847500
2001-02-26	28.47	30.04	28.24	29.81	837100
2001-02-27	29.86	29.86	27.83	29.17	1196600
2001-02-28	29.86	29.86	28.35	28.82	483200
2001-03-01	28.88	28.88	26.38	27.54	537100
2001-03-02	27.02	29.81	27.02	28.82	424500
2001-03-05	28.64	29.28	27.95	28.00	274000
2001-03-06	28.24	28.70	27.02	27.42	280400
2001-03-07	27.54	27.60	26.15	26.49	235000
2001-03-08	26.49	26.61	24.87	25.33	1208600
2001-03-09	25.27	25.91	23.94	24.05	422000
2001-03-12	23.70	23.82	20.97	21.26	504200
2001-03-13	21.56	22.31	20.68	21.73	1059000
2001-03-14	21.15	23.65	20.45	22.37	453500
2001-03-15	23.01	23.82	22.31	22.54	247300
2001-03-16	22.37	22.48	21.26	21.44	678200
2001-03-19	21.56	24.05	21.50	23.94	430700
2001-03-20	24.05	24.23	22.43	23.12	1065000
2001-03-21	23.01	23.07	19.64	21.26	1090200
2001-03-22	21.61	21.61	17.43	19.06	1893000
2001-03-23	19.64	20.74	19.23	20.57	1038200
2001-03-26	20.68	22.54	20.63	20.80	989900
2001-03-27	20.57	20.92	19.52	20.10	1545800
2001-03-28	19.81	20.39	19.52	20.04	767900
2001-03-29	19.88	21.73	19.41	19.64	623800
2001-03-30	20.39	20.74	19.87	20.39	843500
2001-04-02	20.97	22.08	20.86	20.97	1969500
2001-04-03	20.92	20.92	18.94	19.00	1641500
2001-04-04	19.00	20.51	18.94	19.58	571900
2001-04-05	19.75	22.78	19.70	22.43	988300
2001-04-06	21.32	22.83	20.92	21.85	780500
2001-04-09	22.31	23.53	22.08	23.08	655500
2001-04-10	23.02	24.61	22.95	24.26	662600
2001-04-11	24.54	24.89	23.03	23.81	550900
2001-04-12	23.41	24.49	23.31	24.26	561100
2001-04-16	24.22	24.54	23.61	23.75	476200
2001-04-17	23.88	24.17	23.24	23.82	1166700
2001-04-18	23.94	26.51	23.81	25.71	1097600
2001-04-19	25.93	26.82	25.39	26.82	398600
2001-04-20	26.35	26.93	25.81	26.90	342900
2001-04-23	26.81	26.81	24.45	24.69	565000
2001-04-24	24.91	25.15	22.78	22.99	649100
2001-04-25	23.06	24.77	23.05	24.77	413600
2001-04-26	24.77	27.82	24.77	27.70	1708600
2001-04-27	27.98	28.35	27.46	28.12	855000
2001-04-30	28.40	28.59	27.80	28.48	873400
2001-05-01	28.49	29.07	28.12	28.98	1248600
2001-05-02	29.05	29.19	28.22	28.72	1094700
2001-05-03	28.66	28.82	27.53	28.54	782100
2001-05-04	28.36	28.40	27.08	28.34	399100
2001-05-07	28.35	29.19	28.28	29.10	289700
2001-05-08	29.33	29.33	28.05	29.12	310700
2001-05-09	29.14	29.28	28.59	28.73	434300
2001-05-10	29.28	29.28	27.10	27.30	434800
2001-05-11	27.14	27.14	26.22	26.31	627800
2001-05-14	26.42	26.48	24.96	25.08	356500
2001-05-15	25.32	25.47	24.78	24.90	371000
2001-05-16	24.77	26.65	23.01	26.33	465800
2001-05-17	26.55	27.79	25.84	27.79	767900
2001-05-18	27.53	28.03	27.12	27.81	345200
2001-05-21	27.48	29.61	27.47	29.47	1078300
2001-05-22	29.75	29.89	29.28	29.84	1345900
2001-05-23	29.78	29.79	28.28	28.90	738500
2001-05-24	28.30	29.05	27.66	28.99	705600
2001-05-25	29.05	29.05	28.12	28.32	310300
2001-05-29	28.46	28.46	27.42	28.24	376900
2001-05-30	27.86	27.98	26.96	27.32	455100
2001-05-31	27.20	28.63	27.19	28.14	324700
2001-06-01	28.17	29.52	28.08	29.48	325600
2001-06-04	29.70	30.14	29.38	29.91	312800
2001-06-05	30.14	33.47	30.13	33.39	2150500
2001-06-06	33.55	33.59	31.69	31.89	644700
2001-06-07	31.73	33.14	31.61	32.97	409200
2001-06-08	32.76	32.81	31.84	32.21	305400
2001-06-11	32.11	32.16	30.17	30.67	390300
2001-06-12	30.57	30.57	28.96	29.75	612800
2001-06-13	29.98	32.03	29.97	31.73	980000
2001-06-14	31.60	31.65	30.77	30.96	1248300
2001-06-15	30.45	32.32	30.44	32.21	521600
2001-06-18	31.80	32.86	31.39	31.61	492600
2001-06-19	32.54	33.09	31.79	32.54	599200
2001-06-20	32.44	33.93	32.35	33.86	716800
2001-06-21	34.07	35.09	33.93	34.40	801300
2001-06-22	34.29	34.73	33.14	34.49	561700
2001-06-25	34.45	34.63	32.09	32.54	960000
2001-06-26	32.53	32.63	31.44	31.63	609000
2001-06-27	31.62	31.83	30.96	31.52	380900
2001-06-28	31.83	33.65	31.78	32.68	706300
2001-06-29	32.82	33.21	32.32	32.63	634400
2001-07-02	32.16	32.16	31.43	31.90	1059700
2001-07-03	32.11	32.87	31.84	32.79	228800
2001-07-05	32.39	32.53	30.54	30.62	485600
2001-07-06	30.70	30.70	28.82	29.34	457100
2001-07-09	29.57	30.40	29.20	30.21	337100
2001-07-10	30.35	30.49	28.59	28.86	524400
2001-07-11	28.96	28.96	26.77	26.85	949200
2001-07-12	26.83	26.85	26.06	26.65	1428100
2001-07-13	26.70	28.46	26.55	28.20	622700
2001-07-16	27.66	28.35	24.64	24.76	820100
2001-07-17	24.76	24.76	23.59	24.31	1859700
2001-07-18	24.17	25.04	23.95	23.97	632300
2001-07-19	24.22	24.95	23.49	23.58	170200
2001-07-20	24.03	24.39	23.49	24.17	436100
2001-07-23	24.26	25.01	23.94	24.10	393900
2001-07-24	24.13	24.17	23.06	23.87	884200
2001-07-25	23.98	24.73	23.86	24.62	321100
2001-07-26	24.63	26.08	24.52	25.90	323800
2001-07-27	25.65	27.15	25.64	26.33	325500
2001-07-30	26.28	26.65	25.74	26.43	281700
2001-07-31	26.25	27.13	26.24	26.49	528200
2001-08-01	27.01	27.14	25.48	25.62	544600
2001-08-02	25.88	26.26	25.11	25.30	363600
2001-08-03	25.47	25.70	24.94	25.39	243500
2001-08-06	25.38	25.71	24.82	25.29	214700
2001-08-07	25.22	25.39	24.63	25.10	291300
2001-08-08	25.16	25.56	24.30	24.45	352500
2001-08-09	24.45	24.54	23.75	24.24	761300
2001-08-10	24.50	24.76	23.81	24.51	235500
2001-08-13	24.67	25.74	24.50	25.63	461300
2001-08-14	25.83	26.08	25.38	25.63	353700
2001-08-15	25.47	25.85	24.81	24.95	261200
2001-08-16	24.63	25.27	24.19	25.27	226300
2001-08-17	25.09	25.28	24.17	24.18	151300
2001-08-20	24.36	24.63	23.37	24.21	678300
2001-08-21	24.28	25.04	23.95	24.17	805200
2001-08-22	24.26	25.33	23.70	25.19	258400
2001-08-23	25.33	26.25	25.12	25.94	352100
2001-08-24	25.75	26.30	25.30	26.21	525500
2001-08-27	26.12	26.87	25.93	26.31	399100
2001-08-28	26.21	26.21	24.87	25.06	365300
2001-08-29	25.07	25.75	24.91	25.07	493900
2001-08-30	25.09	25.28	23.87	24.21	365300
2001-08-31	24.21	24.44	23.72	23.80	432500
2001-09-04	23.96	26.06	23.75	24.51	1113800
2001-09-05	24.72	24.96	23.53	23.57	527400
2001-09-06	23.46	23.87	22.50	22.98	1040300
2001-09-07	22.79	22.94	21.44	21.96	517900
2001-09-10	21.94	22.96	21.43	22.12	802000
2001-09-17	21.39	21.85	20.08	20.23	598800
2001-09-18	20.40	20.50	18.28	18.90	607000
2001-09-19	18.22	18.56	16.17	18.01	2254900
2001-09-20	17.80	18.46	17.15	17.97	744900
2001-09-21	17.43	17.50	16.36	16.78	1802500
2001-09-24	17.80	17.96	16.26	16.27	1197200
2001-09-25	16.74	17.20	16.40	16.69	915600
2001-09-26	17.15	17.34	16.64	16.83	597600
2001-09-27	16.45	18.11	16.45	17.95	849200
2001-09-28	18.01	19.21	17.72	18.20	472100
2001-10-01	18.22	18.41	16.94	17.73	946300
2001-10-02	17.74	18.69	17.38	18.69	384700
2001-10-03	18.69	19.85	18.19	19.15	560900
2001-10-04	19.57	19.80	18.87	19.43	626600
2001-10-05	19.43	19.56	18.05	18.85	517600
2001-10-08	18.78	19.24	18.08	18.55	196300
2001-10-09	18.29	19.39	18.22	18.69	374700
2001-10-10	18.76	20.59	18.55	20.48	690900
2001-10-11	20.82	22.40	20.73	21.76	662200
2001-10-12	21.54	21.80	20.09	21.18	418000
2001-10-15	21.06	21.82	20.78	21.75	267900
2001-10-16	21.73	22.76	21.13	21.92	433100
2001-10-17	22.15	22.34	20.96	21.08	766600
2001-10-18	21.18	21.95	20.56	21.80	329900
2001-10-19	21.74	22.04	21.25	21.70	572100
2001-10-22	21.89	23.05	21.63	22.12	743100
2001-10-23	22.12	23.29	21.93	22.56	562200
2001-10-24	22.54	23.50	22.38	23.33	822400
2001-10-25	22.91	25.16	22.87	25.16	849300
2001-10-26	25.13	25.52	24.66	25.31	1261000
2001-10-29	24.89	25.24	24.10	24.17	564400
2001-10-30	24.34	24.68	23.16	24.50	534800
2001-10-31	24.48	25.18	23.43	23.84	773700
2001-11-01	23.66	24.12	22.98	23.84	636500
2001-11-02	23.61	24.31	23.61	23.61	481500
2001-11-05	24.03	25.68	23.80	25.56	727900
2001-11-06	25.61	26.21	25.44	26.21	1254700
2001-11-07	25.99	26.87	25.45	25.54	648500
2001-11-08	25.88	26.15	24.08	24.26	439900
2001-11-09	24.30	24.67	22.97	24.23	454000
2001-11-12	24.32	24.32	22.87	23.88	358000
2001-11-13	24.22	25.38	24.13	24.94	433300
2001-11-14	25.05	25.47	23.70	24.30	484900
2001-11-15	24.26	24.87	23.82	23.92	333500
2001-11-16	23.86	24.21	23.35	23.35	691000
2001-11-19	23.51	25.26	23.44	25.19	619700
2001-11-20	25.10	25.19	24.03	24.15	359200
2001-11-21	24.12	24.18	23.23	23.70	678400
2001-11-23	23.70	23.80	23.47	23.62	362700
2001-11-26	23.38	24.40	23.29	23.98	895000
2001-11-27	24.08	24.30	23.49	23.87	533900
2001-11-28	23.89	23.89	22.54	22.59	407200
2001-11-29	22.50	23.09	22.40	22.87	492500
2001-11-30	22.86	23.33	22.19	22.66	629600
2001-12-03	22.71	22.71	21.77	21.89	484600
2001-12-04	21.80	22.17	21.47	21.85	876800
2001-12-05	21.99	23.33	21.85	23.24	1932500
2001-12-06	23.33	23.93	22.96	23.65	1233400
2001-12-07	23.61	23.64	22.59	22.64	547200
2001-12-10	23.02	23.52	22.26	22.63	1000000
2001-12-11	22.30	22.91	19.79	21.39	6073100
2001-12-12	22.03	22.78	21.22	21.99	1742800
2001-12-13	21.96	22.40	21.61	22.36	847400
2001-12-14	22.38	22.56	22.11	22.23	1105400
2001-12-17	22.26	23.19	22.25	22.91	890800
2001-12-18	22.96	23.45	22.73	23.30	1097500
2001-12-19	23.23	23.79	22.93	23.43	1358500
2001-12-20	23.57	23.79	23.01	23.15	611600
2001-12-21	23.29	24.50	23.14	24.09	874800
2001-12-24	24.16	24.62	23.76	23.97	265300
2001-12-26	24.12	24.67	23.94	24.61	297400
2001-12-27	24.67	24.97	24.12	24.23	402500
2001-12-28	24.17	25.33	24.17	24.59	279300
2001-12-31	24.63	24.90	24.37	24.50	740600
2002-01-02	24.59	24.74	23.35	23.94	664000
2002-01-03	23.90	24.38	23.37	23.38	470900
2002-01-04	23.48	24.78	23.15	24.32	808500
2002-01-07	24.40	24.82	23.44	23.44	472000
2002-01-08	23.49	24.62	23.48	24.42	814500
2002-01-09	24.59	25.03	23.76	23.83	340600
2002-01-10	23.83	24.45	23.51	24.26	378000
2002-01-11	24.30	25.36	24.30	25.10	852200
2002-01-14	25.00	25.27	24.31	24.49	703200
2002-01-15	24.63	25.25	24.50	25.25	880000
2002-01-16	24.86	25.52	24.38	24.50	970600
2002-01-17	24.59	25.19	23.70	24.63	668100
2002-01-18	24.54	25.13	23.27	23.56	589300
2002-01-22	23.75	24.83	23.62	24.83	480300
2002-01-23	24.77	25.68	24.09	25.20	600900
2002-01-24	25.38	26.01	25.08	25.15	302000
2002-01-25	25.10	25.98	24.96	25.57	407600
2002-01-28	25.70	25.89	24.23	24.95	595400
2002-01-29	24.96	25.35	24.28	24.49	246800
2002-01-30	24.37	24.73	23.14	24.68	1242200
2002-01-31	24.61	25.55	24.60	24.92	362800
2002-02-01	24.90	25.47	24.77	25.40	359000
2002-02-04	25.34	25.44	23.67	24.14	479500
2002-02-05	24.05	24.96	23.70	24.45	868000
2002-02-06	24.50	24.85	23.22	23.73	818500
2002-02-07	23.75	23.75	22.00	23.02	1840900
2002-02-08	23.09	24.39	22.85	24.35	1172500
2002-02-11	24.39	24.48	24.07	24.18	498400
2002-02-12	24.18	25.59	24.17	25.35	614900
2002-02-13	24.83	26.35	24.82	25.06	671500
2002-02-14	24.90	25.05	24.28	24.40	590500
2002-02-15	24.59	24.59	23.60	24.22	497800
2002-02-19	24.23	24.24	23.33	23.60	204200
2002-02-20	23.80	24.37	23.41	24.17	422300
2002-02-21	24.19	24.69	23.57	23.75	377400
2002-02-22	23.79	23.89	22.47	23.77	358600
2002-02-25	23.88	23.92	22.41	23.53	390400
2002-02-26	23.58	24.24	22.96	24.16	403500
2002-02-27	24.25	24.52	23.48	23.48	264000
2002-02-28	23.61	23.70	22.96	23.21	562300
2002-03-01	23.29	23.73	22.92	23.65	644700
2002-03-04	23.74	24.47	23.64	24.45	483700
2002-03-05	24.42	25.05	24.28	24.52	299200
2002-03-06	24.53	25.60	24.46	25.46	618300
2002-03-07	25.35	25.97	25.29	25.57	422000
2002-03-08	25.57	26.09	25.33	25.69	392400
2002-03-11	25.56	26.45	25.47	26.33	420900
2002-03-12	26.31	26.69	26.03	26.35	686700
2002-03-13	26.35	26.68	26.08	26.28	874600
2002-03-14	26.31	26.86	26.22	26.39	586000
2002-03-15	26.49	27.05	26.35	26.78	648500
2002-03-18	26.86	28.12	26.75	28.10	876700
2002-03-19	28.12	29.17	27.93	28.20	1005200
2002-03-20	28.17	28.45	27.56	27.93	291700
2002-03-21	27.05	28.46	26.84	27.53	3384800
2002-03-22	27.61	27.96	24.50	25.32	4204200
2002-03-25	25.38	25.38	24.22	24.27	1218700
2002-03-26	24.38	24.81	24.15	24.34	841300
2002-03-27	24.40	24.54	24.06	24.26	812700
2002-03-28	24.26	24.63	23.98	24.23	1075100
2002-04-01	24.33	24.77	23.74	24.45	961100
2002-04-02	24.45	24.73	23.15	23.17	988400
2002-04-03	23.38	23.47	20.78	21.85	4452000
2002-04-04	21.25	21.55	20.92	21.34	1377300
2002-04-05	21.38	21.78	20.17	20.45	1516100
2002-04-08	20.10	20.84	19.67	20.54	727400
2002-04-09	20.54	20.68	19.71	19.78	433800
2002-04-10	19.82	21.29	19.68	21.29	781500
2002-04-11	21.13	21.46	20.22	20.24	502100
2002-04-12	20.34	20.96	20.27	20.46	531700
2002-04-15	20.54	21.36	20.27	20.99	425400
2002-04-16	21.33	22.01	21.06	21.65	478600
2002-04-17	22.29	22.31	21.17	21.23	489800
2002-04-18	21.26	22.11	20.93	21.86	461000
2002-04-19	21.74	22.12	20.87	21.18	553500
2002-04-22	21.23	21.23	20.26	20.53	502700
2002-04-23	20.27	20.81	20.00	20.12	530200
2002-04-24	20.03	20.65	20.00	20.24	704800
2002-04-25	20.40	20.45	19.22	19.75	661800
2002-04-26	19.59	19.80	18.47	18.59	882100
2002-04-29	18.28	18.36	17.34	18.26	1052100
2002-04-30	17.76	19.09	17.71	18.72	728400
2002-05-01	18.57	19.72	18.45	19.17	707300
2002-05-02	18.88	19.34	18.37	18.41	599100
2002-05-03	18.50	18.82	17.66	18.39	417600
2002-05-06	18.27	18.31	16.71	17.35	1134100
2002-05-07	17.31	17.89	16.59	17.04	636500
2002-05-08	17.13	18.72	17.12	18.11	916000
2002-05-09	18.13	18.29	17.52	17.64	725800
2002-05-10	17.44	17.59	16.50	17.32	761700
2002-05-13	17.23	18.09	17.15	17.79	507700
2002-05-14	17.73	19.16	17.72	18.52	662200
2002-05-15	18.49	18.95	17.98	18.46	555300
2002-05-16	18.69	18.69	17.75	17.88	283700
2002-05-17	17.89	18.68	17.80	18.50	343300
2002-05-20	18.64	18.69	17.96	18.08	303000
2002-05-21	18.54	18.57	17.40	17.70	353000
2002-05-22	17.57	18.03	17.23	17.98	451200
2002-05-23	18.06	19.80	17.62	19.63	757100
2002-05-24	19.75	20.03	18.27	18.49	621400
2002-05-28	18.63	19.46	18.14	19.20	441100
2002-05-29	19.26	19.55	18.61	18.61	497200
2002-05-30	18.22	18.92	18.00	18.76	395300
2002-05-31	18.92	19.13	17.78	18.07	383600
2002-06-03	18.07	18.07	16.55	16.84	723400
2002-06-04	16.91	17.53	16.09	17.15	804400
2002-06-05	17.10	17.64	16.71	17.41	405400
2002-06-06	17.47	17.48	16.41	16.41	518800
2002-06-07	15.93	16.97	15.25	16.96	868000
2002-06-10	16.97	17.34	16.90	16.96	381200
2002-06-11	17.03	17.03	14.00	14.77	1796200
2002-06-12	14.77	14.86	13.62	14.78	1087200
2002-06-13	14.74	15.29	14.56	14.56	765300
2002-06-14	14.45	15.25	13.76	14.97	1189500
2002-06-17	14.85	15.62	14.73	15.52	1503100
2002-06-18	15.23	16.33	15.23	16.04	1199700
2002-06-19	15.78	16.50	15.75	16.01	573300
2002-06-20	15.90	16.14	14.86	15.16	815200
2002-06-21	15.10	15.51	14.59	14.90	885300
2002-06-24	14.42	15.94	13.85	15.34	1185900
2002-06-25	15.25	15.78	14.51	14.80	564700
2002-06-26	14.44	15.30	13.95	14.87	966000
2002-06-27	14.85	15.70	14.72	15.60	931300
2002-06-28	15.30	15.78	14.31	14.88	3154600
2002-07-01	7.32	7.62	4.40	4.79	22147000
2002-07-02	4.82	4.83	3.63	3.76	6893600
2002-07-03	3.76	4.14	3.44	4.03	3597400
2002-07-05	4.12	4.32	3.99	4.10	1043200
2002-07-08	4.14	4.51	3.95	4.18	2335600
2002-07-09	4.32	4.51	3.86	4.01	1606600
2002-07-10	4.14	4.15	3.64	3.71	1279300
2002-07-11	3.81	3.81	3.30	3.51	2366100
2002-07-12	3.50	4.01	3.44	3.87	1796000
2002-07-15	3.85	3.90	3.57	3.80	801100
2002-07-16	3.80	4.88	3.69	4.15	1113500
2002-07-17	4.46	4.77	4.33	4.69	1089400
2002-07-18	4.63	4.64	4.22	4.48	643500
2002-07-19	4.45	4.46	3.83	3.94	632800
2002-07-22	3.95	4.04	3.55	3.67	1098600
2002-07-23	3.78	3.80	3.49	3.66	595800
2002-07-24	3.67	3.81	3.42	3.80	616100
2002-07-25	3.83	3.90	3.35	3.72	680900
2002-07-26	3.72	3.81	3.51	3.71	568300
2002-07-29	3.74	3.90	3.63	3.87	585500
2002-07-30	3.86	3.99	3.72	3.89	964800
2002-07-31	3.82	4.28	3.75	4.24	696500
2002-08-01	4.56	5.62	4.56	5.14	2902000
2002-08-02	5.23	5.27	4.72	4.97	1762800
2002-08-05	4.95	4.97	4.65	4.91	594100
2002-08-06	5.08	5.37	4.97	5.24	1060300
2002-08-07	5.29	5.58	5.07	5.16	762800
2002-08-08	5.23	5.80	4.77	5.75	1310400
2002-08-09	6.00	7.53	5.95	7.16	3773200
2002-08-12	7.25	7.56	6.73	7.56	1347600
2002-08-13	7.52	7.72	7.15	7.37	1474000
2002-08-14	7.18	7.83	7.00	7.76	1471200
2002-08-15	7.91	8.53	7.79	8.43	2981600
2002-08-16	8.40	8.84	7.95	8.56	938700
2002-08-19	8.63	8.63	8.05	8.10	940500
2002-08-20	7.95	8.58	7.90	8.47	1188400
2002-08-21	8.48	9.26	8.42	9.20	1118400
2002-08-22	9.29	9.93	9.12	9.38	2610400
2002-08-23	9.57	9.61	8.94	9.36	1526800
2002-08-26	9.39	9.44	8.39	8.80	2392700
2002-08-27	8.66	8.78	7.99	8.01	813900
2002-08-28	7.88	8.48	7.75	7.87	1112400
2002-08-29	7.85	8.22	7.56	8.02	511400
2002-08-30	7.99	8.13	7.62	7.63	351600
2002-09-03	7.59	7.59	6.99	7.06	608400
2002-09-04	7.02	7.72	6.79	7.45	1156400
2002-09-05	7.37	8.39	7.07	7.99	1706100
2002-09-06	8.09	8.32	7.91	8.25	820900
2002-09-09	8.34	8.37	7.61	8.18	717100
2002-09-10	8.22	8.22	7.72	7.98	981600
2002-09-11	8.02	8.31	7.85	7.99	735600
2002-09-12	7.99	8.09	7.68	7.72	791400
2002-09-13	7.86	7.88	7.18	7.20	982600
2002-09-16	7.21	7.31	6.93	7.02	506400
2002-09-17	7.20	7.36	6.40	6.53	864200
2002-09-18	6.53	6.95	6.41	6.83	720500
2002-09-19	6.68	6.79	6.39	6.39	370100
2002-09-20	7.03	7.19	6.24	7.09	1519900
2002-09-23	6.93	7.48	6.61	6.80	864900
2002-09-24	6.61	7.16	6.41	6.97	938800
2002-09-25	7.07	7.55	7.01	7.28	871500
2002-09-26	7.36	7.60	7.12	7.15	876300
2002-09-27	7.14	7.66	6.88	6.96	671800
2002-09-30	6.94	7.36	6.75	7.33	694600
2002-10-01	7.28	7.53	6.97	7.40	521500
2002-10-02	7.34	7.66	6.95	6.97	655500
2002-10-03	6.93	7.25	6.93	6.97	358400
2002-10-04	6.97	7.07	6.44	6.51	504200
2002-10-07	6.53	6.81	6.38	6.59	289600
2002-10-08	6.63	6.80	6.47	6.67	431600
2002-10-09	6.65	6.78	6.48	6.51	624400
2002-10-10	6.55	6.96	6.46	6.90	438200
2002-10-11	6.97	7.48	6.93	7.40	686600
2002-10-14	7.34	8.12	7.34	8.03	629300
2002-10-15	8.19	8.55	7.70	8.04	763900
2002-10-16	7.72	8.16	7.71	7.96	459000
2002-10-17	8.10	8.46	8.06	8.29	397600
2002-10-18	8.21	8.21	7.94	8.04	463400
2002-10-21	7.92	8.14	7.77	8.13	939700
2002-10-22	8.14	8.25	7.94	8.08	1073800
2002-10-23	8.09	8.19	7.71	8.17	682400
2002-10-24	8.12	8.44	7.98	8.08	341300
2002-10-25	8.14	8.34	8.04	8.16	766100
2002-10-28	8.18	8.37	8.12	8.33	463000
2002-10-29	8.35	8.81	8.02	8.37	588800
2002-10-30	8.46	8.63	8.18	8.57	293000
2002-10-31	8.56	8.92	8.52	8.57	555200
2002-11-01	8.57	8.97	8.56	8.85	391700
2002-11-04	9.02	9.90	8.81	9.62	1390100
2002-11-05	9.64	10.51	9.60	9.97	1333800
2002-11-06	10.13	10.50	9.70	10.49	720900
2002-11-07	9.95	10.09	8.78	9.51	1859600
2002-11-08	9.62	9.76	8.50	9.08	1190300
2002-11-11	9.06	9.10	7.28	7.44	3050700
2002-11-12	7.39	7.62	6.79	6.97	2368200
2002-11-13	6.78	7.43	6.54	7.17	1414500
2002-11-14	7.26	7.80	7.07	7.80	800300
2002-11-15	7.73	7.85	7.25	7.27	635400
2002-11-18	7.45	7.48	6.79	7.12	1095800
2002-11-19	7.20	7.21	6.93	7.13	650700
2002-11-20	7.20	7.88	7.09	7.86	643500
2002-11-21	7.91	8.39	7.79	8.18	519100
2002-11-22	8.23	8.64	7.96	8.37	842800
2002-11-25	8.40	8.70	8.19	8.45	513900
2002-11-26	8.44	8.44	7.82	7.94	319100
2002-11-27	7.95	8.46	7.90	8.20	362900
2002-11-29	8.36	8.46	8.19	8.28	97300
2002-12-02	8.37	8.52	7.87	8.10	467400
2002-12-03	8.18	8.27	7.89	7.90	315500
2002-12-04	7.91	8.24	7.58	7.97	1008800
2002-12-05	7.98	8.13	7.69	7.91	576900
2002-12-06	7.85	7.95	7.66	7.85	477000
2002-12-09	7.80	7.88	7.25	7.40	653300
2002-12-10	7.36	7.50	6.65	6.73	1061300
2002-12-11	6.75	6.79	6.40	6.71	2698400
2002-12-12	6.79	7.20	6.47	6.69	1524900
2002-12-13	6.68	6.96	6.17	6.32	2868900
2002-12-16	6.29	6.39	5.85	6.01	2457500
2002-12-17	5.82	6.13	5.60	6.04	3464400
2002-12-18	6.07	6.19	5.81	6.00	2188900
2002-12-19	6.03	6.45	5.82	6.18	2586400
2002-12-20	5.74	6.41	5.74	6.00	1940300
2002-12-23	5.95	6.18	5.91	6.08	1183700
2002-12-24	6.14	6.27	5.93	5.98	404300
2002-12-26	5.99	6.03	5.73	5.74	1247500
2002-12-27	5.76	5.85	5.65	5.67	1078300
2002-12-30	5.72	5.79	5.60	5.62	1069400
2002-12-31	5.64	5.90	5.58	5.83	2224000
2003-01-02	5.88	6.19	5.86	6.19	2164000
2003-01-03	6.18	6.19	6.00	6.09	2363200
2003-01-06	5.95	6.19	5.90	6.06	1438100
2003-01-07	6.07	6.93	6.05	6.49	2883000
2003-01-08	6.60	6.60	6.23	6.41	3773200
2003-01-09	6.42	6.85	6.41	6.69	2103800
2003-01-10	6.68	7.13	6.57	7.06	1429800
2003-01-13	7.07	7.48	6.97	7.41	4137700
2003-01-14	7.42	7.44	7.09	7.31	1483800
2003-01-15	7.37	7.55	7.21	7.37	1079100
2003-01-16	7.33	7.52	7.24	7.34	1104700
2003-01-17	7.20	7.59	6.93	7.50	1571800
2003-01-21	7.50	7.76	7.39	7.67	2188700
2003-01-22	7.55	7.66	7.38	7.48	1410300
2003-01-23	7.49	7.67	7.21	7.21	1355600
2003-01-24	7.23	7.31	6.83	6.86	2194400
2003-01-27	6.80	7.04	6.76	6.81	1537700
2003-01-28	6.86	7.18	6.81	7.15	1421000
2003-01-29	7.07	7.25	6.84	7.20	831900
2003-01-30	7.20	7.20	6.80	6.87	492000
2003-01-31	6.89	7.23	6.83	7.14	411100
2003-02-03	7.15	7.29	7.01	7.11	545200
2003-02-04	7.09	7.19	6.80	6.83	698800
2003-02-05	6.87	7.14	6.78	6.97	269800
2003-02-06	6.98	7.07	6.78	6.88	249200
2003-02-07	6.88	7.07	6.79	6.98	439700
2003-02-10	6.93	7.03	6.79	7.02	777600
2003-02-11	6.82	7.15	6.81	7.15	337400
2003-02-12	6.99	7.12	6.83	6.99	500500
2003-02-13	7.11	7.20	6.69	6.85	760300
2003-02-14	6.89	7.07	6.70	7.01	290200
2003-02-18	7.39	7.50	7.02	7.38	784400
2003-02-19	7.43	7.49	7.13	7.34	566300
2003-02-20	7.38	7.43	7.14	7.37	762400
2003-02-21	7.34	7.48	7.25	7.35	388800
2003-02-24	7.33	7.33	6.90	7.07	387400
2003-02-25	7.01	7.19	6.88	7.16	198200
2003-02-26	7.20	7.30	6.98	7.07	1098300
2003-02-27	7.11	7.48	7.06	7.39	1547700
2003-02-28	7.41	7.45	7.26	7.38	232700
2003-03-03	7.36	7.48	7.20	7.32	291800
2003-03-04	7.20	7.33	7.07	7.18	746900
2003-03-05	7.20	7.24	7.11	7.16	194400
2003-03-06	7.12	7.16	6.96	7.05	283800
2003-03-07	6.99	7.30	6.94	7.12	347200
2003-03-10	7.16	7.39	6.97	7.19	1656300
2003-03-11	7.17	7.22	6.87	6.93	363800
2003-03-12	6.93	7.15	6.80	7.07	540500
2003-03-13	7.11	7.39	6.99	7.33	388900
2003-03-14	7.36	7.49	7.20	7.27	766300
2003-03-17	7.26	7.58	7.24	7.47	768800
2003-03-18	7.49	7.80	7.34	7.76	1481700
2003-03-19	7.90	7.99	7.59	7.71	598300
2003-03-20	7.68	8.11	7.64	8.05	577400
2003-03-21	7.96	8.25	7.95	8.13	710600
2003-03-24	7.98	8.00	7.72	7.77	299500
2003-03-25	7.73	8.09	7.72	8.01	243300
2003-03-26	7.99	8.12	7.90	7.92	253800
2003-03-27	7.92	8.36	7.83	8.28	1651300
2003-03-28	8.27	8.46	8.14	8.36	774000
2003-03-31	8.37	8.51	8.04	8.43	1087600
2003-04-01	8.42	8.47	8.12	8.23	551300
2003-04-02	8.26	8.83	8.25	8.80	796900
2003-04-03	8.80	9.16	8.72	9.10	1481800
2003-04-04	9.12	9.19	8.57	8.65	441900
2003-04-07	8.86	8.92	8.60	8.69	564300
2003-04-08	8.70	8.74	8.60	8.65	320700
2003-04-09	8.75	8.97	8.40	8.42	647100
2003-04-10	8.37	8.48	8.19	8.39	748500
2003-04-11	8.41	8.48	8.29	8.38	849300
2003-04-14	8.38	8.81	8.38	8.75	447900
2003-04-15	8.81	8.95	8.63	8.91	483600
2003-04-16	8.95	9.12	8.70	8.92	379600
2003-04-17	8.97	9.02	8.74	8.81	495000
2003-04-21	8.72	8.88	8.68	8.77	360100
2003-04-22	8.81	9.19	8.63	9.09	886800
2003-04-23	9.21	9.30	9.02	9.25	1516500
2003-04-24	9.20	9.36	9.06	9.31	912500
2003-04-25	9.33	9.35	9.18	9.30	398000
2003-04-28	9.28	9.86	9.20	9.76	766600
2003-04-29	9.26	9.72	8.60	8.75	2452000
2003-04-30	8.78	9.34	8.56	9.26	1984600
2003-05-01	9.31	9.36	8.97	9.20	691600
2003-05-02	9.22	9.57	9.14	9.57	488700
2003-05-05	9.57	9.67	9.29	9.36	819200
2003-05-06	9.35	9.50	9.25	9.39	520000
2003-05-07	9.38	9.71	9.29	9.61	568800
2003-05-08	9.55	9.67	9.27	9.42	899300
2003-05-09	9.34	9.65	9.30	9.43	546100
2003-05-12	9.65	9.83	9.30	9.68	970000
2003-05-13	9.68	10.19	9.49	9.88	885200
2003-05-14	10.01	10.50	9.99	10.44	1494100
2003-05-15	10.46	10.82	10.37	10.78	771200
2003-05-16	10.62	10.92	10.37	10.48	2422400
2003-05-19	10.30	10.69	10.03	10.15	1683800
2003-05-20	11.02	11.16	10.19	10.41	1961600
2003-05-21	10.23	10.66	10.20	10.50	935500
2003-05-22	10.51	11.25	10.51	11.20	1992600
2003-05-23	11.26	12.08	11.21	11.94	2642800
2003-05-27	11.91	12.68	11.90	12.55	5021000
2003-05-28	12.71	12.97	12.22	12.26	3553000
2003-05-29	12.41	12.45	12.10	12.17	1783300
2003-05-30	12.08	12.08	11.62	11.98	1574600
2003-06-02	12.78	13.01	12.08	12.19	1717900
2003-06-03	12.30	12.35	11.90	12.07	887900
2003-06-04	12.08	12.78	12.08	12.73	3672400
2003-06-05	12.74	13.16	12.43	13.01	4012300
2003-06-06	13.28	13.48	11.96	12.29	3189700
2003-06-09	12.27	12.27	11.44	11.51	671300
2003-06-10	12.08	12.08	11.25	11.61	939800
2003-06-11	11.76	12.08	11.68	12.07	936100
2003-06-12	12.26	12.27	11.62	11.79	657300
2003-06-13	11.75	11.86	11.13	11.39	620800
2003-06-16	11.60	12.04	11.42	11.90	1469600
2003-06-17	11.85	12.13	11.39	11.53	899900
2003-06-18	11.53	11.74	10.81	10.90	1021400
2003-06-19	10.98	11.19	9.55	9.97	3384900
2003-06-20	10.05	10.36	9.90	9.97	728200
2003-06-23	10.37	10.50	9.65	9.91	945100
2003-06-24	9.59	9.99	9.41	9.76	753800
2003-06-25	9.66	10.12	9.53	9.94	705200
2003-06-26	10.01	10.62	9.92	10.49	2208400
2003-06-27	10.57	10.83	10.23	10.28	1559600
2003-06-30	10.21	10.50	9.71	9.87	1464800
2003-07-01	9.82	9.91	9.66	9.75	1442200
2003-07-02	9.68	9.90	9.56	9.71	1350100
2003-07-03	9.76	9.85	9.53	9.72	405800
2003-07-07	9.76	10.28	9.76	10.14	1401300
2003-07-08	10.15	10.61	10.11	10.23	3975500
2003-07-09	10.29	10.55	10.03	10.37	944900
2003-07-10	10.36	10.50	10.00	10.18	2702500
2003-07-11	10.18	11.16	10.15	10.83	4444400
2003-07-14	11.59	11.92	11.25	11.61	12204900
2003-07-15	11.71	12.57	11.70	11.80	4908500
2003-07-16	11.92	12.00	11.39	11.62	1317100
2003-07-17	11.57	11.60	10.93	11.27	780000
2003-07-18	11.27	11.49	10.92	11.02	1204600
2003-07-21	10.96	11.30	10.93	11.16	824700
2003-07-22	11.16	11.87	11.16	11.74	1343200
2003-07-23	11.53	11.99	11.52	11.91	1028200
2003-07-24	11.90	12.10	11.58	12.08	1512000
2003-07-25	12.01	12.18	11.69	11.81	1024900
2003-07-28	11.91	12.18	11.88	12.14	690700
2003-07-29	12.28	12.36	11.65	11.99	515600
2003-07-30	11.88	12.16	11.76	12.06	601000
2003-07-31	12.41	12.55	12.08	12.27	687600
2003-08-01	12.31	12.32	11.65	11.82	750400
2003-08-04	11.72	11.81	10.99	11.58	974200
2003-08-05	11.50	11.66	11.11	11.63	1084900
2003-08-06	11.39	11.69	10.62	11.16	1156600
2003-08-07	11.53	11.53	10.75	11.33	1089300
2003-08-08	10.74	11.11	10.38	10.40	1734600
2003-08-11	10.38	10.99	10.23	10.85	782500
2003-08-12	10.78	11.29	10.70	11.19	508700
2003-08-13	10.97	11.25	10.74	10.88	966900
2003-08-14	10.87	11.38	10.87	11.06	889300
2003-08-15	11.06	11.47	11.06	11.29	481500
2003-08-18	11.37	11.83	11.37	11.75	1160900
2003-08-19	10.60	10.77	10.46	10.58	5975900
2003-08-20	10.64	10.88	10.42	10.59	2701600
2003-08-21	10.65	10.78	10.55	10.63	1513800
2003-08-22	10.74	10.78	10.31	10.34	1433100
2003-08-25	10.43	10.45	9.97	10.22	1287700
2003-08-26	10.16	10.31	9.98	10.26	1070400
2003-08-27	10.32	10.49	10.20	10.27	791300
2003-08-28	10.27	10.60	10.16	10.55	1403400
2003-08-29	10.50	10.88	10.44	10.83	1447700
2003-09-02	10.87	10.92	10.58	10.92	1150900
2003-09-03	10.96	10.97	10.63	10.80	2909500
2003-09-04	10.83	11.32	10.79	11.29	3199000
2003-09-05	11.26	11.50	11.04	11.34	1264400
2003-09-08	11.34	11.99	11.33	11.90	1671600
2003-09-09	12.27	12.90	12.08	12.30	3223300
2003-09-10	12.26	12.38	11.74	11.87	1162700
2003-09-11	11.81	12.47	11.62	12.08	784400
2003-09-12	12.19	12.23	11.90	12.16	632700
2003-09-15	12.22	12.25	11.99	12.14	708500
2003-09-16	12.18	12.19	12.04	12.07	593600
2003-09-17	12.09	12.62	12.03	12.54	1549000
2003-09-18	12.48	13.11	12.47	13.07	2481500
2003-09-19	13.01	13.64	12.90	13.23	2229200
2003-09-22	13.11	13.26	12.60	12.89	1350100
2003-09-23	12.90	13.30	12.76	13.22	681900
2003-09-24	13.21	13.32	12.32	12.36	1448800
2003-09-25	12.41	13.06	11.99	12.37	1386300
2003-09-26	12.29	12.46	11.95	11.99	666700
2003-09-29	12.01	12.48	11.82	12.31	1257100
2003-09-30	12.22	12.96	12.22	12.75	2047200
2003-10-01	12.81	12.83	12.06	12.76	1466800
2003-10-02	12.76	13.93	12.69	13.73	2627100
2003-10-03	13.87	14.58	13.80	14.20	2796700
2003-10-06	14.16	14.17	13.54	13.85	1150000
2003-10-07	13.56	14.42	13.56	14.27	1484600
2003-10-08	14.25	14.91	13.79	13.95	1835600
2003-10-09	14.94	15.10	14.04	14.23	2485000
2003-10-10	14.50	14.59	13.76	14.09	1425700
2003-10-13	14.22	14.54	14.13	14.46	1287800
2003-10-14	14.64	14.76	14.01	14.21	1442700
2003-10-15	14.43	14.59	13.82	13.85	650700
2003-10-16	13.93	14.22	13.62	13.74	728800
2003-10-17	13.68	13.96	13.12	13.32	911800
2003-10-20	13.57	13.57	12.83	13.01	846100
2003-10-21	12.96	13.77	12.93	13.67	1462000
2003-10-22	13.67	13.94	12.61	12.80	1497100
2003-10-23	12.78	12.85	12.22	12.83	1576300
2003-10-24	12.74	12.84	12.29	12.78	1630900
2003-10-27	12.83	13.20	12.53	12.76	1606400
2003-10-28	12.68	12.88	12.29	12.50	2520200
2003-10-29	12.38	12.99	12.38	12.76	1397200
2003-10-30	13.24	13.29	11.57	11.85	6052900
2003-10-31	11.67	12.23	11.67	12.06	1731700
2003-11-03	12.07	12.27	11.32	11.71	1361100
2003-11-04	11.62	11.71	11.11	11.22	1231900
2003-11-05	11.21	11.27	10.87	11.16	1608300
2003-11-06	10.71	11.89	10.69	11.66	2232900
2003-11-07	11.73	12.02	11.17	11.41	1407400
2003-11-10	11.42	11.47	10.97	11.06	1207100
2003-11-11	11.09	11.09	10.46	10.93	2126800
2003-11-12	10.97	11.43	10.84	11.39	1291200
2003-11-13	11.51	11.70	11.30	11.54	796800
2003-11-14	11.43	11.56	10.71	10.77	1767000
2003-11-17	10.74	10.99	10.55	10.91	1645300
2003-11-18	11.02	11.18	10.78	10.88	1820900
2003-11-19	10.88	11.15	10.78	10.78	1429100
2003-11-20	10.74	11.42	10.74	11.02	1922500
2003-11-21	11.17	11.29	10.98	11.00	2137100
2003-11-24	11.09	11.87	11.03	11.83	1488000
2003-11-25	11.74	11.91	11.59	11.72	646400
2003-11-26	11.79	12.08	11.73	11.95	1166400
2003-11-28	11.93	12.24	11.93	12.11	378100
2003-12-01	12.11	12.31	11.87	12.20	1017800
2003-12-02	12.17	12.17	11.74	11.91	878500
2003-12-03	11.95	11.99	11.48	11.55	1013500
2003-12-04	11.70	12.01	11.61	11.92	1133200
2003-12-05	12.38	12.50	12.07	12.11	2480900
2003-12-08	12.13	12.34	11.16	11.88	2055200
2003-12-09	11.92	12.02	11.38	11.42	547100
2003-12-10	11.56	11.64	10.96	11.08	946800
2003-12-11	11.12	11.76	11.12	11.68	1197400
2003-12-12	11.57	12.30	11.56	11.95	841900
2003-12-15	12.12	12.22	11.29	11.36	711200
2003-12-16	11.35	11.74	11.23	11.51	1276000
2003-12-17	11.52	11.52	11.14	11.44	805200
2003-12-18	11.44	11.97	11.44	11.97	1599100
2003-12-19	12.08	12.10	11.53	11.91	478200
2003-12-22	11.95	12.08	11.75	11.99	656200
2003-12-23	12.07	12.23	11.86	12.22	494000
2003-12-24	12.33	12.34	12.05	12.11	179700
2003-12-26	12.08	12.19	11.85	11.95	403700
2003-12-29	11.93	12.20	11.88	12.13	443400
2003-12-30	12.22	12.84	12.08	12.77	993400
2003-12-31	12.78	12.78	12.34	12.55	831700
2004-01-02	12.73	13.02	12.54	12.99	700400
2004-01-05	12.96	13.03	12.65	12.88	812900
2004-01-06	12.74	12.83	12.51	12.64	591100
2004-01-07	12.64	13.20	12.58	13.06	616900
2004-01-08	13.07	13.09	12.62	12.87	690000
2004-01-09	12.69	13.06	12.58	12.81	744400
2004-01-12	12.97	13.17	12.69	13.13	593800
2004-01-13	13.15	13.15	12.48	12.61	1154900
2004-01-14	12.77	12.99	12.48	12.79	1373500
2004-01-15	12.86	13.11	12.57	12.98	505700
2004-01-16	12.94	13.61	12.94	13.60	1110300
2004-01-20	13.62	13.67	13.22	13.26	1327200
2004-01-21	13.27	14.14	13.14	13.75	1268200
2004-01-22	13.80	13.99	13.14	13.14	1414800
2004-01-23	13.80	13.88	13.39	13.87	1026700
2004-01-26	14.13	14.13	13.67	13.94	789700
2004-01-27	13.94	14.09	13.62	13.82	551100
2004-01-28	13.96	14.11	13.49	13.66	653100
2004-01-29	13.59	13.82	13.23	13.65	648100
2004-01-30	13.64	14.04	13.27	13.86	605100
2004-02-02	13.97	14.35	13.79	14.04	640400
2004-02-03	13.94	14.38	13.89	14.03	519000
2004-02-04	13.99	14.03	13.57	13.65	1059600
2004-02-05	13.85	13.89	13.48	13.56	753000
2004-02-06	13.60	14.06	13.53	14.02	1113900
2004-02-09	14.05	14.38	13.76	13.84	929500
2004-02-10	13.79	13.80	13.10	13.33	2255600
2004-02-11	13.53	13.59	12.88	13.29	1284100
2004-02-12	13.11	14.33	12.99	13.87	1670300
2004-02-13	13.96	14.18	13.52	13.58	981700
2004-02-17	13.58	13.58	13.22	13.30	821600
2004-02-18	13.34	13.36	13.08	13.12	648200
2004-02-19	13.33	13.46	12.74	12.82	945500
2004-02-20	12.88	13.15	12.57	12.88	1346800
2004-02-23	12.86	12.91	12.34	12.42	934300
2004-02-24	12.38	12.69	12.16	12.48	770600
2004-02-25	12.51	12.75	12.46	12.60	516300
2004-02-26	12.55	12.91	12.31	12.65	707000
2004-02-27	12.74	13.25	12.56	13.24	1186500
2004-03-01	13.27	13.40	13.13	13.40	827000
2004-03-02	13.28	13.43	13.15	13.16	556100
2004-03-03	13.15	13.30	12.85	13.06	705600
2004-03-04	13.11	13.93	13.02	13.76	1108300
2004-03-05	13.58	13.91	13.50	13.75	375100
2004-03-08	13.80	14.18	13.80	14.08	1039400
2004-03-09	14.01	14.08	13.47	13.77	825900
2004-03-10	13.67	13.80	13.41	13.59	1188300
2004-03-11	13.59	13.93	13.42	13.43	1571800
2004-03-12	13.67	14.08	13.59	13.93	969600
2004-03-15	13.90	14.27	13.16	13.20	1589200
2004-03-16	13.46	13.67	12.92	13.23	924800
2004-03-17	13.40	13.80	13.30	13.69	625600
2004-03-18	13.38	13.93	13.38	13.69	526200
2004-03-19	13.86	13.98	13.56	13.64	437800
2004-03-22	13.57	13.58	12.92	13.11	693500
2004-03-23	13.85	13.94	13.15	13.54	1240600
2004-03-24	13.35	13.70	13.15	13.34	538200
2004-03-25	13.30	13.95	13.22	13.85	945600
2004-03-26	13.90	14.11	13.44	13.51	957600
2004-03-29	13.49	14.27	13.49	13.91	971100
2004-03-30	14.04	14.63	13.90	14.58	1282400
2004-03-31	15.27	15.97	14.62	14.86	2673700
2004-04-01	14.70	15.14	14.56	14.85	967700
2004-04-02	15.00	15.55	14.87	15.42	1351400
2004-04-05	15.31	15.74	15.29	15.67	1550700
2004-04-06	15.52	15.61	14.62	14.75	2266100
2004-04-07	14.87	15.57	14.56	15.16	2908800
2004-04-08	15.43	15.61	15.25	15.32	840600
2004-04-12	14.57	14.97	14.41	14.70	1807800
2004-04-13	14.87	14.87	14.06	14.37	1281500
2004-04-14	14.25	14.82	13.93	14.19	1190500
2004-04-15	14.17	14.32	13.90	14.29	777400
2004-04-16	14.28	14.34	14.02	14.13	620800
2004-04-19	14.29	14.59	14.08	14.54	633100
2004-04-20	14.48	14.85	14.15	14.27	787100
2004-04-21	14.33	14.73	14.23	14.54	754500
2004-04-22	14.73	14.89	14.46	14.80	702000
2004-04-23	14.86	14.92	14.37	14.63	1110000
2004-04-26	14.76	15.02	14.73	14.87	1379000
2004-04-27	14.97	15.10	14.60	15.04	1309200
2004-04-28	14.86	14.92	14.21	14.40	990200
2004-04-29	14.42	14.52	14.06	14.22	752100
2004-04-30	14.32	14.52	13.96	14.26	1242200
2004-05-03	14.74	14.85	14.09	14.33	1389300
2004-05-04	14.54	14.65	13.99	14.11	1612900
2004-05-05	13.95	14.46	13.95	14.31	460400
2004-05-06	14.24	14.33	13.50	13.91	683700
2004-05-07	13.74	14.11	12.82	12.87	1524300
2004-05-10	12.92	13.12	12.46	12.61	1996000
2004-05-11	12.79	12.98	12.52	12.70	1199600
2004-05-12	12.78	13.30	12.18	13.03	1928900
2004-05-13	12.88	13.34	12.64	12.98	1050800
2004-05-14	14.17	14.31	13.03	13.14	4000100
2004-05-17	13.01	13.39	12.90	12.95	1406500
2004-05-18	12.98	13.36	12.95	13.05	959800
2004-05-19	13.25	13.57	12.83	13.05	762400
2004-05-20	12.90	13.28	12.64	12.85	852500
2004-05-21	12.89	13.21	12.81	13.03	689800
2004-05-24	13.03	13.29	12.97	13.17	460500
2004-05-25	13.34	13.44	12.90	13.43	896400
2004-05-26	13.54	13.71	13.23	13.29	680300
2004-05-27	13.26	13.67	13.12	13.18	616700
2004-05-28	13.31	13.45	13.18	13.39	803100
2004-06-01	13.37	13.66	13.27	13.66	757200
2004-06-02	13.48	13.48	13.06	13.33	1285500
2004-06-03	13.20	13.34	12.77	12.88	842900
2004-06-04	13.10	13.11	12.88	13.01	620800
2004-06-07	13.01	13.16	12.91	13.05	522000
2004-06-08	12.88	13.09	12.76	12.82	493700
2004-06-09	12.82	12.83	12.09	12.35	1203300
2004-06-10	12.59	12.64	11.80	11.99	1396000
2004-06-14	12.01	12.22	11.60	12.09	1501800
2004-06-15	12.28	12.40	11.95	12.10	1196100
2004-06-16	12.29	12.29	11.89	12.08	615400
2004-06-17	12.12	12.19	11.72	12.05	599500
2004-06-18	11.72	12.08	11.62	11.83	514500
2004-06-21	11.72	12.03	11.71	11.82	829300
2004-06-22	11.82	11.91	11.21	11.88	1475000
2004-06-23	11.83	12.58	11.80	12.58	1216200
2004-06-24	12.69	12.78	12.29	12.38	633900
2004-06-25	12.27	12.74	12.25	12.69	1345500
2004-06-28	12.99	13.01	12.22	12.35	648000
2004-06-29	12.55	12.78	12.27	12.69	838000
2004-06-30	12.78	12.83	12.41	12.64	622700
2004-07-01	12.52	12.76	12.27	12.48	690300
2004-07-02	12.38	12.58	12.27	12.47	240000
2004-07-06	12.31	12.47	11.85	12.06	623400
2004-07-07	11.88	12.22	11.71	11.85	560300
2004-07-08	11.71	11.99	11.36	11.38	627700
2004-07-09	11.50	11.62	11.39	11.46	354100
2004-07-12	11.43	11.55	11.31	11.40	616100
2004-07-13	11.29	11.69	11.29	11.38	553400
2004-07-14	11.25	11.85	11.09	11.74	903400
2004-07-15	11.71	11.86	11.62	11.79	447100
2004-07-16	11.83	11.86	11.34	11.41	461100
2004-07-19	11.32	11.44	10.38	11.20	1334900
2004-07-20	11.20	11.65	10.94	11.56	707700
2004-07-21	11.67	11.67	10.70	10.72	589800
2004-07-22	10.69	11.03	10.53	10.91	798700
2004-07-23	10.87	10.93	10.13	10.14	1089400
2004-07-26	10.25	10.30	9.36	9.72	1979300
2004-07-27	9.61	9.78	9.44	9.59	1454200
2004-07-28	9.36	9.71	9.36	9.57	1009500
2004-07-29	9.59	9.95	9.48	9.67	553600
2004-07-30	9.63	10.13	9.63	10.03	776600
2004-08-02	10.14	10.24	9.79	9.98	704600
2004-08-03	9.90	10.11	9.75	9.99	822900
2004-08-04	10.02	10.09	9.44	9.48	1158700
2004-08-05	9.47	9.51	8.46	9.14	1594800
2004-08-06	8.89	9.25	8.07	8.28	2281600
2004-08-09	8.39	8.43	7.88	7.91	918000
2004-08-10	8.48	9.71	8.38	9.60	3470200
2004-08-11	9.55	10.19	9.15	9.99	1546100
2004-08-12	9.87	9.96	9.52	9.59	969400
2004-08-13	9.69	9.72	9.06	9.21	1002100
2004-08-16	9.08	10.38	9.08	10.18	1102900
2004-08-17	10.31	10.58	10.08	10.19	957100
2004-08-18	10.26	10.39	10.07	10.32	1049100
2004-08-19	10.23	10.33	9.94	9.99	892500
2004-08-20	10.11	10.54	10.02	10.54	781200
2004-08-23	10.63	10.77	10.09	10.14	614000
2004-08-24	10.32	10.40	9.83	9.91	881400
2004-08-25	10.00	10.00	9.68	9.96	643000
2004-08-26	10.02	10.22	9.73	9.96	471000
2004-08-27	9.90	10.50	9.87	10.40	592800
2004-08-30	10.36	10.38	9.78	9.92	534600
2004-08-31	9.83	10.21	9.63	9.91	377600
2004-09-01	10.04	10.68	9.75	10.19	519100
2004-09-02	10.24	10.54	10.09	10.48	351300
2004-09-03	10.35	10.65	10.09	10.21	273800
2004-09-07	10.53	10.60	10.24	10.45	902800
2004-09-08	10.60	10.63	10.33	10.33	593700
2004-09-09	10.35	10.63	10.16	10.61	506600
2004-09-10	10.61	10.84	10.38	10.82	579500
2004-09-13	10.84	11.21	10.75	11.06	748200
2004-09-14	11.15	11.47	10.99	11.28	678100
2004-09-15	11.37	11.42	10.85	10.94	614000
2004-09-16	11.03	11.43	10.91	11.36	487100
2004-09-17	11.30	11.64	11.19	11.28	448400
2004-09-20	11.34	11.50	11.01	11.22	774700
2004-09-21	11.29	11.39	11.07	11.33	478400
2004-09-22	11.22	11.37	10.84	10.93	630600
2004-09-23	10.84	11.17	10.83	10.84	440200
2004-09-24	10.83	11.12	10.81	11.12	409900
2004-09-27	10.97	11.02	10.67	10.67	468700
2004-09-28	10.81	10.91	10.60	10.81	447100
2004-09-29	10.69	10.85	10.36	10.53	668800
2004-09-30	10.39	10.90	10.37	10.73	560500
2004-10-01	10.73	11.39	10.71	11.35	621100
2004-10-04	11.39	11.60	11.24	11.43	659900
2004-10-05	11.57	11.70	11.16	11.16	473900
2004-10-06	11.16	11.39	11.03	11.33	420600
2004-10-07	11.19	11.33	10.91	10.99	353300
2004-10-08	11.12	11.12	10.66	10.69	377900
2004-10-11	10.65	11.02	10.61	11.02	304100
2004-10-12	10.88	11.20	10.80	11.14	588600
2004-10-13	11.29	11.49	10.63	10.65	1023300
2004-10-14	10.76	10.83	10.48	10.51	223300
2004-10-15	10.57	10.83	10.37	10.58	410100
2004-10-18	10.50	10.99	10.47	10.83	332000
2004-10-19	10.74	11.03	10.71	10.71	390000
2004-10-20	10.70	10.93	10.65	10.91	340500
2004-10-21	10.97	11.12	10.72	10.95	452800
2004-10-22	10.98	11.04	10.63	10.71	446100
2004-10-25	10.65	10.92	10.56	10.72	729700
2004-10-26	10.92	11.05	10.50	10.98	451300
2004-10-27	10.93	11.45	10.91	11.41	614200
2004-10-28	11.26	11.53	11.12	11.45	566000
2004-10-29	11.48	11.50	11.03	11.50	506500
2004-11-01	11.44	11.57	11.09	11.27	633400
2004-11-02	11.42	11.65	11.15	11.36	1078400
2004-11-03	11.61	11.97	11.40	11.87	896900
2004-11-04	11.95	12.08	11.68	12.08	509100
2004-11-05	12.46	12.82	11.96	12.56	1603600
2004-11-08	12.46	13.17	12.46	13.02	1100600
2004-11-09	12.92	13.48	12.92	13.40	801200
2004-11-10	13.47	13.76	13.22	13.45	762800
2004-11-11	13.42	13.64	13.38	13.48	536500
2004-11-12	13.61	13.61	13.14	13.37	584400
2004-11-15	13.38	13.56	13.01	13.39	504300
2004-11-16	13.23	13.50	13.16	13.42	719900
2004-11-17	13.46	13.91	13.25	13.53	624000
2004-11-18	13.48	13.54	13.33	13.48	266000
2004-11-19	13.27	13.48	13.04	13.10	481100
2004-11-22	13.01	13.03	12.65	12.77	895800
2004-11-23	12.64	12.84	12.50	12.72	540900
2004-11-24	12.62	13.12	12.60	12.89	333000
2004-11-26	12.85	12.92	12.64	12.67	236000
2004-11-29	12.79	13.00	12.55	12.93	620800
2004-11-30	12.92	13.01	12.50	12.82	642400
2004-12-01	12.80	13.44	12.79	13.31	939700
2004-12-02	13.35	13.43	13.11	13.30	623100
2004-12-03	13.06	13.40	12.92	13.04	642500
2004-12-06	12.92	13.01	12.81	12.89	632800
2004-12-07	12.94	13.01	12.52	12.61	645700
2004-12-08	12.61	12.75	12.35	12.65	808700
2004-12-09	12.41	13.09	12.35	13.09	725400
2004-12-10	12.96	13.14	12.90	13.02	487500
2004-12-13	13.20	13.57	13.14	13.55	679000
2004-12-14	13.48	13.64	13.35	13.62	780500
2004-12-15	13.66	14.51	13.53	14.23	1599200
2004-12-16	14.25	14.30	13.67	13.80	543900
2004-12-17	13.76	14.01	13.69	13.98	558000
2004-12-20	13.80	14.15	13.54	13.56	623800
2004-12-21	13.69	13.90	13.34	13.54	475700
2004-12-22	13.47	13.80	13.40	13.57	682300
2004-12-23	13.43	13.94	13.43	13.72	170600
2004-12-27	13.76	13.76	13.27	13.39	445800
2004-12-28	13.29	13.49	13.01	13.47	434100
2004-12-29	13.36	13.54	13.25	13.39	477000
2004-12-30	13.31	13.54	13.29	13.40	229600
2004-12-31	13.44	13.44	13.09	13.10	415800
2005-01-03	13.23	13.33	12.86	13.02	610700
2005-01-04	13.06	13.14	12.33	12.65	826500
2005-01-05	12.51	12.87	11.95	12.09	949900
2005-01-06	12.22	12.50	12.22	12.31	620900
2005-01-07	12.48	12.49	11.84	12.00	550000
2005-01-10	12.04	12.46	11.93	11.99	466000
2005-01-11	11.97	12.13	11.77	12.08	901500
2005-01-12	12.27	12.30	11.79	12.12	1304800
2005-01-13	12.22	12.44	11.55	11.69	799600
2005-01-14	12.01	12.01	11.46	11.70	990100
2005-01-18	11.68	12.33	11.57	12.24	742400
2005-01-19	12.31	12.60	12.19	12.38	1164700
2005-01-20	12.31	12.51	12.06	12.28	616900
2005-01-21	12.38	12.38	11.80	11.95	821400
2005-01-24	11.99	12.18	11.52	11.67	675600
2005-01-25	11.89	12.04	11.46	11.56	527400
2005-01-26	11.61	11.89	11.51	11.79	387700
2005-01-27	11.74	12.10	11.49	11.84	517600
2005-01-28	11.96	12.06	11.49	11.59	794700
2005-01-31	11.74	12.04	11.62	11.78	415900
2005-02-01	11.75	12.39	11.74	12.29	763700
2005-02-02	12.18	12.38	11.97	12.13	578300
2005-02-03	12.03	12.08	11.76	11.93	421800
2005-02-04	10.78	11.97	10.78	11.71	2784700
2005-02-07	11.81	11.85	11.56	11.63	1093500
2005-02-08	11.62	11.69	11.29	11.47	653100
2005-02-09	11.42	11.47	10.93	11.02	888700
2005-02-10	10.97	11.10	10.74	10.97	737000
2005-02-11	11.01	11.07	10.74	10.95	821900
2005-02-14	11.03	11.05	10.71	10.75	836200
2005-02-15	10.80	11.03	10.70	10.84	557800
2005-02-16	10.76	11.04	10.66	10.97	833400
2005-02-17	10.97	11.07	10.70	10.76	697400
2005-02-18	10.83	10.83	10.63	10.67	352700
2005-02-22	10.54	10.88	10.33	10.34	1103400
2005-02-23	10.46	10.62	10.25	10.62	712500
2005-02-24	10.55	10.97	10.33	10.92	840700
2005-02-25	10.97	11.29	10.82	11.26	441000
2005-02-28	11.15	11.21	10.70	10.86	654300
2005-03-01	10.85	10.97	10.64	10.85	671000
2005-03-02	11.07	11.08	10.67	10.68	558800
2005-03-03	10.76	10.94	10.64	10.85	1069600
2005-03-04	10.87	10.97	10.43	10.46	943500
2005-03-07	10.46	10.50	10.32	10.38	903000
2005-03-08	10.32	10.36	10.07	10.07	651300
2005-03-09	10.12	10.23	9.37	9.58	1514000
2005-03-10	9.68	9.95	9.57	9.81	1176400
2005-03-11	9.80	9.97	9.49	9.68	693700
2005-03-14	9.67	10.15	9.60	10.07	749200
2005-03-15	10.00	10.35	9.57	9.67	1546800
2005-03-16	9.62	9.68	9.45	9.65	696600
2005-03-17	9.65	9.74	9.53	9.70	1106900
2005-03-18	9.67	9.85	9.52	9.57	718200
2005-03-21	9.58	9.66	9.40	9.54	289400
2005-03-22	9.49	9.99	9.48	9.84	1063100
2005-03-23	9.92	9.95	9.76	9.88	544600
2005-03-24	9.89	10.57	9.85	10.37	1062400
2005-03-28	10.37	10.49	10.01	10.11	505100
2005-03-29	10.16	10.23	9.65	9.73	855800
2005-03-30	9.81	9.99	9.76	9.99	465200
2005-03-31	9.87	9.92	9.53	9.65	748400
2005-04-01	9.76	10.06	9.09	9.31	1419200
2005-04-04	9.39	9.46	9.00	9.34	1232600
2005-04-05	9.33	9.71	9.33	9.71	1134400
2005-04-06	10.01	10.87	9.76	10.53	3028600
2005-04-07	10.77	10.86	10.20	10.54	1001800
2005-04-08	10.51	10.62	10.14	10.23	889100
2005-04-11	10.22	10.57	10.17	10.34	856600
2005-04-12	10.25	10.81	10.02	10.76	1153300
2005-04-13	10.81	11.05	10.44	10.50	1109400
2005-04-14	10.70	10.82	10.47	10.47	941400
2005-04-15	10.49	10.97	10.49	10.84	1407700
2005-04-18	10.77	11.01	10.55	10.73	1066400
2005-04-19	10.76	10.84	10.33	10.74	1270400
2005-04-20	10.82	11.01	10.68	11.00	688200
2005-04-21	11.01	11.33	10.95	11.28	826400
2005-04-22	11.34	11.48	10.86	11.19	1312500
2005-04-25	11.25	11.31	11.02	11.29	419600
2005-04-26	11.30	11.31	10.96	11.01	765900
2005-04-27	10.94	11.03	10.66	10.80	869500
2005-04-28	10.74	10.76	10.33	10.33	540000
2005-04-29	10.46	10.69	10.14	10.46	802900
2005-05-02	10.37	10.68	10.17	10.65	1106500
2005-05-03	10.63	10.80	10.41	10.67	1118900
2005-05-04	10.69	10.90	10.50	10.85	855100
2005-05-05	11.01	11.01	10.55	10.76	1383200
2005-05-06	10.88	11.04	10.74	10.94	558100
2005-05-09	10.90	11.09	10.72	11.02	447200
2005-05-10	10.94	11.10	10.86	10.92	805600
2005-05-11	11.04	11.04	10.75	10.89	496800
2005-05-12	10.67	11.09	10.49	10.74	543500
2005-05-13	10.87	10.95	10.23	10.45	909800
2005-05-16	10.43	10.66	10.23	10.60	429100
2005-05-17	10.62	10.62	10.09	10.37	654100
2005-05-18	10.42	10.73	10.37	10.62	637500
2005-05-19	10.64	10.84	10.60	10.84	651100
2005-05-20	10.99	11.03	10.50	10.64	1221800
2005-05-23	10.62	10.78	10.31	10.65	1010400
2005-05-24	10.66	10.76	10.32	10.34	1219400
2005-05-25	10.27	10.37	9.88	9.97	721300
2005-05-26	10.18	10.29	10.01	10.09	775900
2005-05-27	10.18	11.17	9.86	10.86	2908800
2005-05-31	10.80	11.02	10.76	10.78	832900
2005-06-01	10.74	11.11	10.74	10.95	845700
2005-06-02	11.03	11.05	10.86	10.95	414100
2005-06-03	10.89	10.91	10.56	10.64	946200
2005-06-06	10.69	10.74	10.47	10.49	406100
2005-06-07	10.48	10.73	10.46	10.54	663700
2005-06-08	10.55	10.76	10.54	10.65	804100
2005-06-09	10.57	10.99	10.46	10.96	874600
2005-06-10	10.97	11.17	10.97	11.15	625400
2005-06-13	11.12	11.60	11.12	11.39	1173900
2005-06-14	11.45	12.04	11.39	12.03	2247500
2005-06-15	12.04	12.04	11.69	12.03	1063400
2005-06-16	12.08	12.32	12.04	12.32	968300
2005-06-17	11.85	12.04	11.48	11.96	2246100
2005-06-20	11.99	12.17	11.96	12.00	773600
2005-06-21	11.97	12.15	11.91	11.98	671800
2005-06-22	12.08	12.18	11.99	12.12	887200
2005-06-23	12.15	12.32	12.08	12.18	1163900
2005-06-24	12.92	13.10	12.12	12.28	4839200
2005-06-27	12.17	12.35	12.09	12.24	1376200
2005-06-28	12.36	12.58	12.31	12.52	1064900
2005-06-29	12.57	12.61	12.37	12.43	1324100
2005-06-30	12.38	12.47	12.21	12.29	730900
2005-07-01	12.27	12.40	11.86	12.22	714900
2005-07-05	12.22	12.67	12.07	12.67	735200
2005-07-06	12.69	12.76	12.08	12.70	918400
2005-07-07	12.68	12.87	12.55	12.82	942800
2005-07-08	12.92	13.53	12.88	13.48	1282400
2005-07-11	13.57	13.61	13.14	13.45	2312200
2005-07-12	13.45	13.53	13.17	13.21	1143100
2005-07-13	13.14	13.30	12.90	12.99	840600
2005-07-14	13.11	13.12	12.90	13.04	632000
2005-07-15	12.98	13.48	12.98	13.39	882300
2005-07-18	13.29	13.48	13.20	13.35	588000
2005-07-19	13.37	13.91	13.37	13.81	917300
2005-07-20	13.64	14.94	13.62	14.71	2363900
2005-07-21	14.71	14.87	14.24	14.57	964300
2005-07-22	14.50	14.73	14.19	14.73	564600
2005-07-25	14.69	14.74	14.34	14.40	435800
2005-07-26	14.22	14.94	14.18	14.70	663900
2005-07-27	14.69	14.81	14.09	14.36	579200
2005-07-28	14.46	14.50	14.23	14.32	715500
2005-07-29	14.37	14.54	14.19	14.41	705000
2005-08-01	14.37	15.00	14.37	14.93	1051500
2005-08-02	14.88	15.33	14.87	15.25	1222600
2005-08-03	15.25	15.39	15.08	15.20	540100
2005-08-04	15.12	15.18	14.59	14.69	518900
2005-08-05	14.72	15.57	14.72	14.90	1779400
2005-08-08	14.97	15.20	14.12	14.36	1784000
2005-08-09	14.37	14.85	14.21	14.69	915500
2005-08-10	14.80	14.97	14.49	14.71	601600
2005-08-11	14.62	14.73	14.40	14.50	839800
2005-08-12	14.41	14.78	14.35	14.65	682100
2005-08-15	14.59	14.92	14.50	14.72	463300
2005-08-16	14.77	14.87	14.32	14.35	368700
2005-08-17	14.33	14.55	14.09	14.38	473500
2005-08-18	14.30	14.57	14.11	14.32	551200
2005-08-19	14.28	14.43	14.13	14.17	559000
2005-08-22	14.20	14.75	14.18	14.72	808100
2005-08-23	16.78	16.98	15.60	16.43	7509800
2005-08-24	16.26	16.96	16.08	16.71	2359900
2005-08-25	16.71	17.13	16.35	16.49	1912800
2005-08-26	16.38	16.48	16.05	16.06	878700
2005-08-29	16.04	16.71	16.00	16.64	793300
2005-08-30	16.70	16.83	16.45	16.57	754100
2005-08-31	16.66	17.46	16.61	17.46	1468500
2005-09-01	17.37	17.58	17.03	17.27	973000
2005-09-02	17.20	17.43	16.84	16.98	514200
2005-09-06	17.12	17.74	16.99	17.74	1332400
2005-09-07	17.79	18.47	17.62	17.81	1800100
2005-09-08	17.66	17.76	16.92	17.29	1748900
2005-09-09	17.29	17.40	16.38	17.37	1716400
2005-09-12	17.38	17.72	17.33	17.51	814000
2005-09-13	17.51	17.58	16.91	17.10	733800
2005-09-14	17.20	17.24	16.71	16.76	686200
2005-09-15	16.83	17.19	16.83	16.89	835800
2005-09-16	16.99	17.33	16.84	17.33	943600
2005-09-19	17.38	17.53	17.21	17.43	986300
2005-09-20	17.53	17.65	17.28	17.36	1112400
2005-09-21	16.50	16.73	15.57	15.80	2873300
2005-09-22	15.69	15.81	15.32	15.74	1278500
2005-09-23	15.77	15.87	15.30	15.61	733900
2005-09-26	15.69	15.99	15.60	15.80	622400
2005-09-27	16.18	16.25	15.34	15.76	1208200
2005-09-28	15.72	15.92	15.49	15.67	740900
2005-09-29	15.66	15.97	15.52	15.76	599900
2005-09-30	15.85	15.91	15.46	15.62	665800
2005-10-03	15.70	16.25	15.63	15.88	1569400
2005-10-04	15.90	16.54	15.86	16.04	968300
2005-10-05	15.97	16.18	15.53	15.73	1753100
2005-10-06	15.71	15.80	14.65	14.84	1897900
2005-10-07	14.86	15.16	14.62	14.70	1048500
2005-10-10	14.72	15.05	14.65	14.92	1099100
2005-10-11	15.05	15.17	14.32	14.45	1385400
2005-10-12	14.34	14.34	13.66	13.84	1672200
2005-10-13	13.90	14.64	13.79	14.45	1258100
2005-10-14	14.55	14.86	14.19	14.86	878900
2005-10-17	14.80	15.12	14.48	14.82	646200
2005-10-18	14.86	14.86	14.33	14.37	795800
2005-10-19	14.26	14.64	14.03	14.54	1574400
2005-10-20	14.44	14.54	14.16	14.26	764800
2005-10-21	14.22	14.49	14.22	14.33	548600
2005-10-24	14.45	15.18	14.25	15.18	897000
2005-10-25	15.06	15.31	14.95	15.21	467900
2005-10-26	15.16	15.65	15.11	15.40	743300
2005-10-27	15.13	15.28	14.53	14.60	867200
2005-10-28	14.64	14.97	14.60	14.76	632200
2005-10-31	14.90	15.29	14.82	15.14	592300
2005-11-01	15.07	15.46	15.05	15.26	611800
2005-11-02	15.26	15.73	15.20	15.67	516800
2005-11-03	15.81	16.35	15.66	15.69	1111800
2005-11-04	16.64	17.66	16.27	17.65	2794300
2005-11-07	17.65	17.66	16.62	16.83	1872000
2005-11-08	16.75	17.07	16.67	16.91	805400
2005-11-09	16.97	17.24	16.61	16.91	1338900
2005-11-10	16.99	17.28	16.75	17.10	798900
2005-11-11	17.03	17.24	16.92	17.19	501900
2005-11-14	17.13	17.26	16.71	16.83	451100
2005-11-15	16.86	17.19	16.65	16.72	776400
2005-11-16	16.71	17.01	16.27	16.49	718300
2005-11-17	16.44	17.02	16.36	16.97	819600
2005-11-18	17.07	17.41	16.95	17.21	726900
2005-11-21	17.15	17.71	17.02	17.60	793000
2005-11-22	17.58	18.47	17.42	18.28	1602300
2005-11-23	18.29	18.37	17.74	17.80	648500
2005-11-25	17.71	17.84	17.46	17.52	193700
2005-11-28	17.50	17.76	17.10	17.16	1283200
2005-11-29	17.16	17.47	17.12	17.26	809100
2005-11-30	17.15	17.40	16.82	16.90	1108700
2005-12-01	16.87	17.40	16.84	17.29	1444200
2005-12-02	17.29	17.55	17.04	17.25	1003300
2005-12-05	17.34	17.43	17.11	17.32	1149200
2005-12-06	17.33	17.43	16.98	17.12	1080600
2005-12-07	17.43	17.50	16.96	17.35	1352000
2005-12-08	17.37	17.65	17.04	17.28	1576600
2005-12-09	17.29	17.58	17.00	17.11	801900
2005-12-12	17.10	17.13	16.21	16.47	1204400
2005-12-13	16.55	16.81	16.38	16.43	1216600
2005-12-14	16.60	16.97	16.45	16.72	942900
2005-12-15	16.78	17.14	16.73	17.02	954600
2005-12-16	17.20	17.50	17.00	17.18	1343400
2005-12-19	17.28	17.52	16.56	16.59	1580800
2005-12-20	16.57	16.79	16.29	16.42	1145200
2005-12-21	16.51	16.76	16.37	16.66	1282900
2005-12-22	16.69	16.69	16.18	16.29	1256400
2005-12-23	16.33	17.16	16.29	16.91	1553800
2005-12-27	17.05	17.06	16.52	16.62	896900
2005-12-28	16.74	16.79	16.39	16.54	1734200
2005-12-29	17.74	18.42	17.38	18.27	9995400
2005-12-30	18.29	18.33	17.57	17.77	1918400
2006-01-03	17.91	19.52	17.63	19.08	4499700
2006-01-04	20.19	20.66	20.05	20.40	13320500
2006-01-05	20.59	21.24	20.15	20.99	5759800
2006-01-06	21.33	21.83	21.02	21.48	4145800
2006-01-09	22.30	23.46	22.11	23.44	7313400
2006-01-10	22.78	23.43	22.59	23.28	3862300
2006-01-11	23.57	23.67	22.82	23.03	3123500
2006-01-12	22.73	23.15	22.50	22.68	2974700
2006-01-13	22.31	23.09	22.31	22.71	1989900
2006-01-17	22.54	22.73	22.40	22.71	976800
2006-01-18	22.50	22.91	22.32	22.60	1439900
2006-01-19	22.66	23.38	22.40	22.84	1964400
2006-01-20	22.27	22.36	21.15	21.57	3584200
2006-01-23	21.52	21.85	21.16	21.71	1411000
2006-01-24	21.86	21.89	21.59	21.75	1127300
2006-01-25	21.79	22.32	21.74	21.78	1381800
2006-01-26	22.04	22.42	21.77	22.41	1257100
2006-01-27	22.49	23.10	22.46	22.77	1282700
2006-01-30	22.86	23.00	22.44	22.50	1251000
2006-01-31	22.45	22.68	22.16	22.63	1076100
2006-02-01	22.48	23.14	22.48	22.81	1287400
2006-02-02	22.67	22.89	21.68	21.77	1582400
2006-02-03	21.71	21.78	21.20	21.50	1055200
2006-02-06	21.59	21.78	21.01	21.42	1137900
2006-02-07	21.26	21.29	20.70	21.01	1435500
2006-02-08	22.21	22.21	21.42	21.72	1697000
2006-02-09	21.88	22.10	21.22	21.34	1138200
2006-02-10	21.24	21.33	20.49	21.17	1172100
2006-02-13	21.16	21.24	20.35	20.64	1295800
2006-02-14	20.70	21.62	20.65	21.53	1281400
2006-02-15	21.59	22.08	21.38	21.74	1032900
2006-02-16	21.59	22.17	21.41	22.08	1354700
2006-02-17	22.27	22.52	21.66	21.89	1445700
2006-02-21	21.99	22.13	21.15	21.23	1076600
2006-02-22	21.23	21.81	20.96	21.72	734700
2006-02-23	21.74	22.22	21.39	21.96	729600
2006-02-24	21.94	22.32	21.72	22.31	830400
2006-02-27	22.31	24.86	22.15	24.83	5853400
2006-02-28	24.31	24.42	23.29	23.62	3249400
2006-03-01	23.62	24.92	23.15	24.60	2807900
2006-03-02	24.45	24.63	23.71	24.06	1253100
2006-03-03	24.07	24.87	23.76	23.93	1655500
2006-03-06	24.08	24.11	23.31	23.46	1050300
2006-03-07	23.32	23.63	22.38	22.54	1571200
2006-03-08	22.43	23.31	21.95	23.07	1584300
2006-03-09	23.16	23.57	22.78	22.85	1192500
2006-03-10	22.90	23.44	22.71	23.18	815300
2006-03-13	23.20	23.57	23.00	23.04	850400
2006-03-14	22.96	23.56	22.84	23.43	832700
2006-03-15	23.35	24.01	23.35	23.89	866800
2006-03-16	23.89	24.08	23.39	23.44	745500
2006-03-17	23.51	23.70	23.32	23.39	1230000
2006-03-20	23.38	24.85	23.36	24.07	1573700
2006-03-21	24.08	24.14	22.78	22.97	1168100
2006-03-22	22.94	23.52	22.16	23.36	1115500
2006-03-23	23.27	23.38	22.31	22.37	1092000
2006-03-24	22.45	22.94	22.22	22.45	1159700
2006-03-27	22.38	22.46	21.86	22.06	914800
2006-03-28	21.99	22.18	21.46	21.46	995600
2006-03-29	21.35	21.42	20.86	21.23	1679100
2006-03-30	21.19	21.57	20.71	20.73	2171800
2006-03-31	20.73	20.98	20.25	20.50	3216800
2006-04-03	20.41	20.76	20.28	20.37	2137900
2006-04-04	20.40	20.76	19.95	20.30	1182600
2006-04-05	20.54	20.69	20.22	20.38	1312600
2006-04-06	20.63	20.73	19.63	19.71	1809400
2006-04-07	19.71	20.10	19.22	19.49	2011600
2006-04-10	19.43	19.99	19.32	19.72	1823500
2006-04-11	19.71	19.79	19.08	19.28	2240800
2006-04-12	19.15	19.64	18.41	19.59	1700900
2006-04-13	19.48	21.10	19.20	20.41	5513800
2006-04-17	20.82	21.13	19.89	20.02	7761900
2006-04-18	19.95	20.27	19.64	20.11	2184500
2006-04-19	19.94	20.17	19.44	19.72	2920700
2006-04-20	19.75	20.73	19.71	20.50	3422800
2006-04-21	20.64	20.66	19.95	20.06	1507900
2006-04-24	20.07	20.32	19.87	20.11	1717400
2006-04-25	20.05	20.15	19.74	19.90	1406700
2006-04-26	19.98	20.17	19.74	20.04	1001300
2006-04-27	19.84	20.45	19.74	19.92	1474500
2006-04-28	19.81	20.31	19.64	19.96	987200
2006-05-01	19.99	20.45	19.54	19.66	1103700
2006-05-02	19.63	19.82	18.83	19.05	1350100
2006-05-03	18.87	19.63	18.73	19.52	1081100
2006-05-04	19.45	19.82	19.29	19.75	701100
2006-05-05	19.95	20.46	19.75	20.14	924800
2006-05-08	20.02	20.22	19.79	20.01	1042600
2006-05-09	19.89	20.08	19.80	19.88	599000
2006-05-10	19.82	19.98	19.44	19.67	1659300
2006-05-11	19.57	19.66	19.06	19.30	1591200
2006-05-12	19.21	19.48	18.65	19.39	2077600
2006-05-15	19.26	19.61	18.62	19.08	970400
2006-05-16	19.01	19.30	18.88	18.98	987800
2006-05-17	18.78	18.92	18.17	18.54	1464500
2006-05-18	18.49	19.06	18.04	18.28	1302400
2006-05-19	18.36	18.70	17.50	18.53	3162000
2006-05-22	18.38	18.58	18.09	18.29	1687300
2006-05-23	18.25	18.55	17.24	17.42	2364200
2006-05-24	17.41	17.60	16.75	17.23	2247800
2006-05-25	17.89	18.64	17.88	18.56	1658700
2006-05-26	18.56	19.52	18.40	19.03	1689000
2006-05-30	18.87	19.06	18.59	18.61	830600
2006-05-31	18.74	18.94	18.24	18.42	1329100
2006-06-01	18.48	18.79	18.13	18.79	1022600
2006-06-02	18.82	19.28	18.63	19.17	1015900
2006-06-05	19.06	19.15	18.17	18.22	1249900
2006-06-06	18.25	18.45	17.75	18.42	1203900
2006-06-07	18.36	18.88	18.15	18.73	1186700
2006-06-08	18.63	19.13	18.11	19.07	1962600
2006-06-09	19.06	19.45	18.67	18.69	963200
2006-06-12	18.69	18.85	17.68	17.77	1007600
2006-06-13	17.72	17.79	16.69	16.76	1829300
2006-06-14	16.80	17.33	16.51	17.26	1354300
2006-06-15	17.44	18.13	17.38	18.02	987900
2006-06-16	17.96	18.05	17.24	17.33	1806700
2006-06-19	17.27	17.40	16.65	16.80	706000
2006-06-20	16.82	17.07	16.60	16.72	549700
2006-06-21	16.71	17.24	16.66	17.04	501200
2006-06-22	17.00	17.34	16.98	17.16	682700
2006-06-23	17.10	18.22	16.95	17.78	1499700
2006-06-26	17.66	17.80	17.28	17.48	732700
2006-06-27	17.48	17.55	16.64	16.68	974200
2006-06-28	16.73	16.90	16.18	16.65	900100
2006-06-29	16.68	17.49	16.60	17.43	1520900
2006-06-30	17.50	17.87	17.18	17.59	1109300
2006-07-03	17.55	17.76	17.47	17.76	315900
2006-07-05	17.61	17.71	17.20	17.38	754900
2006-07-06	17.40	17.65	17.24	17.38	597300
2006-07-07	17.33	17.50	16.82	16.89	990067
2006-07-10	17.23	17.34	16.54	16.62	607981
2006-07-11	16.56	16.80	16.27	16.71	777608
2006-07-12	16.74	16.90	16.26	16.31	585067
2006-07-13	16.21	16.22	15.41	15.52	1101965
2006-07-14	15.50	15.65	15.12	15.44	1595707
2006-07-17	15.41	15.75	15.08	15.22	470072
2006-07-18	15.20	15.33	14.60	14.91	1499906
2006-07-19	14.87	15.71	14.87	15.48	1082176
2006-07-20	15.55	15.65	15.15	15.20	758364
2006-07-21	15.12	15.17	14.60	14.80	1064180
2006-07-24	14.85	15.55	14.85	15.43	711192
2006-07-25	15.46	15.91	15.39	15.72	759402
2006-07-26	15.65	16.27	15.48	16.03	822536
2006-07-27	16.18	16.26	15.41	15.61	635386
2006-07-28	15.75	16.17	15.67	15.96	552068
2006-07-31	15.92	16.04	15.61	15.95	602523
2006-08-01	15.78	15.80	15.31	15.45	597910
2006-08-02	15.47	15.86	15.44	15.53	565256
2006-08-03	15.36	16.12	15.07	16.10	985419
2006-08-04	16.27	16.68	15.61	15.80	920647
2006-08-07	15.74	15.82	15.34	15.44	611901
2006-08-08	15.43	15.48	14.68	15.07	795605
2006-08-09	15.59	16.17	15.17	15.40	1210159
2006-08-10	15.32	15.36	14.77	15.01	1585523
2006-08-11	14.92	15.06	14.78	14.87	918911
2006-08-14	14.94	15.23	14.87	14.88	877601
2006-08-15	15.16	15.45	15.03	15.33	627462
2006-08-16	15.46	15.64	15.21	15.52	610554
2006-08-17	14.87	15.34	14.44	15.19	1482142
2006-08-18	15.25	15.29	14.94	15.25	982340
2006-08-21	15.12	15.12	14.82	14.90	610341
2006-08-22	14.86	15.01	14.74	14.90	707850
2006-08-23	14.93	15.01	14.69	14.75	654630
2006-08-24	14.78	15.03	14.74	14.88	531300
2006-08-25	14.78	15.30	14.78	15.08	665102
2006-08-28	15.07	15.46	15.02	15.30	527510
2006-08-29	15.33	15.40	15.01	15.35	728899
2006-08-30	15.32	15.77	15.29	15.44	621073
2006-08-31	15.52	15.75	15.20	15.20	1009763
2006-09-01	15.22	15.28	14.96	14.99	1121994
2006-09-05	15.00	15.60	14.95	15.41	1045954
2006-09-06	15.33	15.42	14.85	14.85	991087
2006-09-07	14.78	14.86	14.30	14.43	1216816
2006-09-08	14.42	14.59	14.14	14.16	1137604
2006-09-11	14.10	14.19	13.83	13.95	1277015
2006-09-12	13.94	14.23	13.71	14.06	1146222
2006-09-13	14.00	14.22	13.91	14.00	944709
2006-09-14	13.98	14.07	13.78	13.80	882552
2006-09-15	13.92	13.93	13.39	13.80	1928207
2006-09-18	13.70	13.98	13.53	13.88	1011925
2006-09-19	13.94	14.08	13.47	13.67	918214
2006-09-20	13.82	13.93	13.37	13.43	821161
2006-09-21	13.42	13.42	12.68	12.73	1674661
2006-09-22	12.69	12.81	12.04	12.25	2681827
2006-09-25	12.32	12.75	12.20	12.60	1242449
2006-09-26	12.60	13.28	12.52	13.17	2787765
2006-09-27	13.07	13.63	13.01	13.61	1700938
2006-09-28	13.62	14.10	13.62	14.01	2361614
2006-09-29	13.96	14.86	13.89	14.73	2693957
2006-10-02	14.68	14.68	13.94	14.04	1551676
2006-10-03	13.98	14.31	13.50	14.23	1558525
2006-10-04	14.15	14.65	13.93	14.59	875541
2006-10-05	14.55	15.15	14.50	15.00	1450950
2006-10-06	14.89	14.98	14.65	14.71	516993
2006-10-09	14.64	15.11	14.46	14.97	635347
2006-10-10	15.04	15.04	14.49	14.55	1368977
2006-10-11	14.46	14.72	14.13	14.45	1373415
2006-10-12	14.48	15.03	14.48	14.96	853976
2006-10-13	15.00	15.39	14.80	15.32	922955
2006-10-16	15.28	15.46	14.99	15.25	672324
2006-10-17	15.10	15.15	14.78	15.04	857400
2006-10-18	15.11	15.34	14.94	15.27	877700
2006-10-19	15.31	15.40	15.02	15.26	1105190
2006-10-20	15.35	15.83	15.17	15.70	1041094
2006-10-23	15.59	15.80	15.42	15.55	707529
2006-10-24	15.46	15.62	15.19	15.46	939960
2006-10-25	15.57	15.80	15.48	15.72	708691
2006-10-26	15.74	16.04	15.54	16.00	728894
2006-10-27	15.99	16.36	15.88	16.25	966072
2006-10-30	16.18	16.23	15.66	15.86	828040
2006-10-31	15.81	15.89	15.48	15.62	592002
2006-11-01	15.69	15.69	14.93	14.97	1079569
2006-11-02	14.81	15.28	14.66	15.11	857040
2006-11-03	13.94	14.59	13.85	14.18	2979464
2006-11-06	14.19	14.68	14.16	14.59	1589161
2006-11-07	14.65	15.29	14.65	15.20	1318349
2006-11-08	15.10	15.40	14.78	15.31	652587
2006-11-09	15.23	15.33	14.46	14.59	1042047
2006-11-10	14.59	14.72	14.40	14.58	703235
2006-11-13	14.59	15.04	14.48	15.01	1129037
2006-11-14	15.03	15.14	14.65	15.11	927819
2006-11-15	15.06	15.17	14.86	15.05	892857
2006-11-16	15.11	15.19	14.84	15.12	578371
2006-11-17	15.11	15.20	14.88	15.13	601012
2006-11-20	14.88	15.13	14.69	14.96	741499
2006-11-21	14.97	15.00	14.52	14.64	1071051
2006-11-22	14.63	15.03	14.60	14.96	845301
2006-11-24	14.83	14.96	14.70	14.90	168130
2006-11-27	14.82	14.86	14.08	14.13	1361738
2006-11-28	14.09	14.33	13.94	13.98	1244494
2006-11-29	14.16	14.36	14.01	14.18	762587
2006-11-30	14.19	14.26	13.93	14.11	1298304
2006-12-01	14.18	14.32	13.94	14.19	963991
2006-12-04	14.22	14.57	14.13	14.39	1398990
2006-12-05	14.49	14.81	14.46	14.73	1113298
2006-12-06	14.74	14.77	14.43	14.51	1004124
2006-12-07	14.55	14.55	13.72	13.92	2052922
2006-12-08	13.90	14.00	13.66	13.81	1086924
2006-12-11	13.79	13.80	13.29	13.53	1379873
2006-12-12	13.48	13.53	13.21	13.30	1150447
2006-12-13	13.27	13.39	12.83	12.89	1835513
2006-12-14	12.93	13.06	12.78	12.82	2234380
2006-12-15	12.90	13.18	12.85	13.13	2255520
2006-12-18	13.00	13.14	12.86	12.94	2355555
2006-12-19	12.84	12.94	12.61	12.74	1450997
2006-12-20	12.73	13.11	12.64	12.74	2199187
2006-12-21	12.70	12.82	12.50	12.50	1541077
2006-12-22	12.53	12.86	12.50	12.63	1566604
2006-12-26	12.60	12.74	12.57	12.70	1217243
2006-12-27	12.68	12.85	12.50	12.71	1266214
2006-12-28	12.63	12.69	12.36	12.46	1457005
2006-12-29	12.40	12.55	12.38	12.43	1477992
2007-01-03	12.53	12.63	11.91	12.17	1983057
2007-01-04	12.19	12.69	12.09	12.62	1879550
2007-01-05	12.55	12.68	12.38	12.62	1333009
2007-01-08	12.83	12.90	12.32	12.83	2516322
2007-01-09	12.82	13.02	12.65	12.94	2435162
2007-01-10	12.84	13.24	12.80	13.16	1866730
2007-01-11	13.14	13.38	13.09	13.17	1189746
2007-01-12	13.14	14.55	13.10	14.29	4414312
2007-01-16	14.26	14.26	13.85	13.98	2034265
2007-01-17	14.00	14.08	13.85	13.91	1586636
2007-01-18	13.86	13.94	13.68	13.80	1525482
2007-01-19	13.76	13.97	13.60	13.94	967435
2007-01-22	13.89	13.89	13.54	13.56	1789146
2007-01-23	13.57	13.94	13.49	13.63	1413672
2007-01-24	13.66	13.68	13.40	13.55	2352457
2007-01-25	13.57	13.95	13.48	13.93	2153348
2007-01-26	13.93	14.15	13.77	14.12	1793841
2007-01-29	14.04	14.13	13.86	13.98	1369293
2007-01-30	13.94	14.07	13.80	13.94	1468581
2007-01-31	13.90	14.04	13.76	13.87	1240675
2007-02-01	13.87	14.04	13.77	13.88	1470018
2007-02-02	13.91	13.92	13.72	13.77	949204
2007-02-05	13.78	13.99	13.70	13.94	1008160
2007-02-06	13.92	13.94	13.68	13.80	1663647
2007-02-07	13.80	14.03	13.80	13.94	1730279
2007-02-08	14.83	16.08	14.50	15.81	5552378
2007-02-09	15.68	16.01	15.36	15.65	2509601
2007-02-12	15.65	15.72	15.13	15.31	1135278
2007-02-13	15.38	15.79	15.38	15.70	1179641
2007-02-14	15.68	16.08	15.68	15.81	1491413
2007-02-15	15.82	15.98	15.67	15.87	1056012
2007-02-16	15.86	16.42	15.62	16.38	1528743
2007-02-20	16.32	16.58	16.18	16.42	1529861
2007-02-21	16.37	16.58	16.31	16.57	976945
2007-02-22	16.58	16.58	16.40	16.57	1253290
2007-02-23	16.52	16.55	16.12	16.19	970995
2007-02-26	16.29	16.41	16.12	16.22	867450
2007-02-27	15.94	15.95	15.12	15.56	2103523
2007-02-28	15.58	15.65	15.15	15.25	1196608
2007-03-01	14.99	15.27	14.69	15.04	1365283
2007-03-02	14.87	14.91	14.28	14.30	2656600
2007-03-05	14.18	14.71	14.10	14.23	1427258
2007-03-06	14.40	14.85	14.35	14.70	1220701
2007-03-07	14.85	14.86	14.51	14.64	921160
2007-03-08	14.74	14.81	14.48	14.53	923902
2007-03-09	14.69	14.78	14.43	14.58	1007026
2007-03-12	14.59	14.75	14.53	14.66	807588
2007-03-13	14.55	14.59	14.12	14.14	1143632
2007-03-14	14.08	14.11	13.67	14.00	1352661
2007-03-15	13.99	14.25	13.93	14.21	678897
2007-03-16	14.20	14.32	13.97	13.99	1085105
2007-03-19	14.09	14.45	14.01	14.30	817701
2007-03-20	14.33	14.42	14.21	14.41	381527
2007-03-21	14.44	14.68	14.20	14.64	855531
2007-03-22	14.59	14.70	14.46	14.54	587479
2007-03-23	14.48	14.56	14.21	14.48	663890
2007-03-26	14.46	14.48	14.18	14.31	538523
2007-03-27	14.27	14.35	14.03	14.27	1151881
2007-03-28	14.18	14.61	14.12	14.41	1672481
2007-03-29	14.50	14.57	13.98	14.20	966154
2007-03-30	14.25	14.46	14.06	14.35	975307
2007-04-02	14.33	14.42	14.16	14.27	1082947
2007-04-03	14.32	14.66	14.24	14.58	813566
2007-04-04	14.54	14.71	14.46	14.51	658016
2007-04-05	14.51	14.70	14.41	14.69	792184
2007-04-09	14.72	14.80	14.51	14.59	477515
2007-04-10	14.57	14.73	14.46	14.46	502753
2007-04-11	14.50	14.51	14.08	14.36	791343
2007-04-12	14.30	14.56	14.08	14.33	1244963
2007-04-13	14.29	14.56	14.29	14.38	1205843
2007-04-16	14.45	15.54	14.35	15.49	2364486
2007-04-17	15.48	15.91	15.43	15.62	2041071
2007-04-18	15.59	15.74	15.47	15.52	979595
2007-04-19	15.39	15.61	15.15	15.32	1046740
2007-04-20	15.39	15.90	15.37	15.77	1498577
2007-04-23	15.76	15.99	15.58	15.96	1289697
2007-04-24	15.94	15.97	15.55	15.57	1314328
2007-04-25	15.61	15.82	15.48	15.77	724986
2007-04-26	15.72	15.76	15.54	15.76	511492
2007-04-27	15.68	15.68	15.34	15.61	671937
2007-04-30	15.60	15.75	15.23	15.27	1424763
2007-05-01	15.32	15.51	14.98	15.40	900305
2007-05-02	14.89	15.85	14.89	15.76	1119572
2007-05-03	15.72	15.93	15.60	15.86	1046083
2007-05-04	15.90	15.90	15.64	15.86	627153
2007-05-07	15.79	15.96	15.56	15.62	638730
2007-05-08	15.52	15.65	15.07	15.55	1020279
2007-05-09	15.42	15.49	15.23	15.45	523778
2007-05-10	15.31	15.38	14.97	15.10	989116
2007-05-11	15.17	15.47	15.00	15.39	672746
2007-05-14	15.34	15.68	15.25	15.29	640993
2007-05-15	15.25	15.99	15.03	15.37	1032184
2007-05-16	15.39	15.63	15.25	15.58	1039271
2007-05-17	15.49	15.90	15.42	15.63	1093365
2007-05-18	15.64	15.99	15.59	15.88	670908
2007-05-21	15.82	16.56	15.82	16.26	1060758
2007-05-22	16.22	16.54	16.17	16.44	646588
2007-05-23	16.52	16.59	16.17	16.24	1157225
2007-05-24	16.18	16.31	15.72	15.77	891771
2007-05-25	15.85	16.12	15.75	15.82	520996
2007-05-29	15.80	16.16	15.75	15.90	844131
2007-05-30	15.16	15.28	14.68	15.13	3121391
2007-05-31	14.96	15.10	14.57	14.93	1790241
2007-06-01	14.94	15.01	14.64	14.86	1296325
2007-06-04	14.74	14.85	14.55	14.68	1036908
2007-06-05	14.60	14.71	14.38	14.59	1131072
2007-06-06	14.48	14.63	14.33	14.33	1002399
2007-06-07	14.26	14.35	13.84	14.14	1653753
2007-06-08	14.07	14.07	13.81	13.92	1744219
2007-06-11	13.85	14.17	13.84	13.92	1215191
2007-06-12	13.86	13.94	13.38	13.41	1933138
2007-06-13	13.45	13.70	13.37	13.58	1234292
2007-06-14	13.67	14.43	13.67	14.00	1246463
2007-06-15	14.20	14.25	14.04	14.17	1295877
2007-06-18	14.20	14.20	13.82	14.04	699252
2007-06-19	13.94	14.20	13.72	14.01	1044047
2007-06-20	14.05	14.37	14.05	14.06	1298506
2007-06-21	13.97	14.20	13.94	14.20	807709
2007-06-22	14.08	14.18	13.56	13.74	1050776
2007-06-25	13.73	13.94	13.57	13.67	835945
2007-06-26	13.71	13.88	13.57	13.60	1011356
2007-06-27	13.49	13.90	13.47	13.84	1002382
2007-06-28	13.78	13.93	13.54	13.79	1056022
2007-06-29	13.85	14.06	13.54	13.57	1001830
2007-07-02	13.80	13.94	13.53	13.85	644523
2007-07-03	13.75	13.86	13.66	13.75	298249
2007-07-05	13.80	13.83	13.54	13.71	719469
2007-07-06	13.68	13.89	13.55	13.86	668535
2007-07-09	13.86	13.88	13.61	13.80	722546
2007-07-10	13.67	13.79	13.49	13.56	1000084
2007-07-11	13.59	13.63	13.30	13.38	1095294
2007-07-12	13.34	13.81	13.34	13.76	1001470
2007-07-13	13.76	13.98	13.58	13.93	594296
2007-07-16	13.92	13.92	13.61	13.72	781582
2007-07-17	13.73	13.83	13.40	13.42	1119615
2007-07-18	13.39	13.53	13.21	13.46	1069541
2007-07-19	13.53	13.76	13.48	13.68	753624
2007-07-20	13.65	13.69	13.33	13.41	977434
2007-07-23	13.44	13.48	13.08	13.25	815613
2007-07-24	13.16	14.40	13.12	13.86	2988217
2007-07-25	13.94	14.04	13.77	13.96	2309521
2007-07-26	13.77	13.93	13.47	13.64	1608350
2007-07-27	13.56	13.78	13.29	13.38	1446124
2007-07-30	13.32	13.75	13.01	13.44	2439884
2007-07-31	13.55	13.74	13.24	13.24	1466119
2007-08-01	13.25	13.92	13.12	13.68	1552461
2007-08-02	13.57	13.82	13.43	13.74	1023415
2007-08-03	13.93	16.05	13.63	15.46	5228967
2007-08-06	15.47	15.86	15.05	15.56	2569942
2007-08-07	15.51	15.56	14.99	15.47	1591758
2007-08-08	15.65	17.00	15.52	16.64	2926365
2007-08-09	16.19	17.06	15.99	16.72	1986136
2007-08-10	16.41	16.52	15.62	15.79	2458041
2007-08-13	15.93	16.13	15.22	15.41	1314780
2007-08-14	15.48	15.87	15.39	15.49	787341
2007-08-15	15.34	16.10	15.34	15.39	1427355
2007-08-16	15.37	16.23	15.34	16.11	1658591
2007-08-17	16.68	16.73	16.09	16.18	1864232
2007-08-20	16.27	16.38	16.04	16.27	498887
2007-08-21	16.21	16.38	15.75	15.92	594114
2007-08-22	16.11	16.22	15.83	16.03	495536
2007-08-23	16.16	16.17	15.66	15.74	725276
2007-08-24	15.72	15.81	15.56	15.80	358763
2007-08-27	15.72	15.80	15.34	15.35	414832
2007-08-28	15.25	15.51	15.21	15.23	592863
2007-08-29	15.35	15.55	15.12	15.52	485418
2007-08-30	15.35	15.71	15.34	15.52	590285
2007-08-31	15.69	15.79	15.48	15.66	463803
2007-09-04	15.63	16.13	15.63	15.99	1144713
2007-09-05	15.81	15.90	15.62	15.65	611469
2007-09-06	15.66	15.81	15.52	15.62	491965
2007-09-07	15.50	15.58	15.28	15.31	627603
2007-09-10	15.44	15.92	15.19	15.32	720121
2007-09-11	15.41	15.62	15.27	15.38	583208
2007-09-12	15.35	15.53	15.10	15.12	532385
2007-09-13	15.22	15.26	14.78	15.03	666296
2007-09-14	14.89	15.11	14.89	15.02	430634
2007-09-17	15.01	15.07	14.81	14.91	517109
2007-09-18	14.96	15.57	14.84	15.55	788104
2007-09-19	15.57	15.86	15.56	15.80	1422730
2007-09-20	15.76	15.91	15.65	15.72	690592
2007-09-21	15.80	15.91	15.74	15.79	947044
2007-09-24	15.76	15.82	15.45	15.58	614860
2007-09-25	15.45	15.73	15.41	15.51	778625
2007-09-26	15.63	16.71	15.61	16.66	1506246
2007-09-27	16.71	16.72	16.35	16.45	586836
2007-09-28	16.51	17.21	16.36	17.10	1585261
2007-10-01	17.10	17.19	16.72	17.09	725519
2007-10-02	17.20	17.20	16.91	17.05	465177
2007-10-03	16.92	17.20	16.84	17.10	866514
2007-10-04	17.12	17.12	16.84	16.85	1046265
2007-10-05	16.97	17.33	16.73	17.09	1073323
2007-10-08	17.09	17.23	16.76	16.95	1009116
2007-10-09	16.93	17.10	16.90	17.10	756273
2007-10-10	17.11	17.29	16.95	17.25	715311
2007-10-11	17.34	17.46	16.44	16.51	1023240
2007-10-12	16.54	17.06	16.41	16.47	1070459
2007-10-15	16.46	16.92	16.13	16.24	799304
2007-10-16	16.26	16.30	15.06	15.56	2922299
2007-10-17	15.68	15.96	15.62	15.84	1137481
2007-10-18	15.66	15.80	15.25	15.62	650489
2007-10-19	15.60	15.62	15.09	15.09	729907
2007-10-22	14.99	15.55	14.97	15.35	1044406
2007-10-23	15.44	15.58	14.98	15.54	695460
2007-10-24	15.37	15.52	14.86	15.30	1194671
2007-10-25	15.39	15.91	15.39	15.78	978051
2007-10-26	15.95	16.11	15.59	16.01	692441
2007-10-29	15.99	15.99	15.30	15.69	922950
2007-10-30	15.56	15.74	15.43	15.49	420018
2007-10-31	15.21	15.34	14.54	15.06	4432662
2007-11-01	14.84	14.94	14.22	14.23	2211058
2007-11-02	14.43	14.45	12.61	13.19	7059198
2007-11-05	13.02	13.37	12.89	13.29	1451016
2007-11-06	13.14	13.34	12.87	13.30	1270177
2007-11-07	13.12	13.15	12.58	12.58	1686769
2007-11-08	12.70	12.72	12.10	12.55	1363472
2007-11-09	12.54	12.69	12.36	12.40	1263397
2007-11-12	12.40	12.61	12.36	12.37	910097
2007-11-13	12.47	12.66	12.33	12.64	668324
2007-11-14	12.58	12.71	12.18	12.60	1876144
2007-11-15	12.49	12.74	12.24	12.38	961398
2007-11-16	12.37	12.64	12.22	12.47	1214090
2007-11-19	12.35	12.35	11.71	11.95	1560729
2007-11-20	12.08	12.20	11.43	11.86	1572947
2007-11-21	11.80	12.68	11.80	12.16	2717210
2007-11-23	12.32	12.74	12.32	12.66	755711
2007-11-26	12.71	13.11	12.67	12.70	1578614
2007-11-27	12.76	13.10	12.68	13.07	855749
2007-11-28	13.14	13.51	13.08	13.32	1141439
2007-11-29	13.29	13.53	13.14	13.31	793012
2007-11-30	13.45	13.55	13.07	13.26	1003630
2007-12-03	13.22	13.52	13.22	13.33	938621
2007-12-04	13.27	13.63	13.22	13.58	1270565
2007-12-05	13.75	13.75	13.45	13.57	669886
2007-12-06	13.58	14.25	13.54	14.07	1009500
2007-12-07	14.13	14.16	13.75	13.83	716022
2007-12-10	13.80	14.23	13.74	13.99	501930
2007-12-11	14.03	14.20	13.54	13.54	625753
2007-12-12	13.75	14.29	13.65	13.96	728318
2007-12-13	13.97	14.12	13.89	14.10	693731
2007-12-14	13.94	14.01	13.56	13.67	792984
2007-12-17	13.62	13.77	13.40	13.43	680427
2007-12-18	13.66	13.68	13.15	13.22	1777658
2007-12-19	13.37	13.94	13.23	13.83	1359955
2007-12-20	14.00	14.29	13.89	14.28	846100
2007-12-21	14.51	14.76	14.40	14.74	1975531
2007-12-24	14.73	15.12	14.48	15.10	425864
2007-12-26	14.87	15.23	14.73	15.11	532624
2007-12-27	14.97	15.39	14.73	14.74	736205
2007-12-28	14.86	14.96	14.69	14.75	443314
2007-12-31	14.65	14.67	14.36	14.49	713165
2008-01-02	14.68	14.85	13.99	14.04	1324496
2008-01-03	14.06	14.36	13.80	13.85	1063708
2008-01-04	13.73	13.93	13.53	13.75	826024
2008-01-07	13.84	14.41	13.76	14.37	1107918
2008-01-08	14.43	14.60	14.09	14.12	1061580
2008-01-09	14.06	14.39	13.99	14.31	1027930
2008-01-10	14.17	14.87	14.04	14.63	808438
2008-01-11	14.46	14.62	14.16	14.30	665387
2008-01-14	14.44	14.46	14.04	14.25	751330
2008-01-15	14.03	14.25	13.55	13.73	1578095
2008-01-16	13.72	14.32	13.69	13.97	1173564
2008-01-17	14.04	14.06	13.39	13.53	1697449
2008-01-18	13.43	13.64	12.92	13.20	1525729
2008-01-22	12.91	13.52	12.79	13.04	1789311
2008-01-23	12.68	13.15	12.41	13.06	1385484
2008-01-24	13.02	13.16	12.64	12.79	1052468
2008-01-25	12.87	13.04	12.49	12.65	870202
2008-01-28	12.56	12.83	12.49	12.78	568994
2008-01-29	12.82	12.91	12.47	12.68	1085450
2008-01-30	12.58	12.83	12.32	12.33	744725
2008-01-31	12.20	12.56	12.04	12.38	1224938
2008-02-01	12.47	12.83	12.39	12.74	1178295
2008-02-04	12.73	12.78	12.51	12.73	866728
2008-02-05	12.49	12.74	12.37	12.52	1250746
2008-02-06	12.67	12.77	12.28	12.40	994892
2008-02-07	12.41	12.75	12.26	12.72	956398
2008-02-08	12.76	13.01	12.49	12.61	1853554
2008-02-11	12.64	12.78	12.47	12.48	1399184
2008-02-12	12.63	12.63	12.17	12.38	2518326
2008-02-13	12.54	12.54	12.26	12.45	813576
2008-02-14	12.45	12.62	12.10	12.20	1100266
2008-02-15	12.10	12.21	11.89	11.98	955103
2008-02-19	12.09	12.28	12.04	12.12	1170400
2008-02-20	12.06	12.27	11.99	12.25	1060195
2008-02-21	12.28	12.48	11.95	12.23	1191123
2008-02-22	12.26	12.26	11.92	12.12	1197773
2008-02-25	12.22	12.40	12.05	12.23	934065
2008-02-26	12.18	12.64	12.13	12.30	1459435
2008-02-27	12.18	12.48	12.15	12.22	506001
2008-02-28	12.46	12.69	12.23	12.46	1516096
2008-02-29	12.40	12.70	11.95	12.03	1471441
2008-03-03	12.01	12.02	11.66	11.83	1286573
2008-03-04	11.69	11.82	11.46	11.75	1762561
2008-03-05	11.83	12.03	11.56	11.69	1173025
2008-03-06	11.60	11.92	11.50	11.53	1010225
2008-03-07	11.42	11.56	10.20	10.47	6601879
2008-03-10	10.00	10.37	9.84	10.02	3546509
2008-03-11	10.15	10.39	10.07	10.39	2094074
2008-03-12	10.37	10.61	10.18	10.19	1632054
2008-03-13	10.05	10.50	9.93	10.42	1494285
2008-03-14	10.49	10.58	10.01	10.34	2042372
2008-03-17	10.19	10.52	10.03	10.05	2206199
2008-03-18	10.20	10.27	9.59	10.09	1536203
2008-03-19	10.17	10.46	10.02	10.06	1405162
2008-03-20	10.15	10.35	10.00	10.31	2522155
2008-03-24	10.37	10.96	10.32	10.84	966359
2008-03-25	10.80	11.01	10.64	10.68	1036724
2008-03-26	10.61	10.72	10.42	10.64	695138
2008-03-27	10.67	10.92	10.60	10.69	786885
2008-03-28	10.68	10.78	10.24	10.30	736683
2008-03-31	10.34	11.09	10.30	11.04	1211306
2008-04-01	11.15	11.33	10.91	11.21	1072348
2008-04-02	11.18	11.32	11.08	11.18	1248628
2008-04-03	11.16	11.16	10.93	11.03	2814458
2008-04-04	11.06	11.14	10.87	10.98	594457
2008-04-07	11.03	11.15	10.71	10.84	538841
2008-04-08	10.75	10.90	10.69	10.87	614257
2008-04-09	10.64	10.64	10.10	10.18	2264930
2008-04-10	10.21	10.68	10.17	10.53	1406578
2008-04-11	10.47	10.60	10.30	10.33	975358
2008-04-14	10.31	10.41	10.10	10.40	825660
2008-04-15	10.44	10.44	10.05	10.26	1086126
2008-04-16	10.30	10.62	10.24	10.61	1175881
2008-04-17	10.55	10.55	10.25	10.35	528169
2008-04-18	10.53	10.65	10.41	10.61	999350
2008-04-21	10.50	10.68	10.46	10.58	741883
2008-04-22	10.51	10.69	10.26	10.48	1057331
2008-04-23	10.51	10.62	10.36	10.50	899002
2008-04-24	10.53	10.85	10.40	10.72	680200
2008-04-25	10.78	10.79	10.39	10.63	850713
2008-04-28	10.66	11.36	10.66	11.25	1277793
2008-04-29	11.25	11.36	11.10	11.16	1346448
2008-04-30	11.39	11.82	11.37	11.56	1978765
2008-05-01	11.57	11.95	11.57	11.94	1159703
2008-05-02	12.01	12.08	11.84	11.95	2081171
2008-05-05	11.95	12.08	11.75	11.98	1055352
2008-05-06	11.94	12.32	11.73	12.14	1431664
2008-05-07	12.13	12.22	11.87	11.89	1211249
2008-05-08	11.96	12.13	11.92	12.10	1046575
2008-05-09	11.87	12.16	11.85	12.07	653827
2008-05-12	12.11	12.37	12.07	12.36	665197
2008-05-13	12.39	12.46	12.15	12.36	532051
2008-05-14	12.38	12.45	12.22	12.27	540034
2008-05-15	12.25	12.42	12.14	12.35	606910
2008-05-16	12.67	12.95	12.49	12.78	1189586
2008-05-19	12.74	12.78	12.40	12.56	804311
2008-05-20	12.47	12.58	12.29	12.48	694367
2008-05-21	12.60	12.63	12.04	12.13	941084
2008-05-22	12.11	12.96	12.08	12.66	1349544
2008-05-23	11.25	12.18	11.18	11.85	4674793
2008-05-27	11.65	11.78	11.06	11.11	2385253
2008-05-28	11.15	11.37	10.95	11.28	1746128
2008-05-29	11.27	11.95	11.26	11.88	1329661
2008-05-30	11.89	11.94	11.54	11.78	1318925
2008-06-02	11.75	11.75	11.16	11.30	1351013
2008-06-03	11.37	11.62	11.16	11.21	2151770
2008-06-04	11.17	11.66	11.15	11.60	1242953
2008-06-05	11.62	12.10	11.53	12.10	1285379
2008-06-06	12.04	12.05	11.57	11.69	1332722
2008-06-09	11.75	11.86	11.21	11.49	1522778
2008-06-10	11.62	11.72	11.51	11.60	1346511
2008-06-11	11.55	11.55	10.97	11.05	1633583
2008-06-12	11.12	11.17	10.93	10.97	861286
2008-06-13	11.07	11.15	10.92	11.06	577703
2008-06-16	11.92	12.08	11.59	11.70	2429912
2008-06-17	11.69	12.07	11.69	11.94	1286866
2008-06-18	11.80	12.06	11.63	11.66	1488582
2008-06-19	11.72	12.12	11.72	12.07	1370376
2008-06-20	11.99	12.22	11.85	11.98	1796411
2008-06-23	11.86	11.97	11.38	11.38	1445170
2008-06-24	11.39	11.67	11.26	11.42	1083191
2008-06-25	11.46	11.84	11.44	11.79	917107
2008-06-26	11.62	11.97	11.56	11.75	878456
2008-06-27	11.68	11.85	11.51	11.81	1378516
2008-06-30	11.69	11.93	11.49	11.49	2159755
2008-07-01	11.38	11.67	11.19	11.61	1454536
2008-07-02	11.56	11.73	11.42	11.65	1306673
2008-07-03	11.65	11.69	11.29	11.46	505528
2008-07-07	11.51	11.63	11.25	11.49	914695
2008-07-08	11.44	12.29	11.38	12.29	1199689
2008-07-09	12.32	12.48	12.00	12.02	1207213
2008-07-10	11.84	12.43	11.84	12.37	920069
2008-07-11	12.29	12.80	12.11	12.75	1103466
2008-07-14	12.84	12.85	12.42	12.76	999020
2008-07-15	12.58	13.01	12.58	12.88	1034744
2008-07-16	12.93	13.43	12.88	13.28	1298727
2008-07-17	13.24	13.75	13.08	13.55	1963908
2008-07-18	13.54	13.57	13.37	13.42	1016702
2008-07-21	13.50	14.04	13.43	13.86	1473091
2008-07-22	13.81	14.12	13.81	14.08	896894
2008-07-23	14.08	14.22	13.92	14.02	787005
2008-07-24	14.03	14.03	13.74	13.86	761461
2008-07-25	14.00	14.40	14.00	14.27	733307
2008-07-28	14.26	14.54	13.98	14.06	925900
2008-07-29	14.05	14.40	14.02	14.18	921605
2008-07-30	14.26	14.37	13.90	14.15	665280
2008-07-31	13.94	14.85	13.94	14.64	1174728
2008-08-01	13.84	14.34	13.71	14.22	1325740
2008-08-04	14.25	14.49	13.90	14.07	1109313
2008-08-05	14.17	14.34	13.96	14.33	1245630
2008-08-06	14.36	14.36	14.01	14.34	995581
2008-08-07	14.08	14.28	13.48	13.49	1906061
2008-08-08	13.77	15.33	13.58	14.92	2482701
2008-08-11	15.08	15.85	14.88	15.70	1863921
2008-08-12	15.68	15.71	15.17	15.29	1644498
2008-08-13	15.14	15.28	14.71	14.86	1701119
2008-08-14	14.88	15.16	14.85	15.09	2400345
2008-08-15	15.24	15.64	15.03	15.23	1311218
2008-08-18	15.34	15.52	13.28	13.69	3358672
2008-08-19	13.67	13.94	13.20	13.40	2925963
2008-08-20	13.41	13.86	13.15	13.77	2526101
2008-08-21	13.57	13.83	13.44	13.71	1641726
2008-08-22	13.89	14.00	13.65	13.93	960835
2008-08-25	13.90	14.05	13.58	13.61	822922
2008-08-26	13.59	13.92	13.53	13.57	854738
2008-08-27	13.54	13.54	11.71	11.99	4542746
2008-08-28	12.05	12.64	12.03	12.61	1749325
2008-08-29	12.52	12.61	12.40	12.43	1306798
2008-09-02	12.61	13.01	12.61	12.75	2336165
2008-09-03	12.74	13.09	12.74	12.98	5076800
2008-09-04	12.88	13.02	12.61	12.69	1622472
2008-09-05	12.64	12.73	12.34	12.48	1545842
2008-09-08	12.68	12.83	12.44	12.61	2010410
2008-09-09	12.65	12.92	12.22	12.24	1273684
2008-09-10	12.53	12.55	12.18	12.32	1452602
2008-09-11	12.13	12.39	12.02	12.38	1419808
2008-09-12	12.33	12.38	12.02	12.08	1079270
2008-09-15	12.02	12.10	11.50	11.59	1372461
2008-09-16	11.40	12.12	11.26	11.89	1422834
2008-09-17	11.90	12.44	11.10	11.13	2142887
2008-09-18	11.35	11.70	10.96	11.50	3014104
2008-09-19	12.19	12.40	11.74	12.16	3174052
2008-09-22	12.19	12.48	11.62	11.66	989072
2008-09-23	11.65	12.19	11.65	11.99	913710
2008-09-24	11.98	12.16	11.71	12.00	1199544
2008-09-25	12.03	12.44	12.03	12.27	858607
2008-09-26	12.08	12.66	11.90	12.56	1384240
2008-09-29	12.45	12.59	12.18	12.41	1409627
2008-09-30	12.47	12.74	12.09	12.36	823746
2008-10-01	12.27	12.45	12.15	12.33	888029
2008-10-02	12.23	12.46	12.01	12.09	834208
2008-10-03	12.26	12.59	11.72	11.84	814444
2008-10-06	11.63	11.68	10.65	11.29	1161672
2008-10-07	11.47	11.66	10.63	10.63	1256766
2008-10-08	10.52	10.74	10.07	10.30	1656557
2008-10-09	10.46	10.54	9.18	9.31	1189304
2008-10-10	8.97	9.51	8.46	9.24	2003963
2008-10-13	9.63	10.50	9.36	10.48	919953
2008-10-14	10.68	11.03	10.10	10.43	970628
2008-10-15	10.37	10.45	8.98	8.99	1351727
2008-10-16	9.04	9.70	8.74	9.69	1345389
2008-10-17	9.36	10.61	9.26	9.42	1218686
2008-10-20	9.62	10.10	9.28	10.06	611634
2008-10-21	9.94	10.54	9.90	10.27	691472
2008-10-22	10.08	10.20	9.72	9.92	937915
2008-10-23	9.92	10.23	9.16	9.80	1310449
2008-10-24	9.32	9.57	9.06	9.24	1114315
2008-10-27	9.15	9.15	8.11	8.13	972948
2008-10-28	8.31	8.75	7.92	8.68	866411
2008-10-29	8.75	8.88	8.45	8.52	1119378
2008-10-30	8.76	9.07	8.47	8.91	675389
2008-10-31	8.85	9.37	8.78	9.18	813287
2008-11-03	9.18	9.55	8.92	9.39	648196
2008-11-04	9.45	9.68	7.11	8.47	2473527
2008-11-05	8.41	8.74	8.09	8.10	864277
2008-11-06	7.92	8.23	7.47	7.50	763446
2008-11-07	7.75	7.75	7.36	7.44	1019649
2008-11-10	7.46	7.65	7.38	7.55	1800044
2008-11-11	7.53	7.64	7.31	7.33	816349
2008-11-12	7.24	7.44	6.87	6.90	995931
2008-11-13	6.93	7.13	6.29	7.09	1806984
2008-11-14	6.97	7.50	6.97	7.11	1273991
2008-11-17	7.05	7.50	7.05	7.10	974144
2008-11-18	7.11	7.26	6.80	6.98	729906
2008-11-19	6.98	7.15	6.01	6.12	1031657
2008-11-20	6.08	6.11	5.60	5.67	1150827
2008-11-21	5.74	5.94	5.16	5.92	1623613
2008-11-24	5.49	6.50	5.49	6.40	1112606
2008-11-25	6.44	6.51	6.24	6.46	894137
2008-11-26	6.33	6.96	6.23	6.93	841947
2008-11-28	6.88	7.00	6.63	6.86	249180
2008-12-01	7.07	7.44	6.26	6.28	1102087
2008-12-02	6.41	6.89	6.23	6.85	1378936
2008-12-03	6.67	6.94	6.46	6.70	1235392
2008-12-04	6.65	7.36	6.56	7.14	1734358
2008-12-05	7.01	7.27	6.63	7.27	1148138
2008-12-08	7.47	9.16	7.46	8.87	2400942
2008-12-09	8.76	9.04	7.73	7.95	1173313
2008-12-10	8.05	8.22	7.87	8.09	767084
2008-12-11	8.37	9.95	8.34	9.24	2943542
2008-12-12	9.03	9.48	8.80	9.37	1070962
2008-12-15	9.38	9.48	8.97	9.05	741784
2008-12-16	9.25	9.64	9.06	9.61	869068
2008-12-17	9.49	9.85	9.40	9.69	851748
2008-12-18	9.71	9.95	9.44	9.57	1233086
2008-12-19	9.83	10.62	8.92	9.14	4304894
2008-12-22	9.29	9.45	9.09	9.38	1289232
2008-12-23	9.22	9.72	9.22	9.42	658513
2008-12-24	9.44	9.78	9.39	9.65	329105
2008-12-26	9.70	9.84	9.52	9.69	198239
2008-12-29	9.65	9.76	9.30	9.45	608120
2008-12-30	9.50	9.69	9.29	9.69	599242
2008-12-31	9.68	9.96	9.52	9.90	806416
2009-01-02	9.92	10.07	9.57	9.96	568795
2009-01-05	9.94	10.02	9.64	9.97	597414
2009-01-06	10.10	10.32	9.91	9.95	783731
2009-01-07	9.83	10.23	9.81	9.96	601476
2009-01-08	9.96	10.13	9.81	10.13	596634
2009-01-09	10.10	10.20	9.50	9.55	650354
2009-01-12	9.50	9.59	9.22	9.31	344900
2009-01-13	9.31	9.87	9.23	9.87	1213945
2009-01-14	9.72	10.16	9.71	9.99	875650
2009-01-15	9.98	10.41	9.66	10.33	777028
2009-01-16	10.38	10.44	9.84	10.11	555594
2009-01-20	9.96	10.09	9.21	9.27	525539
2009-01-21	9.34	10.09	9.25	10.02	834663
2009-01-22	9.80	10.03	9.51	9.73	599898
2009-01-23	9.47	10.04	9.41	9.96	735299
2009-01-26	10.02	10.46	9.90	10.09	464979
2009-01-27	10.09	10.80	10.09	10.75	641626
2009-01-28	10.86	11.29	10.80	11.14	903595
2009-01-29	11.01	11.11	10.67	10.81	681378
2009-01-30	10.89	11.02	10.65	10.66	574911
2009-02-02	10.56	10.99	10.56	10.93	707988
2009-02-03	11.13	11.19	10.78	11.07	574128
2009-02-04	11.11	11.78	11.04	11.14	1296019
2009-02-05	11.10	11.44	10.63	10.83	1717621
2009-02-06	9.85	10.71	9.81	10.70	1292887
2009-02-09	10.61	10.72	10.24	10.69	718761
2009-02-10	10.66	10.88	10.35	10.53	1096273
2009-02-11	10.45	10.54	10.27	10.52	957048
2009-02-12	10.40	10.94	10.27	10.90	849485
2009-02-13	10.88	11.05	10.74	11.01	759669
2009-02-17	10.66	10.79	10.44	10.45	842612
2009-02-18	10.60	10.60	10.11	10.31	977119
2009-02-19	10.39	10.58	10.32	10.50	860420
2009-02-20	10.32	10.46	10.18	10.37	1000046
2009-02-23	10.38	10.38	10.08	10.16	1097057
2009-02-24	10.26	10.64	10.12	10.59	927677
2009-02-25	10.50	10.60	10.34	10.40	856987
2009-02-26	10.46	10.47	9.81	9.91	760158
2009-02-27	9.80	9.86	9.30	9.37	869565
2009-03-02	9.18	9.24	8.52	8.54	1294396
2009-03-03	8.69	8.78	8.21	8.29	1389603
2009-03-04	8.44	8.52	8.12	8.34	715234
2009-03-05	8.17	8.26	7.71	7.81	876514
2009-03-06	7.86	7.97	7.73	7.89	620504
2009-03-09	7.79	8.18	7.68	7.76	560263
2009-03-10	7.91	8.41	7.81	8.38	921553
2009-03-11	8.44	8.75	8.21	8.22	529969
2009-03-12	8.21	9.28	8.08	9.21	754221
2009-03-13	9.23	9.43	9.17	9.34	392343
2009-03-16	9.45	9.45	8.88	8.89	483393
2009-03-17	8.86	9.34	8.78	9.34	568553
2009-03-18	9.33	9.98	9.31	9.78	640421
2009-03-19	9.87	10.02	9.57	9.86	629414
2009-03-20	9.95	10.37	9.62	10.25	3908268
2009-03-23	10.23	10.93	10.07	10.93	1354218
2009-03-24	10.73	11.02	10.61	10.66	750253
2009-03-25	10.75	11.20	10.37	10.74	898013
2009-03-26	10.73	12.23	10.61	12.21	2361716
2009-03-27	12.03	12.05	11.18	11.25	1450981
2009-03-30	10.96	11.17	10.69	10.99	680227
2009-03-31	11.15	11.54	10.78	11.28	1850259
2009-04-01	11.12	11.23	10.75	11.12	1726935
2009-04-02	11.21	11.46	10.57	10.61	2885900
2009-04-03	9.95	10.19	8.50	8.82	4302388
2009-04-06	8.73	8.83	8.10	8.24	2128596
2009-04-07	7.92	8.07	7.67	7.80	2962519
2009-04-08	7.86	8.10	7.67	7.85	2064123
2009-04-09	8.09	8.09	7.79	7.90	1007787
2009-04-13	8.13	8.36	8.12	8.32	1567376
2009-04-14	8.29	8.39	7.99	8.09	1136060
2009-04-15	7.79	8.10	7.66	7.86	1749179
2009-04-16	7.90	7.99	7.67	7.78	1140581
2009-04-17	7.76	7.85	7.44	7.53	1208047
2009-04-20	7.43	7.54	7.05	7.14	1172257
2009-04-21	7.12	7.37	7.07	7.33	852017
2009-04-22	7.20	7.37	7.18	7.20	1048578
2009-04-23	7.21	7.25	6.89	7.07	1459417
2009-04-24	7.09	7.23	7.00	7.19	905082
2009-04-27	7.21	7.33	7.06	7.07	965557
2009-04-28	7.02	7.15	6.94	7.03	883027
2009-04-29	7.07	7.29	6.97	7.24	781573
2009-04-30	7.28	7.57	7.10	7.11	920562
2009-05-01	7.13	7.23	6.98	7.10	718009
2009-05-04	7.18	7.31	7.09	7.30	1214552
2009-05-05	8.65	8.92	8.05	8.13	4159972
2009-05-06	8.29	8.41	7.69	7.99	1477693
2009-05-07	8.04	8.25	7.99	8.12	981337
2009-05-08	8.27	8.52	8.18	8.37	896251
2009-05-11	8.30	8.56	8.23	8.42	932204
2009-05-12	8.45	8.51	8.06	8.19	786200
2009-05-13	8.01	8.12	7.71	7.86	1054950
2009-05-14	7.94	8.18	7.91	8.02	739815
2009-05-15	7.99	8.13	7.86	8.01	708583
2009-05-18	8.14	8.23	8.00	8.13	692268
2009-05-19	8.05	8.25	8.01	8.19	658053
2009-05-20	8.23	8.55	8.10	8.19	785090
2009-05-21	8.12	8.17	7.69	7.90	678861
2009-05-22	7.90	8.04	7.64	7.67	1158102
2009-05-26	7.62	8.00	7.59	7.95	981633
2009-05-27	7.87	8.22	7.71	7.74	1376584
2009-05-28	7.82	8.04	7.67	7.67	769424
2009-05-29	7.72	7.77	7.50	7.55	1170905
2009-06-01	7.67	7.86	7.42	7.54	1562406
2009-06-02	7.48	7.58	7.22	7.43	3561803
2009-06-03	7.40	7.73	7.33	7.49	1358064
2009-06-04	7.51	7.76	7.43	7.62	1658505
2009-06-05	7.81	8.06	7.68	7.90	1777064
2009-06-08	7.93	8.13	7.83	7.95	1179777
2009-06-09	7.98	8.08	7.92	8.00	492765
2009-06-10	8.07	8.12	7.92	8.10	1217479
2009-06-11	8.06	8.62	8.06	8.46	1238918
2009-06-12	8.42	8.64	8.30	8.63	743404
2009-06-15	8.51	8.53	8.22	8.46	988728
2009-06-16	8.43	8.83	8.24	8.70	1747189
2009-06-17	8.68	9.00	8.56	8.91	860581
2009-06-18	8.89	8.97	8.68	8.94	948144
2009-06-19	9.07	9.32	9.01	9.22	1718912
2009-06-22	9.13	9.40	9.09	9.35	1333322
2009-06-23	9.35	9.35	9.06	9.15	1098201
2009-06-24	9.19	9.71	8.97	9.59	1225147
2009-06-25	9.56	10.20	9.32	10.13	1345182
2009-06-26	10.03	10.41	9.84	10.41	1054547
2009-06-29	10.32	10.32	9.85	10.11	887630
2009-06-30	10.13	10.29	10.01	10.06	813863
2009-07-01	10.11	10.34	10.10	10.26	444417
2009-07-02	10.10	10.12	9.57	9.72	858448
2009-07-06	9.66	9.75	9.33	9.73	672825
2009-07-07	9.74	9.84	9.54	9.54	322601
2009-07-08	9.89	9.95	9.35	9.51	842297
2009-07-09	9.54	9.60	9.35	9.47	397472
2009-07-10	9.42	9.64	9.23	9.44	504004
2009-07-13	9.45	9.47	9.10	9.45	429816
2009-07-14	9.42	9.47	9.33	9.46	389394
2009-07-15	9.62	9.98	9.59	9.79	1079173
2009-07-16	9.73	9.99	9.71	9.77	681173
2009-07-17	9.80	10.01	9.69	9.73	498337
2009-07-20	9.83	10.05	9.67	9.99	351848
2009-07-21	10.23	10.34	9.89	9.97	498754
2009-07-22	9.97	10.33	9.97	10.25	566606
2009-07-23	10.25	10.94	9.99	10.80	845423
2009-07-24	10.71	10.85	10.63	10.79	446411
2009-07-27	10.75	10.86	10.63	10.83	373587
2009-07-28	10.74	10.76	10.30	10.49	509581
2009-07-29	10.38	10.48	10.19	10.26	554225
2009-07-30	10.35	10.40	10.04	10.10	821710
2009-07-31	10.04	10.21	9.48	9.59	1700591
2009-08-03	9.55	10.50	9.55	10.37	1396431
2009-08-04	10.27	10.50	10.12	10.41	471089
2009-08-05	10.36	10.36	9.81	9.97	836073
2009-08-06	10.04	10.11	9.71	9.78	642531
2009-08-07	9.93	10.13	9.64	9.81	750201
2009-08-10	9.71	9.75	9.42	9.56	789804
2009-08-11	9.52	9.59	9.21	9.24	520026
2009-08-12	9.18	9.49	9.15	9.34	674455
2009-08-13	9.42	9.50	9.16	9.24	511229
2009-08-14	9.23	9.28	8.78	8.88	620772
2009-08-17	8.70	8.81	8.60	8.79	426991
2009-08-18	8.81	9.12	8.68	9.12	590413
2009-08-19	9.05	9.62	9.03	9.57	651881
2009-08-20	9.58	9.81	9.45	9.69	826371
2009-08-21	9.80	9.84	9.63	9.68	518181
2009-08-24	9.72	9.80	9.56	9.67	393015
2009-08-25	9.53	9.76	9.47	9.62	885164
2009-08-26	9.61	9.77	9.52	9.64	308838
2009-08-27	8.92	9.29	8.35	8.88	1992966
2009-08-28	8.91	8.91	8.56	8.71	799889
2009-08-31	8.62	8.68	8.34	8.41	610754
2009-09-01	8.36	8.45	8.03	8.13	1046703
2009-09-02	8.13	8.45	8.03	8.35	2588246
2009-09-03	8.37	8.46	8.24	8.39	899189
2009-09-04	8.35	8.59	8.27	8.57	426355
2009-09-08	8.60	8.84	8.59	8.84	516320
2009-09-09	8.81	8.89	8.65	8.78	481873
2009-09-10	8.75	8.78	8.59	8.75	319661
2009-09-11	8.65	8.85	8.51	8.81	695044
2009-09-14	8.77	9.03	8.72	9.01	316714
2009-09-15	8.97	9.11	8.86	9.00	395632
2009-09-16	9.05	9.23	8.97	9.18	753837
2009-09-17	9.18	9.39	9.15	9.26	757902
2009-09-18	9.28	9.38	9.18	9.19	997578
2009-09-21	9.18	9.35	9.12	9.33	366227
2009-09-22	9.37	9.40	9.18	9.19	664946
2009-09-23	9.23	9.29	9.02	9.03	662195
2009-09-24	9.08	9.12	8.69	8.78	645816
2009-09-25	8.74	8.80	8.40	8.55	800758
2009-09-28	8.62	8.71	8.54	8.67	714473
2009-09-29	8.74	8.91	8.67	8.78	887275
2009-09-30	8.77	8.82	8.44	8.54	634541
2009-10-01	8.52	8.56	8.14	8.18	646296
2009-10-02	8.12	8.22	8.01	8.18	1255314
2009-10-05	8.23	8.60	8.13	8.17	529158
2009-10-06	8.23	8.39	8.06	8.35	353379
2009-10-07	8.35	8.53	8.18	8.22	906919
2009-10-08	8.29	8.40	7.85	8.11	973001
2009-10-09	8.08	8.08	7.90	8.08	822147
2009-10-12	8.05	8.14	7.95	7.99	374326
2009-10-13	8.44	8.44	7.94	8.01	761364
2009-10-14	8.06	8.28	7.97	8.25	1178206
2009-10-15	8.23	8.54	8.16	8.48	859935
2009-10-16	8.45	8.50	8.34	8.36	563547
2009-10-19	8.40	8.60	8.28	8.39	584612
2009-10-20	8.41	8.51	8.18	8.23	398051
2009-10-21	8.23	8.41	8.09	8.11	692319
2009-10-22	8.11	8.35	8.10	8.26	441335
2009-10-23	8.26	8.33	7.84	8.03	948841
2009-10-26	8.01	8.17	7.84	7.86	529572
2009-10-27	7.91	7.99	7.74	7.82	865297
2009-10-28	7.78	7.86	7.65	7.68	1007683
2009-10-29	7.70	7.88	7.56	7.61	648844
2009-10-30	7.57	7.60	7.32	7.41	1034002
2009-11-02	7.48	7.69	7.26	7.42	579475
2009-11-03	7.39	7.56	7.29	7.56	548876
2009-11-04	7.55	7.56	7.20	7.28	937052
2009-11-05	7.31	7.67	7.27	7.52	531020
2009-11-06	7.42	7.42	7.03	7.16	1747575
2009-11-09	7.17	7.23	7.03	7.09	892256
2009-11-10	7.06	7.13	7.01	7.05	465228
2009-11-11	7.12	7.37	7.04	7.33	828899
2009-11-12	7.30	7.45	7.25	7.37	872059
2009-11-13	7.42	7.42	7.20	7.35	652248
2009-11-16	7.75	7.75	7.46	7.60	1557573
2009-11-17	7.99	8.76	7.94	8.70	2547954
2009-11-18	8.67	8.71	8.35	8.56	913193
2009-11-19	8.53	8.54	8.12	8.28	999285
2009-11-20	8.26	8.36	8.02	8.05	514199
2009-11-23	8.16	8.27	8.02	8.04	1023182
2009-11-24	8.03	8.08	7.94	8.02	825935
2009-11-25	8.03	8.28	8.01	8.28	944355
2009-11-27	8.04	8.26	8.02	8.02	516459
2009-11-30	8.10	8.37	7.94	8.35	1120293
2009-12-01	8.40	8.55	8.38	8.47	1962600
2009-12-02	8.47	8.64	8.41	8.42	885785
2009-12-03	8.42	8.56	8.21	8.22	679572
2009-12-04	8.36	8.55	8.30	8.42	835296
2009-12-07	8.39	8.47	8.25	8.27	665953
2009-12-08	8.22	8.39	8.07	8.20	1361430
2009-12-09	8.21	8.24	8.02	8.03	669605
2009-12-10	8.10	8.27	8.07	8.13	702349
2009-12-11	8.14	8.28	7.98	8.22	1092977
2009-12-14	8.24	8.26	7.99	8.26	713237
2009-12-15	8.23	8.27	8.09	8.19	1101799
2009-12-16	8.22	8.24	8.03	8.07	1549035
2009-12-17	8.29	8.37	8.09	8.21	1870937
2009-12-18	8.26	8.32	8.14	8.30	1733619
2009-12-21	8.35	8.73	8.30	8.71	1358928
2009-12-22	8.71	9.21	8.67	9.18	1523923
2009-12-23	9.20	9.37	8.79	8.90	1743092
2009-12-24	8.94	8.97	8.75	8.90	430820
2009-12-28	8.98	9.06	8.85	8.92	434266
2009-12-29	8.92	8.96	8.83	8.89	576718
2009-12-30	8.89	8.96	8.62	8.89	1072752
2009-12-31	8.87	8.92	8.73	8.75	386815
2010-01-04	8.80	9.04	8.80	9.03	567667
2010-01-05	9.05	9.18	8.85	9.01	973465
2010-01-06	9.03	9.43	9.03	9.40	1210349
2010-01-07	9.42	9.57	9.23	9.42	916577
2010-01-08	9.36	9.42	9.18	9.31	646035
2010-01-11	9.37	9.62	9.25	9.58	1119772
2010-01-12	9.44	9.64	9.30	9.57	1233902
2010-01-13	9.62	10.13	9.52	10.09	1562986
2010-01-14	10.03	10.28	9.97	10.28	1268221
2010-01-15	10.29	10.41	9.90	10.04	986475
2010-01-19	10.00	10.37	10.00	10.31	1402521
2010-01-20	10.26	10.65	10.14	10.64	1663719
2010-01-21	10.61	10.68	10.27	10.44	1781253
2010-01-22	10.41	10.43	10.04	10.10	900516
2010-01-25	10.15	10.15	9.91	10.02	679655
2010-01-26	11.34	11.57	10.71	10.75	4637833
2010-01-27	10.74	10.86	10.60	10.69	1488711
2010-01-28	10.69	10.69	10.33	10.35	1819100
2010-01-29	10.43	10.45	10.10	10.17	1462144
2010-02-01	10.23	10.35	10.07	10.26	991700
2010-02-02	10.30	10.48	10.17	10.46	1357209
2010-02-03	10.39	10.49	10.22	10.31	607381
2010-02-04	10.30	10.41	9.76	9.78	954170
2010-02-05	10.79	10.87	9.95	10.39	3124515
2010-02-08	10.43	10.78	10.23	10.57	2145260
2010-02-09	10.75	10.86	10.60	10.63	1175780
2010-02-10	10.63	10.86	10.55	10.85	708159
2010-02-11	10.79	10.93	10.63	10.87	686493
2010-02-12	10.75	11.02	10.67	11.02	705270
2010-02-16	11.12	11.12	10.91	11.08	471029
2010-02-17	11.15	11.22	10.93	11.16	492085
2010-02-18	11.18	11.21	10.94	10.97	365379
2010-02-19	10.98	10.98	10.79	10.88	595908
2010-02-22	10.88	10.88	10.58	10.66	753242
2010-02-23	10.62	10.71	10.35	10.41	641134
2010-02-24	10.47	10.52	10.18	10.39	918180
2010-02-25	10.26	10.45	10.23	10.32	685208
2010-02-26	10.29	10.72	10.29	10.65	927877
2010-03-01	10.55	10.77	10.44	10.76	850453
2010-03-02	10.77	11.15	10.74	11.01	1602885
2010-03-03	11.05	11.25	11.04	11.10	1000682
2010-03-04	11.08	11.28	10.96	11.05	689547
2010-03-05	11.06	11.34	11.06	11.34	712238
2010-03-08	11.30	11.65	11.29	11.57	1537359
2010-03-09	11.97	12.48	11.69	12.01	5085792
2010-03-10	12.09	12.25	11.57	11.68	3327815
2010-03-11	11.82	11.90	10.91	11.75	3960971
2010-03-12	11.83	11.87	11.17	11.35	3351932
2010-03-15	12.99	13.19	12.27	13.02	7351451
2010-03-16	13.03	13.05	12.56	12.66	2857250
2010-03-17	12.64	12.65	12.27	12.39	1862858
2010-03-18	12.43	12.48	12.16	12.37	906069
2010-03-19	12.27	12.36	11.93	12.03	2562960
2010-03-22	11.92	12.35	11.85	12.22	1251984
2010-03-23	12.22	12.29	12.02	12.24	678339
2010-03-24	12.27	12.30	12.06	12.08	440280
2010-03-25	12.19	12.55	12.12	12.22	1131614
2010-03-26	12.22	12.24	11.91	12.03	756162
2010-03-29	12.06	12.17	11.90	12.01	435682
2010-03-30	12.06	12.22	11.92	12.17	667964
2010-03-31	12.14	12.22	11.99	12.06	700287
2010-04-01	12.33	12.35	12.08	12.34	941293
2010-04-05	12.34	12.38	12.18	12.33	551673
2010-04-06	12.23	12.44	12.16	12.23	659519
2010-04-07	12.16	12.40	12.05	12.18	875584
2010-04-08	12.11	12.55	12.06	12.54	1145003
2010-04-09	12.55	12.60	12.37	12.46	638224
2010-04-12	12.48	12.55	12.26	12.40	676384
2010-04-13	12.41	12.77	12.32	12.45	447355
2010-04-14	12.52	12.79	12.39	12.78	744610
2010-04-15	12.73	12.89	12.59	12.61	453882
2010-04-16	12.63	12.70	12.24	12.53	895975
2010-04-19	12.47	12.56	12.03	12.05	935133
2010-04-20	12.06	12.33	12.05	12.30	588742
2010-04-21	12.28	12.37	12.07	12.33	982106
2010-04-22	12.27	12.55	12.05	12.46	648633
2010-04-23	12.49	12.53	12.37	12.41	893387
2010-04-26	12.36	12.74	12.22	12.23	839942
2010-04-27	12.50	12.68	12.17	12.17	1320445
2010-04-28	12.25	12.36	12.11	12.28	658055
2010-04-29	12.32	12.61	12.22	12.43	844151
2010-04-30	12.49	12.51	12.18	12.19	788498
2010-05-03	12.18	12.55	12.08	12.42	675744
2010-05-04	12.28	12.34	11.85	11.88	811352
2010-05-05	11.80	11.95	11.30	11.77	748663
2010-05-06	11.74	11.74	9.12	11.16	1768064
2010-05-07	11.05	11.20	10.37	10.78	2565081
2010-05-10	11.14	11.34	10.88	11.14	995139
2010-05-11	11.03	11.40	10.87	11.14	1076492
2010-05-12	11.19	11.77	11.07	11.76	851420
2010-05-13	11.70	11.91	11.63	11.72	722385
2010-05-14	11.16	11.25	10.63	10.78	3117123
2010-05-17	10.79	10.97	10.69	10.91	1757610
2010-05-18	11.03	11.11	10.57	10.61	1133453
2010-05-19	10.61	10.85	10.34	10.60	881822
2010-05-20	10.39	10.56	9.92	9.95	1661326
2010-05-21	9.81	10.18	9.61	10.03	1633078
2010-05-24	9.99	10.18	9.90	10.02	741716
2010-05-25	9.73	10.28	9.34	10.24	1730151
2010-05-26	10.27	10.86	10.27	10.47	1389013
2010-05-27	10.69	10.81	10.48	10.67	647122
2010-05-28	10.64	10.86	10.46	10.56	453512
2010-06-01	10.63	11.10	10.63	10.65	990254
2010-06-02	10.65	11.15	10.64	11.10	1537388
2010-06-03	11.09	11.28	10.97	11.26	568621
2010-06-04	11.02	11.08	10.63	10.75	848553
2010-06-07	10.75	10.75	10.24	10.24	640925
2010-06-08	10.27	10.34	9.78	10.11	1005581
2010-06-09	10.16	10.60	9.99	10.13	956360
2010-06-10	10.30	10.47	10.24	10.46	531704
2010-06-11	10.33	10.85	10.25	10.85	484939
2010-06-14	10.97	11.15	10.78	10.80	717266
2010-06-15	10.93	10.93	10.65	10.79	832951
2010-06-16	10.68	10.85	10.63	10.76	348534
2010-06-17	10.83	10.89	10.63	10.75	519987
2010-06-18	11.16	11.95	11.16	11.76	3734419
2010-06-21	11.95	12.08	11.67	11.82	923473
2010-06-22	11.89	12.01	11.41	11.45	838885
2010-06-23	11.45	11.65	11.21	11.58	612903
2010-06-24	11.52	11.62	11.28	11.36	576135
2010-06-25	11.38	12.18	11.13	12.17	4408008
2010-06-28	12.16	12.31	11.91	12.04	1189749
2010-06-29	11.89	11.89	11.56	11.68	722820
2010-06-30	11.64	11.81	11.51	11.57	757151
2010-07-01	11.57	11.60	11.06	11.32	810569
2010-07-02	11.43	11.68	11.34	11.45	441623
2010-07-06	11.59	11.74	11.09	11.24	802587
2010-07-07	11.31	11.56	11.13	11.51	608584
2010-07-08	11.58	11.75	11.10	11.66	1004988
2010-07-09	11.66	12.04	11.58	11.73	652234
2010-07-12	11.71	11.71	11.36	11.43	548430
2010-07-13	11.61	12.11	11.46	12.08	1076150
2010-07-14	12.01	12.27	11.90	12.24	1916269
2010-07-15	12.24	12.55	12.05	12.49	841115
2010-07-16	12.37	12.43	11.76	11.85	701237
2010-07-19	11.84	12.04	11.58	12.02	470660
2010-07-20	11.77	11.82	11.52	11.76	936202
2010-07-21	11.81	11.95	11.39	11.42	609950
2010-07-22	11.62	12.02	11.62	11.95	577739
2010-07-23	11.87	12.27	11.59	12.27	679377
2010-07-26	12.33	12.88	12.23	12.62	793067
2010-07-27	12.74	12.83	12.38	12.44	597039
2010-07-28	12.37	12.59	12.08	12.14	542219
2010-07-29	12.27	12.27	11.59	11.80	798112
2010-07-30	11.61	12.15	11.57	11.99	530957
2010-08-02	12.19	12.44	12.13	12.22	642526
2010-08-03	12.20	12.54	12.08	12.12	692227
2010-08-04	12.15	12.48	12.13	12.21	658048
2010-08-05	12.08	12.38	11.90	12.09	565926
2010-08-06	11.99	13.23	11.99	13.18	1580990
2010-08-09	13.29	13.44	13.12	13.44	512199
2010-08-10	13.26	13.48	13.14	13.25	631162
2010-08-11	13.00	13.02	12.56	12.71	647678
2010-08-12	12.47	12.78	12.38	12.63	484726
2010-08-13	12.62	12.81	12.48	12.60	419744
2010-08-16	12.50	12.94	12.34	12.68	658854
2010-08-17	12.82	13.03	12.63	12.91	437160
2010-08-18	12.93	13.09	12.72	12.96	501618
2010-08-19	12.88	12.95	12.28	12.56	750121
2010-08-20	12.55	12.85	12.47	12.76	650283
2010-08-23	12.80	12.98	12.37	12.37	572208
2010-08-24	12.23	12.49	12.12	12.34	686748
2010-08-25	12.22	12.57	12.10	12.54	592970
2010-08-26	12.55	12.55	12.32	12.41	445505
2010-08-27	12.59	12.77	12.34	12.74	594404
2010-08-30	12.73	12.78	12.50	12.51	402134
2010-08-31	12.47	12.61	12.29	12.34	527082
2010-09-01	12.56	12.88	12.39	12.76	882917
2010-09-02	12.75	12.98	12.61	12.95	406690
2010-09-03	13.14	13.31	12.88	13.24	649391
2010-09-07	13.23	13.29	12.92	12.96	479260
2010-09-08	13.03	13.26	12.82	12.88	790088
2010-09-09	13.08	13.08	12.66	12.75	629809
2010-09-10	12.84	13.15	12.64	13.00	833000
2010-09-13	13.08	13.29	13.03	13.29	847305
2010-09-14	13.58	13.62	13.03	13.11	1105018
2010-09-15	13.04	13.27	12.51	13.22	982831
2010-09-17	13.90	14.04	13.57	13.82	4555380
2010-09-20	13.80	13.97	13.67	13.76	1124590
2010-09-21	13.81	13.85	13.57	13.62	627756
2010-09-22	13.62	13.70	13.03	13.08	1090872
2010-09-23	12.99	13.57	12.85	13.27	1146948
2010-09-24	13.48	13.67	13.20	13.59	688311
2010-09-27	13.60	13.66	13.40	13.41	389807
2010-09-28	13.49	13.65	13.29	13.59	495374
2010-09-29	13.52	13.64	13.44	13.55	474552
2010-09-30	13.71	13.80	13.49	13.62	1235220
2010-10-01	13.94	13.99	13.61	13.75	1967129
2010-10-04	13.77	13.85	13.55	13.65	714757
2010-10-05	13.81	13.96	13.76	13.87	913425
2010-10-06	13.92	14.04	13.86	13.99	1012681
2010-10-07	14.11	14.53	14.08	14.52	1532896
2010-10-08	14.57	14.86	14.41	14.80	1443680
2010-10-11	14.87	14.90	14.65	14.76	954245
2010-10-12	14.80	14.90	14.43	14.58	1580665
2010-10-13	14.81	14.97	14.44	14.46	3450019
2010-10-14	14.30	14.34	13.86	13.91	1564164
2010-10-15	14.20	14.23	13.59	13.76	1584583
2010-10-18	13.79	13.94	13.67	13.93	685879
2010-10-19	13.78	13.93	13.40	13.48	1298258
2010-10-20	9.54	10.23	9.16	9.76	15352122
2010-10-21	9.81	10.33	9.68	10.32	3568184
2010-10-22	10.31	10.31	10.10	10.29	1573497
2010-10-25	10.08	10.37	9.97	10.05	1564204
2010-10-26	9.97	10.29	9.91	10.11	1436499
2010-10-27	10.10	10.67	10.10	10.67	1397542
2010-10-28	10.75	10.75	10.60	10.68	1356851
2010-10-29	10.69	10.81	10.61	10.76	951414
2010-11-01	10.82	10.82	10.46	10.60	924228
2010-11-02	10.70	10.92	10.55	10.92	809575
2010-11-03	10.88	11.07	10.70	11.05	984447
2010-11-04	11.21	11.53	10.92	11.09	773066
2010-11-05	11.61	11.62	11.06	11.25	2569405
2010-11-08	11.17	11.24	11.07	11.07	911820
2010-11-09	11.11	11.11	10.80	10.86	805438
2010-11-10	10.78	10.88	10.68	10.76	865704
2010-11-11	10.63	10.76	10.49	10.56	884695
2010-11-12	10.45	10.54	10.31	10.35	675040
2010-11-15	10.37	10.50	10.28	10.33	490016
2010-11-16	10.23	10.24	9.96	9.98	863415
2010-11-17	10.02	10.07	9.69	9.93	1026197
2010-11-18	10.08	10.45	10.08	10.11	1070830
2010-11-19	10.07	10.15	9.97	10.06	732035
2010-11-22	9.99	10.19	9.85	10.01	554062
2010-11-23	9.88	9.99	9.73	9.90	768780
2010-11-24	9.98	10.16	9.89	10.16	1062716
2010-11-26	10.03	10.23	10.00	10.10	224150
2010-11-29	10.01	10.05	9.64	9.91	933258
2010-11-30	9.84	9.86	9.67	9.74	1216977
2010-12-01	9.93	10.13	9.82	9.86	653795
2010-12-02	9.84	10.08	9.79	9.80	670243
2010-12-03	9.76	9.90	9.69	9.86	389659
2010-12-06	9.82	10.15	9.82	10.10	2043600
2010-12-07	10.21	10.54	10.16	10.46	811944
2010-12-08	10.52	10.66	10.42	10.42	477258
2010-12-09	10.51	10.57	10.27	10.33	872990
2010-12-10	10.37	10.50	10.31	10.48	1080934
2010-12-13	10.50	10.63	10.34	10.37	362873
2010-12-14	10.43	10.49	10.30	10.49	401833
2010-12-15	10.45	10.92	10.33	10.71	698492
2010-12-16	10.76	10.96	10.57	10.94	346920
2010-12-17	10.97	11.18	10.76	11.16	1437701
2010-12-20	11.16	11.47	11.14	11.44	769809
2010-12-21	11.44	11.72	11.41	11.69	727286
2010-12-22	11.65	11.69	11.39	11.46	487494
2010-12-23	11.46	11.57	11.37	11.55	344292
2010-12-27	11.50	11.62	11.20	11.56	238451
2010-12-28	11.53	11.65	11.50	11.65	442937
2010-12-29	11.65	11.65	11.27	11.48	288023
2010-12-30	11.48	11.59	11.32	11.43	412874
2010-12-31	11.44	11.48	11.35	11.42	315925
2011-01-03	11.45	11.74	11.39	11.67	482512
2011-01-04	11.71	11.82	11.35	11.36	451578
2011-01-05	11.32	11.61	11.32	11.61	500159
2011-01-06	11.58	11.61	11.46	11.58	284894
2011-01-07	11.62	11.72	11.51	11.72	453523
2011-01-10	11.72	11.72	11.48	11.64	515997
2011-01-11	11.65	11.97	11.65	11.87	541027
2011-01-12	11.97	11.97	11.65	11.72	244450
2011-01-13	11.75	11.84	11.68	11.73	383856
2011-01-14	11.76	11.88	11.69	11.87	533008
2011-01-18	11.82	12.52	11.76	12.41	1581479
2011-01-19	12.46	12.64	11.87	11.89	1111945
2011-01-20	11.81	11.92	11.63	11.87	1130229
2011-01-21	11.91	11.95	11.53	11.67	980233
2011-01-24	11.68	11.92	11.62	11.77	489323
2011-01-25	11.66	12.07	11.62	12.06	687748
2011-01-26	12.12	12.29	12.01	12.10	600212
2011-01-27	12.22	12.46	12.22	12.36	620386
2011-01-28	12.40	12.42	11.88	11.89	737045
2011-01-31	11.96	12.17	11.82	12.00	473788
2011-02-01	12.04	12.27	11.86	12.16	569676
2011-02-02	12.09	12.23	12.01	12.05	583019
2011-02-03	11.97	12.12	11.88	11.88	619082
2011-02-04	12.48	13.14	12.32	13.04	2547793
2011-02-07	13.06	13.41	13.01	13.08	768260
2011-02-08	13.01	13.01	12.66	12.91	788374
2011-02-09	12.92	12.92	12.60	12.67	512358
2011-02-10	12.61	12.71	12.52	12.66	438324
2011-02-11	12.60	12.67	12.48	12.65	309597
2011-02-14	12.60	13.05	12.56	13.01	835632
2011-02-15	13.04	13.42	13.02	13.21	778879
2011-02-16	13.47	13.56	13.29	13.38	643549
2011-02-17	13.48	13.63	13.32	13.60	538519
2011-02-18	13.71	13.71	13.42	13.59	675972
2011-02-22	13.51	13.52	13.01	13.10	698854
2011-02-23	13.05	13.21	12.86	13.01	513430
2011-02-24	13.05	13.16	12.92	13.02	538344
2011-02-25	13.01	13.12	12.92	13.11	307702
2011-02-28	13.22	13.59	13.12	13.32	544108
2011-03-01	13.40	13.46	12.95	12.96	1078727
2011-03-02	12.93	13.28	12.86	13.11	399736
2011-03-03	11.27	11.69	11.03	11.68	4237773
2011-03-04	11.70	11.74	11.53	11.69	848537
2011-03-07	11.71	11.72	11.42	11.52	609040
2011-03-08	11.50	11.59	11.42	11.56	704805
2011-03-09	11.62	11.67	11.49	11.58	381562
2011-03-10	11.49	11.62	11.39	11.43	574744
2011-03-11	11.42	11.61	11.36	11.53	518607
2011-03-14	11.45	11.62	11.36	11.45	459582
2011-03-15	11.29	11.54	11.20	11.47	716810
2011-03-16	11.49	11.56	11.39	11.41	673758
2011-03-17	11.56	11.72	11.38	11.56	777933
2011-03-18	11.62	11.82	11.42	11.60	2462370
2011-03-21	11.64	11.81	11.44	11.49	494463
2011-03-22	11.48	11.62	11.47	11.50	211082
2011-03-23	11.45	11.51	11.19	11.35	366122
2011-03-24	11.38	11.59	11.29	11.53	266920
2011-03-25	11.59	11.61	11.27	11.29	504099
2011-03-28	11.29	11.40	11.22	11.34	357304
2011-03-29	11.28	11.67	11.28	11.67	359507
2011-03-30	11.70	11.99	11.69	11.87	448320
2011-03-31	11.84	12.08	11.84	12.04	312521
2011-04-01	12.15	12.34	12.06	12.14	404416
2011-04-04	12.22	12.45	12.11	12.35	476632
2011-04-05	12.30	12.60	12.22	12.39	354438
2011-04-06	12.41	12.45	12.23	12.31	372375
2011-04-07	12.34	12.38	12.25	12.30	276986
2011-04-08	12.39	12.49	12.03	12.15	296353
2011-04-11	12.13	12.53	12.13	12.51	423090
2011-04-12	12.37	13.01	12.35	12.93	787404
2011-04-13	13.01	13.01	12.37	12.61	485041
2011-04-14	12.48	12.52	12.31	12.47	545315
2011-04-15	12.61	13.03	12.61	13.01	672189
2011-04-18	13.21	13.39	12.80	12.92	651435
2011-04-19	13.00	13.01	12.65	12.82	484850
2011-04-20	12.96	12.99	12.63	12.74	380515
2011-04-21	12.85	13.00	12.66	12.92	406822
2011-04-25	12.87	12.93	12.69	12.90	225175
2011-04-26	12.95	13.08	12.82	12.92	462241
2011-04-27	12.90	13.01	12.82	12.99	284273
2011-04-28	12.94	13.43	12.61	13.42	343059
2011-04-29	13.39	13.71	13.22	13.40	938309
2011-05-02	13.41	13.72	13.41	13.54	311324
2011-05-03	13.55	13.67	13.28	13.44	287924
2011-05-04	13.40	13.48	12.83	12.85	690824
2011-05-05	12.74	13.31	12.72	13.12	494049
2011-05-06	13.17	13.67	13.16	13.45	508248
2011-05-09	14.14	14.36	13.40	14.12	4474772
2011-05-10	14.63	15.03	14.18	14.86	2490998
2011-05-11	14.85	15.27	14.67	15.24	1384603
2011-05-12	14.99	15.85	14.99	15.82	2062939
2011-05-13	16.25	16.78	16.18	16.51	2722008
2011-05-16	16.52	16.82	16.43	16.76	1708859
2011-05-17	16.72	16.91	16.58	16.82	1576842
2011-05-18	16.78	16.84	16.46	16.69	1515556
2011-05-19	16.00	16.91	15.86	16.85	2576166
2011-05-20	16.77	17.45	16.71	16.83	1702157
2011-05-23	16.60	16.83	16.48	16.74	1081254
2011-05-24	16.92	16.99	16.50	16.57	888430
2011-05-25	16.55	16.70	16.33	16.65	1129595
2011-05-26	16.70	16.79	16.43	16.71	825771
2011-05-27	16.78	16.90	16.70	16.88	473465
2011-05-31	16.88	17.06	16.73	17.03	1392082
2011-06-01	16.85	17.01	16.61	16.61	1207124
2011-06-02	16.55	16.87	16.51	16.81	767193
2011-06-03	16.58	16.72	16.42	16.43	445368
2011-06-06	16.47	16.76	16.44	16.57	712974
2011-06-07	16.71	16.97	16.56	16.82	845399
2011-06-08	16.73	16.95	16.55	16.62	595681
2011-06-09	16.62	16.81	16.46	16.65	407698
2011-06-10	16.57	16.64	15.96	16.02	580990
2011-06-13	16.05	16.22	15.74	15.85	745786
2011-06-14	15.98	16.10	15.76	15.81	686145
2011-06-15	15.65	15.95	15.43	15.50	807405
2011-06-16	15.46	15.73	15.28	15.52	661471
2011-06-17	15.58	15.68	15.32	15.44	1140475
2011-06-20	15.40	16.25	15.40	15.84	776487
2011-06-21	16.34	16.45	15.94	16.26	559633
2011-06-22	16.14	16.39	16.01	16.19	679198
2011-06-23	16.15	16.40	16.05	16.33	868554
2011-06-24	16.36	16.50	15.86	16.09	3017860
2011-06-27	16.04	16.56	15.92	16.52	741157
2011-06-28	16.46	16.73	16.33	16.71	589503
2011-06-29	16.68	16.71	16.38	16.66	617913
2011-06-30	16.73	17.33	16.64	17.29	1496760
2011-07-01	17.24	17.73	17.18	17.70	1258422
2011-07-05	17.64	17.71	17.40	17.55	742352
2011-07-06	17.58	17.63	17.16	17.38	412185
2011-07-07	17.51	18.04	17.38	17.88	799757
2011-07-08	18.18	18.59	17.83	18.15	1622996
2011-07-11	18.05	18.15	17.52	17.63	925309
2011-07-12	17.56	18.21	17.56	17.87	777200
2011-07-13	18.39	18.48	17.80	17.89	1158915
2011-07-14	17.93	18.24	17.57	17.75	549728
2011-07-15	17.74	18.00	17.74	17.91	1394785
2011-07-18	17.79	18.11	17.18	17.59	1565282
2011-07-19	17.70	17.87	17.27	17.63	780630
2011-07-20	17.59	17.62	17.18	17.25	750345
2011-07-21	17.38	17.73	17.37	17.52	596438
2011-07-22	17.48	17.62	17.12	17.26	776250
2011-07-25	17.10	17.20	16.87	16.88	440163
2011-07-26	16.96	17.05	16.73	16.80	364046
2011-07-27	16.68	16.73	16.29	16.31	688589
2011-07-28	16.41	16.65	16.10	16.15	492545
2011-07-29	16.07	16.18	15.84	16.03	592462
2011-08-01	16.10	16.17	15.39	15.72	1024689
2011-08-02	15.72	16.32	15.07	15.27	1204269
2011-08-03	15.37	15.42	14.39	14.87	1436278
2011-08-04	14.80	14.90	13.76	13.78	1644321
2011-08-05	13.85	14.67	13.48	14.48	1454362
2011-08-08	14.09	14.46	13.12	13.13	2145402
2011-08-09	13.35	13.84	12.53	13.70	2344437
2011-08-10	13.45	14.70	12.64	12.93	1689116
2011-08-11	13.02	13.63	12.73	13.38	922991
2011-08-12	13.54	13.69	13.05	13.64	697265
2011-08-15	13.77	13.92	13.59	13.80	599430
2011-08-16	13.64	13.80	13.15	13.55	1214044
2011-08-17	13.58	13.92	13.51	13.82	801730
2011-08-18	13.39	13.47	13.14	13.29	1048563
2011-08-19	13.05	13.80	13.05	13.74	1199324
2011-08-22	13.96	14.17	13.43	13.60	1403032
2011-08-23	14.06	14.46	13.71	14.46	1151488
2011-08-24	14.40	14.85	14.19	14.76	967988
2011-08-25	14.80	14.86	14.35	14.38	790449
2011-08-26	14.25	14.84	14.04	14.81	482136
2011-08-29	14.99	15.22	14.78	15.18	667582
2011-08-30	15.25	16.29	15.21	16.15	1531016
2011-08-31	16.25	16.43	16.01	16.12	1026495
2011-09-01	16.45	16.45	15.52	15.78	1104502
2011-09-02	15.54	15.88	15.36	15.39	542933
2011-09-06	15.00	15.40	14.87	15.39	800566
2011-09-07	15.58	16.04	15.40	15.86	545705
2011-09-08	15.78	16.21	15.58	15.67	452182
2011-09-09	15.55	15.55	14.80	15.10	630978
2011-09-12	14.88	15.23	14.64	15.11	578191
2011-09-13	15.11	15.11	14.67	14.95	813458
2011-09-14	14.87	15.40	14.59	15.04	750845
2011-09-15	15.10	15.39	14.94	15.36	430833
2011-09-16	15.50	15.56	15.16	15.40	775760
2011-09-19	15.16	15.33	14.86	15.17	415419
2011-09-20	15.34	15.69	14.99	15.04	281804
2011-09-21	15.08	15.31	14.41	14.44	687189
2011-09-22	14.05	14.46	13.84	13.95	905465
2011-09-23	13.93	14.56	13.93	14.46	464620
2011-09-26	14.77	15.09	14.35	14.84	631877
2011-09-27	14.96	15.25	14.68	14.93	641454
2011-09-28	14.97	15.05	14.41	14.46	675005
2011-09-29	14.74	14.88	13.86	14.29	682841
2011-09-30	14.12	14.42	14.03	14.18	672876
2011-10-03	13.79	14.22	12.93	13.00	1812687
2011-10-04	12.81	13.54	12.73	13.49	1652369
2011-10-05	13.50	13.66	13.22	13.57	724566
2011-10-06	13.56	13.91	13.37	13.86	693860
2011-10-07	13.91	13.91	13.51	13.54	801538
2011-10-10	13.78	14.29	13.71	14.28	755932
2011-10-11	14.11	14.37	13.94	14.20	339895
2011-10-12	14.36	14.59	14.06	14.09	889896
2011-10-13	14.07	14.67	14.05	14.64	761006
2011-10-14	14.80	15.38	14.66	15.29	1345512
2011-10-17	15.07	15.25	14.75	14.99	1212098
2011-10-18	14.87	15.38	14.67	15.29	812809
2011-10-19	15.28	15.52	14.98	15.16	759676
2011-10-20	15.22	15.54	14.86	15.30	713204
2011-10-21	15.52	15.99	15.24	15.96	695200
2011-10-24	15.98	15.99	15.74	15.95	549066
2011-10-25	15.86	15.96	15.39	15.43	582673
2011-10-26	15.54	16.01	15.26	15.91	780318
2011-10-27	16.29	16.58	15.90	16.40	1068642
2011-10-28	16.47	16.83	16.35	16.76	1119993
2011-10-31	16.60	16.76	16.25	16.26	852255
2011-11-01	15.83	16.07	15.58	15.68	1062225
2011-11-02	15.91	16.29	15.38	16.24	1005181
2011-11-03	16.16	16.16	15.45	15.75	1606855
2011-11-04	15.54	15.55	14.77	14.99	1489658
2011-11-07	14.93	14.93	14.46	14.80	718204
2011-11-08	14.45	15.02	14.36	14.98	1156363
2011-11-09	14.68	14.99	14.41	14.67	1034476
2011-11-10	14.86	14.94	14.26	14.36	549484
2011-11-11	14.52	14.85	14.46	14.81	796302
2011-11-14	14.74	14.92	14.74	14.87	713781
2011-11-15	14.87	15.10	14.77	14.94	910874
2011-11-16	14.83	14.89	14.41	14.43	728747
2011-11-17	14.44	14.58	14.01	14.14	602572
2011-11-18	14.15	14.35	13.92	13.94	462198
2011-11-21	13.72	13.96	13.52	13.84	687005
2011-11-22	13.79	14.07	13.65	13.92	894632
2011-11-23	13.81	13.92	13.31	13.31	818988
2011-11-25	13.30	13.30	12.90	12.90	281149
2011-11-28	13.22	13.53	13.05	13.53	868685
2011-11-29	13.55	13.67	13.30	13.35	845809
2011-11-30	13.81	14.24	13.76	14.21	928129
2011-12-01	14.23	14.49	14.10	14.33	539449
2011-12-02	14.51	14.51	13.78	13.81	617436
2011-12-05	14.41	14.55	14.04	14.55	777369
2011-12-06	14.55	14.86	14.41	14.63	825695
2011-12-07	14.59	14.74	14.31	14.64	696869
2011-12-08	14.52	14.66	13.98	14.00	735241
2011-12-09	14.06	14.81	13.83	14.72	719634
2011-12-12	14.53	14.68	14.20	14.46	508018
2011-12-13	14.59	14.82	14.18	14.29	823584
2011-12-14	14.14	14.35	14.05	14.11	682049
2011-12-15	14.32	14.60	14.18	14.47	571538
2011-12-16	14.62	14.82	14.37	14.58	1274917
2011-12-19	14.67	14.93	14.51	14.63	1289206
2011-12-20	14.87	15.62	14.45	15.61	1222064
2011-12-21	15.54	15.99	15.34	15.98	1017873
2011-12-22	16.05	16.41	15.92	16.16	769330
2011-12-23	16.19	16.38	16.10	16.31	396951
2011-12-27	16.29	16.66	16.19	16.44	560684
2011-12-28	16.36	16.52	15.96	15.99	529646
2011-12-29	16.11	16.51	16.08	16.21	505477
2011-12-30	16.18	16.34	16.10	16.14	422529
2012-01-03	16.46	16.60	16.06	16.12	660263
2012-01-04	16.10	16.43	15.95	15.99	475049
2012-01-05	15.85	16.05	15.68	15.78	652314
2012-01-06	15.79	15.86	15.50	15.51	920066
2012-01-09	15.52	16.25	15.52	16.17	1263593
2012-01-10	16.43	16.88	16.17	16.81	1424628
2012-01-11	16.84	16.92	16.40	16.86	800913
2012-01-12	16.86	17.10	16.57	16.90	623737
2012-01-13	16.62	16.96	16.49	16.88	541017
2012-01-17	17.02	17.31	17.02	17.18	690773
2012-01-18	17.07	17.37	16.98	17.29	635422
2012-01-19	17.32	17.41	16.81	16.94	1484651
2012-01-20	16.84	16.97	16.55	16.75	519785
2012-01-23	16.77	16.83	16.40	16.44	556548
2012-01-24	16.40	16.69	16.32	16.69	968308
2012-01-25	16.84	17.78	16.76	17.71	3167559
2012-01-26	17.74	17.92	17.54	17.92	1475104
2012-01-27	17.70	17.91	17.53	17.76	721659
2012-01-30	18.40	18.47	17.49	17.53	2444622
2012-01-31	17.58	17.65	17.11	17.49	1328300
2012-02-01	17.65	17.75	17.25	17.41	1415538
2012-02-02	17.65	17.83	17.43	17.66	1560147
2012-02-03	18.16	18.16	17.56	17.80	1538717
2012-02-06	17.65	18.19	17.49	18.13	1045632
2012-02-07	18.09	18.10	17.74	17.90	774978
2012-02-08	17.85	18.02	17.35	17.55	820030
2012-02-09	17.65	17.71	17.14	17.17	572679
2012-02-10	17.04	17.04	16.64	16.71	801264
2012-02-13	16.86	17.44	16.78	17.44	739739
2012-02-14	17.29	17.37	17.07	17.19	571940
2012-02-15	17.31	17.42	16.97	17.04	582878
2012-02-16	17.09	17.44	16.96	17.26	573595
2012-02-17	17.20	17.26	16.84	17.09	405981
2012-02-21	17.13	17.16	16.42	16.45	543255
2012-02-22	16.37	16.45	15.91	16.06	774638
2012-02-23	16.11	16.45	15.99	16.34	530312
2012-02-24	16.35	16.38	15.89	16.07	591421
2012-02-27	15.95	16.18	15.72	15.96	529860
2012-02-28	16.02	16.47	15.92	16.35	652230
2012-02-29	16.37	16.72	16.16	16.42	1154781
2012-03-01	16.51	16.62	16.05	16.23	598011
2012-03-02	16.19	16.39	16.04	16.05	550167
2012-03-05	16.12	16.12	15.58	15.90	755308
2012-03-06	15.81	16.08	15.75	16.04	715605
2012-03-07	16.05	16.24	15.75	16.08	502346
2012-03-08	15.61	16.37	15.48	16.04	10585645
2012-03-09	16.04	16.26	15.80	16.00	1600226
2012-03-12	16.07	16.23	15.68	15.89	1046880
2012-03-13	16.03	16.23	15.91	16.09	1047138
2012-03-14	16.03	16.18	15.79	15.88	751450
2012-03-15	15.85	15.94	15.70	15.70	766792
2012-03-16	15.67	15.83	15.34	15.56	1448658
2012-03-19	15.53	15.76	15.47	15.61	615307
2012-03-20	15.52	15.54	14.96	15.00	1954652
2012-03-21	15.07	15.27	14.99	15.05	885216
2012-03-22	15.00	15.42	14.93	15.41	981715
2012-03-23	15.42	15.42	15.02	15.32	840539
2012-03-26	15.43	15.92	15.41	15.82	1020787
2012-03-27	15.80	16.05	15.61	15.78	741591
2012-03-28	16.51	16.89	16.12	16.65	2867339
2012-03-29	16.47	17.19	16.44	17.10	1984415
2012-03-30	17.11	17.38	17.04	17.24	1674719
2012-04-02	17.09	17.32	16.82	17.31	1532328
2012-04-03	17.22	17.33	16.94	17.11	914653
2012-04-04	16.91	17.23	16.91	17.17	1046605
2012-04-05	17.03	17.51	17.03	17.33	1878250
2012-04-09	17.00	17.15	16.80	16.89	1018001
2012-04-10	16.84	16.91	16.35	16.37	981216
2012-04-11	16.80	16.80	16.37	16.48	757784
2012-04-12	16.54	16.84	16.42	16.72	1023661
2012-04-13	16.64	16.80	16.27	16.32	632799
2012-04-16	16.45	16.45	15.99	16.24	613023
2012-04-17	16.26	16.82	16.25	16.44	874242
2012-04-18	16.33	16.48	16.05	16.09	840895
2012-04-19	16.17	16.45	15.94	16.02	902241
2012-04-20	16.30	16.46	15.99	16.32	753590
2012-04-23	16.24	16.26	15.86	16.12	658035
2012-04-24	16.12	16.54	15.95	16.34	872738
2012-04-25	16.55	16.71	16.31	16.64	771402
2012-04-26	16.65	16.67	16.23	16.41	606057
2012-04-27	16.39	16.74	16.33	16.62	760908
2012-04-30	16.68	16.71	15.98	16.08	1131385
2012-05-01	16.18	16.70	16.05	16.36	1206260
2012-05-02	16.22	17.10	16.21	17.08	1454005
2012-05-03	17.10	17.27	16.74	17.06	1178084
2012-05-04	16.92	17.20	16.67	16.80	1733634
2012-05-07	16.73	17.18	16.63	17.02	1053588
2012-05-08	16.85	17.00	16.42	16.54	1232123
2012-05-09	16.40	16.59	16.14	16.33	1209794
2012-05-10	16.48	16.71	16.36	16.70	1065602
2012-05-11	16.50	17.01	16.36	16.82	1147238
2012-05-14	16.72	16.95	16.55	16.71	699041
2012-05-15	16.67	16.90	16.66	16.72	748149
2012-05-16	16.74	16.96	16.68	16.94	907884
2012-05-17	16.98	17.14	15.46	15.53	2996215
2012-05-18	15.52	16.03	15.09	15.26	1276637
2012-05-21	15.25	15.51	15.17	15.39	1224357
2012-05-22	15.39	15.47	15.04	15.08	1322451
2012-05-23	14.92	15.01	14.73	14.82	1731334
2012-05-24	14.90	15.00	14.60	14.83	1123789
2012-05-25	14.76	15.07	14.59	15.00	1042883
2012-05-29	15.06	15.56	14.93	15.41	1711655
2012-05-30	15.22	15.24	14.91	14.93	1211530
2012-05-31	14.90	15.08	14.49	14.52	1905405
2012-06-01	14.30	14.43	13.78	14.06	2538337
2012-06-04	14.06	14.36	13.99	14.20	1356615
2012-06-05	14.17	14.37	14.10	14.22	1266168
2012-06-06	14.35	14.56	14.25	14.50	1278629
2012-06-07	14.71	14.79	14.08	14.09	813849
2012-06-08	14.06	14.50	13.96	14.31	930844
2012-06-11	14.48	14.81	14.33	14.64	2408686
2012-06-12	14.77	14.85	14.43	14.77	1053517
2012-06-13	14.71	15.06	14.57	14.76	1262100
2012-06-14	14.70	14.96	14.54	14.88	1053114
2012-06-15	14.86	14.88	14.55	14.58	1761030
2012-06-18	14.47	15.24	14.37	15.12	1410947
2012-06-19	15.25	15.52	15.07	15.47	1436053
2012-06-20	15.39	15.48	15.01	15.01	923990
2012-06-21	15.07	15.22	14.67	14.77	1035517
2012-06-22	14.92	15.19	14.71	15.01	4964043
2012-06-25	14.93	15.14	14.67	15.06	1193066
2012-06-26	15.06	15.14	14.59	14.84	829631
2012-06-27	14.87	15.44	14.73	15.39	953631
2012-06-28	15.30	15.35	14.91	15.17	726181
2012-06-29	15.47	15.80	15.40	15.78	917983
2012-07-02	15.93	16.65	15.93	16.32	2407768
2012-07-03	16.38	16.76	16.25	16.62	968545
2012-07-05	16.63	16.85	16.34	16.50	835787
2012-07-06	16.32	16.54	16.20	16.44	923322
2012-07-09	16.45	16.51	16.13	16.25	988578
2012-07-10	16.27	16.50	16.19	16.21	922148
2012-07-11	16.27	16.32	15.89	16.16	1392092
2012-07-12	16.06	16.24	15.78	16.01	1246573
2012-07-13	16.11	16.24	15.97	16.05	569222
2012-07-16	16.08	16.18	15.80	16.08	659940
2012-07-17	16.09	16.27	15.81	16.26	1155642
2012-07-18	16.58	16.87	16.41	16.85	2429795
2012-07-19	16.96	17.49	16.88	17.46	2719212
2012-07-20	17.20	17.71	17.15	17.52	2017692
2012-07-23	17.19	17.50	16.97	17.40	1377550
2012-07-24	17.39	17.50	17.13	17.24	1041849
2012-07-25	17.44	17.50	17.20	17.47	1290985
2012-07-26	17.89	17.89	17.15	17.47	2570188
2012-07-27	17.45	18.58	17.26	18.16	2449422
2012-07-30	18.13	18.21	17.67	17.69	1177820
2012-07-31	17.92	18.01	17.24	17.28	1185973
2012-08-01	17.27	17.63	16.92	16.93	1021747
2012-08-02	16.87	16.96	16.53	16.92	804980
2012-08-03	17.23	17.42	16.79	16.84	890920
2012-08-06	16.90	17.20	16.65	16.85	920604
2012-08-07	16.90	16.90	16.54	16.72	806050
2012-08-08	16.61	16.75	16.30	16.44	1031236
2012-08-09	16.45	16.53	16.27	16.31	549957
2012-08-10	16.31	16.59	16.22	16.42	520079
2012-08-13	16.36	16.45	16.23	16.44	560460
2012-08-14	16.46	16.85	16.44	16.53	790605
2012-08-15	16.44	16.81	16.43	16.81	554518
2012-08-16	16.76	17.02	16.51	16.57	535127
2012-08-17	16.54	16.61	16.33	16.59	625253
2012-08-20	16.57	17.25	16.38	17.05	1432483
2012-08-21	17.06	17.37	16.84	16.94	995704
2012-08-22	16.85	16.92	16.56	16.67	583212
2012-08-23	16.64	16.71	16.41	16.46	776933
2012-08-24	16.39	16.83	16.39	16.68	439245
2012-08-27	16.75	16.83	16.33	16.55	883041
2012-08-28	16.56	17.06	16.50	17.04	998871
2012-08-29	17.02	17.39	16.90	17.28	1146572
2012-08-30	17.17	17.25	16.95	17.23	806166
2012-08-31	17.34	17.34	16.96	17.06	492453
2012-09-04	17.01	17.20	16.92	17.10	766478
2012-09-05	17.07	17.20	16.97	17.11	723932
2012-09-06	17.18	17.67	17.10	17.65	682198
2012-09-07	17.66	17.71	17.51	17.65	674302
2012-09-10	17.60	17.85	17.49	17.61	456414
2012-09-11	17.58	17.63	17.36	17.45	369876
2012-09-12	17.48	17.70	17.25	17.41	489501
2012-09-13	17.37	17.69	17.22	17.58	667467
2012-09-14	17.66	17.89	17.63	17.80	737628
2012-09-17	17.79	18.13	17.68	18.12	657359
2012-09-18	18.21	18.59	18.02	18.22	1104218
2012-09-19	18.21	18.36	18.09	18.26	1036679
2012-09-20	18.11	18.83	18.10	18.58	1117776
2012-09-21	18.79	19.31	18.69	19.08	2894236
2012-09-24	19.06	19.52	18.93	19.40	1569598
2012-09-25	19.52	19.63	18.97	19.00	1469392
2012-09-26	19.41	19.48	18.90	19.09	1328296
2012-09-27	19.22	19.36	19.04	19.21	1320172
2012-09-28	19.08	19.49	19.07	19.29	743547
2012-10-01	19.35	19.50	18.89	19.19	1059001
2012-10-02	19.32	19.41	19.11	19.18	587878
2012-10-03	19.24	19.38	19.00	19.16	673952
2012-10-04	19.16	19.28	18.90	19.07	621705
2012-10-05	19.10	19.48	19.10	19.41	477917
2012-10-08	19.27	19.30	18.99	19.10	310714
2012-10-09	19.13	19.18	18.23	18.60	1332757
2012-10-10	18.60	18.60	17.83	17.94	750742
2012-10-11	18.03	18.17	17.70	17.77	1119634
2012-10-12	17.90	18.02	17.74	17.87	599707
2012-10-15	17.88	18.14	17.76	18.08	781831
2012-10-16	18.19	18.49	18.09	18.48	764467
2012-10-17	18.50	18.67	18.32	18.35	659523
2012-10-18	18.36	18.59	18.05	18.05	819394
2012-10-19	17.90	17.90	17.22	17.44	1097509
2012-10-22	17.36	17.39	16.91	17.10	778147
2012-10-23	16.99	17.84	16.73	17.02	536918
2012-10-24	17.08	17.33	16.74	16.81	493447
2012-10-25	16.91	17.17	16.79	17.07	436888
2012-10-26	17.36	17.90	17.26	17.51	889958
2012-10-31	17.48	17.65	17.10	17.22	1070933
2012-11-01	17.51	18.22	17.48	18.13	1360150
2012-11-02	18.24	18.51	17.91	17.92	968730
2012-11-05	17.90	18.64	17.90	18.63	907127
2012-11-06	18.68	19.23	18.62	19.16	1305422
2012-11-07	18.87	19.06	18.45	18.55	1315568
2012-11-08	18.62	18.77	18.25	18.38	684981
2012-11-09	18.26	18.92	17.99	18.82	1206160
2012-11-12	18.82	19.07	18.62	18.85	607230
2012-11-13	18.09	18.93	17.99	18.77	580162
2012-11-14	18.78	18.91	18.03	18.10	731372
2012-11-15	18.09	18.15	17.33	17.63	1062193
2012-11-16	17.61	18.20	17.29	18.12	976943
2012-11-19	18.32	18.55	17.92	18.53	818116
2012-11-20	18.60	18.77	18.39	18.46	1021115
2012-11-21	18.48	18.59	18.18	18.32	590298
2012-11-23	18.42	18.54	18.15	18.44	329109
2012-11-26	18.45	18.62	18.37	18.56	1033964
2012-11-27	18.49	18.57	18.27	18.28	699197
2012-11-28	18.16	18.41	17.60	18.09	875253
2012-11-29	18.29	18.36	18.05	18.31	675560
2012-11-30	18.32	18.41	17.79	17.95	1386901
2012-12-03	18.19	18.58	18.14	18.22	1371305
2012-12-04	18.29	18.49	18.21	18.22	728126
2012-12-05	18.32	18.37	17.51	17.53	1014671
2012-12-06	17.57	17.65	17.21	17.50	988656
2012-12-07	17.61	17.63	17.29	17.37	614626
2012-12-10	17.36	17.66	17.36	17.66	727229
2012-12-11	17.83	18.10	17.62	18.03	636948
2012-12-12	18.03	18.40	17.67	17.73	533657
2012-12-13	17.69	17.69	17.30	17.50	526976
2012-12-14	17.40	17.66	17.38	17.62	484013
2012-12-17	17.68	18.02	17.62	17.98	489569
2012-12-18	18.00	18.04	17.79	17.93	720895
2012-12-19	17.91	18.03	17.77	17.90	344262
2012-12-20	17.86	18.15	17.84	17.96	490014
2012-12-21	17.82	18.21	17.70	17.91	1374782
2012-12-24	17.88	17.91	17.44	17.87	197880
2012-12-26	17.88	17.93	17.58	17.74	404694
2012-12-27	17.72	17.95	17.17	17.49	466544
2012-12-28	17.35	17.65	17.19	17.22	479183
2012-12-31	17.21	17.24	16.93	17.22	916415
2013-01-02	17.66	17.94	17.33	17.92	1011973
2013-01-03	17.88	18.59	17.66	18.52	993614
2013-01-04	18.59	18.96	18.50	18.89	934582
2013-01-07	18.78	20.06	18.68	19.71	1966797
2013-01-08	19.62	19.74	19.48	19.64	934817
2013-01-09	19.96	20.52	19.85	20.09	1967000
2013-01-10	20.92	20.92	20.11	20.24	1591792
2013-01-11	20.38	20.63	20.27	20.36	1014425
2013-01-14	20.35	20.73	20.20	20.54	1184385
2013-01-15	20.75	21.06	20.46	20.77	1078310
2013-01-16	20.90	20.90	20.47	20.63	1193242
2013-01-17	20.66	20.67	20.40	20.56	1196221
2013-01-18	20.61	20.87	20.57	20.83	824276
2013-01-22	20.67	20.93	20.56	20.92	983629
2013-01-23	20.74	20.74	20.11	20.15	1065071
2013-01-24	20.19	20.54	20.03	20.27	797256
2013-01-25	20.36	20.53	20.27	20.47	735746
2013-01-28	20.54	20.74	20.29	20.63	817140
2013-01-29	20.55	20.89	20.54	20.86	786240
2013-01-30	20.79	20.96	20.10	20.38	1336003
2013-01-31	21.01	21.72	20.04	21.43	2686779
2013-02-01	19.91	20.52	19.53	20.23	5891241
2013-02-04	20.19	20.50	20.01	20.13	1639347
2013-02-05	20.29	20.40	20.01	20.30	1166309
2013-02-06	20.14	20.27	19.65	19.92	1740044
2013-02-07	19.98	20.26	19.35	19.61	1186193
2013-02-08	19.71	19.77	19.26	19.58	1402602
2013-02-11	19.66	19.88	19.36	19.57	1236645
2013-02-12	19.62	19.70	19.39	19.66	816220
2013-02-13	19.78	20.11	19.74	20.06	1339714
2013-02-14	19.98	20.10	19.67	19.93	669191
2013-02-15	20.11	20.11	19.67	19.70	650124
2013-02-19	19.70	19.78	19.39	19.74	966619
2013-02-20	19.81	20.18	19.53	20.04	1437762
2013-02-21	20.04	20.26	19.05	19.22	1926185
2013-02-22	19.37	19.49	19.22	19.35	801605
2013-02-25	19.31	19.40	18.92	18.93	992358
2013-02-26	19.08	19.24	18.38	19.10	1388069
2013-02-27	19.14	19.86	18.84	19.71	1131024
2013-02-28	19.58	20.39	19.58	20.19	1497584
2013-03-01	19.93	20.40	19.81	20.33	994088
2013-03-04	20.34	20.96	20.27	20.93	1063896
2013-03-05	21.08	21.27	20.69	20.84	1322530
2013-03-06	20.90	21.06	20.78	20.91	1068463
2013-03-07	20.97	21.05	20.71	20.95	547726
2013-03-08	20.66	21.30	20.66	21.26	958456
2013-03-11	21.14	21.58	21.14	21.55	866908
2013-03-12	21.49	21.52	21.18	21.35	716426
2013-03-13	21.32	21.38	21.06	21.20	751088
2013-03-14	21.17	21.54	21.11	21.54	708486
2013-03-15	21.53	21.59	21.14	21.15	2295835
2013-03-18	20.95	21.29	20.84	21.09	622743
2013-03-19	21.19	21.46	20.87	21.06	575581
2013-03-20	21.13	21.31	20.96	21.22	510826
2013-03-21	21.08	21.31	20.76	20.85	686727
2013-03-22	20.98	21.14	20.83	21.12	675593
2013-03-25	21.20	21.25	20.86	21.02	452908
2013-03-26	21.26	21.85	21.16	21.81	1391593
2013-03-27	21.69	22.18	21.61	22.13	1498285
2013-03-28	22.24	22.33	21.94	22.03	894170
2013-04-01	21.95	22.10	21.25	21.46	1053993
2013-04-02	21.53	22.35	21.38	22.18	1419543
2013-04-03	22.17	22.18	21.51	21.55	938083
2013-04-04	21.75	21.75	20.83	21.14	1151080
2013-04-05	20.76	20.92	20.61	20.78	777203
2013-04-08	20.87	21.10	20.78	21.07	636367
2013-04-09	21.07	21.53	21.04	21.34	796761
2013-04-10	21.47	22.12	21.47	22.12	1153247
2013-04-11	21.99	22.67	21.99	22.62	1225888
2013-04-12	22.56	23.44	22.46	23.23	1856051
2013-04-15	23.16	23.29	22.55	22.77	1859306
2013-04-16	22.95	23.84	22.70	23.80	1919701
2013-04-17	26.21	28.16	25.55	27.63	7282364
2013-04-18	27.19	28.59	26.44	27.14	3273310
2013-04-19	27.03	29.37	26.96	29.07	2490677
2013-04-22	28.24	29.18	28.22	28.82	2551208
2013-04-23	29.04	30.03	28.82	29.48	1872342
2013-04-24	29.54	29.76	29.05	29.07	1315271
2013-04-25	29.25	30.05	29.12	29.67	988467
2013-04-26	28.91	29.54	28.59	29.19	1586719
2013-04-29	29.26	29.52	28.80	28.97	1062049
2013-04-30	28.86	28.92	28.20	28.46	1399610
2013-05-01	28.28	28.57	27.36	27.41	2571278
2013-05-02	27.64	28.11	27.43	27.79	1255985
2013-05-03	28.19	28.44	27.73	27.77	710806
2013-05-06	27.72	27.88	27.21	27.75	629427
2013-05-07	27.73	27.93	27.42	27.68	972743
2013-05-08	27.61	27.99	27.30	27.75	1015140
2013-05-09	27.73	28.06	27.62	27.80	1464805
2013-05-10	27.88	29.14	27.69	29.00	1196278
2013-05-13	28.94	29.53	28.87	29.25	1241519
2013-05-14	29.21	29.53	29.09	29.14	940722
2013-05-15	29.14	29.26	28.74	28.94	675693
2013-05-16	28.94	28.99	28.06	28.19	932098
2013-05-17	28.18	29.54	27.76	29.46	1388390
2013-05-20	29.37	30.71	28.82	28.86	2245005
2013-05-21	28.41	30.06	28.24	29.73	1294347
2013-05-22	29.70	30.63	29.20	29.52	1550166
2013-05-23	27.98	30.84	26.58	30.68	2452706
2013-05-24	29.98	31.89	29.75	30.53	2174934
2013-05-28	30.99	31.58	30.61	31.35	1264530
2013-05-29	31.51	31.82	30.17	30.70	1266447
2013-05-30	30.73	31.24	30.72	31.23	934236
2013-05-31	31.61	31.77	29.04	29.05	2136255
2013-06-03	29.05	29.27	27.46	28.83	2067757
2013-06-04	28.79	28.97	27.33	27.46	1410654
2013-06-05	27.47	28.28	27.15	27.26	1303264
2013-06-06	27.27	29.08	27.10	29.00	1289693
2013-06-07	29.24	29.39	28.23	28.86	1126816
2013-06-10	28.86	28.86	28.10	28.39	612409
2013-06-11	28.15	28.67	27.79	28.20	717357
2013-06-12	28.42	28.65	27.40	27.42	1039857
2013-06-13	27.29	27.67	25.77	27.41	1735094
2013-06-14	27.45	28.06	26.60	27.33	1784669
2013-06-17	27.67	28.09	26.72	26.74	1178802
2013-06-18	26.92	28.07	26.74	27.80	1198194
2013-06-19	27.72	27.93	26.77	26.87	814139
2013-06-20	26.48	26.59	24.94	25.09	1443710
2013-06-21	25.25	25.55	24.86	25.29	2535118
2013-06-24	24.69	25.41	24.61	25.18	1247446
2013-06-25	25.51	25.82	25.03	25.43	1198562
2013-06-26	25.73	27.02	25.46	26.70	1447057
2013-06-27	26.93	27.03	26.46	26.93	1153532
2013-06-28	26.78	27.53	26.64	26.66	15155045
2013-07-01	26.92	28.14	26.68	27.42	1691917
2013-07-02	27.47	28.02	27.16	27.29	1125065
2013-07-03	26.99	27.78	26.63	27.15	2130049
2013-07-05	27.30	27.37	26.61	27.14	934329
2013-07-08	27.26	27.30	25.77	26.64	1485260
2013-07-09	26.81	27.59	26.66	27.52	1013950
2013-07-10	27.62	27.73	27.22	27.54	725532
2013-07-11	28.05	28.19	27.70	27.97	704042
2013-07-12	27.82	28.59	27.54	28.42	696769
2013-07-15	28.40	28.71	27.93	28.47	964204
2013-07-16	28.34	28.79	27.46	27.54	869301
2013-07-17	27.68	29.05	27.62	28.88	1756371
2013-07-18	28.86	29.36	28.14	28.18	1327108
2013-07-19	27.88	29.18	27.79	28.99	865611
2013-07-22	29.16	29.17	28.68	28.86	677046
2013-07-23	28.84	28.93	27.09	27.43	1289114
2013-07-24	27.34	27.43	26.83	27.12	915736
2013-07-25	27.18	28.81	26.96	28.60	1531892
2013-07-26	28.34	30.65	28.34	30.61	1584511
2013-07-29	30.61	32.29	30.51	31.26	3222606
2013-07-30	30.85	32.18	28.44	31.56	1732350
2013-07-31	31.60	31.86	30.74	31.22	986243
2013-08-01	31.37	31.53	30.93	31.31	910855
2013-08-02	31.36	31.36	30.92	31.26	858241
2013-08-05	31.47	33.08	31.26	32.22	1598392
2013-08-06	32.26	32.57	31.54	31.91	1026771
2013-08-07	31.57	32.05	31.04	31.59	908191
2013-08-08	31.83	31.99	31.35	31.87	824401
2013-08-09	31.74	32.07	31.53	31.64	693132
2013-08-12	31.50	31.61	30.59	31.41	769168
2013-08-13	31.54	31.72	30.96	31.23	440501
2013-08-14	30.98	31.50	30.76	31.01	685200
2013-08-15	30.67	30.68	29.77	29.91	553412
2013-08-16	29.91	30.64	29.77	29.94	905130
2013-08-19	29.90	30.51	29.80	29.82	625843
2013-08-20	29.82	30.39	29.64	30.28	562610
2013-08-21	30.25	31.01	30.06	30.52	640438
2013-08-22	30.67	30.93	30.32	30.82	340125
2013-08-23	30.94	31.12	30.13	30.41	565576
2013-08-26	30.44	30.93	30.31	30.55	819798
2013-08-27	30.35	30.49	29.12	29.13	1056702
2013-08-28	29.14	29.42	28.83	29.22	1573788
2013-08-29	29.82	29.97	28.95	29.85	482150
2013-08-30	29.88	30.01	29.37	29.52	570923
2013-09-03	29.76	30.68	29.76	30.63	632604
2013-09-04	30.58	31.34	30.50	31.19	829812
2013-09-05	31.27	31.48	30.83	31.08	654088
2013-09-06	31.25	31.46	30.17	30.59	527808
2013-09-09	30.74	31.98	30.68	31.86	769018
2013-09-10	32.01	32.43	31.36	32.40	765133
2013-09-11	32.16	32.53	31.82	32.37	467176
2013-09-12	32.31	32.77	31.95	31.99	442066
2013-09-13	31.98	32.29	31.50	31.87	912883
2013-09-16	32.46	33.21	31.87	32.86	762440
2013-09-17	32.86	32.88	32.09	32.30	404540
2013-09-18	32.25	32.88	32.12	32.73	514010
2013-09-19	32.76	32.99	32.35	32.71	432168
2013-09-20	32.22	33.19	32.22	32.62	1491456
2013-09-23	32.60	32.60	31.15	31.22	640378
2013-09-24	31.33	31.60	31.10	31.30	508148
2013-09-25	31.20	31.63	31.05	31.30	681047
2013-09-26	31.51	31.70	31.36	31.54	359541
2013-09-27	31.36	31.71	31.11	31.27	337293
2013-09-30	30.90	31.42	30.68	31.25	834982
2013-10-01	30.60	31.06	30.02	30.74	1109088
2013-10-02	29.71	30.69	29.71	30.32	995593
2013-10-03	30.31	30.63	29.77	29.97	1294682
2013-10-04	30.15	30.62	29.89	30.04	629551
2013-10-07	29.82	30.19	29.41	29.46	624813
2013-10-08	29.52	29.59	28.07	28.16	1133519
2013-10-09	29.56	29.76	27.29	28.05	1328509
2013-10-10	28.90	29.68	28.67	29.60	1539758
2013-10-11	29.58	29.92	29.11	29.37	854631
2013-10-14	28.98	29.65	28.65	29.60	411541
2013-10-15	29.52	29.61	28.59	28.68	1042650
2013-10-16	28.98	30.33	28.98	30.32	899137
2013-10-17	30.36	32.90	30.36	32.89	1809716
2013-10-18	32.88	33.14	31.97	32.55	1072659
2013-10-21	32.55	32.71	31.80	32.07	565592
2013-10-22	32.14	32.62	32.04	32.49	1055909
2013-10-23	32.38	32.41	32.01	32.28	574885
2013-10-24	32.46	32.66	32.15	32.29	553823
2013-10-25	32.29	33.76	32.05	33.61	1668467
2013-10-28	33.62	33.84	33.17	33.57	914642
2013-10-29	33.72	34.14	33.39	33.83	856884
2013-10-30	33.55	33.77	32.78	33.12	1041175
2013-10-31	32.25	33.08	31.87	32.72	1222313
2013-11-01	32.78	33.45	32.59	33.11	1018046
2013-11-04	33.31	33.37	32.76	33.02	708734
2013-11-05	32.63	33.35	32.49	33.30	485467
2013-11-06	33.51	33.61	32.54	32.68	809468
2013-11-07	32.68	33.59	32.37	32.63	1423105
2013-11-08	32.72	34.08	32.61	33.58	973049
2013-11-11	33.81	34.48	33.77	34.17	1264863
2013-11-12	34.07	34.79	33.89	34.61	900508
2013-11-13	34.21	34.93	34.00	34.91	442592
2013-11-14	34.90	34.95	33.55	34.77	625045
2013-11-15	34.90	35.59	34.90	35.30	627617
2013-11-18	35.25	35.66	34.06	34.29	885062
2013-11-19	34.35	34.94	33.94	34.71	551519
2013-11-20	34.80	35.08	34.36	34.47	612001
2013-11-21	34.67	36.19	34.67	36.00	894366
2013-11-22	36.20	37.03	35.96	36.99	936794
2013-11-25	37.10	38.11	37.00	37.72	1060066
2013-11-26	37.76	38.10	36.48	36.98	823011
2013-11-27	37.04	37.23	36.64	37.00	850610
2013-11-29	37.08	37.58	36.90	37.54	319141
2013-12-02	37.48	38.21	37.43	38.17	789463
2013-12-03	37.97	38.55	37.95	38.23	834588
2013-12-04	37.84	38.25	37.77	38.11	785583
2013-12-05	36.90	37.44	36.67	37.05	1113736
2013-12-06	37.40	37.50	35.99	37.04	1621191
2013-12-09	37.42	37.42	36.88	37.13	1153222
2013-12-10	37.04	37.57	36.95	37.19	1043110
2013-12-11	37.21	37.32	35.81	36.30	1140580
2013-12-12	36.64	37.28	36.13	37.03	919980
2013-12-13	37.05	37.23	36.15	36.72	846824
2013-12-16	37.19	37.33	35.57	36.25	1671706
2013-12-17	36.25	36.45	35.90	36.07	943279
2013-12-18	36.14	36.81	36.03	36.79	979382
2013-12-19	36.65	37.17	36.24	36.38	763321
2013-12-20	36.42	37.44	36.39	37.32	1817908
2013-12-23	37.67	38.36	37.53	38.09	506915
2013-12-24	37.95	38.23	37.73	38.06	156140
2013-12-26	37.32	38.53	37.80	38.20	424048
2013-12-27	38.27	38.36	37.68	37.93	275051
2013-12-30	38.18	38.28	37.56	37.72	427347
2013-12-31	37.73	38.02	37.30	37.80	552734
2014-01-02	37.59	37.80	36.89	37.41	657287
2014-01-03	37.39	37.56	37.17	37.25	707778
2014-01-06	37.70	38.07	37.41	37.84	823032
2014-01-07	38.07	38.18	37.17	37.61	944001
2014-01-08	37.74	40.16	37.67	39.80	1303312
2014-01-09	39.97	40.58	39.54	40.02	1279885
2014-01-10	40.04	41.99	39.76	41.95	1170095
2014-01-13	41.80	43.38	40.95	43.12	1852616
2014-01-14	43.18	44.61	42.46	44.61	1125959
2014-01-15	44.78	45.01	43.84	44.28	1003454
2014-01-16	44.21	44.73	43.47	44.71	1105994
2014-01-17	44.70	44.99	44.25	44.83	827976
2014-01-21	45.10	46.13	44.70	46.04	936928
2014-01-22	46.10	47.36	46.09	46.96	1624214
2014-01-23	46.87	47.38	46.43	46.95	1147359
2014-01-24	47.30	47.30	45.24	45.55	1339178
2014-01-27	46.02	46.20	43.08	43.89	1955441
2014-01-28	44.50	45.67	43.98	45.12	1014646
2014-01-29	44.62	45.26	43.38	44.56	975945
2014-01-30	44.99	46.43	44.96	46.18	795851
2014-01-31	45.55	46.07	44.86	45.25	1428158
2014-02-03	45.11	45.55	43.84	44.46	1332681
2014-02-04	44.98	45.26	44.50	44.99	784246
2014-02-05	45.02	45.38	44.01	45.04	1074944
2014-02-06	45.18	45.61	44.15	44.22	502796
2014-02-07	44.42	46.66	44.36	46.61	697142
2014-02-10	47.22	48.64	46.29	47.23	805947
2014-02-11	47.12	48.34	46.86	48.33	744515
2014-02-12	48.34	48.92	47.96	48.16	904108
2014-02-13	47.64	48.49	47.53	48.46	867124
2014-02-14	48.55	48.90	47.24	47.71	642199
2014-02-18	48.56	49.26	48.43	49.23	1022208
2014-02-19	48.65	48.85	47.71	47.97	691908
2014-02-20	47.97	49.43	47.26	49.23	1119689
2014-02-21	49.29	49.99	48.75	49.41	674477
2014-02-24	49.62	50.41	49.28	49.53	654207
2014-02-25	49.86	50.43	49.39	50.03	627295
2014-02-26	49.68	50.13	48.80	49.00	872361
2014-02-27	49.32	50.40	47.21	48.14	1420653
2014-02-28	48.31	48.72	44.50	45.24	1814320
2014-03-03	44.52	44.93	43.42	43.84	2252477
2014-03-04	44.32	45.17	44.16	44.51	1123264
2014-03-05	44.59	45.10	44.02	44.03	915753
2014-03-06	43.87	44.81	43.19	43.24	1275760
2014-03-07	43.49	43.49	41.87	43.06	1107019
2014-03-10	43.01	43.42	42.30	42.76	1299961
2014-03-11	42.75	44.21	42.62	42.99	990906
2014-03-12	42.57	43.82	42.06	43.52	1111626
2014-03-13	43.64	43.64	41.79	42.07	928325
2014-03-14	42.06	43.00	41.97	42.28	847814
2014-03-17	42.68	43.73	42.41	42.61	679456
2014-03-18	42.73	43.44	42.73	43.41	686182
2014-03-19	43.43	43.93	43.31	43.58	1168689
2014-03-20	43.45	44.59	43.29	44.17	1264374
2014-03-21	44.57	44.57	42.02	43.20	3538133
2014-03-24	43.06	43.36	39.99	40.81	3298550
2014-03-25	41.12	41.86	40.08	40.63	908472
2014-03-26	40.77	41.83	40.21	40.21	931823
2014-03-27	40.06	40.63	38.81	40.17	1226429
2014-03-28	40.22	40.75	38.61	39.02	1460020
2014-03-31	39.30	41.03	39.24	40.99	1544897
2014-04-01	41.03	42.53	40.99	42.05	1915791
2014-04-02	43.06	43.91	42.48	43.51	2345211
2014-04-03	43.12	43.26	40.55	41.30	2627556
2014-04-04	41.53	41.64	37.76	38.61	2141443
2014-04-07	38.50	39.50	37.46	38.21	1870749
2014-04-08	41.10	42.28	38.88	39.12	5165200
2014-04-09	40.01	42.07	39.32	42.06	1638787
2014-04-10	42.97	43.06	39.41	40.06	2101008
2014-04-11	39.66	40.69	38.68	38.94	1554961
2014-04-14	39.13	39.81	37.72	38.38	1630766
2014-04-15	38.50	40.20	38.09	39.82	2119414
2014-04-16	40.06	42.00	39.59	41.86	1654995
2014-04-17	41.63	42.51	40.93	41.01	1068231
2014-04-21	41.23	42.70	40.91	42.56	837617
2014-04-22	42.20	45.17	42.14	43.75	1495897
2014-04-23	43.91	44.11	42.62	43.48	738736
2014-04-24	43.99	44.31	41.83	43.02	1334049
2014-04-25	42.64	43.04	41.35	41.51	1621075
2014-04-28	42.06	44.11	41.27	42.25	1830155
2014-04-29	41.00	43.51	41.00	42.86	1930094
2014-04-30	41.83	43.51	41.83	43.00	1344110
2014-05-01	42.67	44.51	42.06	44.22	915116
2014-05-02	44.22	44.32	43.03	44.12	788243
2014-05-05	43.43	44.52	42.95	44.39	697580
2014-05-06	44.19	44.57	43.30	43.41	712331
2014-05-07	43.61	43.82	41.89	42.68	963576
2014-05-08	42.27	43.67	41.57	41.70	647183
2014-05-09	41.82	42.07	39.97	41.02	1827172
2014-05-12	41.40	42.38	40.99	42.07	1305609
2014-05-13	42.23	42.64	41.35	41.39	574642
2014-05-14	41.39	42.43	40.68	41.84	509752
2014-05-15	41.60	42.02	40.09	40.92	935009
2014-05-16	41.80	41.80	40.12	40.52	544307
2014-05-19	40.19	41.87	40.19	41.54	659545
2014-05-20	41.15	41.46	40.56	40.88	478087
2014-05-21	40.67	41.59	40.55	41.35	797389
2014-05-22	41.06	42.56	40.96	42.03	538469
2014-05-23	41.91	42.64	41.84	42.38	374500
2014-05-27	42.45	44.16	42.44	43.46	743153
2014-05-28	43.28	43.46	42.18	42.52	708249
2014-05-29	42.81	43.19	42.57	42.84	424658
2014-05-30	42.64	43.38	41.99	42.59	917839
2014-06-02	42.00	43.30	41.76	43.28	496132
2014-06-03	42.73	43.83	42.38	43.76	449473
2014-06-04	43.48	44.28	43.00	43.95	390490
2014-06-05	44.12	44.32	43.43	44.19	353513
2014-06-06	44.22	45.46	43.85	44.97	833169
2014-06-09	44.99	45.11	44.30	44.92	679791
2014-06-10	44.93	45.40	44.41	44.97	450765
2014-06-11	44.50	44.88	43.44	44.43	861796
2014-06-12	43.93	43.96	43.19	43.37	647490
2014-06-13	43.37	43.58	42.51	43.12	730899
2014-06-16	43.13	44.36	42.88	43.98	598914
2014-06-17	44.01	44.36	43.51	43.69	486615
2014-06-18	44.31	44.62	43.01	43.91	662874
2014-06-19	44.03	44.83	43.37	44.74	818718
2014-06-20	44.85	48.13	44.78	47.30	2464335
2014-06-23	47.44	48.16	46.84	46.95	674753
2014-06-24	46.55	47.77	46.50	46.98	746056
2014-06-25	46.53	47.26	46.10	46.87	821590
2014-06-26	46.68	47.02	46.07	46.57	270005
2014-06-27	46.52	47.36	45.69	47.35	1985789
2014-06-30	46.98	47.18	46.22	46.79	684644
2014-07-01	47.01	48.18	46.90	48.11	539629
2014-07-02	48.21	48.80	47.42	47.89	713950
2014-07-03	48.05	48.18	47.12	47.38	472538
2014-07-07	46.95	47.37	45.44	45.69	567514
2014-07-08	45.75	45.75	44.01	44.57	605254
2014-07-09	45.06	45.41	43.48	45.28	655521
2014-07-10	44.38	45.26	44.15	44.44	519521
2014-07-11	44.41	45.04	43.93	44.97	374217
2014-07-14	45.26	45.57	44.57	44.99	511917
2014-07-15	45.19	45.19	43.26	43.51	689290
2014-07-16	43.55	43.91	41.93	42.06	894232
2014-07-17	41.86	42.17	41.05	41.27	926843
2014-07-18	41.32	42.99	41.07	42.90	757724
2014-07-21	42.65	42.80	41.83	42.68	384940
2014-07-22	42.91	43.23	41.92	42.22	541707
2014-07-23	42.41	43.17	42.21	42.96	527399
2014-07-24	42.83	42.85	41.81	42.49	630191
2014-07-25	42.01	42.66	41.61	41.78	399288
2014-07-28	41.94	42.20	40.74	41.00	579457
2014-07-29	41.23	42.02	41.01	41.54	586358
2014-07-30	42.10	43.20	41.82	43.06	1212893
2014-07-31	39.99	41.55	39.32	39.75	2298051
2014-08-01	39.54	40.74	39.41	39.95	1259816
2014-08-04	39.97	40.35	39.29	39.80	915160
2014-08-05	39.71	40.65	39.68	40.21	920154
2014-08-06	39.41	39.95	38.76	39.03	1158939
2014-08-07	39.33	39.42	38.62	38.87	626386
2014-08-08	39.06	39.15	38.58	38.96	519542
2014-08-11	39.22	39.22	38.50	38.84	681747
2014-08-12	38.77	39.16	38.36	38.62	718384
2014-08-13	38.77	39.34	38.13	39.33	798732
2014-08-14	39.24	40.86	39.04	40.35	1169808
2014-08-15	40.47	40.71	39.27	39.93	857876
2014-08-18	40.52	41.27	40.09	40.89	836213
2014-08-19	40.96	42.84	40.73	40.94	562668
2014-08-20	40.70	41.24	40.50	41.01	450057
2014-08-21	41.17	41.17	39.79	40.10	622953
2014-08-22	40.05	40.29	39.55	40.20	507782
2014-08-25	40.43	41.49	40.30	41.11	399128
2014-08-26	41.34	42.44	41.33	41.90	723810
2014-08-27	41.83	42.30	41.80	42.18	490336
2014-08-28	41.87	42.33	41.30	41.35	323768
2014-08-29	41.59	41.90	41.24	41.58	374852
2014-09-02	41.94	42.06	40.79	40.97	779476
2014-09-03	41.58	41.67	40.78	40.90	517116
2014-09-04	41.36	41.57	39.65	39.80	1044632
2014-09-05	39.71	39.75	38.42	39.50	747114
2014-09-08	39.39	39.81	39.15	39.67	682132
2014-09-09	39.50	40.08	39.36	39.67	838222
2014-09-10	39.85	41.12	39.65	41.04	731494
2014-09-11	40.99	41.47	40.72	41.45	992308
2014-09-12	41.37	41.62	41.00	41.23	602180
2014-09-15	41.27	41.37	40.44	40.61	758366
2014-09-16	40.59	41.42	40.34	41.32	535737
2014-09-17	41.50	42.21	41.38	42.00	955947
2014-09-18	42.21	42.95	42.06	42.85	807307
2014-09-19	43.13	43.56	42.96	43.44	1374997
2014-09-22	43.28	43.28	41.39	42.14	916241
2014-09-23	41.39	42.45	41.27	42.04	917986
2014-09-24	42.24	42.54	41.70	42.04	1870263
2014-09-25	42.00	42.40	39.74	39.80	1210915
2014-09-26	39.95	40.65	39.19	40.19	705759
2014-09-29	39.74	41.19	39.29	40.67	658946
2014-09-30	40.68	40.76	39.61	39.85	715485
2014-10-01	39.59	39.84	38.12	38.55	845965
2014-10-02	38.34	38.54	37.00	38.19	1125222
2014-10-03	38.60	39.12	38.19	39.04	1634567
2014-10-06	39.16	39.42	38.61	38.96	597367
2014-10-07	38.71	38.87	38.02	38.19	628879
2014-10-08	38.19	39.49	37.87	39.43	652678
2014-10-09	39.44	39.64	38.41	38.60	508721
2014-10-10	38.43	39.04	37.39	37.40	681366
2014-10-13	37.31	37.75	35.78	37.42	1211730
2014-10-14	37.73	39.51	36.72	39.51	1765346
2014-10-15	38.64	38.87	36.71	38.23	1094788
2014-10-16	37.32	39.72	37.30	39.00	1132668
2014-10-17	39.68	40.72	39.07	40.05	2413979
2014-10-20	39.86	40.85	39.82	40.13	596323
2014-10-21	40.70	41.07	40.10	40.72	758914
2014-10-22	41.16	41.64	40.33	41.52	725526
2014-10-23	41.83	42.72	41.70	42.09	910666
2014-10-24	42.36	43.12	42.08	42.68	760917
2014-10-27	42.31	43.29	41.93	43.25	575064
2014-10-28	43.67	44.80	43.54	44.27	1151410
2014-10-29	43.82	46.14	42.81	46.12	1742339
2014-10-30	45.92	47.81	44.76	47.68	1077650
2014-10-31	47.86	48.80	46.92	46.99	925693
2014-11-03	46.53	47.48	46.38	47.30	668237
2014-11-04	46.92	47.72	46.65	46.82	631440
2014-11-05	47.44	47.84	46.12	46.35	750458
2014-11-06	46.25	48.02	46.18	47.44	531744
2014-11-07	47.32	47.61	46.03	47.41	677784
2014-11-10	47.23	49.27	46.86	48.93	939802
2014-11-11	48.67	49.83	48.40	49.15	1287482
2014-11-12	48.96	49.38	48.61	49.27	612009
2014-11-13	49.32	49.40	48.88	49.05	226944
2014-11-14	49.37	49.37	47.42	47.85	571061
2014-11-17	47.80	48.99	47.52	48.00	422698
2014-11-18	47.88	49.68	47.88	49.21	800334
2014-11-19	49.76	51.73	49.57	50.44	1134851
2014-11-20	50.51	51.50	49.91	51.35	674676
2014-11-21	51.70	52.44	51.54	52.43	689358
2014-11-24	52.43	52.61	51.88	51.97	823841
2014-11-25	52.29	52.29	49.60	50.36	1186078
2014-11-26	50.16	51.33	50.11	51.14	1086448
2014-11-28	51.15	52.13	50.83	51.15	387987
2014-12-01	50.79	51.27	49.96	51.08	814448
2014-12-02	51.27	52.22	50.94	52.10	784566
2014-12-03	52.14	53.11	51.35	53.02	478207
2014-12-04	53.15	53.26	52.36	52.72	681254
2014-12-05	53.05	54.04	52.65	53.46	417816
2014-12-08	54.18	55.49	53.70	54.38	602075
2014-12-09	53.36	53.51	52.43	52.65	1146913
2014-12-10	52.64	52.79	51.41	51.51	664304
2014-12-11	51.70	53.03	51.61	51.71	581376
2014-12-12	51.23	51.87	50.55	50.58	532619
2014-12-15	50.62	51.53	48.81	49.66	590267
2014-12-16	49.33	50.67	48.61	48.66	575961
2014-12-17	49.39	52.00	49.39	51.97	674468
2014-12-18	52.92	53.65	52.22	53.62	536466
2014-12-19	53.71	54.85	52.82	54.74	1722870
2014-12-22	54.84	55.08	53.44	54.66	669226
2014-12-23	54.57	54.57	50.33	51.26	1416632
2014-12-24	51.32	52.49	50.29	52.21	231039
2014-12-26	52.25	53.72	52.22	53.66	330806
2014-12-29	53.80	54.51	53.51	54.34	391374
2014-12-30	54.22	54.57	53.60	53.99	459742
2014-12-31	54.27	54.89	54.11	54.44	1268295
2015-01-02	54.45	55.18	53.28	54.14	764113
2015-01-05	54.27	56.00	53.74	55.20	868070
2015-01-06	57.40	58.43	55.22	56.64	4678217
2015-01-07	58.57	63.26	57.74	62.05	5826792
2015-01-08	62.65	62.65	59.50	60.64	2585231
2015-01-09	61.00	61.28	59.77	60.55	1041016
2015-01-12	60.86	63.89	60.56	63.78	1866307
2015-01-13	64.60	65.40	61.46	62.62	1672806
2015-01-14	61.65	64.44	61.54	62.87	1148247
2015-01-15	63.21	63.59	60.99	61.03	1138890
2015-01-16	60.72	65.30	60.72	65.07	2249302
2015-01-20	64.15	66.16	63.75	65.81	1322924
2015-01-21	65.49	65.59	63.27	63.90	1380884
2015-01-22	64.10	64.62	62.93	64.14	1278077
2015-01-23	63.85	64.91	63.72	64.90	885017
2015-01-26	64.61	66.68	64.23	66.34	825496
2015-01-27	65.59	66.24	65.26	65.58	804594
2015-01-28	66.23	67.42	65.24	66.37	1290361
2015-01-29	66.27	67.24	65.48	67.11	984999
2015-01-30	66.82	68.50	66.45	67.16	1238982
2015-02-02	67.78	68.48	65.31	67.49	977908
2015-02-03	67.66	67.66	61.71	64.35	2229576
2015-02-04	63.59	64.58	62.01	64.26	1205114
2015-02-05	64.64	65.55	64.29	65.25	779317
2015-02-06	65.14	66.08	63.94	64.62	586873
2015-02-09	64.30	64.38	61.30	61.72	1399069
2015-02-10	62.79	65.39	62.51	64.73	1332583
2015-02-11	64.95	66.76	64.42	65.54	1161423
2015-02-12	66.25	68.20	64.97	68.13	1284577
2015-02-13	68.42	68.65	65.07	66.37	1136261
2015-02-17	66.23	66.57	65.21	65.80	977361
2015-02-18	65.82	67.59	65.16	67.55	959728
2015-02-19	67.25	68.09	66.23	66.89	788081
2015-02-20	66.97	68.10	66.58	68.08	845964
2015-02-23	68.39	69.68	68.16	68.46	1064539
2015-02-24	65.50	65.99	62.75	65.67	4077817
2015-02-25	65.01	67.60	64.17	66.10	2554242
2015-02-26	66.40	66.92	64.79	66.22	1575718
2015-02-27	66.63	67.02	64.90	65.30	6215947
2015-03-02	65.87	66.93	65.03	66.44	1154556
2015-03-03	66.70	67.71	65.14	67.68	1222445
2015-03-04	67.76	67.60	65.72	65.82	1291615
2015-03-05	66.34	69.88	65.82	66.21	2109342
2015-03-06	65.91	66.00	63.23	63.39	1624588
2015-03-09	63.92	63.97	62.37	63.35	1306608
2015-03-10	62.21	63.76	61.08	62.58	1269617
2015-03-11	63.04	63.17	61.71	62.40	1105911
2015-03-12	60.76	62.09	60.67	61.79	1479870
2015-03-13	61.82	63.43	60.93	61.72	1217201
2015-03-16	61.96	62.71	61.61	61.88	836236
2015-03-17	61.74	62.12	60.44	61.85	1379972
2015-03-18	61.68	63.33	61.34	62.67	923005
2015-03-19	63.18	63.68	61.54	63.27	1087188
2015-03-20	63.86	63.95	61.35	62.47	3529189
2015-03-23	61.80	61.90	59.98	60.63	1512483
2015-03-24	60.63	62.33	60.63	61.61	1751497
2015-03-25	61.78	62.18	58.02	58.06	1523047
2015-03-26	58.01	59.16	56.94	58.51	1237060
2015-03-27	57.01	59.24	57.01	58.87	1436594
2015-03-30	59.12	59.69	57.61	58.12	1410414
2015-03-31	57.82	57.85	56.62	56.68	1446271
2015-04-01	56.91	56.91	54.12	56.65	2687806
2015-04-02	57.12	57.12	55.14	55.87	1534360
2015-04-06	55.90	57.14	55.70	55.86	1926850
2015-04-07	57.11	57.68	55.88	56.45	1106497
2015-04-08	56.34	58.83	55.91	58.75	1457114
2015-04-09	58.74	59.47	57.18	58.16	949987
2015-04-10	58.26	59.37	57.90	59.05	987893
2015-04-13	59.24	60.77	59.16	60.02	1160848
2015-04-14	59.81	60.77	57.73	58.21	1018599
2015-04-15	58.30	58.94	57.65	58.41	1110323
2015-04-16	58.24	59.59	57.88	59.20	646875
2015-04-17	58.65	59.40	57.72	58.37	1603797
2015-04-20	58.63	58.65	56.80	57.36	621232
2015-04-21	57.50	58.57	57.03	58.42	646975
2015-04-22	58.42	59.23	57.90	58.19	546411
2015-04-23	57.96	59.12	57.78	58.98	896222
2015-04-24	58.98	59.37	57.82	57.88	524127
2015-04-27	58.53	58.58	53.81	54.06	1597926
2015-04-28	54.28	55.77	52.22	53.14	1406035
2015-04-29	53.14	54.21	52.47	53.27	1661787
2015-04-30	53.85	54.60	50.70	51.47	1495288
2015-05-01	51.86	55.00	51.52	54.94	1685195
2015-05-04	54.94	56.00	52.80	53.55	1612986
2015-05-05	53.24	53.24	51.53	51.82	1253798
2015-05-06	55.12	52.94	51.07	51.87	937821
2015-05-07	51.91	52.86	51.28	52.74	977428
2015-05-08	53.46	56.31	53.46	55.08	1667783
2015-05-11	55.04	56.12	54.91	55.32	1243862
2015-05-12	55.10	56.01	54.34	54.60	933082
2015-05-13	54.74	55.53	53.97	54.39	800301
2015-05-14	54.61	55.80	53.29	55.78	879254
2015-05-15	52.40	56.15	52.40	55.78	704954
2015-05-18	55.56	56.86	55.31	56.21	866401
2015-05-19	56.37	58.60	56.37	58.33	1348142
2015-05-20	58.02	58.55	56.92	57.73	770717
2015-05-21	58.10	58.56	56.76	57.45	685630
2015-05-22	56.81	57.58	56.47	57.03	595982
2015-05-26	56.23	56.71	54.85	55.60	752969
2015-05-27	55.93	56.52	55.49	56.31	682521
2015-05-28	55.89	56.58	55.20	55.70	507120
2015-05-29	55.40	57.77	55.15	56.80	1075454
2015-06-01	53.36	56.67	53.36	56.08	641002
2015-06-02	56.09	57.46	55.52	56.73	842430
2015-06-03	56.95	57.38	56.32	56.92	711502
2015-06-04	56.52	57.70	56.12	56.56	856347
2015-06-05	56.72	57.23	55.71	56.90	417407
2015-06-08	56.92	57.59	55.85	56.10	910647
2015-06-09	55.85	56.45	53.82	54.15	851228
2015-06-10	54.17	54.74	53.07	54.30	1024960
2015-06-11	54.68	55.80	54.18	55.80	835974
2015-06-12	55.34	55.82	54.36	54.54	459562
2015-06-15	54.16	54.80	53.89	54.47	442649
2015-06-16	54.75	60.68	54.27	59.98	4076949
2015-06-17	60.09	61.25	57.83	59.41	2384060
2015-06-18	59.95	60.65	59.00	59.43	1179636
2015-06-19	59.67	63.43	59.39	62.15	4754042
2015-06-22	62.41	63.39	61.47	62.28	1171452
2015-06-23	62.76	63.10	61.62	62.27	732595
2015-06-24	62.26	62.26	60.90	61.04	613909
2015-06-25	61.32	61.70	60.33	60.57	745879
2015-06-26	60.94	61.26	59.88	61.12	1195691
2015-06-29	60.03	60.88	58.34	58.49	756973
2015-06-30	59.22	60.09	58.39	59.81	1423614
2015-07-01	60.33	61.03	59.86	60.21	923938
2015-07-02	60.31	60.31	58.46	58.63	1107236
2015-07-06	58.28	60.41	57.70	59.35	716365
2015-07-07	59.53	59.89	57.99	59.61	758646
2015-07-08	59.13	59.32	57.23	57.42	723922
2015-07-09	58.31	59.19	57.72	57.95	660602
2015-07-10	58.67	59.81	57.89	59.70	722595
2015-07-13	60.23	61.15	60.08	60.47	566298
2015-07-14	60.36	62.80	60.29	62.66	1019879
2015-07-15	63.21	65.04	62.08	63.73	1484239
2015-07-16	63.91	64.87	63.86	64.33	633946
2015-07-17	64.33	64.93	63.59	64.88	726143
2015-07-20	65.07	65.47	64.56	65.21	510806
2015-07-21	65.04	65.33	62.85	63.69	619750
2015-07-22	63.08	65.91	62.98	65.30	652731
2015-07-23	65.38	65.77	63.69	64.14	454613
2015-07-24	63.56	64.93	62.77	63.06	849757
2015-07-27	62.65	62.65	60.55	62.20	748726
2015-07-28	63.00	64.83	62.36	64.51	746790
2015-07-29	64.65	65.00	62.19	63.58	957491
2015-07-30	63.67	63.90	60.61	62.78	847455
2015-07-31	63.70	65.73	62.99	65.09	749107
2015-08-03	64.71	66.10	64.32	65.38	743610
2015-08-04	65.77	65.91	64.60	65.30	561655
2015-08-05	65.79	67.72	65.79	67.09	767469
2015-08-06	67.43	67.57	62.53	62.98	1032161
2015-08-07	63.29	63.29	60.93	62.48	824712
2015-08-10	63.70	64.50	62.67	62.99	586576
2015-08-11	62.17	63.79	62.17	63.19	718165
2015-08-12	62.93	63.81	59.59	63.10	972779
2015-08-13	63.03	64.37	62.63	63.53	450514
2015-08-14	63.54	63.56	59.49	61.18	1293457
2015-08-17	60.42	63.45	59.96	63.40	720138
2015-08-18	63.56	64.36	62.20	62.91	617706
2015-08-19	62.79	63.10	60.82	61.40	759160
2015-08-20	60.55	61.73	58.32	58.37	760363
2015-08-21	57.44	58.91	55.83	56.10	1203669
2015-08-24	50.81	55.67	49.28	52.66	1148309
2015-08-25	55.25	56.58	53.37	53.48	910076
2015-08-26	54.80	56.63	52.37	55.84	980177
2015-08-27	55.86	57.99	55.42	56.86	666703
2015-08-28	56.67	58.83	56.23	58.70	812108
2015-08-31	59.04	59.17	55.31	55.37	745654
2015-09-01	57.11	58.59	54.89	55.23	1440087
2015-09-02	56.32	58.83	55.17	58.67	1238904
2015-09-03	58.57	60.06	58.17	58.48	1159501
2015-09-04	57.68	60.34	57.68	60.03	928918
2015-09-08	60.93	64.06	60.51	63.95	1139570
2015-09-09	64.82	65.54	63.16	63.46	1141166
2015-09-10	63.55	65.04	61.98	64.77	991552
2015-09-11	64.49	65.99	63.83	65.96	1078171
2015-09-14	66.16	66.45	64.83	66.38	1187310
2015-09-15	66.48	66.77	65.15	66.41	1119196
2015-09-16	66.47	66.70	65.04	66.11	690031
2015-09-17	65.84	68.17	65.28	67.67	1251374
2015-09-18	66.99	67.94	65.60	67.02	2117167
2015-09-21	67.42	67.55	62.40	63.32	1875699
2015-09-22	61.82	62.80	60.83	61.96	1219714
2015-09-23	62.15	63.29	61.21	61.72	834350
2015-09-24	61.85	61.85	57.80	59.88	1349057
2015-09-25	60.72	61.85	56.08	57.26	1009670
2015-09-28	56.71	57.17	51.45	52.90	2137262
2015-09-29	53.01	54.57	50.56	51.20	1683102
2015-09-30	51.82	55.48	51.81	54.54	1478419
2015-10-01	53.99	55.78	53.01	55.32	999307
2015-10-02	54.03	56.24	53.01	56.22	1306043
2015-10-05	56.86	58.10	55.23	55.56	994933
2015-10-06	56.56	57.25	50.53	54.38	1914299
2015-10-07	55.00	56.59	52.55	55.76	1276493
2015-10-08	55.76	56.44	53.57	55.68	1128244
2015-10-09	55.42	56.81	54.10	56.54	1250905
2015-10-12	56.92	57.01	54.55	54.91	793906
2015-10-13	54.85	56.68	53.72	53.81	885099
2015-10-14	54.27	56.02	53.73	55.11	1001260
2015-10-15	54.66	57.75	54.47	57.42	1079570
2015-10-16	57.77	58.56	55.96	57.01	1098982
2015-10-19	56.93	59.07	56.29	57.99	766289
2015-10-20	57.85	59.14	55.86	56.34	655536
2015-10-21	56.89	57.52	52.36	55.87	1174218
2015-10-22	55.92	57.62	54.44	56.42	827086
2015-10-23	57.35	58.55	56.51	57.13	1151022
2015-10-26	56.89	58.54	56.19	58.07	802108
2015-10-27	58.03	59.54	57.49	59.53	612883
2015-10-28	59.91	62.32	58.12	62.11	1158467
2015-10-29	62.18	68.15	60.29	65.99	1832203
2015-10-30	65.53	67.38	65.09	66.86	1171837
2015-11-02	66.75	68.79	66.34	68.75	1282439
2015-11-03	67.86	68.14	66.04	66.72	1212389
2015-11-04	67.00	67.47	65.71	66.94	956070
2015-11-05	66.58	67.05	65.09	66.21	685861
2015-11-06	65.87	67.11	64.84	66.92	591362
2015-11-09	66.10	67.39	65.54	67.04	704295
2015-11-10	66.93	68.89	66.57	68.67	699466
2015-11-11	68.80	69.10	67.87	68.55	672329
2015-11-12	68.23	68.96	66.23	66.39	634875
2015-11-13	66.39	68.05	65.34	67.00	640418
2015-11-16	66.98	68.08	65.44	68.05	596340
2015-11-17	68.71	70.33	68.38	69.05	711214
2015-11-18	69.26	69.68	67.97	69.06	1334641
2015-11-19	69.27	69.71	67.42	67.93	816575
2015-11-20	68.21	69.23	66.81	67.21	807300
2015-11-23	66.93	68.79	66.90	67.42	862817
2015-11-24	67.18	69.08	67.11	69.03	673467
2015-11-25	69.30	69.98	68.21	68.85	557912
2015-11-27	69.11	70.60	69.11	70.28	270729
2015-11-30	70.29	70.64	67.26	68.20	829456
2015-12-01	68.29	69.08	66.27	67.75	692624
2015-12-02	67.78	70.30	67.02	69.09	747232
2015-12-03	69.72	69.72	65.74	66.23	588175
2015-12-04	66.45	68.89	65.58	68.51	641680
2015-12-07	68.52	68.62	66.19	66.68	577916
2015-12-08	66.23	68.64	65.83	68.40	739052
2015-12-09	68.16	69.59	67.87	68.17	862500
2015-12-10	68.04	68.59	67.04	67.59	444043
2015-12-11	66.93	67.81	66.23	66.37	627819
2015-12-14	66.47	67.75	64.90	66.59	705265
2015-12-15	67.21	68.49	67.19	67.62	849421
2015-12-16	68.59	73.44	67.88	73.11	1415662
2015-12-17	73.84	74.35	71.89	72.22	1223804
2015-12-18	72.17	73.49	70.94	71.11	1671939
2015-12-21	70.97	73.04	70.91	72.03	686939
2015-12-22	71.97	72.93	70.51	70.93	675662
2015-12-23	71.47	73.42	70.73	73.10	511426
2015-12-24	73.15	73.89	73.05	73.54	261814
2015-12-28	73.45	75.01	73.26	74.50	694235
2015-12-29	73.44	75.03	72.26	73.25	910831
2015-12-30	72.73	73.91	72.04	73.18	512602
2015-12-31	72.68	74.68	72.47	73.79	733924
2016-01-04	71.89	73.32	67.09	69.56	1910014
2016-01-05	70.04	71.07	69.22	69.97	1121249
2016-01-06	69.36	71.36	68.34	69.77	2182490
2016-01-07	68.93	69.02	65.78	66.97	1407011
2016-01-08	67.79	68.47	65.47	66.23	715463
2016-01-11	66.42	66.43	62.09	63.82	1845652
2016-01-12	64.89	68.08	61.20	63.21	1724073
2016-01-13	63.83	64.75	59.12	59.36	1134163
2016-01-14	59.95	60.94	57.03	60.11	949839
2016-01-15	58.18	58.86	56.19	57.97	2338750
2016-01-19	58.99	59.21	54.69	55.34	1122321
2016-01-20	54.45	57.23	51.96	56.17	1400003
2016-01-21	36.54	37.44	31.29	31.32	12467289
2016-01-22	31.29	33.67	30.13	33.61	5519656
2016-01-25	32.95	35.06	32.67	33.41	2492753
2016-01-26	33.86	33.86	31.70	32.31	1306665
2016-01-27	32.06	32.73	29.91	30.09	1764335
2016-01-28	30.21	30.24	28.34	28.48	1353185
2016-01-29	28.31	29.76	27.58	29.76	2950042
2016-02-01	29.75	30.76	29.35	30.44	2378611
2016-02-02	29.64	30.97	29.32	30.75	2541027
2016-02-03	30.88	31.34	29.19	31.01	2089493
2016-02-04	30.50	32.07	30.10	30.97	1491950
2016-02-05	30.81	31.01	28.95	29.91	3070819
2016-02-08	29.13	29.19	26.71	27.38	1593894
2016-02-09	26.85	27.60	25.82	27.01	1783375
2016-02-10	27.83	30.28	27.47	27.73	1670433
2016-02-11	27.93	29.66	27.23	28.99	2575306
2016-02-12	29.16	30.35	28.38	30.17	2303294
2016-02-16	30.59	31.36	30.26	30.97	1391786
2016-02-17	31.11	32.97	30.81	32.43	1534052
2016-02-18	32.21	32.82	30.42	30.54	1570540
2016-02-19	30.19	32.02	29.78	31.21	1157965
2016-02-22	31.34	32.25	30.79	31.62	1338254
2016-02-23	31.29	32.54	31.29	31.70	1375126
2016-02-24	31.46	32.18	30.83	31.67	1565021
2016-02-25	32.55	34.02	31.31	31.58	2055722
2016-02-26	31.30	31.69	30.73	31.24	2249707
2016-02-29	31.01	31.66	29.97	30.00	1537358
2016-03-01	30.03	32.02	29.62	31.99	1237540
2016-03-02	32.08	32.95	31.51	31.99	1920871
2016-03-03	32.68	32.86	30.38	30.59	1578529
2016-03-04	30.49	31.20	29.56	30.29	1952199
2016-03-07	30.07	32.47	29.60	31.54	2143237
2016-03-08	31.55	31.55	29.98	31.54	1676136
2016-03-09	30.24	30.26	28.87	29.54	1703288
2016-03-10	29.87	30.54	29.04	29.54	1237263
2016-03-11	29.55	30.92	29.51	30.59	1120013
2016-03-14	30.67	30.97	29.82	30.02	1031535
2016-03-15	29.55	29.72	28.12	28.22	1852389
2016-03-16	27.87	28.04	26.26	27.01	2365844
2016-03-17	26.87	28.19	25.23	27.88	2407593
2016-03-18	27.90	28.22	26.77	28.07	2613579
2016-03-21	28.00	29.51	27.97	28.55	1575662
2016-03-22	28.44	30.52	28.44	30.26	1674480
2016-03-23	30.26	30.58	28.74	28.78	1808310
2016-03-24	28.46	29.60	27.89	29.32	1328900
2016-03-28	29.41	29.45	28.02	28.08	1066004
2016-03-29	28.15	30.28	27.92	28.08	1353343
2016-03-30	30.28	31.17	29.70	29.94	1240614
2016-03-31	29.77	32.16	29.77	29.94	1942964
2016-04-01	31.74	33.26	30.97	33.16	1528749
2016-04-04	33.14	34.73	33.08	33.79	1359635
2016-04-05	33.46	34.01	32.98	33.83	1710395
2016-04-06	34.27	35.64	33.74	35.62	1678307
2016-04-07	35.43	36.11	34.01	35.35	1997203
2016-04-08	36.01	36.24	35.06	35.70	1534267
2016-04-11	35.94	36.48	34.87	35.61	1515652
2016-04-12	35.51	35.89	34.35	35.37	2025858
2016-04-13	35.86	36.18	34.40	36.17	1324665
2016-04-14	36.31	37.09	35.91	36.65	883911
2016-04-15	36.33	36.89	36.03	36.84	1360872
2016-04-18	36.79	37.82	36.21	36.92	836107
2016-04-19	37.18	37.91	36.92	37.60	1070781
2016-04-20	37.90	40.35	37.40	38.99	1923965
2016-04-21	39.00	40.19	38.73	40.14	1568496
2016-04-22	40.14	40.41	38.81	39.67	1242634
2016-04-25	39.71	40.42	38.92	39.71	1093381
2016-04-26	39.88	39.97	38.54	39.13	1300812
2016-04-27	38.83	39.95	36.96	37.71	2137889
2016-04-28	37.64	39.85	36.41	38.38	1711121
2016-04-29	38.09	38.49	36.62	36.95	1091472
2016-05-02	36.99	37.52	35.92	37.52	846197
2016-05-03	37.32	37.71	35.22	36.44	1768042
2016-05-04	35.88	36.07	34.70	34.97	1059441
2016-05-05	34.98	35.72	34.50	35.32	824480
2016-05-06	35.15	36.64	34.65	35.56	819214
2016-05-09	35.56	37.55	35.33	36.96	851862
2016-05-10	37.18	37.62	35.97	36.82	989337
2016-05-11	36.69	37.20	35.19	35.26	948486
2016-05-12	35.42	36.38	34.13	34.40	953222
2016-05-13	34.26	35.61	34.24	34.81	689481
2016-05-16	34.88	37.41	34.27	37.24	1842996
2016-05-17	36.97	38.23	36.81	37.17	983085
2016-05-18	36.91	38.05	36.74	37.40	593666
2016-05-19	37.17	37.44	35.70	36.50	687039
2016-05-20	36.86	40.24	36.59	39.95	2430777
2016-05-23	39.87	40.23	39.25	39.86	939576
2016-05-24	40.16	41.16	39.80	40.36	1054454
2016-05-25	40.82	41.25	40.00	40.51	913027
2016-05-26	40.62	41.42	40.54	41.17	1302313
2016-05-27	41.16	42.96	41.06	42.88	1285595
2016-05-31	43.12	44.52	42.75	43.14	1471889
2016-06-01	42.40	43.32	41.94	42.61	1170684
2016-06-02	42.46	43.70	42.35	43.69	1319096
2016-06-03	43.22	43.22	41.40	41.89	1172741
2016-06-06	41.94	43.35	41.00	42.61	1146532
2016-06-07	42.26	42.85	41.53	42.66	694553
2016-06-08	42.77	43.35	41.90	42.39	450711
2016-06-09	42.60	43.12	40.68	40.74	703692
2016-06-10	40.61	40.88	39.12	39.65	1177777
2016-06-13	39.51	40.34	39.31	39.48	964060
2016-06-14	39.52	40.22	38.71	39.03	597344
2016-06-15	39.45	39.91	38.84	39.27	589867
2016-06-16	39.03	39.31	38.40	39.19	509020
2016-06-17	39.16	39.80	38.23	38.46	872943
2016-06-20	38.98	39.73	38.51	38.94	738806
2016-06-21	39.31	39.55	38.36	38.90	926055
2016-06-22	38.87	40.90	38.38	40.01	795144
2016-06-23	40.39	40.75	39.90	40.67	800737
2016-06-24	38.64	40.72	38.37	39.30	1577516
2016-06-27	38.98	39.70	36.86	37.19	1040588
2016-06-28	37.92	40.18	37.77	39.60	1078809
2016-06-29	40.48	40.70	39.66	40.43	1045600
2016-06-30	40.45	40.74	39.62	40.18	1420350
2016-07-01	40.27	42.40	40.21	42.32	788993
2016-07-05	42.59	42.98	41.24	41.93	519135
2016-07-06	41.67	42.82	41.33	42.75	543879
2016-07-07	42.82	44.95	42.75	44.66	1260499
2016-07-08	44.41	45.71	43.70	45.50	924911
2016-07-11	45.62	46.46	45.47	45.73	1166503
2016-07-12	46.68	47.05	45.52	45.60	980995
2016-07-13	46.03	46.62	44.41	44.49	819325
2016-07-14	44.77	45.16	44.17	44.23	735383
2016-07-15	44.13	44.70	43.68	44.23	871998
2016-07-18	44.39	44.58	43.40	44.49	651550
2016-07-19	44.21	44.80	43.43	43.94	579339
2016-07-20	44.14	45.27	44.01	45.19	837691
2016-07-21	45.31	46.37	44.95	45.52	810679
2016-07-22	45.57	46.38	45.14	46.29	467779
2016-07-25	46.36	46.77	45.81	46.59	653038
2016-07-26	47.94	48.23	46.43	47.42	838538
2016-07-27	47.72	48.59	46.96	48.14	1225698
2016-07-28	47.48	47.87	43.91	44.74	1712971
2016-07-29	45.55	46.54	44.88	46.39	1435697
2016-08-01	46.41	47.21	45.71	46.07	889052
2016-08-02	45.76	46.43	44.44	45.23	938944
2016-08-03	45.12	46.24	44.63	46.06	638422
2016-08-04	46.20	46.56	45.40	45.47	408379
2016-08-05	45.34	45.67	44.80	45.17	522795
2016-08-08	45.08	45.26	43.80	43.88	640889
2016-08-09	44.00	44.52	43.70	44.03	424155
2016-08-10	44.04	44.04	42.55	42.87	672475
2016-08-11	42.96	43.86	42.51	43.51	604320
2016-08-12	43.53	43.53	42.92	43.38	362023
2016-08-15	43.54	44.90	43.54	44.65	613836
2016-08-16	44.52	44.64	43.38	43.47	519450
2016-08-17	43.46	43.81	41.89	42.01	659969
2016-08-18	42.08	42.67	41.31	42.06	964366
2016-08-19	41.84	41.84	40.77	41.27	662850
2016-08-22	41.58	42.17	41.09	42.16	686309
2016-08-23	42.45	43.58	42.33	43.23	926555
2016-08-24	43.21	44.25	41.28	41.32	1065152
2016-08-25	41.42	41.82	40.55	41.06	1142742
2016-08-26	41.10	41.85	40.64	41.37	589058
2016-08-29	41.51	41.74	40.67	41.34	408692
2016-08-30	41.40	41.81	40.69	40.87	779633
2016-08-31	40.90	41.19	40.61	40.69	523678
2016-09-01	40.88	41.65	40.61	41.59	691580
2016-09-02	41.99	42.38	41.45	41.94	976462
2016-09-06	42.19	43.47	42.02	43.43	1173606
2016-09-07	43.34	44.48	43.20	44.25	856072
2016-09-08	44.20	44.56	43.85	44.08	729980
2016-09-09	43.47	43.78	42.17	42.19	886572
2016-09-12	41.76	44.49	41.60	44.38	710808
2016-09-13	43.96	44.13	42.84	43.84	608148
2016-09-14	43.96	44.92	43.67	44.30	1048026
2016-09-15	44.31	45.04	43.56	44.94	593712
2016-09-16	44.59	46.67	44.42	46.03	2104167
2016-09-19	46.70	47.16	45.65	46.19	740325
2016-09-20	46.65	46.70	45.84	46.27	1015835
2016-09-21	46.42	47.30	45.67	46.93	688151
2016-09-22	46.95	47.74	46.67	47.41	560677
2016-09-23	47.61	47.77	46.02	46.09	1053334
2016-09-26	46.02	46.17	44.93	45.16	643906
2016-09-27	45.93	46.55	45.18	46.29	1042643
2016-09-28	46.28	46.73	44.88	45.37	672185
2016-09-29	45.23	45.50	43.29	43.42	766505
2016-09-30	43.84	43.89	42.86	43.72	701140
2016-10-03	43.80	44.18	43.25	43.64	657180
2016-10-04	44.08	44.15	42.39	42.90	624587
2016-10-05	42.80	43.48	42.50	43.16	662838
2016-10-06	42.74	42.79	41.77	42.03	702142
2016-10-07	41.89	42.58	41.72	42.49	696444
2016-10-10	42.98	43.57	42.85	43.22	576671
2016-10-11	42.91	43.43	41.12	41.53	602110
2016-10-12	42.01	42.84	40.46	40.58	751935
2016-10-13	40.30	41.41	40.03	40.78	638224
2016-10-14	41.12	41.48	39.29	39.32	926449
2016-10-17	39.42	40.16	38.98	39.39	477420
2016-10-18	40.12	40.89	39.81	40.44	564627
2016-10-19	40.44	40.58	39.64	39.84	644729
2016-10-20	39.98	40.53	39.74	40.45	3093211
2016-10-21	53.02	55.22	50.94	51.70	14323147
2016-10-24	52.23	53.10	51.05	52.70	2200736
2016-10-25	52.51	52.71	49.85	50.63	1935420
2016-10-26	50.58	51.81	48.97	49.49	1814881
2016-10-27	49.59	50.42	47.97	48.08	1214377
2016-10-28	47.61	48.87	46.92	47.42	1080351
2016-10-31	47.69	48.28	46.81	46.86	899516
2016-11-01	46.77	48.87	46.69	48.23	1558389
2016-11-02	46.57	50.46	46.48	48.60	1611281
2016-11-03	48.66	49.32	47.36	47.53	1462046
2016-11-04	47.65	48.75	47.45	48.30	1080879
2016-11-07	49.05	50.55	48.90	50.17	1119790
2016-11-08	49.60	50.41	48.88	50.06	1116849
2016-11-09	51.13	54.47	50.79	53.93	2694139
2016-11-10	54.86	56.46	54.03	54.91	1272510
2016-11-11	54.09	54.95	53.51	54.39	1182253
2016-11-14	54.36	54.94	52.56	54.87	1476536
2016-11-15	54.54	55.63	53.94	55.22	797043
2016-11-16	54.96	55.03	53.77	54.31	850469
2016-11-17	54.79	55.57	54.16	55.31	761593
2016-11-18	55.21	55.32	54.26	54.33	630252
2016-11-21	53.97	55.16	53.89	55.03	943512
2016-11-22	55.03	55.65	53.99	54.23	950789
2016-11-23	52.75	54.96	52.64	54.85	602973
2016-11-25	55.15	55.15	54.21	54.74	308936
2016-11-28	54.38	54.52	53.55	53.70	568568
2016-11-29	53.75	54.17	52.36	53.98	914567
2016-11-30	53.85	54.61	52.59	52.83	1390825
2016-12-01	52.63	53.33	50.91	51.03	1141775
2016-12-02	51.01	52.74	50.54	52.29	892820
2016-12-05	52.72	52.78	51.61	52.25	1144859
2016-12-06	52.32	54.23	51.98	54.17	713611
2016-12-07	52.99	53.45	50.76	51.64	1509640
2016-12-08	51.59	52.14	51.14	51.83	903393
2016-12-09	52.23	53.25	51.54	51.57	630599
2016-12-12	51.13	51.83	50.76	51.26	701477
2016-12-13	50.93	51.79	50.46	50.61	793467
2016-12-14	50.61	51.59	50.38	51.16	823657
2016-12-15	51.45	53.70	51.13	53.53	841193
2016-12-16	53.75	54.21	51.95	52.53	926400
2016-12-19	52.50	52.88	51.78	52.03	595394
2016-12-20	51.97	52.99	51.93	52.76	1061892
2016-12-21	52.76	53.66	52.21	52.85	791164
2016-12-22	52.90	53.30	52.12	52.35	383250
2016-12-23	52.14	54.01	52.07	53.91	540226
2016-12-27	53.49	54.10	52.68	52.77	400901
2016-12-28	52.80	52.80	51.27	51.31	421055
2016-12-29	51.51	51.83	50.99	51.41	367424
2016-12-30	51.27	51.92	51.13	51.67	460626
2017-01-03	51.50	52.71	51.10	52.15	705130
2017-01-04	52.41	55.84	52.39	55.68	1184157
2017-01-05	55.69	56.05	54.42	55.07	690905
2017-01-06	55.16	56.21	55.10	55.44	575144
2017-01-09	56.03	56.42	54.66	55.70	791361
2017-01-10	55.95	56.28	54.30	54.37	793115
2017-01-11	54.18	54.85	49.91	50.76	2012388
2017-01-12	50.31	51.48	49.76	50.80	816213
2017-01-13	50.91	52.42	50.91	51.56	743069
2017-01-17	51.09	51.55	50.24	50.72	734347
2017-01-18	51.03	52.07	50.64	51.90	661877
2017-01-19	52.10	52.46	51.73	52.13	766084
2017-01-20	52.11	52.36	51.26	52.04	756023
2017-01-23	52.00	52.52	51.17	51.82	465604
2017-01-24	51.78	51.82	50.55	51.79	733181
2017-01-25	51.92	52.06	51.15	51.74	578345
2017-01-26	51.36	52.43	50.87	50.99	612627
2017-01-27	51.08	51.15	50.31	50.51	551185
2017-01-30	50.20	50.30	47.93	48.58	1074640
2017-01-31	48.32	50.48	47.48	50.30	1329144
2017-02-01	50.62	51.09	49.07	50.85	1268003
2017-02-02	50.72	51.57	49.91	51.34	805474
2017-02-03	51.53	51.53	50.10	51.08	630091
2017-02-06	50.98	51.56	50.86	51.45	333803
2017-02-07	51.46	51.71	50.58	50.91	506766
2017-02-08	50.63	51.14	50.17	50.66	523571
2017-02-09	50.60	51.50	50.18	50.64	510153
2017-02-10	50.56	51.80	50.51	51.23	1160610
2017-02-13	51.32	51.82	50.65	50.94	891832
2017-02-14	50.57	53.66	49.31	53.18	1284449
2017-02-15	54.08	54.67	51.57	52.89	1658912
2017-02-16	52.82	53.25	51.26	51.64	985854
2017-02-17	51.16	51.72	50.21	50.73	860925
2017-02-21	50.73	50.85	50.27	50.38	924086
2017-02-22	50.21	50.52	49.40	49.54	772404
2017-02-23	49.19	49.46	48.19	48.87	776962
2017-02-24	48.53	49.25	47.88	49.25	548143
2017-02-27	49.32	51.57	48.84	51.50	1352735
2017-02-28	51.31	53.08	49.68	52.52	1423411
2017-03-01	53.04	55.67	52.51	55.51	1504522
2017-03-02	55.27	58.10	54.92	56.85	1586409
2017-03-03	56.35	57.36	55.98	56.68	893725
2017-03-06	56.68	56.72	55.71	55.96	568410
2017-03-07	55.22	55.75	54.28	54.66	746194
2017-03-08	54.86	55.49	53.24	53.36	1198804
2017-03-09	53.13	53.62	52.05	53.06	870141
2017-03-10	53.14	54.08	52.37	53.19	703154
2017-03-13	53.45	53.84	51.44	51.64	816450
2017-03-14	51.57	51.97	50.48	51.74	590368
2017-03-15	51.73	53.81	51.70	53.56	961551
2017-03-16	53.55	54.85	53.09	54.83	836572
2017-03-17	55.16	55.43	54.47	55.14	1000372
2017-03-20	54.86	55.89	54.86	55.48	624876
2017-03-21	55.83	56.07	53.00	53.32	1236116
2017-03-22	53.45	55.31	53.45	55.25	656442
2017-03-23	54.90	55.87	54.38	54.55	685601
2017-03-24	54.87	55.59	54.04	54.74	789391
2017-03-27	54.29	55.39	53.51	55.17	804548
2017-03-28	55.27	55.47	54.32	55.20	631575
2017-03-29	55.25	56.46	54.63	55.54	502347
2017-03-30	55.22	55.56	54.72	54.79	343658
2017-03-31	55.22	57.45	52.24	54.38	2262220
2017-04-03	54.21	55.21	53.02	53.38	1062711
2017-04-04	53.54	54.63	53.39	54.61	1064178
2017-04-05	54.77	55.68	53.41	53.66	955594
2017-04-06	53.75	53.77	52.63	53.49	516096
2017-04-07	53.47	54.60	53.02	54.56	598826
2017-04-10	54.57	54.57	53.69	54.08	427995
2017-04-11	54.33	54.47	52.66	52.97	934681
2017-04-12	52.96	53.64	52.80	52.94	481077
2017-04-13	52.75	53.72	52.70	53.14	829611
2017-04-17	52.98	53.33	52.22	52.84	583059
2017-04-18	52.39	52.54	51.18	51.97	805111
2017-04-19	52.05	52.87	51.63	52.48	536718
2017-04-20	52.59	52.90	51.83	52.74	429555
2017-04-21	52.75	53.27	52.12	52.59	738838
2017-04-24	53.29	53.29	52.04	52.74	864520
2017-04-25	52.92	54.11	52.87	52.99	967245
2017-04-26	53.19	53.83	52.23	53.11	560142
2017-04-27	52.57	53.41	49.87	52.34	1130662
2017-04-28	52.57	54.93	52.16	54.15	1279560
2017-05-01	54.61	56.00	54.08	55.16	1016289
2017-05-02	55.38	55.85	54.10	54.39	801988
2017-05-03	54.07	54.85	53.73	54.75	1006731
2017-05-04	54.85	56.24	54.76	56.16	842388
2017-05-05	56.12	56.51	54.62	55.49	853617
2017-05-08	55.34	55.34	53.06	53.17	875389
2017-05-09	53.47	53.68	52.73	53.30	810639
2017-05-10	53.12	53.74	52.56	53.66	729911
2017-05-11	53.27	53.42	52.70	53.34	810525
2017-05-12	53.12	54.44	52.77	54.30	426356
2017-05-15	54.10	55.11	53.95	54.93	645758
2017-05-16	55.16	56.30	55.02	56.21	745159
2017-05-17	55.53	55.53	52.85	53.19	1001545
2017-05-18	53.16	54.85	52.76	53.85	743771
2017-05-19	53.31	54.10	53.03	53.83	728646
2017-05-22	53.87	54.26	53.56	54.21	541990
2017-05-23	54.21	54.52	53.53	53.65	821826
2017-05-24	53.66	54.22	53.10	54.15	867865
2017-05-25	54.55	54.55	53.63	53.86	937507
2017-05-26	53.91	54.48	53.45	53.64	571086
2017-05-30	53.63	54.10	53.37	53.64	674386
2017-05-31	53.71	54.09	53.38	53.69	1068006
2017-06-01	53.44	55.68	52.80	55.36	727442
2017-06-02	55.58	55.76	55.03	55.20	697347
2017-06-05	55.40	55.54	53.37	53.94	1682156
2017-06-06	53.88	55.36	53.55	54.84	767662
2017-06-07	54.87	55.52	54.44	55.38	524250
2017-06-08	55.56	56.38	55.00	56.06	717147
2017-06-09	56.21	58.94	55.36	57.32	1528393
2017-06-12	56.32	56.59	54.52	55.28	1049189
2017-06-13	54.08	54.52	53.26	54.48	1108812
2017-06-14	54.74	55.56	54.10	55.28	630961
2017-06-15	54.79	55.05	54.05	54.22	677585
2017-06-16	54.34	54.34	51.70	53.13	1494196
2017-06-19	53.13	53.50	52.67	53.46	1136451
2017-06-20	53.36	54.35	52.89	53.15	1222777
2017-06-21	53.09	54.34	52.96	53.60	799981
2017-06-22	53.78	55.11	53.41	54.55	684244
2017-06-23	54.67	54.67	53.49	54.35	992352
2017-06-26	54.28	54.62	53.02	54.20	781836
2017-06-27	54.23	54.70	53.03	53.10	771441
2017-06-28	53.46	54.21	53.05	54.07	537921
2017-06-29	53.86	54.21	53.16	53.84	691593
2017-06-30	52.37	54.45	52.37	53.89	801822
2017-07-03	54.02	55.14	53.92	54.57	512053
2017-07-05	54.43	56.99	54.26	56.19	1112519
2017-07-06	55.94	55.94	54.89	55.28	1555840
2017-07-07	55.64	55.92	54.73	55.34	575312
2017-07-10	55.37	55.37	53.96	54.01	748651
2017-07-11	53.96	54.29	53.26	53.38	637670
2017-07-12	53.63	54.21	53.42	53.80	431036
2017-07-13	53.95	55.04	53.15	54.65	635854
2017-07-14	54.61	55.43	54.35	54.72	543827
2017-07-17	54.87	56.58	54.87	55.46	935606
2017-07-18	55.37	55.38	53.83	53.93	712831
2017-07-19	54.03	54.74	53.37	53.56	906740
2017-07-20	53.82	53.87	53.24	53.48	676967
2017-07-21	53.45	53.96	53.14	53.67	706667
2017-07-24	53.56	54.69	53.31	54.50	817014
2017-07-25	54.68	54.76	53.39	53.91	764045
2017-07-26	54.01	54.18	53.42	53.52	628814
2017-07-27	54.32	54.32	50.66	51.04	2410524
2017-07-28	50.83	51.49	50.70	51.33	1106557
2017-07-31	51.59	51.69	50.50	50.58	1090924
2017-08-01	51.04	51.26	50.39	50.62	985101
2017-08-02	50.45	50.82	49.66	50.24	580607
2017-08-03	50.40	50.52	49.92	50.12	386469
2017-08-04	50.48	50.48	49.71	49.98	407993
2017-08-07	49.99	50.39	49.83	50.32	489394
2017-08-08	50.12	50.33	49.02	49.29	709987
2017-08-09	49.22	49.41	48.54	48.69	482019
2017-08-10	48.64	49.04	47.61	48.02	747592
2017-08-11	48.14	48.67	47.88	48.26	530353
2017-08-14	48.47	48.56	47.92	47.99	670270
2017-08-15	48.01	48.21	47.86	47.97	543723
2017-08-16	47.96	48.20	47.87	47.93	367591
2017-08-17	47.89	48.00	47.34	47.34	452933
2017-08-18	47.30	47.70	46.87	47.32	701043
2017-08-21	47.46	47.60	46.94	47.11	476823
2017-08-22	47.17	47.35	46.50	46.53	634766
2017-08-23	46.36	47.16	45.99	46.68	457484
2017-08-24	46.77	47.05	46.71	46.94	745843
2017-08-25	46.81	47.27	46.33	46.87	589872
2017-08-28	47.06	47.06	46.44	46.59	715407
2017-08-29	46.19	46.27	45.51	45.70	746045
2017-08-30	45.63	46.34	45.57	46.02	379871
2017-08-31	46.01	47.29	45.95	47.21	917469
2017-09-01	47.20	47.33	46.20	46.22	776053
2017-09-05	46.02	46.34	45.46	46.05	961749
2017-09-06	46.17	46.62	46.15	46.30	482886
2017-09-07	46.30	47.19	45.52	46.82	687356
2017-09-08	46.72	47.08	46.39	47.00	627845
2017-09-11	46.95	48.82	46.95	48.75	1050492
2017-09-12	48.94	50.57	48.80	49.63	1288465
2017-09-13	49.20	49.81	48.38	48.61	914716
2017-09-14	48.48	48.99	47.36	48.65	725230
2017-09-15	48.78	49.15	47.93	48.36	1583678
2017-09-18	48.31	48.82	48.06	48.36	560169
2017-09-19	48.51	48.51	46.91	46.98	674134
2017-09-20	47.05	47.32	46.44	47.09	534996
2017-09-21	47.03	47.33	46.54	46.80	361100
2017-09-22	46.87	47.08	46.52	46.82	385423
2017-09-25	46.77	48.17	46.61	48.14	859782
2017-09-26	48.60	48.60	47.61	47.84	686744
2017-09-27	48.02	48.31	47.58	47.71	804876
2017-09-28	47.84	48.36	47.41	48.17	681381
2017-09-29	48.15	48.44	47.25	47.26	665240
2017-10-02	47.08	48.21	46.77	48.09	958052
2017-10-03	48.15	48.15	47.14	47.81	507605
2017-10-04	47.88	48.44	47.50	48.22	346573
2017-10-05	48.06	48.62	47.49	48.58	422790
2017-10-06	48.34	48.59	47.66	47.87	476334
2017-10-09	48.02	48.17	47.61	47.67	346375
2017-10-10	47.67	47.73	47.27	47.57	375140
2017-10-11	47.65	48.31	47.54	47.93	692060
2017-10-12	47.73	47.94	46.31	46.79	928106
2017-10-13	46.62	47.00	46.49	46.75	384813
2017-10-16	45.55	47.45	45.51	47.18	797626
2017-10-17	47.08	48.10	46.80	47.86	517979
2017-10-18	48.11	48.33	47.23	47.49	529496
2017-10-19	47.60	47.75	46.69	47.00	600587
2017-10-20	46.98	47.26	46.55	47.02	809148
2017-10-23	47.02	47.02	45.92	45.99	1132353
2017-10-24	46.18	46.96	45.67	46.83	1380069
2017-10-25	47.13	47.56	45.89	46.01	1025248
2017-10-26	45.55	51.42	43.70	51.10	3023191
2017-10-27	51.13	52.60	46.03	46.34	2192899
2017-10-30	46.02	46.56	45.24	45.45	1650287
2017-10-31	45.34	45.89	44.95	45.33	895891
2017-11-01	45.70	45.70	45.03	45.23	848531
2017-11-02	45.35	45.69	45.03	45.40	827224
2017-11-03	45.23	47.45	45.18	47.40	956093
2017-11-06	47.57	47.81	45.14	45.33	1677847
2017-11-07	45.23	45.35	44.01	44.34	870887
2017-11-08	43.95	44.83	43.75	44.65	799376
2017-11-09	44.61	44.81	44.00	44.67	478486
2017-11-10	44.70	44.70	43.51	44.48	1285354
2017-11-13	44.47	46.17	44.38	45.71	913038
2017-11-14	45.28	45.77	44.23	44.33	1157699
2017-11-15	44.34	45.66	43.16	44.70	946888
2017-11-16	44.68	45.50	44.34	44.39	592902
2017-11-17	44.31	45.00	44.30	44.99	897051
2017-11-20	44.87	44.87	44.29	44.41	427279
2017-11-21	44.71	46.09	44.37	45.89	908450
2017-11-22	46.07	46.75	45.90	46.62	454204
2017-11-24	46.50	47.67	46.50	47.46	547001
2017-11-27	48.35	49.26	45.97	46.82	2409262
2017-11-28	47.01	47.78	46.24	47.55	997429
2017-11-29	47.64	48.09	46.42	47.83	873874
2017-11-30	47.96	48.63	47.41	48.61	856233
2017-12-01	48.32	50.06	48.19	49.92	1692614
2017-12-04	50.24	51.20	50.10	50.74	1550417
2017-12-05	50.37	51.13	49.98	50.51	1203703
2017-12-06	50.72	50.87	48.62	49.05	1165162
2017-12-07	49.20	49.34	48.68	49.06	944975
2017-12-08	49.51	49.67	49.00	49.16	852677
2017-12-11	49.02	49.06	48.29	48.49	1027775
2017-12-12	48.31	48.66	47.97	48.48	777528
2017-12-13	48.40	48.77	47.49	48.57	1146639
2017-12-14	48.74	48.74	47.80	47.93	901346
2017-12-15	47.88	49.16	47.54	48.92	2641459
2017-12-18	49.08	49.21	48.32	48.52	476104
2017-12-19	48.61	48.96	48.09	48.15	648678
2017-12-20	48.35	48.83	48.07	48.45	640261
2017-12-21	48.48	49.11	48.31	48.82	515836
2017-12-22	48.96	49.52	48.80	49.31	717500
2017-12-26	49.26	50.07	49.20	49.93	585152
2017-12-27	50.03	50.78	50.02	50.73	731866
2017-12-28	50.65	51.92	50.62	51.49	783601
2017-12-29	51.31	51.39	50.70	50.88	450874
2018-01-02	51.12	51.83	51.01	51.33	584546
2018-01-03	51.57	52.12	50.78	51.95	501181
2018-01-04	51.96	52.23	49.79	50.70	1286051
2018-01-05	50.92	51.11	50.08	50.33	483183
2018-01-08	50.34	50.55	49.40	49.84	726960
2018-01-09	51.52	52.80	50.75	52.65	953805
2018-01-10	52.53	54.99	52.16	54.58	1823302
2018-01-11	54.88	56.24	54.02	54.82	1004369
2018-01-12	54.82	55.04	54.16	54.58	707379
2018-01-16	54.85	54.89	52.46	52.59	1378351
2018-01-17	52.80	53.29	51.97	52.96	1244119
2018-01-18	52.74	52.74	51.99	52.17	758824
2018-01-19	52.51	53.15	52.20	53.02	716716
2018-01-22	53.40	54.11	52.97	53.56	728369
2018-01-23	53.66	55.54	53.55	55.02	774393
2018-01-24	55.03	55.59	53.90	54.70	507410
2018-01-25	54.90	55.66	54.18	55.64	350779
2018-01-26	55.66	55.91	54.87	55.06	552302
2018-01-29	55.06	56.06	54.50	54.65	893512
2018-01-30	54.38	55.66	53.20	53.26	856148
2018-01-31	53.48	54.04	52.03	53.15	1050792
2018-02-01	52.77	54.44	52.77	54.22	714368
2018-02-02	53.92	59.53	53.86	58.96	2911395
2018-02-05	58.30	58.54	51.77	51.77	2253789
2018-02-06	51.58	53.02	50.26	51.74	903383
2018-02-07	51.71	53.67	51.63	52.06	668906
2018-02-08	52.28	52.46	49.85	49.89	584623
2018-02-09	50.59	51.09	48.04	50.10	747028
2018-02-12	50.38	52.15	50.38	51.46	841628
2018-02-13	51.13	51.23	49.76	50.84	1090499
2018-02-14	50.28	56.19	50.28	55.12	1721077
2018-02-15	55.65	60.37	55.51	59.26	2493835
2018-02-16	59.26	66.21	59.18	62.53	2687488
2018-02-20	61.26	62.09	57.36	60.19	1725456
2018-02-21	60.00	61.50	58.72	58.74	1246347
2018-02-22	57.17	57.33	52.06	52.57	1875954
2018-02-23	52.68	54.74	52.59	54.47	937105
2018-02-26	54.41	55.07	53.76	54.03	629588
2018-02-27	53.81	54.17	52.17	53.39	837355
2018-02-28	53.42	54.13	52.63	53.06	824800
2018-03-01	53.02	54.85	52.89	53.37	897876
2018-03-02	53.10	56.71	53.10	55.82	1266090
2018-03-05	55.25	56.57	55.25	55.69	1195633
2018-03-06	56.12	56.62	54.43	54.74	1208096
2018-03-07	54.37	56.15	52.43	54.41	1993360
2018-03-08	54.57	56.98	54.39	56.46	858076
2018-03-09	56.75	57.16	54.29	54.37	1089560
2018-03-12	54.55	56.52	54.55	56.27	732167
2018-03-13	56.33	56.48	55.13	56.10	669540
2018-03-14	56.23	57.38	55.64	57.17	537904
2018-03-15	57.35	58.03	56.17	57.29	521007
2018-03-16	57.50	57.60	55.85	56.94	1171707
2018-03-19	56.95	57.62	55.61	56.20	564920
2018-03-20	56.24	56.88	55.88	56.07	452806
2018-03-21	55.80	56.82	55.38	56.24	564492
2018-03-22	55.52	56.52	55.03	55.07	404258
2018-03-23	54.79	56.01	53.64	54.18	418199
2018-03-26	54.87	56.40	54.00	56.39	539592
2018-03-27	56.74	56.90	54.49	54.89	470852
2018-03-28	55.04	56.06	54.19	55.06	522501
2018-03-29	55.62	55.62	53.78	53.88	993100
2018-04-02	43.46	45.18	40.97	42.05	8053845
2018-04-03	41.85	42.30	38.25	40.61	3138255
2018-04-04	39.90	41.44	39.27	41.05	1901820
2018-04-05	41.53	41.83	39.62	39.68	939465
2018-04-06	39.13	40.27	38.51	39.21	1310585
2018-04-09	39.57	40.25	39.22	39.44	1098183
2018-04-10	39.78	40.60	39.31	40.21	1289405
2018-04-11	40.04	41.12	39.65	39.97	1489482
2018-04-12	39.95	40.42	39.33	39.94	954974
2018-04-13	40.01	40.61	39.31	39.54	692340
2018-04-16	44.41	44.62	40.55	41.30	6109238
2018-04-17	41.58	43.23	41.27	43.10	2070532
2018-04-18	43.32	43.59	42.38	43.55	1942179
2018-04-19	43.34	43.69	42.82	42.90	1006589
2018-04-20	43.11	43.65	42.20	42.78	1421693
2018-04-23	43.05	43.57	41.80	42.00	987293
2018-04-24	42.28	42.69	40.98	41.25	892604
2018-04-25	41.11	41.43	40.15	40.97	872671
2018-04-26	43.61	44.26	41.21	42.81	1270802
2018-04-27	42.83	43.54	41.00	41.59	848285
2018-04-30	41.60	42.19	41.09	41.15	811494
2018-05-01	41.20	41.65	40.43	41.53	851792
2018-05-02	41.27	41.74	40.82	40.88	591113
2018-05-03	40.81	41.43	40.17	40.26	493054
2018-05-04	40.01	41.12	39.97	40.37	869234
2018-05-07	40.68	41.42	40.31	40.72	595480
2018-05-08	40.54	41.65	40.45	41.08	991649
2018-05-09	41.09	41.89	40.56	41.55	488672
2018-05-10	41.87	44.41	41.57	42.57	1113751
2018-05-11	43.04	43.73	42.21	43.42	692499
2018-05-14	43.17	44.15	42.34	43.73	629466
2018-05-15	43.45	43.71	42.83	42.99	627433
2018-05-16	44.13	45.23	43.26	44.32	1435084
2018-05-17	44.21	44.31	42.24	42.77	822854
2018-05-18	42.62	43.28	42.47	43.01	792749
2018-05-21	42.98	43.63	41.91	42.04	722929
2018-05-22	42.09	43.09	41.60	42.37	861503
2018-05-23	42.29	43.11	42.16	42.43	414633
2018-05-24	42.52	42.75	41.68	42.22	375544
2018-05-25	42.32	42.94	42.17	42.55	419126
2018-05-29	42.41	43.65	42.08	43.24	670372
2018-05-30	43.30	44.87	43.18	44.53	750315
2018-05-31	44.53	44.53	43.69	43.88	652462
2018-06-01	44.01	44.35	43.80	44.24	401682
2018-06-04	43.46	44.12	41.87	42.39	770927
2018-06-05	42.41	43.26	42.04	43.12	632284
2018-06-06	43.78	45.64	43.78	44.91	936991
2018-06-07	45.13	45.51	44.49	44.90	580115
2018-06-08	44.97	45.41	44.58	45.19	465057
2018-06-11	45.27	46.23	45.00	45.58	497329
2018-06-12	45.67	46.66	45.50	46.28	446266
2018-06-13	46.52	46.93	45.29	45.54	450114
2018-06-14	45.78	47.27	45.78	46.61	1085335
2018-06-15	46.21	47.07	46.11	46.76	1214592
2018-06-18	46.23	47.47	45.45	47.20	647685
2018-06-19	46.94	48.06	46.94	47.38	741659
2018-06-20	47.86	47.94	47.07	47.74	428937
2018-06-21	44.78	45.36	40.55	40.58	2033803
2018-06-22	41.36	41.74	40.47	41.02	1212743
2018-06-25	40.84	40.98	38.82	39.32	914006
2018-06-26	39.41	39.58	38.13	39.36	688979
2018-06-27	39.30	39.72	37.52	37.70	829508
2018-06-28	37.70	38.14	36.76	37.93	818904
2018-06-29	38.36	39.17	38.24	38.26	630535
2018-07-02	38.67	39.08	38.19	38.96	578239
2018-07-03	38.91	38.96	37.72	37.83	493546
2018-07-05	37.99	38.63	37.90	38.31	821347
2018-07-06	38.45	40.09	38.45	39.54	542472
2018-07-09	39.61	40.63	39.51	40.24	651739
2018-07-10	40.47	40.58	39.84	40.23	395732
2018-07-11	40.08	40.20	39.58	39.87	579331
2018-07-12	40.28	40.59	39.44	40.51	614135
2018-07-13	40.61	41.58	40.61	41.15	463559
2018-07-16	40.88	42.14	40.50	41.43	1042446
2018-07-17	41.25	42.54	41.25	41.94	508063
2018-07-18	41.72	42.15	41.33	41.85	486000
2018-07-19	42.02	42.34	40.87	42.09	396870
2018-07-20	42.33	42.43	41.67	41.87	640467
2018-07-23	41.97	42.46	41.09	41.83	620054
2018-07-24	41.93	43.38	41.60	42.07	833791
2018-07-25	42.03	42.03	40.37	40.87	1257236
2018-07-26	43.19	43.19	39.29	41.64	992079
2018-07-27	41.53	41.63	39.42	40.82	922077
2018-07-30	40.75	41.22	40.31	40.85	578428
2018-07-31	41.12	41.29	40.66	40.76	879427
2018-08-01	40.61	41.65	40.04	40.42	865985
2018-08-02	40.36	41.56	40.18	41.50	498339
2018-08-03	41.23	41.56	40.45	40.67	576907
2018-08-06	40.72	42.04	40.25	41.86	551458
2018-08-07	42.05	42.41	41.47	41.81	263125
2018-08-08	41.76	42.22	41.61	41.80	285829
2018-08-09	41.78	42.44	41.18	41.64	319166
2018-08-10	41.45	42.13	40.84	40.93	508075
2018-08-13	40.87	41.66	40.53	40.71	528699
2018-08-14	40.84	41.70	40.54	41.32	330937
2018-08-15	41.00	41.30	40.51	40.68	298868
2018-08-16	40.80	41.29	40.04	41.10	466918
2018-08-17	40.99	41.86	40.74	41.40	297134
2018-08-20	41.77	42.37	41.06	41.26	490032
2018-08-21	41.40	42.59	41.38	42.47	504317
2018-08-22	42.30	42.76	41.93	42.26	234616
2018-08-23	41.83	42.23	41.53	41.71	391828
2018-08-24	41.87	42.06	41.41	41.69	339420
2018-08-27	41.97	43.16	41.58	42.79	396712
2018-08-28	42.95	43.00	42.47	42.87	319260
2018-08-29	43.01	43.04	42.35	42.40	464072
2018-08-30	42.34	42.72	42.20	42.62	326857
2018-08-31	42.83	43.67	41.59	41.68	684598
2018-09-04	41.44	41.54	40.92	41.38	409025
2018-09-05	41.42	42.10	41.27	41.38	644741
2018-09-06	41.37	41.49	39.91	39.93	487155
2018-09-07	39.87	39.92	37.75	37.83	795857
2018-09-10	37.92	38.51	37.12	37.27	661266
2018-09-11	37.31	37.80	36.90	37.05	683623
2018-09-12	36.88	37.30	36.88	37.07	671150
2018-09-13	37.18	37.22	36.88	36.91	417314
2018-09-14	36.91	37.31	36.63	36.87	490701
2018-09-17	36.77	36.83	35.54	35.88	585365
2018-09-18	36.16	36.38	36.01	36.28	645514
2018-09-19	36.25	37.27	36.25	36.79	362600
2018-09-20	36.90	38.38	36.89	38.22	661555
2018-09-21	38.25	39.42	38.25	38.63	1400743
2018-09-24	38.63	39.29	38.53	39.20	485636
2018-09-25	39.25	40.05	39.25	39.68	576167
2018-09-26	39.84	40.84	39.24	39.41	860455
2018-09-27	39.36	40.57	38.96	40.24	625573
2018-09-28	40.24	40.87	39.27	39.45	1189444
2018-10-01	39.43	40.57	38.90	39.89	513080
2018-10-02	39.97	40.45	39.38	39.89	487724
2018-10-03	40.01	40.85	39.56	40.72	464449
2018-10-04	40.45	40.81	39.77	40.42	543067
2018-10-05	40.34	41.70	39.93	41.47	839187
2018-10-08	41.33	41.98	40.67	41.28	472023
2018-10-09	40.87	41.30	39.10	40.16	780696
2018-10-10	40.03	40.91	39.49	39.54	460390
2018-10-11	39.54	39.97	38.36	38.66	497326
2018-10-12	39.51	40.17	38.34	38.71	659573
2018-10-15	38.56	39.00	38.11	38.60	582670
2018-10-16	38.91	39.52	38.41	39.34	1235109
2018-10-17	39.16	39.16	37.64	38.42	994032
2018-10-18	38.15	38.72	37.46	37.93	773567
2018-10-19	37.99	39.03	37.04	37.33	634166
2018-10-22	37.51	38.02	35.38	36.12	1311624
2018-10-23	36.63	37.67	34.40	37.36	1627651
2018-10-24	37.43	39.16	36.63	37.21	1824765
2018-10-25	37.21	39.04	36.76	38.74	1068430
2018-10-26	38.07	38.95	37.37	38.47	804564
2018-10-29	38.74	39.68	37.01	37.53	1047284
2018-10-30	35.87	37.33	35.43	37.00	1875135
2018-10-31	37.38	39.16	37.25	37.96	1372901
2018-11-01	35.93	36.82	34.58	35.79	6542
2018-11-02	34.87	37.78	34.42	35.08	1997326
2018-11-05	35.18	35.67	34.09	35.03	1063757
2018-11-06	34.98	36.30	34.22	36.18	1120749
2018-11-07	36.40	37.18	36.02	36.29	1308079
2018-11-08	36.23	36.89	35.67	36.25	732327
2018-11-09	36.23	36.74	34.93	35.02	820584
2018-11-12	34.93	35.31	32.13	32.26	1247162
2018-11-13	32.57	33.08	31.42	31.49	1187127
2018-11-14	31.49	31.88	30.46	30.68	1036042
2018-11-15	30.57	31.72	30.31	31.69	976311
2018-11-16	31.46	32.52	31.10	32.06	833442
2018-11-19	31.87	32.30	31.45	31.63	745369
2018-11-20	31.11	31.50	30.51	31.07	1006685
2018-11-21	31.42	32.03	30.76	31.93	734702
2018-11-23	31.74	32.48	31.50	31.92	277409
2018-11-26	32.29	33.47	31.91	33.22	785030
2018-11-27	32.90	33.21	32.42	32.87	616293
2018-11-28	33.01	34.55	32.13	34.28	792759
2018-11-29	33.77	34.99	33.00	33.23	2963424
2018-11-30	33.27	34.73	33.27	33.87	1435783
2018-12-03	33.88	34.28	33.37	33.84	925107
2018-12-04	33.87	34.68	32.56	32.64	1471588
2018-12-06	32.12	32.45	31.67	32.32	1052215
2018-12-07	32.25	32.54	31.36	31.62	1000988
2018-12-10	31.73	32.02	31.23	31.87	763187
2018-12-11	32.14	33.07	32.04	32.04	767462
2018-12-12	32.57	33.55	32.42	33.00	719767
2018-12-13	30.09	31.67	30.09	31.39	1170055
2018-12-14	30.88	31.29	29.99	30.51	1283585
2018-12-17	30.25	31.40	30.18	30.63	986327
2018-12-18	30.78	31.00	29.32	29.58	968372
2018-12-19	29.11	29.69	27.55	27.79	1311636
2018-12-20	27.61	28.26	27.11	27.67	1034776
2018-12-21	27.84	28.19	26.40	26.45	1331022
2018-12-24	26.05	26.50	25.89	25.97	479725
2018-12-26	26.18	27.43	25.60	27.42	861504
2018-12-27	27.01	27.19	26.01	26.88	955017
2018-12-28	26.87	27.38	26.19	26.48	1196008
2018-12-31	26.68	27.49	26.54	27.43	777654
2019-01-02	26.88	27.34	26.58	27.06	741192
2019-01-03	27.06	27.48	26.21	26.40	767738
2019-01-04	26.90	27.95	26.89	27.89	874890
2019-01-07	28.13	28.78	27.66	28.45	1078127
2019-01-08	28.75	29.15	28.52	29.03	1088717
2019-01-09	29.36	30.14	29.17	29.94	732617
2019-01-10	29.62	30.28	29.41	30.19	796819
2019-01-11	30.02	30.37	29.41	30.22	785115
2019-01-14	29.93	30.52	29.72	29.99	691819
2019-01-15	29.98	30.73	29.82	30.71	496902
2019-01-16	30.75	31.80	30.70	31.22	833084
2019-01-17	31.15	31.92	30.74	31.44	779917
2019-01-18	31.50	31.79	31.10	31.74	1060725
2019-01-22	31.47	31.51	30.51	30.72	663180
2019-01-23	30.78	31.04	29.78	30.16	487101
2019-01-24	30.16	30.78	29.94	30.75	548911
2019-01-25	30.90	31.82	30.84	31.67	769905
2019-01-28	31.44	32.25	30.21	30.26	716280
2019-01-29	30.26	30.83	30.19	30.36	478636
2019-01-30	30.36	30.65	29.81	30.49	706595
2019-01-31	30.51	30.70	30.20	30.56	857013
2019-02-01	30.43	31.00	30.18	30.75	767825
2019-02-04	29.65	30.90	29.31	30.84	1153054
2019-02-05	30.89	31.57	30.84	31.34	634092
2019-02-06	31.29	31.67	30.18	30.20	764484
2019-02-07	30.09	30.37	28.78	28.88	1219317
2019-02-08	28.75	29.03	28.49	28.68	672327
2019-02-11	28.86	29.26	28.56	29.17	1097332
2019-02-12	29.29	30.20	29.29	30.02	670569
2019-02-13	30.04	30.87	30.04	30.60	770117
2019-02-14	30.93	31.37	28.81	30.21	1164698
2019-02-15	30.58	30.99	29.75	30.25	970566
2019-02-19	30.09	31.93	30.07	31.69	2017071
2019-02-20	31.62	32.14	30.76	31.00	975970
2019-02-21	30.76	30.98	30.05	30.28	602501
2019-02-22	29.85	31.15	29.81	31.08	829898
2019-02-25	30.70	32.03	30.70	31.85	851215
2019-02-26	31.67	32.24	31.34	31.53	1251333
2019-02-27	31.52	31.82	31.14	31.80	657719
2019-02-28	31.60	31.97	30.91	30.93	983690
2019-03-01	31.12	32.11	31.10	32.02	948941
2019-03-04	32.11	32.62	31.17	31.47	787175
2019-03-05	31.36	31.69	30.91	31.01	811604
2019-03-06	30.99	31.32	30.17	30.18	773238
2019-03-07	30.18	30.47	29.37	30.33	564696
2019-03-08	30.07	30.14	29.44	29.68	627059
2019-03-11	29.67	30.84	29.38	30.83	711781
2019-03-12	30.97	31.20	30.50	30.83	508485
2019-03-13	31.10	31.27	30.74	31.17	1128522
2019-03-14	31.13	31.21	30.54	30.84	643396
2019-03-15	30.82	31.76	30.49	31.63	1054983
2019-03-18	31.70	32.31	31.44	32.17	761721
2019-03-19	32.54	32.86	32.37	32.55	783865
2019-03-20	32.46	32.82	32.02	32.12	613167
2019-03-21	31.94	32.82	31.69	32.48	634171
2019-03-22	32.29	32.36	31.41	31.57	925138
2019-03-25	31.64	31.75	30.71	31.03	597799
2019-03-26	31.47	32.03	30.98	31.96	725304
2019-03-27	31.93	32.02	30.97	31.21	2190160
2019-03-28	31.31	33.18	31.18	33.15	1567046
2019-03-29	33.43	33.99	33.20	33.92	1058366
2019-04-01	34.06	34.44	33.25	33.42	1124949
2019-04-02	33.47	33.88	33.00	33.22	1271936
2019-04-03	33.45	33.74	32.81	33.22	1002449
2019-04-04	33.21	33.87	32.91	33.36	885194
2019-04-05	33.48	34.76	33.48	34.54	1015088
2019-04-08	34.53	34.99	34.24	34.70	1258465
2019-04-09	34.59	35.09	33.38	33.49	1431885
2019-04-10	33.74	34.31	33.08	33.30	1700719
2019-04-11	33.60	33.99	33.25	33.38	1200109
2019-04-12	33.44	33.64	31.69	31.81	1011549
2019-04-15	31.61	31.61	30.84	31.08	812151
2019-04-16	31.28	32.45	31.25	31.82	1159114
2019-04-17	31.98	32.04	30.47	30.83	1110194
2019-04-18	31.03	31.23	29.91	31.22	1034004
2019-04-22	31.09	31.50	30.55	31.30	589576
2019-04-23	31.14	32.05	30.99	31.82	932442
2019-04-24	31.97	32.51	31.58	32.30	781543
2019-04-25	29.75	31.07	27.22	28.18	3547584
2019-04-26	28.10	28.40	27.45	28.37	1438423
2019-04-29	28.44	28.82	28.08	28.15	1132856
2019-04-30	27.39	28.28	27.30	28.19	1418441
2019-05-01	26.06	27.68	26.06	26.49	1273547
2019-05-02	26.35	26.93	26.14	26.64	920811
2019-05-03	26.85	26.89	26.26	26.53	1599347
2019-05-06	25.82	26.79	25.69	26.54	1310109
2019-05-07	26.27	26.36	25.27	25.66	1257532
2019-05-08	25.68	26.11	25.18	25.39	978968
2019-05-09	25.10	25.26	24.32	24.94	1049927
2019-05-10	24.85	25.12	24.18	24.45	1505080
2019-05-13	23.84	24.34	23.28	23.38	1246623
2019-05-14	23.42	24.03	23.19	23.80	1564344
2019-05-15	23.61	24.06	23.32	23.64	779240
2019-05-16	23.49	23.84	23.44	23.52	1834393
2019-05-17	23.27	23.63	23.06	23.10	1108657
2019-05-20	22.86	23.21	22.65	22.81	982670
2019-05-21	22.92	23.93	22.92	23.29	912197
2019-05-22	23.16	23.54	23.04	23.28	752310
2019-05-23	22.57	22.99	22.25	22.34	897060
2019-05-24	22.01	22.80	21.72	22.26	712199
2019-05-28	22.15	22.30	21.23	21.58	1307820
2019-05-29	21.45	21.46	20.90	20.92	1657939
2019-05-30	21.07	21.46	20.47	20.48	1647435
2019-05-31	20.32	20.69	19.96	20.02	2243497
2019-06-03	19.98	20.90	19.79	20.84	1338593
2019-06-04	21.11	21.96	21.11	21.94	1454229
2019-06-05	22.03	22.06	21.47	21.75	1715863
2019-06-06	21.75	21.97	20.99	21.07	899656
2019-06-07	21.25	21.42	20.94	21.22	835886
2019-06-10	21.30	21.70	21.15	21.17	1302331
2019-06-11	21.46	21.73	20.76	20.84	589681
2019-06-12	20.90	21.13	20.78	21.06	682928
2019-06-13	21.11	21.33	20.70	20.83	710830
2019-06-14	20.83	20.87	20.33	20.35	956942
2019-06-17	20.57	20.82	20.46	20.62	1673148
2019-06-18	20.63	21.20	20.59	20.67	2276883
2019-06-19	20.74	21.16	20.68	20.76	1336986
2019-06-20	21.10	21.40	20.75	20.83	1014952
2019-06-21	20.85	21.62	20.41	21.00	3312249
2019-06-24	21.01	21.01	20.06	20.09	1069475
2019-06-25	20.18	20.50	19.99	20.25	1096136
2019-06-26	20.31	20.62	19.89	19.96	888393
2019-06-27	20.01	20.64	20.01	20.59	1547243
2019-06-28	20.73	21.04	20.61	20.95	4064908
2019-07-01	21.26	21.56	20.95	21.24	910128
2019-07-02	21.20	21.39	20.93	21.30	1195773
2019-07-03	21.29	21.80	21.14	21.76	728186
2019-07-05	21.67	21.89	20.87	21.12	910631
2019-07-08	21.05	21.05	20.19	20.80	1732640
2019-07-09	20.67	21.25	20.47	21.10	1191017
2019-07-10	21.33	21.54	20.87	21.44	1420956
2019-07-11	21.47	21.53	20.94	21.33	1304935
2019-07-12	21.37	21.51	20.86	20.94	941669
2019-07-15	21.77	22.04	21.33	21.70	1737965
2019-07-16	21.72	22.11	21.54	21.73	1676981
2019-07-17	21.66	21.78	21.09	21.46	1360668
2019-07-18	21.44	22.76	21.41	22.57	1530985
2019-07-19	22.47	22.47	21.16	21.63	3425848
2019-07-22	21.84	21.96	21.16	21.22	928429
2019-07-23	21.23	21.70	21.16	21.20	1023997
2019-07-24	21.15	21.61	21.12	21.28	1249355
2019-07-25	23.41	23.57	19.27	19.42	3169955
2019-07-26	19.19	19.28	18.78	19.11	1839345
2019-07-29	19.14	20.61	18.45	20.32	2551870
2019-07-30	20.25	21.85	20.25	21.54	2829836
2019-07-31	21.49	21.83	21.32	21.53	1923962
2019-08-01	21.58	21.67	20.90	21.38	1579546
2019-08-02	21.21	21.29	20.53	20.73	1083350
2019-08-05	20.39	20.43	19.46	19.97	2168219
2019-08-06	20.17	20.19	19.02	19.83	1261211
2019-08-07	19.64	20.20	19.35	20.19	986365
2019-08-08	20.40	21.37	20.36	21.26	2283100
2019-08-09	21.06	21.14	20.15	20.63	949494
2019-08-12	20.47	20.74	19.86	20.04	731378
2019-08-13	20.01	20.80	19.82	20.40	817371
2019-08-14	20.01	20.18	19.61	19.68	1120376
2019-08-15	19.80	19.80	19.26	19.38	876512
2019-08-16	19.52	20.26	19.22	20.13	944193
2019-08-19	20.49	20.83	20.23	20.53	751372
2019-08-20	20.48	20.81	20.16	20.24	648594
2019-08-21	20.50	20.71	20.07	20.67	620527
2019-08-22	20.75	20.80	19.84	19.87	836813
2019-08-23	19.75	19.98	18.55	18.66	960726
2019-08-26	18.93	19.03	18.02	18.21	1154168
2019-08-27	18.40	18.76	18.00	18.64	1655679
2019-08-28	18.63	19.51	18.42	19.10	839785
2019-08-29	19.26	19.65	19.04	19.51	680276
2019-08-30	19.60	19.66	19.29	19.50	632334
2019-09-03	19.28	19.42	18.30	18.58	846847
2019-09-04	18.86	18.97	18.05	18.44	808330
2019-09-05	19.17	19.38	18.51	18.70	983236
2019-09-06	18.82	19.29	18.48	18.83	1033364
2019-09-09	18.97	19.37	18.65	19.24	750848
2019-09-10	18.97	20.57	18.85	20.54	1169671
2019-09-11	20.53	21.56	20.30	21.50	944945
2019-09-12	21.42	21.59	20.85	21.03	918380
2019-09-13	20.93	21.22	20.14	20.73	1755524
2019-09-16	20.46	21.36	20.37	21.22	907911
2019-09-17	21.20	21.36	19.76	19.92	965759
2019-09-18	19.86	20.21	19.55	19.97	1025628
2019-09-19	19.89	20.39	19.66	19.73	1252675
2019-09-20	19.74	19.88	19.29	19.71	3913196
2019-09-23	19.57	19.93	19.51	19.77	930527
2019-09-24	19.80	19.88	18.55	18.85	864859
2019-09-25	18.67	19.19	18.27	18.52	932648
2019-09-26	18.61	18.82	18.23	18.44	1211343
2019-09-27	18.39	19.13	18.21	18.25	1158796
2019-09-30	18.46	18.46	17.38	18.14	1733052
2019-10-01	18.24	18.75	16.96	17.12	1368374
2019-10-02	16.97	17.74	16.53	17.32	933659
2019-10-03	17.25	17.66	17.06	17.51	693442
2019-10-04	17.53	17.93	16.76	17.19	900598
2019-10-07	17.10	17.50	16.91	17.02	1265719
2019-10-08	16.86	17.13	16.42	16.79	817209
2019-10-09	16.99	17.12	16.78	16.94	856968
2019-10-10	16.89	17.11	15.91	16.07	962935
2019-10-11	16.19	17.07	16.10	16.75	1288566
2019-10-14	16.74	16.77	16.05	16.62	1363994
2019-10-15	16.68	17.11	16.56	17.11	967649
2019-10-16	17.08	17.44	16.92	16.94	845905
2019-10-17	16.95	17.16	16.37	16.48	988590
2019-10-18	16.64	17.23	16.54	16.87	1900788
2019-10-21	16.99	17.47	16.86	17.11	1375557
2019-10-22	17.31	17.56	16.86	17.15	1488241
2019-10-23	17.89	19.21	17.17	17.33	4071963
2019-10-24	17.63	18.50	17.25	18.13	1747813
2019-10-25	18.03	18.24	17.68	18.11	1326419
2019-10-28	18.13	18.60	18.05	18.17	1661776
2019-10-29	18.24	18.69	17.96	18.61	1468579
2019-10-30	19.18	19.20	18.21	18.56	1665376
2019-10-31	18.42	18.61	17.77	18.16	983254
2019-11-01	18.21	18.61	18.05	18.30	1385498
2019-11-04	18.48	18.89	18.48	18.77	1068382
2019-11-05	18.98	19.18	18.55	18.73	904855
2019-11-06	18.69	18.70	18.19	18.31	1649343
2019-11-07	18.49	18.91	18.21	18.31	1292892
2019-11-08	18.48	18.79	17.89	18.69	1980249
2019-11-11	18.58	18.72	18.29	18.47	1807151
2019-11-12	18.57	19.09	18.45	18.49	2251423
2019-11-13	18.33	18.55	17.97	18.03	2471593
2019-11-14	17.92	18.55	17.80	18.53	1558645
2019-11-15	18.66	19.54	18.49	19.52	2581473
2019-11-18	19.43	19.48	18.39	18.74	2366011
2019-11-19	18.82	19.28	18.46	18.55	1942823
2019-11-20	18.48	18.95	18.48	18.70	2670121
2019-11-21	18.78	18.94	18.46	18.67	1723530
2019-11-22	18.73	19.59	18.56	19.53	2291148
2019-11-25	19.71	20.34	19.68	19.90	2070760
2019-11-26	19.88	19.92	19.35	19.66	8394242
2019-11-27	19.74	19.74	19.33	19.58	1558662
2019-11-29	19.53	19.69	19.31	19.54	548233
2019-12-02	19.51	19.99	19.08	19.12	1600526
2019-12-03	18.84	19.07	18.68	18.83	1641521
2019-12-04	18.98	19.78	18.85	19.74	1211662
2019-12-05	19.71	19.96	19.11	19.20	1562289
2019-12-06	19.37	19.64	19.29	19.48	1053859
2019-12-09	19.65	20.32	19.53	20.21	1727375
2019-12-10	20.09	20.30	19.88	20.05	1587934
2019-12-11	20.14	20.20	19.38	19.46	1427626
2019-12-12	19.45	19.88	19.35	19.75	1143950
2019-12-13	19.74	19.95	19.22	19.40	840256
2019-12-16	19.66	19.80	19.41	19.61	938246
2019-12-17	19.65	19.65	18.76	19.10	1771411
2019-12-18	19.16	19.18	18.80	18.96	1413713
2019-12-19	19.03	19.62	18.94	19.58	1358181
2019-12-20	19.75	19.79	19.28	19.45	2201929
2019-12-23	19.65	19.78	19.34	19.61	870329
2019-12-24	19.66	20.05	19.63	19.81	423072
2019-12-26	19.85	19.89	19.23	19.29	609363
2019-12-27	19.41	19.41	18.85	18.99	993205
2019-12-30	18.97	19.17	18.68	18.71	1052474
2019-12-31	18.69	19.03	18.69	18.96	757140
2020-01-02	19.05	19.18	18.23	18.37	983854
2020-01-03	18.07	18.23	17.87	17.90	929865
2020-01-06	17.75	18.15	17.75	18.08	1820001
2020-01-07	18.03	18.26	17.70	17.77	1342124
2020-01-08	17.79	17.99	17.62	17.93	855654
2020-01-09	17.94	18.01	17.62	17.86	1010723
2020-01-10	17.95	18.25	17.77	18.15	1824278
2020-01-13	18.07	18.25	17.46	17.68	1396093
2020-01-14	17.62	18.36	17.52	18.08	1285083
2020-01-15	18.10	18.80	17.94	18.59	1414389
2020-01-16	18.64	18.96	18.41	18.58	1113143
2020-01-17	18.66	18.82	17.76	17.89	2259932
2020-01-21	17.83	17.94	17.19	17.22	1795733
2020-01-22	17.20	17.50	17.09	17.27	2242956
2020-01-23	17.13	17.29	16.83	16.92	1309821
2020-01-24	16.92	17.16	16.04	16.38	1928235
2020-01-27	15.96	16.32	15.86	15.94	1458765
2020-01-28	16.15	16.55	16.05	16.52	1712630
2020-01-29	16.59	16.87	16.41	16.56	795736
2020-01-30	16.33	16.62	15.89	16.23	897739
2020-01-31	16.27	16.37	15.88	16.18	1090599
2020-02-03	16.27	16.32	15.76	16.11	2045860
2020-02-04	16.42	16.66	16.18	16.29	1114385
2020-02-05	16.48	18.73	16.45	18.03	1975136
2020-02-06	17.97	18.22	17.43	17.78	2394073
2020-02-07	17.66	18.08	17.55	17.63	1374458
2020-02-10	17.59	17.89	17.53	17.76	837021
2020-02-11	17.79	17.96	17.48	17.76	921043
2020-02-12	17.79	18.03	17.57	17.76	1158122
2020-02-13	18.13	18.56	16.18	16.41	3591196
2020-02-14	16.09	16.57	15.48	16.52	3336657
2020-02-18	16.43	16.48	15.91	16.37	1707247
2020-02-19	16.40	17.49	16.31	17.36	2461303
2020-02-20	17.38	19.24	17.33	18.99	3153975
2020-02-21	18.85	19.28	18.65	18.82	1901691
2020-02-24	18.27	18.50	17.76	18.38	2463451
2020-02-25	18.47	18.68	18.02	18.53	2722910
2020-02-26	18.85	19.53	18.58	18.83	2600089
2020-02-27	18.50	18.69	17.78	18.25	4131695
2020-02-28	17.67	19.42	17.67	19.37	2944155
2020-03-02	19.43	19.78	18.60	19.74	3491719
2020-03-03	19.54	19.95	18.38	18.65	3179171
2020-03-04	18.92	19.04	18.29	18.91	2130356
2020-03-05	18.49	19.06	18.39	19.02	1443111
2020-03-06	18.53	19.14	17.47	17.65	2214164
2020-03-09	17.03	17.03	16.02	16.21	2598259
2020-03-10	16.60	16.83	15.24	16.42	2222298
2020-03-11	16.08	16.22	14.95	15.11	3524342
2020-03-12	14.17	14.97	13.23	13.80	2446803
2020-03-13	14.48	15.01	13.43	15.00	2768745
2020-03-16	12.29	14.48	12.17	13.01	2453980
2020-03-17	13.27	13.36	11.82	12.39	2631322
2020-03-18	11.81	13.05	11.14	12.14	1914281
2020-03-19	12.05	14.32	11.94	13.26	1646948
2020-03-20	13.32	13.99	12.30	12.44	2820299
2020-03-23	12.57	12.97	11.82	12.49	2031221
2020-03-24	12.99	13.60	12.57	13.07	1351535
2020-03-25	13.01	13.86	12.75	13.14	1547994
2020-03-26	13.11	13.82	12.76	13.38	1524645
2020-03-27	13.01	13.66	12.66	13.39	1836663
2020-03-30	13.50	13.53	12.88	13.39	1146503
2020-03-31	13.38	13.74	13.11	13.40	2537952
2020-04-01	13.19	13.56	12.69	12.92	3099039
2020-04-02	12.76	13.18	12.41	13.03	1980396
2020-04-03	12.99	13.34	12.85	13.13	988993
2020-04-06	13.55	14.10	13.26	14.08	2247998
2020-04-07	14.35	14.80	13.75	13.82	2259541
2020-04-08	14.01	14.88	13.86	14.72	1002439
2020-04-09	14.82	15.18	14.03	14.34	1457364
2020-04-13	14.27	14.53	13.99	14.30	966570
2020-04-14	14.55	14.86	14.31	14.46	986086
2020-04-15	14.04	14.53	13.90	14.34	1039478
2020-04-16	14.42	14.72	14.16	14.46	1667920
2020-04-17	14.82	15.38	14.72	15.21	2155122
2020-04-20	15.12	15.84	15.01	15.44	2359317
2020-04-21	15.39	15.49	14.86	15.09	1649299
2020-04-22	15.25	15.37	14.62	14.96	2531502
2020-04-23	15.09	15.52	14.51	14.52	1221883
2020-04-24	14.55	15.03	14.36	14.94	1977177
2020-04-27	15.06	15.65	14.98	15.34	1578309
2020-04-28	15.58	15.63	14.87	14.97	1277240
2020-04-29	15.25	15.66	13.26	13.38	4583268
2020-04-30	13.58	13.78	12.71	12.74	3068543
2020-05-01	12.61	12.78	12.11	12.37	2068764
2020-05-04	12.35	12.79	12.20	12.77	1399125
2020-05-05	13.21	13.48	12.94	13.31	1880824
2020-05-06	13.45	13.63	13.26	13.29	1564667
2020-05-07	13.48	13.81	13.33	13.64	1202471
2020-05-08	13.71	13.99	13.56	13.93	1169210
2020-05-11	13.88	14.65	13.74	14.57	1583158
2020-05-12	14.65	15.08	14.45	14.51	1463497
2020-05-13	14.40	14.56	13.86	14.33	2023960
2020-05-14	14.17	14.32	13.72	13.84	1689187
2020-05-15	13.54	14.28	13.50	14.20	1282826
2020-05-18	14.59	15.39	14.36	15.31	1095400
2020-05-19	15.21	15.43	14.94	15.03	1004778
2020-05-20	15.39	15.68	15.20	15.66	1046714
2020-05-21	15.63	15.78	15.38	15.41	997219
2020-05-22	15.32	15.70	15.26	15.67	775978
2020-05-26	15.91	16.07	14.99	15.02	1542591
2020-05-27	15.12	15.62	14.59	15.57	1497697
2020-05-28	15.63	15.91	15.40	15.50	1039011
2020-05-29	15.47	15.76	14.71	15.21	2105110
2020-06-01	15.19	15.61	15.02	15.46	1102782
2020-06-02	15.44	15.71	15.11	15.53	1791976
2020-06-03	15.70	15.78	15.46	15.51	1670396
2020-06-04	15.49	15.78	15.25	15.65	1121449
2020-06-05	15.91	16.36	15.76	15.98	1218180
2020-06-08	16.09	16.63	15.81	16.57	1099620
2020-06-09	16.47	16.56	16.05	16.05	936885
2020-06-10	16.13	16.16	15.54	15.61	902854
2020-06-11	15.25	15.46	14.72	14.82	1266760
2020-06-12	15.24	15.25	14.42	15.21	1561701
2020-06-15	14.98	15.37	14.48	15.17	1006863
2020-06-16	15.57	16.11	15.26	15.97	1058302
2020-06-17	16.10	16.10	15.45	15.87	1122726
2020-06-18	15.05	16.56	15.05	16.50	1690217
2020-06-19	16.70	17.09	16.45	17.06	1899190
2020-06-22	17.15	17.90	16.26	17.54	2328445
2020-06-23	17.68	18.29	17.58	17.84	1568356
2020-06-24	17.67	17.92	17.21	17.67	1949899
2020-06-25	17.75	18.38	17.50	17.91	1948510
2020-06-26	17.90	17.92	17.30	17.48	1784420
2020-06-29	17.67	18.46	17.40	17.99	1096586
2020-06-30	18.02	18.20	17.53	18.04	2581415
2020-07-01	18.08	18.63	17.93	18.37	1453052
2020-07-02	18.61	18.64	18.07	18.21	938137
2020-07-06	18.40	18.53	18.13	18.25	718031
2020-07-07	18.29	18.97	18.12	18.68	3527391
2020-07-08	18.69	19.19	18.37	18.97	1863705
2020-07-09	18.94	19.03	18.45	18.63	988659
2020-07-10	18.57	18.82	18.10	18.30	1084617
2020-07-13	18.37	18.59	17.62	17.69	1166685
2020-07-14	17.70	17.76	17.28	17.70	2523115
2020-07-15	17.76	18.02	17.55	17.69	1570362
2020-07-16	17.59	18.37	17.18	17.99	1693011
2020-07-17	18.01	18.71	17.88	18.09	2662985
2020-07-20	18.17	18.35	17.91	18.34	2078832
2020-07-21	18.42	18.55	18.03	18.05	1315126
2020-07-22	18.06	18.82	17.74	18.67	1343844
2020-07-23	18.50	18.87	18.23	18.27	1037413
2020-07-24	18.21	18.48	17.77	18.40	1843212
2020-07-27	18.49	19.36	18.31	19.21	1244456
2020-07-28	19.17	19.38	18.74	18.76	1312090
2020-07-29	18.31	19.19	17.47	17.58	2460923
2020-07-30	16.57	17.57	16.54	17.10	2065618
2020-07-31	17.20	17.25	16.44	16.74	1738861
2020-08-03	16.92	17.40	16.71	17.37	1545452
2020-08-04	17.23	17.50	17.11	17.38	787458
2020-08-05	17.45	17.66	17.31	17.42	880111
2020-08-06	17.39	17.55	17.13	17.33	935489
2020-08-07	17.30	17.48	17.19	17.38	740254
2020-08-10	17.45	17.45	16.86	17.27	922291
2020-08-11	17.25	17.50	16.90	16.92	842898
2020-08-12	17.11	17.32	17.00	17.30	868740
2020-08-13	17.37	17.61	17.23	17.49	730158
2020-08-14	17.48	17.59	17.19	17.25	483095
2020-08-17	17.38	17.61	17.23	17.46	1030439
2020-08-18	17.51	17.59	17.09	17.24	822445
2020-08-19	17.24	17.28	16.98	17.08	553386
2020-08-20	17.08	17.08	16.69	16.82	658320
2020-08-21	16.83	16.90	15.54	15.87	2493111
2020-08-24	15.85	15.94	15.27	15.52	1048450
2020-08-25	15.52	15.58	15.25	15.32	1251920
2020-08-26	15.27	15.28	14.96	15.02	1059672
2020-08-27	15.15	15.18	14.82	15.05	765963
2020-08-28	15.21	15.24	14.97	15.20	1051293
2020-08-31	15.25	15.64	14.95	15.38	1257846
2020-09-01	15.34	15.49	15.08	15.23	1301793
2020-09-02	15.19	15.47	15.08	15.42	1005936
2020-09-03	15.42	15.53	15.01	15.23	735153
2020-09-04	15.17	15.33	14.58	15.19	898179
2020-09-08	15.04	15.38	14.82	15.07	732407
2020-09-09	15.25	15.36	15.00	15.31	1107128
2020-09-10	15.33	16.25	15.29	15.96	1463653
2020-09-11	15.97	16.64	15.85	16.18	1617530
2020-09-14	16.48	16.59	16.25	16.55	1830593
2020-09-15	16.53	16.89	16.41	16.62	954497
2020-09-16	16.73	16.97	16.55	16.62	1274178
2020-09-17	16.55	17.38	16.44	17.15	1522483
2020-09-18	17.40	17.70	16.22	16.76	4053175
2020-09-21	16.49	16.80	15.80	15.99	1748642
2020-09-22	16.13	16.14	15.86	15.95	939269
2020-09-23	16.02	16.38	15.63	15.65	3057461
2020-09-24	15.54	15.70	15.15	15.37	905691
2020-09-25	15.38	15.61	15.28	15.56	824599
2020-09-28	15.68	15.71	15.39	15.70	908801
2020-09-29	15.82	16.07	15.33	15.37	727728
2020-09-30	15.25	15.45	15.07	15.40	932832
2020-10-01	15.44	15.68	14.84	15.10	1000153
2020-10-02	14.86	15.08	14.63	14.68	1040778
2020-10-05	14.69	15.39	14.69	15.12	1840961
2020-10-06	15.10	15.37	14.59	14.86	1297257
2020-10-07	14.95	15.89	14.67	15.75	1917983
2020-10-08	15.79	15.97	15.47	15.67	861568
2020-10-09	16.98	18.59	16.98	18.13	36961
2020-10-12	17.66	17.76	15.77	16.30	2875990
2020-10-13	16.02	16.67	15.84	16.05	1440638
2020-10-14	16.10	16.22	15.80	15.84	649294
2020-10-15	16.17	16.27	15.77	16.04	899525
2020-10-16	16.05	16.26	15.90	15.92	950893
2020-10-19	15.90	16.01	15.57	15.73	1143519
2020-10-20	15.85	15.85	15.49	15.73	1273736
2020-10-21	15.68	15.82	15.09	15.12	1488723
2020-10-22	15.07	15.57	14.98	15.17	1494018
2020-10-23	15.19	15.35	14.97	15.24	701123
2020-10-26	15.09	15.21	14.55	14.79	826939
2020-10-27	14.73	14.93	14.52	14.79	681527
2020-10-28	14.62	14.63	14.27	14.31	1089007
2020-10-29	15.39	15.69	14.81	15.13	1925224
2020-10-30	15.32	15.54	14.95	15.11	1205795
2020-11-02	15.30	15.48	14.83	15.23	865078
2020-11-03	15.32	15.52	14.74	15.15	957293
2020-11-04	15.11	16.70	14.87	16.22	1353071
2020-11-05	16.34	16.34	15.72	15.92	1903519
2020-11-06	15.86	16.17	15.60	15.80	946798
2020-11-09	15.88	16.88	15.68	16.65	1224008
2020-11-10	16.72	17.03	16.26	16.81	1736984
2020-11-11	16.84	16.85	16.13	16.37	1278115
2020-11-12	16.27	16.57	15.99	16.10	715649
2020-11-13	16.21	16.78	16.09	16.55	1342940
2020-11-16	16.45	16.63	15.91	16.58	1389039
2020-11-17	16.72	17.10	16.33	17.01	1748813
2020-11-18	17.44	17.44	16.69	16.77	1364386
2020-11-19	16.84	16.91	16.52	16.89	1158465
2020-11-20	16.80	17.04	16.65	16.96	777296
2020-11-23	17.04	17.25	16.84	16.95	1697965
2020-11-24	17.09	17.20	16.87	17.08	675257
2020-11-25	17.07	17.18	16.88	17.13	361139
2020-11-27	17.16	17.26	17.04	17.20	286244
2020-11-30	17.20	17.23	16.80	16.97	861113
2020-12-01	17.10	17.39	16.87	17.16	914544
2020-12-02	17.08	17.53	17.04	17.50	763279
2020-12-03	17.53	17.88	17.34	17.66	1142716
2020-12-04	17.81	17.85	17.51	17.74	346937
2020-12-07	17.66	17.84	17.36	17.41	625453
2020-12-08	17.39	17.46	17.08	17.43	1130389
2020-12-09	17.62	17.62	16.77	17.06	829751
2020-12-10	18.73	19.71	18.67	19.22	4365210
2020-12-11	19.68	20.34	19.49	19.80	2706551
2020-12-14	19.93	20.66	19.81	20.34	1371285
2020-12-15	20.44	20.62	20.28	20.54	1334299
2020-12-16	20.66	20.66	19.89	19.99	1252706
2020-12-17	19.78	20.17	19.63	20.14	623842
2020-12-18	20.14	20.45	20.01	20.45	2216634
2020-12-21	20.33	20.54	19.95	20.27	1307475
2020-12-22	20.40	20.63	19.97	19.97	1060613
2020-12-23	20.10	20.10	19.64	19.76	1139144
2020-12-24	19.74	20.05	19.67	19.95	908159
2020-12-28	20.27	20.45	19.70	19.75	929254
2020-12-29	20.42	20.45	19.18	19.30	1394898
2020-12-30	19.21	19.49	18.77	19.01	1054582
2020-12-31	19.06	19.10	18.39	18.55	1094032
2021-01-04	18.53	18.73	18.22	18.35	1038745
2021-01-05	18.24	18.48	17.93	18.13	1083248
2021-01-06	17.96	18.33	17.85	18.13	1106796
2021-01-07	18.42	19.62	18.20	19.14	3343462
2021-01-08	19.02	19.43	18.39	18.95	1584220
2021-01-11	18.95	20.03	18.69	19.95	1323893
2021-01-12	19.88	20.96	19.78	20.54	1832795
2021-01-13	20.65	20.76	20.25	20.28	891571
2021-01-14	20.30	20.52	19.74	20.45	1006631
2021-01-15	20.36	20.88	19.95	20.80	2026381
2021-01-19	21.12	21.40	20.73	21.24	1343456
2021-01-20	21.21	21.40	20.48	20.72	1870670
2021-01-21	20.66	20.70	19.67	19.96	1234655
2021-01-22	19.68	20.71	19.66	20.63	1784544
2021-01-25	20.71	21.30	20.24	21.26	2049476
2021-01-26	21.35	21.35	20.11	20.16	930104
2021-01-27	19.97	20.54	19.37	20.02	1457184
2021-01-28	20.09	20.30	19.49	19.71	877648
2021-01-29	19.88	20.23	19.23	19.51	1383741
2021-02-01	19.89	20.28	19.39	20.24	823166
2021-02-02	20.40	20.67	20.09	20.64	1254445
2021-02-03	20.65	21.04	20.19	20.46	1025381
2021-02-04	20.55	20.63	20.11	20.23	701862
2021-02-05	20.30	20.79	20.26	20.76	1326684
2021-02-08	20.81	21.68	20.76	21.42	2238349
2021-02-09	21.48	21.65	21.13	21.57	1636073
2021-02-10	21.74	22.24	20.96	21.32	1691467
2021-02-11	20.66	20.92	18.59	18.61	3588079
2021-02-12	18.97	19.26	18.53	18.80	2157646
2021-02-16	18.82	18.92	18.23	18.40	1251205
2021-02-17	18.36	18.65	18.00	18.56	1069968
2021-02-18	18.29	18.47	17.95	18.28	896408
2021-02-19	18.31	18.70	18.11	18.20	1090060
2021-02-22	18.07	18.50	17.90	18.34	903238
2021-02-23	18.00	18.54	17.87	18.27	1277313
2021-02-24	18.21	18.78	18.13	18.48	975575
2021-02-25	18.47	18.87	18.04	18.07	913642
2021-02-26	18.09	18.51	17.22	17.70	1719780
2021-03-01	17.85	18.22	17.64	17.85	793877
2021-03-02	17.72	17.99	17.59	17.84	1176654
2021-03-03	17.94	18.02	17.15	17.33	1356533
2021-03-04	17.34	17.58	16.86	16.93	979816
2021-03-05	17.14	17.98	16.75	17.92	1528921
2021-03-08	17.95	18.35	17.76	17.88	1400787
2021-03-09	17.93	18.63	17.92	18.27	1300564
2021-03-10	18.42	18.69	17.83	17.85	1220555
2021-03-11	18.13	18.45	17.85	18.11	1397335
2021-03-12	17.93	18.10	17.68	18.05	1099679
2021-03-15	17.97	18.47	17.95	18.42	809408
2021-03-16	18.59	18.68	18.16	18.36	1040558
2021-03-17	18.24	18.88	18.08	18.74	1502271
2021-03-18	18.56	18.77	18.22	18.24	874687
2021-03-19	18.37	18.69	18.17	18.64	2007484
2021-03-22	18.70	19.06	18.64	18.84	1002686
2021-03-23	18.69	18.85	18.00	18.02	824309
2021-03-24	18.03	18.38	17.49	18.06	1399875
2021-03-25	17.89	18.68	17.72	18.41	1202463
2021-03-26	18.54	18.59	17.80	18.15	769967
2021-03-29	17.97	18.10	17.57	17.72	858348
2021-03-30	17.70	17.98	17.36	17.40	612895
2021-03-31	17.41	17.88	17.33	17.37	1249830
2021-04-01	17.49	17.96	17.19	17.80	802281
2021-04-05	17.79	18.03	17.63	17.90	673778
2021-04-06	17.78	18.30	17.71	17.76	562967
2021-04-07	17.87	17.87	17.59	17.73	834924
2021-04-08	17.74	17.90	17.52	17.71	1240380
2021-04-09	17.70	17.97	17.51	17.68	1249796
2021-04-12	17.63	17.64	17.13	17.46	1154508
2021-04-13	17.47	17.60	17.16	17.53	665967
2021-04-14	17.52	18.46	17.52	17.88	1668721
2021-04-15	17.96	18.52	17.96	18.38	1184162
2021-04-16	18.55	18.59	18.19	18.47	1318729
2021-04-19	18.40	18.79	18.36	18.65	1468868
2021-04-20	18.52	19.04	18.52	18.74	1305806
2021-04-21	18.65	19.15	18.54	19.06	1174607
2021-04-22	18.97	19.61	18.84	19.45	1574096
2021-04-23	19.61	19.85	19.30	19.78	1268404
2021-04-26	19.96	21.29	19.95	20.89	2653747
2021-04-27	20.82	21.36	20.75	20.92	2470308
2021-04-28	20.45	21.00	20.04	20.24	1680333
2021-04-29	20.70	20.70	20.04	20.25	1059138
2021-04-30	20.14	20.55	20.09	20.46	1585337
2021-05-03	20.69	20.97	20.45	20.57	1435331
2021-05-04	20.52	20.90	20.43	20.73	1799236
2021-05-05	20.64	20.88	20.43	20.50	1548474
2021-05-06	20.36	20.69	20.01	20.46	1867141
2021-05-07	20.52	20.91	20.40	20.45	3003267
2021-05-10	20.35	20.64	20.12	20.12	3055269
2021-05-11	19.87	20.80	19.68	20.77	1643003
2021-05-12	20.76	21.28	20.69	20.86	1946034
2021-05-13	20.89	21.06	20.55	20.67	1081829
2021-05-14	20.67	20.74	20.39	20.69	1645784
2021-05-17	20.69	20.86	20.41	20.53	852308
2021-05-18	20.45	20.50	20.23	20.34	1544064
2021-05-19	20.24	20.40	19.99	20.27	981989
2021-05-20	20.28	20.44	20.08	20.38	2184983
2021-05-21	20.45	21.19	20.31	20.63	6752137
2021-05-24	20.78	20.88	20.57	20.58	4597669
2021-05-25	20.55	20.69	20.00	20.07	3425124
2021-05-26	20.31	20.82	20.21	20.74	1861088
2021-05-27	20.74	21.06	20.69	20.97	1333778
2021-05-28	21.06	21.33	21.00	21.07	1252507
2021-06-01	21.24	21.54	21.00	21.52	2657456
2021-06-02	21.59	21.79	21.48	21.66	1563151
2021-06-03	21.72	21.85	21.44	21.45	1300059
2021-06-04	21.59	21.69	21.40	21.46	956793
2021-06-07	21.51	22.52	21.49	21.85	2903307
2021-06-08	21.79	22.89	21.54	22.76	2175557
2021-06-09	22.87	23.11	22.68	22.96	1194826
2021-06-10	22.96	23.52	22.90	23.38	2387094
2021-06-11	23.27	23.52	23.20	23.27	1554368
2021-06-14	23.68	23.68	22.71	22.98	2587477
2021-06-15	22.93	23.04	22.75	22.90	995735
2021-06-16	22.86	23.35	22.79	23.32	1495177
2021-06-17	23.26	23.52	22.82	22.95	1259282
2021-06-18	22.78	22.89	22.65	22.70	2547234
2021-06-21	22.89	23.17	22.82	23.00	904330
2021-06-22	22.90	22.99	22.48	22.53	1136498
2021-06-23	22.59	22.75	22.39	22.47	1856053
2021-06-24	22.43	22.83	22.37	22.79	2010484
2021-06-25	22.78	22.97	22.16	22.43	19887556
2021-06-28	22.45	22.91	22.45	22.89	2214767
2021-06-29	22.94	23.22	22.56	22.59	1450856
2021-06-30	22.50	22.89	22.43	22.79	1600292
2021-07-01	22.84	23.23	22.76	23.15	1498900
2021-07-02	23.26	23.65	22.96	23.52	1217197
2021-07-06	23.70	23.76	23.39	23.76	1265054
2021-07-07	23.81	23.93	23.65	23.70	1134748
2021-07-08	23.36	23.73	23.25	23.65	1720386
2021-07-09	23.80	23.91	23.52	23.57	1745527
2021-07-12	23.49	23.63	22.99	23.16	2198419
2021-07-13	23.03	23.29	22.70	22.72	1124391
2021-07-14	22.72	22.76	22.19	22.27	1836765
2021-07-15	22.18	22.18	21.48	21.99	2089206
2021-07-16	22.12	22.23	21.86	22.04	1591756
2021-07-19	21.70	21.93	21.53	21.72	1446664
2021-07-20	21.81	22.33	21.63	22.29	1486182
2021-07-21	22.28	22.47	22.13	22.40	840891
2021-07-22	22.30	22.59	22.08	22.45	849186
2021-07-23	22.55	22.80	22.38	22.76	653336
2021-07-26	22.82	22.95	22.56	22.65	1168288
2021-07-27	22.55	22.60	21.99	22.44	1139248
2021-07-28	22.73	24.09	22.44	23.96	1621274
2021-07-29	24.17	24.17	23.55	23.76	1161613
2021-07-30	23.80	24.12	23.57	24.05	1424576
2021-08-02	24.36	25.11	24.27	25.04	2166101
2021-08-03	25.08	25.96	24.94	25.90	3156164
2021-08-04	25.79	26.41	25.73	26.00	2241634
2021-08-05	26.32	26.42	25.55	26.01	1667502
2021-08-06	25.90	26.87	25.75	26.55	2275422
2021-08-09	26.63	26.72	26.29	26.57	1603290
2021-08-10	26.49	26.69	26.29	26.63	1726304
2021-08-11	26.69	26.78	26.34	26.60	1026115
2021-08-12	26.61	26.92	26.29	26.92	750902
2021-08-13	26.92	27.01	26.45	26.73	3914355
2021-08-16	26.76	26.81	25.95	26.11	1545747
2021-08-17	25.98	27.06	25.82	27.04	1273148
2021-08-18	27.37	27.70	26.98	27.48	1273261
2021-08-19	27.37	28.16	27.27	27.70	1477129
2021-08-20	27.61	28.19	27.52	28.12	1121086
2021-08-23	28.29	28.54	27.85	27.93	1433687
2021-08-24	27.59	28.23	27.59	28.23	912358
2021-08-25	28.33	28.57	28.05	28.49	1041438
2021-08-26	28.54	28.60	28.31	28.38	776011
2021-08-27	28.37	28.93	28.23	28.92	1313290
2021-08-30	29.03	29.27	28.78	29.20	890372
2021-08-31	29.16	29.30	28.66	29.06	1139048
2021-09-01	29.14	29.24	28.78	29.05	876333
2021-09-02	28.16	28.63	27.68	28.19	1934102
2021-09-03	28.18	28.18	27.60	27.76	1596049
2021-09-07	27.63	27.74	27.20	27.58	1398645
2021-09-08	27.56	27.95	27.37	27.87	941528
2021-09-09	27.87	28.36	27.79	28.05	1780641
2021-09-10	28.33	28.50	28.08	28.37	1383740
2021-09-13	28.55	29.13	28.42	28.72	1907205
2021-09-14	28.80	28.83	28.42	28.45	1196640
2021-09-15	28.54	28.80	28.36	28.53	1391888
2021-09-16	28.44	28.63	27.53	27.69	1800170
2021-09-17	27.93	28.13	27.26	27.99	3276362
2021-09-20	27.41	27.82	27.39	27.53	1287141
2021-09-21	27.64	28.25	27.53	28.16	900598
2021-09-22	28.20	28.72	27.93	28.64	702823
2021-09-23	28.76	29.67	28.76	29.66	638840
2021-09-24	29.56	30.23	29.56	29.82	1157593
2021-09-27	29.83	30.18	29.73	29.82	730322
2021-09-28	29.74	30.24	29.53	29.87	1162087
2021-09-29	29.95	30.05	28.70	28.73	1315842
2021-09-30	28.86	29.17	28.59	28.67	700157
2021-10-01	28.63	28.85	28.03	28.71	648714
2021-10-04	28.48	28.73	28.24	28.37	1153115
2021-10-05	28.49	28.84	28.30	28.71	638021
2021-10-06	28.48	29.02	28.47	28.99	806690
2021-10-07	29.68	30.68	29.50	29.82	2449128
2021-10-08	29.70	29.82	29.23	29.47	1186498
2021-10-11	29.43	29.67	28.99	29.07	881655
2021-10-12	29.05	29.75	29.01	29.36	766803
2021-10-13	29.39	29.58	28.90	29.23	499205
2021-10-14	29.40	29.81	29.39	29.61	697868
2021-10-15	29.99	30.10	29.42	29.44	2441914
2021-10-18	29.45	29.45	27.73	28.17	1469484
2021-10-19	28.37	28.84	28.19	28.83	975542
2021-10-20	28.82	29.18	28.65	28.70	979869
2021-10-21	28.66	28.83	28.29	28.50	892383
2021-10-22	28.31	28.76	28.31	28.68	768795
2021-10-25	28.94	29.58	28.69	29.56	994043
2021-10-26	29.67	29.94	29.05	29.29	994055
2021-10-27	28.07	28.34	26.34	26.63	2601151
2021-10-28	26.53	27.06	25.77	26.90	1541388
2021-11-01	28.17	28.46	27.67	27.82	1174440
2021-11-02	27.97	28.10	27.37	27.61	719757
2021-11-03	27.51	28.49	27.38	28.46	745471
2021-11-04	28.51	28.88	28.19	28.21	775378
2021-11-05	28.22	29.18	27.98	28.19	1244707
2021-11-08	28.24	28.59	26.87	27.27	845342
2021-11-09	25.16	25.79	22.78	23.08	4265186
2021-11-10	23.17	23.96	22.81	22.95	2097472
2021-11-11	23.04	23.46	22.78	22.79	1630046
2021-11-12	22.80	22.93	22.25	22.29	1144983
2021-11-15	22.32	22.40	21.48	21.53	1360396
2021-11-16	21.69	21.97	21.23	21.95	1608652
2021-11-17	21.85	21.94	21.47	21.52	1260480
2021-11-18	21.58	21.94	21.15	21.70	1097716
2021-11-19	21.36	21.93	21.36	21.60	796382
2021-11-22	21.55	21.61	20.93	21.02	1415748
2021-11-23	20.96	21.26	20.84	21.12	1131306
2021-11-24	21.08	21.53	21.00	21.27	773913
2021-11-29	21.10	21.41	20.74	20.82	883779
2021-11-30	20.72	21.00	20.24	20.38	2513958
2021-12-01	19.89	20.75	19.74	19.96	1001434
2021-12-02	19.99	20.56	19.84	20.55	1053225
2021-12-03	20.54	20.73	20.26	20.49	1397741
2021-12-06	20.60	20.91	20.36	20.64	827793
2021-12-07	20.80	21.25	20.73	20.85	949254
2021-12-08	20.90	21.46	20.56	21.35	811659
2021-12-09	21.09	21.32	20.76	20.79	859577
2021-12-10	20.70	21.32	20.27	20.29	768607
2021-12-13	20.37	20.91	20.27	20.73	978123
2021-12-14	20.66	21.14	20.32	20.67	977898
2021-12-15	20.77	21.53	20.60	21.51	1264810
2021-12-16	21.47	21.59	20.44	20.47	1019212
2021-12-17	20.52	21.90	20.30	21.72	2879015
2021-12-20	21.64	22.13	21.17	21.81	992850
2021-12-21	21.85	21.93	21.55	21.90	537751
2021-12-22	21.88	22.16	21.62	22.05	572632
2021-12-23	22.03	22.51	21.99	22.39	458342
2021-12-27	22.07	22.38	21.86	22.04	436377
2021-12-28	22.01	22.44	21.82	21.86	411738
2021-12-29	21.79	22.36	21.65	22.21	527796
2021-12-30	22.16	22.32	21.64	21.71	544852
2021-12-31	21.72	22.59	21.56	21.62	490845
2022-01-03	21.56	22.51	21.33	22.45	809669
2022-01-04	22.38	22.43	21.39	21.51	1920190
2022-01-05	21.41	22.20	21.32	21.66	1061050
2022-01-06	21.77	22.59	21.66	22.49	1066528
2022-01-07	22.52	23.00	22.22	22.32	1460542
2022-01-10	22.16	22.58	21.76	22.54	1246357
2022-01-11	22.61	23.60	21.68	23.26	1470779
2022-01-12	23.08	23.34	22.44	22.52	1095257
2022-01-13	22.08	23.34	22.08	23.12	1209181
2022-01-14	22.96	23.48	22.55	23.47	1057401
2022-01-18	23.36	23.74	23.05	23.44	1385744
2022-01-19	23.51	24.17	23.13	23.24	1146344
2022-01-20	23.29	23.53	22.55	22.61	1062104
2022-01-21	22.48	22.78	21.86	22.31	1972267
2022-01-24	21.98	23.84	21.98	23.76	1726630
2022-01-25	23.58	23.84	22.65	23.42	1128471
2022-01-26	23.51	23.93	23.03	23.25	1007330
2022-01-27	23.93	24.34	22.73	22.83	1529797
2022-01-28	22.82	23.36	22.60	23.31	1168115
2022-01-31	23.25	23.88	23.04	23.70	1117073
2022-02-01	23.99	24.00	23.01	23.49	1266628
2022-02-02	23.32	23.46	22.73	22.86	1080164
2022-02-03	22.74	22.84	22.12	22.30	1350238
2022-02-04	22.13	22.83	22.02	22.04	985371
2022-02-07	21.92	22.11	21.76	21.89	891062
2022-02-08	21.85	22.14	21.12	21.52	1239228
2022-02-09	21.57	22.14	21.52	21.91	1708766
2022-02-10	21.63	22.53	21.53	21.89	1400567
2022-02-11	21.64	22.29	21.51	21.57	680546
2022-02-14	21.81	21.93	21.32	21.45	916082
2022-02-15	21.41	21.84	21.20	21.67	2220506
2022-02-16	22.07	24.94	22.01	24.90	3201841
2022-02-17	24.61	24.89	22.94	23.57	1782201
2022-02-18	23.40	24.23	23.24	23.31	2041243
2022-02-22	22.91	23.82	22.65	23.25	1289786
2022-02-23	23.24	23.38	22.37	22.43	1349659
2022-02-24	21.83	23.24	21.82	23.01	1620202
2022-02-25	22.99	23.45	22.50	23.06	1077338
2022-02-28	22.96	23.22	22.26	23.11	1827471
2022-03-01	23.02	23.37	22.12	22.25	901264
2022-03-02	22.34	22.62	21.92	21.99	650154
2022-03-03	21.86	22.08	21.69	21.84	759572
2022-03-04	21.46	22.04	21.34	21.55	927269
2022-03-07	21.49	22.08	21.29	21.90	1266544
2022-03-08	21.78	23.16	21.76	22.20	1232309
2022-03-09	22.63	23.31	22.45	22.97	1326504
2022-03-10	22.77	23.33	22.72	23.13	714978
2022-03-11	23.18	23.55	22.39	22.66	701245
2022-03-14	21.73	22.71	21.38	21.91	1407121
2022-03-15	21.96	23.14	21.43	23.12	1272523
2022-03-16	23.47	23.63	22.74	23.60	1238915
2022-03-17	23.57	24.07	23.23	24.07	967505
2022-03-18	24.33	24.65	23.87	24.28	2631527
2022-03-21	24.13	24.50	23.87	24.07	928054
2022-03-22	24.02	24.52	23.58	24.26	1402937
2022-03-23	24.09	24.60	23.98	24.25	882748
2022-03-24	24.35	24.86	23.97	24.70	770787
2022-03-25	24.75	25.83	24.31	25.50	1213480
2022-03-28	25.33	25.69	25.33	25.55	1007771
2022-03-29	25.82	26.33	25.53	26.02	1832840
2022-03-30	26.01	26.35	24.56	24.70	3543153
2022-03-31	24.80	25.12	24.32	24.46	1606725
2022-04-01	24.59	26.12	24.33	26.08	1973531
2022-04-04	26.22	26.98	26.02	26.69	1479156
2022-04-05	26.59	27.20	26.38	26.56	889035
2022-04-06	26.44	27.81	26.14	27.45	2070918
2022-04-07	27.42	27.80	27.06	27.53	1154887
2022-04-08	27.55	27.90	27.32	27.54	1020188
2022-04-11	27.36	27.68	26.61	26.67	901923
2022-04-12	26.63	27.17	26.36	26.70	1227882
2022-04-13	27.05	27.56	26.50	26.72	2274965
2022-04-14	26.83	27.35	26.61	27.29	1380247
2022-04-18	27.07	27.27	26.49	26.87	1435619
2022-04-19	27.01	27.30	26.34	26.48	1472235
2022-04-20	27.08	27.75	26.63	27.38	1909413
2022-04-21	27.52	27.69	27.11	27.20	1621959
2022-04-22	27.18	27.67	26.18	26.21	1702973
2022-04-25	25.88	26.48	25.55	26.47	1093649
2022-04-26	26.21	26.72	25.12	25.23	1579155
2022-04-27	28.51	29.16	27.45	28.24	4172765
2022-04-28	29.96	30.48	26.65	27.69	3519987
2022-04-29	26.41	28.31	26.34	26.82	2067055
2022-05-02	26.76	27.50	26.38	26.85	1686543
2022-05-03	26.85	27.22	26.42	26.96	1597251
2022-05-04	26.99	27.18	25.85	26.91	1459032
2022-05-05	26.54	26.87	25.50	25.94	2598646
2022-05-06	25.71	26.33	25.41	25.69	1906771
2022-05-09	25.25	25.69	24.48	24.73	1746502
2022-05-10	25.32	25.86	24.66	25.05	2593447
2022-05-11	24.95	25.60	24.41	24.54	1681567
2022-05-12	24.45	25.43	24.30	24.70	1523335
2022-05-13	25.03	25.53	24.76	24.99	2558293
2022-05-16	24.88	26.92	24.80	26.89	1750234
2022-05-17	27.16	27.76	26.73	27.60	1367853
2022-05-18	27.08	27.67	26.62	26.84	1252809
2022-05-19	26.60	27.61	26.60	27.40	1080630
2022-05-20	27.69	28.45	27.05	27.89	1853124
2022-05-23	28.17	28.30	27.08	27.24	1002700
2022-05-24	26.96	27.15	26.25	26.35	1283643
2022-05-25	26.37	27.41	26.21	26.82	1372957
2022-05-26	26.85	27.46	26.33	27.29	917279
2022-05-27	27.42	28.61	27.17	28.39	1892584
2022-05-31	28.17	28.42	27.37	27.75	1837770
2022-06-01	27.64	28.14	27.27	27.86	1206710
2022-06-02	27.89	28.35	26.63	27.66	1017886
2022-06-03	27.59	27.97	27.15	27.25	1168189
2022-06-06	27.55	27.55	26.12	26.35	1757300
2022-06-07	26.23	27.13	25.97	26.91	2860968
2022-06-08	26.91	27.19	26.64	26.93	1302922
2022-06-09	27.42	27.50	26.12	26.15	757535
2022-06-10	25.61	25.81	25.18	25.53	1326968
2022-06-13	24.93	25.43	24.73	25.42	1155241
2022-06-15	25.45	25.83	25.09	25.69	753246
2022-06-16	25.14	25.55	24.86	25.11	1101716
2022-06-17	25.39	26.83	25.39	26.06	3246490
2022-06-21	26.42	26.60	25.68	25.70	1281040
2022-06-22	25.52	26.67	25.36	26.09	1725114
2022-06-23	26.21	27.61	26.17	27.48	1305726
2022-06-24	27.60	28.08	27.32	27.62	2294165
2022-06-27	27.79	28.02	27.48	27.67	645893
2022-06-28	27.68	28.43	27.64	28.25	1153709
2022-06-29	28.28	28.42	27.80	28.16	1104416
2022-06-30	27.99	28.37	27.55	27.69	1165156
2022-07-01	27.75	28.43	27.50	28.38	887004
2022-07-05	28.05	29.32	27.93	29.22	1369935
2022-07-06	29.35	29.87	28.46	29.63	2966363
2022-07-07	29.38	29.96	28.98	29.26	1864285
2022-07-08	29.09	29.77	28.37	29.61	1307847
2022-07-11	29.54	29.84	28.67	28.72	1477326
2022-07-12	28.79	28.96	28.08	28.57	1079084
2022-07-13	28.14	29.19	28.04	28.40	975231
2022-07-14	27.68	28.06	27.36	27.59	1009773
2022-07-15	28.10	28.29	27.45	27.82	1237778
2022-07-18	28.14	28.64	27.14	27.31	1671856
2022-07-19	27.63	27.95	27.37	27.67	1168659
2022-07-20	27.61	27.77	26.36	27.28	1519736
2022-07-21	27.28	27.36	26.85	27.01	1054819
2022-07-22	27.08	27.21	26.53	26.79	1168805
2022-07-25	26.61	27.19	26.56	27.00	986888
2022-07-26	27.03	27.84	26.68	27.32	1834236
2022-07-27	27.07	27.40	25.66	25.87	3220767
2022-07-28	25.93	25.93	24.42	24.68	3528541
2022-07-29	24.60	24.70	23.72	23.80	2733732
2022-08-01	23.70	23.70	23.01	23.40	1935192
2022-08-02	23.11	24.04	23.11	23.83	1920651
2022-08-03	23.94	24.25	23.48	23.54	1193859
2022-08-04	23.55	24.18	23.48	24.08	1517244
2022-08-05	23.89	24.10	23.46	23.96	1799810
2022-08-08	24.00	24.38	23.81	23.94	3166853
2022-08-09	23.99	24.26	23.65	23.80	2248868
2022-08-10	23.94	23.97	23.64	23.84	1189008
2022-08-11	23.83	23.95	23.46	23.68	1117957
2022-08-12	23.68	24.32	23.55	24.31	1299517
2022-08-15	24.13	24.93	24.13	24.73	1605755
2022-08-16	24.56	24.91	24.21	24.59	1021569
2022-08-17	24.38	24.56	23.73	23.81	956106
2022-08-18	23.91	23.97	23.35	23.46	1352131
2022-08-19	23.46	23.70	23.31	23.48	1310676
2022-08-22	23.47	23.65	23.17	23.23	833027
2022-08-23	23.13	23.34	22.78	23.16	872386
2022-08-24	23.23	23.56	23.07	23.44	616795
2022-08-25	23.60	23.83	23.15	23.18	1017465
2022-08-26	23.24	23.29	22.79	22.81	1171726
2022-08-29	22.71	22.81	22.40	22.42	881670
2022-08-30	22.53	22.57	22.11	22.54	1628248
2022-08-31	22.74	22.81	21.98	22.00	1800128
2022-09-01	21.98	22.67	21.76	22.65	1369016
2022-09-02	22.82	23.26	22.67	22.78	1205416
2022-09-06	22.82	22.82	22.12	22.26	945641
2022-09-07	22.21	22.51	22.17	22.44	1481085
2022-09-08	22.33	22.58	21.92	22.37	1371055
2022-09-09	22.39	22.53	22.22	22.32	885048
2022-09-12	22.31	22.77	22.31	22.52	888257
2022-09-13	22.46	22.56	21.83	21.95	1225673
2022-09-14	21.96	22.26	21.82	22.09	1107225
2022-09-15	22.07	22.25	21.86	22.10	591134
2022-09-16	22.10	22.12	21.36	21.72	2123481
2022-09-19	21.57	21.76	21.09	21.29	1626193
2022-09-20	21.14	21.69	20.75	21.62	1291464
2022-09-22	20.85	21.05	20.52	20.89	602017
2022-09-23	20.80	20.87	20.41	20.75	1112712
2022-09-26	20.75	20.93	20.40	20.45	1028313
2022-09-27	20.59	20.80	20.27	20.47	972461
2022-09-28	20.82	21.37	20.65	21.32	2131521
2022-09-29	21.27	21.35	20.75	20.88	1259553
2022-09-30	20.93	21.14	20.71	20.76	1922483
2022-10-03	21.06	21.59	20.77	21.33	2010889
2022-10-04	21.22	21.67	21.13	21.39	1711385
2022-10-05	21.20	21.73	21.10	21.50	1349384
2022-10-06	21.40	21.40	21.00	21.20	1857991
2022-10-07	21.06	21.18	20.54	20.57	1968248
2022-10-10	20.68	20.80	20.38	20.40	1770860
2022-10-11	20.42	21.02	20.22	21.01	2904561
2022-10-12	21.01	21.18	20.39	20.62	1435610
2022-10-13	20.41	21.32	20.38	21.12	2032420
2022-10-14	21.59	21.83	20.96	21.03	2071695
2022-10-17	21.11	21.62	21.10	21.49	1955268
2022-10-18	21.62	21.91	21.18	21.26	1748690
2022-10-19	21.10	21.17	20.73	20.80	2113840
2022-10-20	20.80	21.04	20.32	20.44	2366066
2022-10-21	20.53	20.75	20.23	20.69	3050302
2022-10-24	20.71	20.92	20.50	20.70	1752894
2022-10-25	20.72	21.56	20.68	21.46	2957851
2022-10-26	21.36	21.48	20.92	21.06	1996525
2022-10-27	21.34	21.64	21.06	21.14	2359934
2022-10-28	21.21	21.72	20.91	21.69	2079213
2022-10-31	21.68	21.68	20.99	21.10	1875179
2022-11-01	21.19	21.72	21.01	21.61	1687439
2022-11-02	22.08	23.22	21.11	22.37	4174276
2022-11-03	23.08	23.57	22.41	22.44	2474231
2022-11-04	22.14	22.68	21.79	22.29	2056512
2022-11-07	22.20	22.46	21.64	21.68	2249611
2022-11-08	21.66	22.42	21.53	21.56	1716571
2022-11-09	21.48	22.45	21.48	22.01	1455873
2022-11-10	22.56	22.83	22.06	22.58	1894944
2022-11-11	22.57	22.57	21.37	21.93	1779996
2022-11-14	22.01	22.13	21.16	21.19	1794760
2022-11-15	21.48	21.50	20.82	20.99	1840349
2022-11-16	21.01	21.06	20.54	20.80	1198497
2022-11-17	21.08	21.51	20.74	20.98	1632606
2022-11-18	21.29	21.99	21.20	21.79	1398851
2022-11-21	21.86	22.18	21.56	22.07	1312043
2022-11-22	22.32	23.04	22.25	22.78	2217903
2022-11-23	22.80	22.99	22.33	22.56	2457396
2022-11-25	22.57	22.79	22.41	22.50	652814
2022-11-28	22.52	22.67	22.14	22.28	1255403
2022-11-29	22.31	22.62	22.04	22.33	1013699
2022-11-30	22.51	23.07	22.27	23.04	1561556
2022-12-01	23.14	23.59	22.98	23.43	1158936
2022-12-02	23.36	24.33	23.10	24.25	1978496
2022-12-05	24.22	24.23	23.55	23.71	1095352
2022-12-06	23.50	23.54	23.04	23.24	822757
2022-12-07	23.39	23.54	23.07	23.49	1306988
2022-12-08	23.58	23.91	23.39	23.69	753976
2022-12-09	23.63	23.69	22.94	22.96	1010564
2022-12-12	22.90	23.58	22.78	23.50	3870890
2022-12-13	23.59	23.89	23.20	23.74	1683366
2022-12-14	23.54	24.01	23.27	23.82	1147328
2022-12-15	23.82	23.82	23.24	23.32	1049222
2022-12-16	23.07	23.80	22.95	23.72	2185745
2022-12-19	23.76	23.80	23.05	23.46	1142021
2022-12-20	23.36	24.06	23.36	23.91	943027
2022-12-21	23.99	24.38	23.73	24.15	835536
2022-12-22	24.01	24.14	23.72	23.81	1055341
2022-12-23	23.70	24.07	23.55	23.70	1057003
2022-12-27	23.68	23.83	23.36	23.42	791480
2022-12-28	23.41	23.70	23.16	23.48	1126530
2022-12-29	23.57	24.48	23.46	24.39	1229620
2022-12-30	24.31	24.37	23.92	24.29	799104
2023-01-03	24.29	24.48	23.96	24.05	1063603
2023-01-04	24.11	24.31	23.35	23.55	1275085
2023-01-05	23.50	23.63	23.24	23.53	708302
2023-01-06	24.50	25.70	24.25	25.20	2177675
2023-01-09	25.11	25.30	24.05	24.30	2065410
2023-01-10	24.37	25.32	24.20	25.18	1787319
2023-01-11	25.12	25.12	24.39	24.95	1421991
2023-01-12	24.87	25.64	24.69	25.62	1351224
2023-01-13	25.53	25.67	25.12	25.39	1334209
2023-01-17	25.97	26.61	25.34	26.53	2391583
2023-01-18	26.66	26.66	25.66	25.71	1816816
2023-01-19	25.62	26.05	25.45	25.93	1587785
2023-01-20	26.15	26.79	25.74	25.77	1932905
2023-01-23	25.66	25.76	25.22	25.42	1638512
2023-01-24	25.26	26.01	25.15	26.01	844901
2023-01-25	25.98	26.57	25.98	26.35	1661852
2023-01-26	26.32	26.54	26.18	26.49	1037067
2023-01-27	26.61	27.01	26.49	26.98	1162351
2023-01-30	27.00	27.22	26.72	26.76	1130453
2023-01-31	26.76	27.00	26.52	26.62	1169340
2023-02-01	26.56	26.96	26.21	26.67	1094926
2023-02-02	26.61	26.61	25.44	25.68	970111
2023-02-03	25.57	25.93	25.35	25.42	908116
2023-02-06	25.41	25.60	25.03	25.19	978528
2023-02-07	25.15	25.34	24.72	25.27	1261765
2023-02-08	25.18	25.27	24.88	24.90	960123
2023-02-09	25.16	26.31	25.07	25.19	995501
2023-02-10	25.33	25.33	25.03	25.18	825431
2023-02-13	25.23	25.77	25.05	25.74	1005412
2023-02-14	25.55	25.96	25.54	25.72	1137168
2023-02-15	25.53	25.53	24.66	25.09	1876399
2023-02-16	27.24	27.41	25.43	26.20	3097625
2023-02-17	26.31	26.65	25.78	26.09	1481858
2023-02-21	25.93	26.19	25.68	25.82	1266483
2023-02-22	25.63	26.04	25.63	25.82	1462211
2023-02-23	25.70	25.92	25.31	25.43	1407824
2023-02-24	25.26	25.52	25.10	25.27	1220317
2023-02-27	25.34	25.46	25.19	25.28	1207236
2023-02-28	25.17	25.45	24.84	24.86	1520260
2023-03-01	24.91	25.62	24.91	25.45	1310322
2023-03-02	25.35	25.55	25.18	25.28	976616
2023-03-03	25.24	25.56	25.03	25.33	751891
2023-03-06	25.16	25.33	25.01	25.30	728087
2023-03-07	25.30	25.45	25.03	25.14	710252
2023-03-08	25.12	25.23	24.76	24.97	697162
2023-03-09	25.10	25.23	24.96	25.01	1292149
2023-03-10	25.05	25.05	24.18	24.74	1449133
2023-03-13	24.58	25.34	24.52	24.75	799710
2023-03-14	24.98	25.06	24.61	24.93	960418
2023-03-15	24.72	24.88	24.39	24.75	1227108
2023-03-16	24.57	25.00	24.39	24.80	1114023
2023-03-17	24.78	24.78	24.15	24.20	2057504
2023-03-20	24.34	24.78	24.25	24.76	602693
2023-03-21	24.86	24.97	24.58	24.65	634104
2023-03-22	24.58	24.58	23.98	24.01	967810
2023-03-23	24.15	24.31	23.64	23.94	914175
2023-03-24	23.92	24.66	23.69	24.63	1009211
2023-03-27	24.72	25.29	24.58	25.11	967971
2023-03-28	25.10	25.47	25.10	25.37	1291740
2023-03-29	25.37	26.00	25.36	25.95	1174145
2023-03-30	26.04	26.09	25.68	25.86	1266586
2023-03-31	25.80	26.28	25.79	26.21	1400482
2023-04-03	26.08	26.68	25.85	26.65	1083854
2023-04-04	26.65	27.06	26.40	27.05	1152332
2023-04-05	27.07	27.59	27.07	27.30	1053146
2023-04-06	27.46	27.46	27.00	27.16	1265577
2023-04-10	27.01	27.18	26.85	26.88	1167341
2023-04-11	27.12	27.36	26.73	26.81	1012340
2023-04-12	26.94	27.27	26.83	26.93	751263
2023-04-13	26.95	27.88	26.93	27.78	1543573
2023-04-14	27.50	27.68	26.85	27.28	5973232
2023-04-17	27.49	27.76	27.20	27.37	1564775
2023-04-18	27.39	27.39	26.99	27.19	763906
2023-04-19	27.14	27.27	26.79	27.24	717187
2023-04-20	27.22	27.24	26.87	26.96	916183
2023-04-21	27.03	27.43	26.97	27.31	1768684
2023-04-24	27.24	27.41	26.89	27.13	934537
2023-04-25	27.23	28.58	27.14	28.36	3020595
2023-04-26	27.67	28.01	26.25	26.38	2673689
2023-04-27	26.37	26.55	25.73	26.35	1710514
2023-04-28	26.23	26.82	25.81	26.54	1217687
2023-05-01	26.60	27.01	26.47	26.62	1188694
2023-05-02	26.49	26.78	26.28	26.50	1369148
2023-05-03	26.58	26.82	26.04	26.63	1319698
2023-05-04	26.52	26.76	26.32	26.69	730693
2023-05-05	26.81	27.41	26.80	27.38	1075694
2023-05-08	27.39	28.84	27.31	28.73	2427975
2023-05-09	28.79	29.12	28.74	28.74	1202788
2023-05-10	28.79	29.25	28.77	29.16	1168877
2023-05-11	29.13	29.13	28.87	28.99	1158793
2023-05-12	29.12	29.14	28.82	28.97	1045629
2023-05-15	29.03	29.13	28.73	28.82	1089480
2023-05-16	28.41	28.94	28.24	28.84	1079817
2023-05-17	28.81	29.03	28.65	28.82	1219892
2023-05-18	28.59	28.75	27.87	28.06	1020098
2023-05-19	28.19	28.52	28.19	28.33	853881
2023-05-22	28.33	28.49	27.88	28.10	799223
2023-05-23	28.10	28.23	27.67	27.68	773202
2023-05-24	27.66	27.66	27.00	27.28	940652
2023-05-25	27.16	27.57	27.05	27.31	936232
2023-05-26	27.32	27.60	27.17	27.26	603647
2023-05-30	27.06	27.24	26.55	27.13	969633
2023-05-31	27.14	27.55	26.71	26.89	1411600
2023-06-01	26.99	27.35	26.70	27.22	755456
2023-06-02	27.33	27.49	26.89	27.43	991581
2023-06-05	27.23	27.80	27.15	27.39	723694
2023-06-06	27.89	28.28	27.68	28.26	1401597
2023-06-07	28.51	29.50	28.50	28.86	2318564
2023-06-08	28.96	30.01	28.85	29.32	2227252
2023-06-09	29.14	29.32	28.85	28.94	915430
2023-06-12	29.08	29.25	28.79	29.02	928471
2023-06-13	29.08	29.54	28.92	29.26	1709677
2023-06-14	29.26	29.59	29.00	29.52	956775
2023-06-15	29.54	29.85	29.42	29.68	994219
2023-06-16	30.05	30.13	29.62	29.92	1686241
2023-06-20	30.06	30.20	29.61	30.15	1003018
2023-06-21	30.21	30.96	30.00	30.61	1604828
2023-06-22	30.55	31.27	30.51	31.26	1987375
2023-06-23	31.12	31.30	30.55	30.99	2584636
2023-06-26	31.34	31.34	30.20	30.36	1412665
2023-06-27	30.40	30.77	30.27	30.68	1401813
2023-06-28	30.71	30.86	30.17	30.36	1578779
2023-06-29	30.25	30.57	28.79	29.12	2721419
2023-06-30	29.28	29.33	28.92	29.10	1505805
2023-07-03	29.03	29.03	28.31	28.34	732923
2023-07-05	28.33	28.33	27.94	27.97	1377910
2023-07-06	27.90	28.38	27.61	27.93	1220566
2023-07-07	27.96	27.96	27.27	27.78	1215083
2023-07-10	27.68	27.92	27.44	27.55	1691887
2023-07-11	27.70	28.20	27.62	28.11	1133319
2023-07-12	28.30	28.33	27.77	27.85	839739
2023-07-13	27.88	28.10	27.78	27.90	994492
2023-07-14	27.95	28.38	27.70	28.30	1368094
2023-07-17	28.30	28.83	28.30	28.43	1861651
2023-07-18	28.55	29.27	28.44	29.26	1163294
2023-07-19	29.38	30.27	29.28	29.50	1483661
2023-07-20	29.73	29.82	29.42	29.72	1045066
2023-07-21	29.90	29.99	29.58	29.67	993584
2023-07-24	29.77	29.91	29.39	29.55	1203713
2023-07-25	29.53	29.53	28.66	28.67	1708844
2023-07-26	28.00	28.27	27.17	27.93	2724468
2023-07-27	28.09	28.46	27.85	28.15	2395526
2023-07-28	28.08	28.08	26.39	26.74	2644909
2023-07-31	26.79	27.24	26.75	27.22	2185190
2023-08-01	27.14	27.31	26.44	26.53	2421178
2023-08-02	26.52	26.72	25.95	25.98	2791284
2023-08-03	25.88	25.98	25.53	25.69	2395345
2023-08-04	25.64	25.97	25.54	25.66	1452005
2023-08-07	25.76	26.26	25.66	26.09	1435456
2023-08-08	26.08	26.45	26.03	26.20	1915498
2023-08-09	26.20	26.33	25.93	26.08	1951225
2023-08-10	26.06	26.21	25.57	25.80	1889900
2023-08-11	25.82	26.15	25.57	26.06	1665614
2023-08-14	26.06	26.65	25.97	26.35	1805919
2023-08-15	26.32	27.06	26.32	26.83	1393133
2023-08-16	26.83	27.24	26.79	26.95	1520595
2023-08-17	27.01	27.21	26.47	26.70	1607653
2023-08-18	26.69	27.45	26.57	27.22	1700739
2023-08-21	27.19	27.67	27.03	27.55	1181968
2023-08-22	27.50	27.79	26.99	27.41	950225
2023-08-23	27.48	27.57	25.92	25.95	2784606
2023-08-24	25.84	26.03	25.50	25.62	2690241
2023-08-25	25.69	25.74	23.87	25.26	5344402
2023-08-28	25.26	25.38	24.93	25.30	1687546
2023-08-29	25.34	25.48	25.10	25.27	2091703
2023-08-30	25.82	27.88	25.82	27.06	4715059
2023-08-31	27.05	27.38	26.79	27.14	2178701
2023-09-01	27.25	27.40	27.00	27.21	986257
2023-09-05	27.19	27.61	26.56	27.14	1852343
2023-09-06	27.27	27.48	26.90	27.44	1045107
2023-09-07	27.51	27.51	27.12	27.14	721962
2023-09-08	27.22	27.34	26.73	26.82	793835
2023-09-11	27.44	27.44	27.44	27.44	184583
2023-09-12	27.39	28.59	27.38	28.47	2366591
2023-09-13	28.55	28.79	27.64	27.71	1164146
2023-09-14	27.76	28.10	27.55	27.75	1156573
2023-09-15	27.67	27.74	27.39	27.52	2074602
2023-09-18	27.56	27.88	27.15	27.82	2158327
2023-09-19	27.76	27.91	27.60	27.80	1382127
2023-09-20	28.05	28.41	27.89	28.04	1249011
2023-09-21	27.94	28.04	27.22	27.62	1688283
2023-09-22	27.59	27.76	26.94	26.98	1666831
2023-09-25	26.95	27.25	26.68	27.05	1256436
2023-09-26	26.89	27.27	26.82	26.93	1201759
2023-09-27	26.93	27.00	26.00	26.55	1201151
2023-09-28	26.55	26.78	26.10	26.18	1481392
2023-09-29	26.32	26.32	25.84	26.04	1176531
2023-10-02	26.01	26.28	25.82	26.09	2670942
2023-10-03	26.06	26.09	25.75	25.88	1057989
2023-10-04	25.95	26.22	25.71	26.06	1234493
2023-10-05	25.96	26.45	25.96	26.44	2094790
2023-10-06	26.34	26.75	26.25	26.66	1127726
2023-10-09	26.45	26.45	25.96	26.15	1200184
2023-10-10	26.35	26.98	26.17	26.39	1515651
2023-10-11	26.39	26.90	26.25	26.33	1442872
2023-10-12	26.26	26.26	25.34	25.44	1570024
2023-10-13	25.55	25.79	25.08	25.78	1182286
2023-10-16	25.78	26.10	25.35	26.06	1438271
2023-10-17	25.56	26.04	25.50	25.71	1523664
2023-10-18	25.49	25.60	25.11	25.27	1043471
2023-10-19	25.29	25.39	24.87	24.92	1391858
2023-10-20	25.03	25.35	24.93	25.12	2214240
2023-10-23	25.33	25.33	22.32	22.71	6660251
2023-10-24	23.41	23.85	23.24	23.54	3169196
2023-10-25	21.91	22.52	20.46	21.80	3779986
2023-10-26	22.18	23.01	22.12	22.96	2546440
2023-10-27	22.98	23.07	22.10	22.22	2069779
2023-10-30	22.30	22.65	21.95	22.60	1861302
2023-10-31	22.49	22.78	22.25	22.49	4394860
2023-11-01	22.49	23.10	22.45	22.81	2629454
2023-11-02	22.98	22.98	22.30	22.82	1360614
2023-11-03	23.09	23.19	22.72	23.04	1625304
2023-11-06	23.07	23.66	23.07	23.23	2285429
2023-11-07	23.30	23.72	23.18	23.47	1295150
2023-11-08	23.47	23.63	22.91	23.04	1498658
2023-11-09	23.11	23.22	22.69	22.78	1765810
2023-11-10	22.92	23.09	22.11	22.12	1391960
2023-11-13	22.10	22.43	21.75	22.29	1815849
2023-11-14	22.52	22.77	22.29	22.49	1803924
2023-11-15	22.52	22.83	22.00	22.04	2138870
2023-11-16	22.07	23.55	22.06	23.37	3036165
2023-11-17	23.61	24.38	23.50	24.24	2341840
2023-11-20	24.10	24.40	23.73	24.18	2548210
2023-11-21	24.17	24.33	23.75	23.76	1310597
2023-11-22	23.85	24.43	23.85	24.38	874411
2023-11-24	24.48	24.74	24.36	24.39	468780
2023-11-27	24.42	24.42	23.89	24.22	1543660
2023-11-28	24.28	24.28	22.22	23.55	2885700
2023-11-29	23.73	24.24	23.60	23.79	2250200
2023-11-30	24.13	24.26	23.90	24.14	2452566
2023-12-01	24.19	24.43	24.00	24.29	4352194
2023-12-04	25.94	26.42	25.07	26.33	6165873
2023-12-05	26.13	26.95	26.10	26.88	3067155
2023-12-06	26.97	26.98	26.32	26.41	2457898
2023-12-07	26.42	26.53	26.07	26.16	2465865
2023-12-08	26.09	26.36	25.75	25.86	2265926
2023-12-11	26.22	26.22	25.62	26.10	2268069
2023-12-12	26.10	26.74	25.73	26.56	2325339
2023-12-13	26.50	27.48	26.50	27.42	2748973
2023-12-14	27.60	27.93	26.92	26.95	2757972
2023-12-15	27.07	27.77	26.79	27.42	31745258
2023-12-18	26.80	27.32	26.54	27.04	3128882
2023-12-19	27.16	27.83	26.82	27.74	4889607
2023-12-20	27.65	27.70	27.15	27.18	2816675
2023-12-21	27.30	27.61	27.20	27.55	1237557
2023-12-22	27.81	28.12	27.69	27.92	1191735
2023-12-26	28.08	28.12	27.68	27.87	994027
2023-12-27	28.00	28.08	27.74	28.06	847564
2023-12-28	28.01	28.33	27.83	27.88	1170797
2023-12-29	27.95	27.95	27.55	27.74	1244203
2024-01-02	27.54	28.98	27.53	28.62	2200030
2024-01-03	28.98	29.23	28.65	28.67	1717591
2024-01-04	28.99	29.00	28.53	28.63	1206563
2024-01-05	28.41	28.74	28.14	28.56	1373543
2024-01-08	28.43	29.61	28.27	29.60	2586848
2024-01-09	29.25	29.34	28.88	28.98	1244256
2024-01-10	28.94	29.06	28.04	28.15	1355249
2024-01-11	27.89	28.19	27.75	27.94	1570187
2024-01-12	28.11	28.29	27.91	28.20	1457032
2024-01-16	27.87	27.90	27.22	27.76	1217418
2024-01-17	27.54	27.91	27.39	27.69	1230180
2024-01-18	27.71	27.78	27.28	27.76	1345232
2024-01-19	27.74	27.96	27.50	27.90	2833985
2024-01-22	28.10	28.54	27.78	28.46	1124208
2024-01-23	28.53	28.81	28.27	28.54	1159637
2024-01-24	28.54	28.82	28.11	28.12	1005206
2024-01-25	28.44	28.49	27.89	28.02	1246729
2024-01-26	28.31	28.31	27.73	27.74	950058
2024-01-29	27.86	28.32	27.65	28.31	1292538
2024-01-30	28.26	28.34	27.39	27.41	1382928
2024-01-31	27.36	27.70	27.04	27.05	1453529
2024-02-01	26.94	27.15	26.50	26.94	1716273
2024-02-02	26.72	26.96	26.47	26.74	1012823
2024-02-05	26.47	26.59	26.21	26.40	822099
2024-02-06	26.21	27.10	26.18	27.04	1175899
2024-02-07	27.04	27.04	26.64	26.70	1308571
2024-02-08	26.68	26.80	26.41	26.77	1071578
2024-02-09	26.92	27.37	26.67	27.32	1879531
2024-02-12	27.36	28.74	27.25	28.52	2357431
2024-02-13	28.04	28.26	27.07	27.23	2292502
2024-02-14	27.50	28.03	27.26	27.99	2293963
2024-02-15	28.75	32.71	28.22	32.56	5469954
2024-02-16	32.60	32.88	31.83	32.18	3746851
2024-02-20	31.14	31.43	30.33	30.39	2461769
2024-02-21	30.19	30.64	29.13	29.18	2233368
2024-02-22	29.02	29.27	28.59	28.91	3073043
2024-02-23	29.19	29.60	29.00	29.57	1868362
2024-02-26	29.36	30.12	29.12	30.04	2173202
2024-02-27	29.97	30.00	29.18	29.70	2294256
2024-02-28	29.46	30.04	29.35	29.80	2008094
2024-02-29	30.13	30.36	29.14	29.69	2089082
2024-03-01	29.77	30.35	29.64	30.24	1753880
2024-03-04	30.34	30.41	29.69	29.92	1474386
2024-03-05	29.91	29.99	29.34	29.76	1373515
2024-03-06	30.00	30.00	28.80	28.94	1284109
2024-03-07	29.26	29.54	28.98	29.45	1966769
2024-03-08	29.86	30.07	29.17	29.25	1124225
2024-03-11	29.19	29.37	28.49	28.60	1405850
2024-03-12	28.68	28.93	28.34	28.47	1534722
2024-03-13	28.41	28.81	28.26	28.79	1625137
2024-03-14	28.76	28.89	28.43	28.88	1547669
2024-03-15	28.71	29.05	28.32	28.75	11607015
2024-03-18	28.58	28.79	27.48	27.53	2263292
2024-03-19	27.70	27.93	27.43	27.70	1653485
2024-03-20	27.53	27.76	27.32	27.71	1930142
2024-03-21	27.92	27.99	26.91	26.97	2037853
2024-03-22	27.05	27.49	26.75	27.29	1898087
2024-03-25	27.37	27.57	27.22	27.31	907592
2024-03-26	27.45	27.50	26.76	26.78	1345218
2024-03-27	27.02	27.29	26.99	27.25	1464402
2024-03-28	27.33	27.33	26.91	27.07	1234872
2024-04-01	27.13	27.39	26.88	27.24	1306687
2024-04-02	27.04	27.15	26.39	26.77	2384539
2024-04-03	26.76	26.88	26.21	26.33	1266542
2024-04-04	26.59	26.78	25.77	25.81	1260125
2024-04-05	25.76	26.42	25.44	26.12	1780139
2024-04-08	26.24	26.38	25.83	25.93	1221275
2024-04-09	27.29	27.56	26.23	26.73	4113494
2024-04-10	26.32	26.42	25.75	26.14	2030369
2024-04-11	26.31	26.31	24.91	24.99	2076481
2024-04-12	25.05	25.17	24.16	24.42	1895023
2024-04-15	24.24	24.64	23.92	24.02	2713260
2024-04-16	23.84	24.10	23.65	23.77	1579931
2024-04-17	23.94	24.59	23.74	24.01	2257028
2024-04-18	23.86	24.14	23.62	23.76	1798839
2024-04-19	23.65	23.87	23.48	23.85	2414813
2024-04-22	24.08	24.19	23.76	24.07	1708265
2024-04-23	24.09	24.63	24.06	24.26	1245764
2024-04-24	24.26	24.81	24.16	24.65	1737019
2024-04-25	24.39	24.60	23.89	24.44	1313771
2024-04-26	24.55	24.80	24.30	24.68	1016741
2024-04-29	24.68	25.26	24.58	24.88	1709228
2024-04-30	24.83	24.98	24.40	24.54	2168589
2024-05-01	23.85	24.28	23.26	24.01	2843963
2024-05-02	23.87	23.99	23.39	23.86	1987877
2024-05-03	24.14	24.48	23.92	24.05	1347148
2024-05-06	24.18	24.43	23.80	24.10	1592142
2024-05-07	24.22	24.79	24.07	24.59	1718978
2024-05-08	24.45	24.46	23.88	24.10	1096635
2024-05-09	24.27	24.44	24.08	24.26	1013536
2024-05-10	24.35	24.46	24.04	24.05	1001642
2024-05-13	24.28	24.75	24.28	24.71	1290892
2024-05-14	24.96	25.29	24.24	24.49	1266569
2024-05-15	24.82	25.16	23.98	24.14	2321603
2024-05-16	24.18	24.52	24.04	24.46	1536222
2024-05-17	24.54	24.59	24.11	24.15	1449517
2024-05-20	24.22	24.51	24.12	24.38	1611692
2024-05-21	24.32	24.57	24.11	24.34	1174489
2024-05-22	24.41	24.84	24.13	24.21	1600927
2024-05-23	24.29	24.29	23.86	24.00	1534821
2024-05-24	23.98	24.25	23.96	24.02	1868835
2024-05-28	24.19	24.32	23.73	23.75	1483349
2024-05-29	23.36	23.63	23.14	23.29	2075783
2024-05-30	23.31	23.64	23.18	23.21	1478576
2024-05-31	23.25	23.66	23.20	23.40	3159599
2024-06-03	23.66	24.17	23.44	24.06	2008755
2024-06-04	24.14	24.42	23.44	23.65	2823116
2024-06-05	23.80	24.27	23.63	24.19	1631481
2024-06-06	24.18	24.32	23.96	24.16	2034185
2024-06-07	24.16	24.25	23.84	23.91	1303566
2024-06-10	23.60	24.26	23.37	24.19	1451950
2024-06-11	24.01	25.00	23.83	24.79	1733208
2024-06-12	25.27	25.47	24.74	24.84	3594960
2024-06-13	24.81	25.01	24.41	24.81	1543351
2024-06-14	24.54	24.81	24.27	24.50	1658950
2024-06-17	24.60	25.05	24.32	25.01	1813592
2024-06-18	25.16	25.40	24.40	24.42	1400223
2024-06-20	24.28	25.18	24.28	25.05	2033019
2024-06-21	25.22	25.46	24.85	24.95	6593197
2024-06-24	24.94	25.30	24.60	24.63	1610850
2024-06-25	24.54	24.63	24.00	24.18	1399225
2024-06-26	24.16	24.68	24.07	24.57	1587317
2024-06-27	24.68	24.78	24.24	24.29	1038677
2024-06-28	24.51	24.54	23.92	24.10	3405843
2024-07-01	24.06	24.66	24.06	24.39	1242376
2024-07-02	24.40	24.46	24.11	24.19	1343916
2024-07-03	24.37	24.54	24.12	24.23	508358
2024-07-05	24.26	24.45	24.14	24.29	789495
2024-07-08	24.41	24.71	24.24	24.37	1245159
2024-07-09	24.30	24.48	23.63	24.04	1751935
2024-07-10	24.05	24.06	22.90	23.01	2855871
2024-07-11	23.50	23.87	22.97	23.31	1859688
2024-07-12	23.66	24.00	23.28	23.57	1451326
2024-07-15	23.60	23.74	23.12	23.37	1741006
2024-07-16	23.67	24.63	23.62	24.60	3038753
2024-07-17	24.42	24.93	24.40	24.61	1372913
2024-07-18	24.59	25.49	24.59	24.65	2195891
2024-07-19	24.66	24.97	24.62	24.83	1552184
2024-07-22	24.82	25.11	24.48	24.80	2640090
2024-07-23	24.71	25.41	24.62	25.00	2599373
2024-07-24	26.90	27.44	25.63	26.51	5462794
2024-07-25	26.68	28.18	26.68	28.04	2940517
2024-07-26	28.22	28.95	27.66	27.88	2101791
2024-07-29	27.63	28.24	27.63	27.92	1474914
2024-07-30	27.85	27.96	27.26	27.63	1502498
2024-07-31	27.60	27.94	27.19	27.32	1903992
2024-08-01	27.15	27.53	26.73	26.86	2267964
2024-08-02	26.36	27.75	26.20	27.72	2292272
2024-08-05	27.32	28.23	26.34	27.85	3708394
2024-08-06	27.88	28.04	27.48	27.50	1239626
2024-08-07	27.75	27.85	26.31	26.44	2020764
2024-08-08	26.60	27.07	26.45	26.75	1699137
2024-08-09	26.56	26.58	25.99	26.07	1479517
2024-08-12	26.17	26.31	25.78	25.94	1293975
2024-08-13	26.01	26.47	25.90	26.43	1341932
2024-08-14	26.40	26.62	26.13	26.31	1043423
2024-08-15	26.82	27.06	26.42	26.98	1599367
2024-08-16	26.95	27.43	26.85	27.25	1508691
2024-08-19	27.27	28.23	27.27	28.23	1459284
2024-08-20	28.15	28.28	27.97	28.16	855829
2024-08-21	28.31	28.63	28.15	28.26	1692877
2024-08-22	28.27	28.27	27.94	27.99	1120287
2024-08-23	27.97	28.31	27.73	27.95	1300471
2024-08-26	28.12	28.67	27.79	28.51	890330
2024-08-27	28.54	28.69	28.11	28.19	825342
2024-08-28	28.05	28.37	28.04	28.07	950722
2024-08-29	28.27	28.62	28.08	28.35	1482799
2024-08-30	28.53	28.66	28.32	28.45	1069429
2024-09-03	27.85	28.54	27.85	28.12	1373667
2024-09-04	28.15	28.45	28.03	28.26	950136
2024-09-05	28.26	28.26	26.75	26.86	1658073
2024-09-06	26.87	27.36	26.73	26.86	2140971
2024-09-09	26.70	27.01	26.26	26.82	1519152
2024-09-10	26.82	27.03	25.65	26.99	1968040
2024-09-11	26.79	26.83	26.37	26.57	1496028
2024-09-12	26.60	26.81	26.01	26.56	1545030
2024-09-13	26.83	27.69	26.76	27.66	1075750
2024-09-16	27.78	27.88	27.40	27.83	1087225
2024-09-17	28.04	28.47	27.51	27.74	1847502
2024-09-18	27.76	28.41	27.59	27.83	1401894
2024-09-19	28.26	28.47	27.99	28.35	1127305
2024-09-20	28.42	29.02	28.29	28.55	6613572
2024-09-23	28.83	28.96	27.72	28.10	1530301
2024-09-24	28.24	28.27	27.35	27.37	1846651
2024-09-25	27.70	27.95	26.41	26.43	2082820
2024-09-26	26.62	27.19	25.94	27.17	2138285
2024-09-27	27.27	27.93	27.12	27.53	1117305
2024-09-30	27.43	28.07	27.33	27.99	1108232
2024-10-01	28.16	28.84	28.11	28.83	1596369
2024-10-02	28.55	29.04	28.36	29.00	1496359
2024-10-03	28.81	29.14	28.04	28.37	1573196
2024-10-04	28.67	29.06	28.49	28.97	1124266
2024-10-07	29.01	29.14	27.63	27.79	2019359
2024-10-08	27.71	27.92	27.11	27.11	1458381
2024-10-09	27.02	27.16	26.08	26.59	1844197
2024-10-10	26.42	27.39	26.03	27.37	1975374
2024-10-11	27.35	28.93	27.29	28.91	1794334
2024-10-14	28.63	29.46	28.61	29.05	2029693
2024-10-15	28.89	29.06	27.92	28.00	1479851
2024-10-16	28.09	28.26	27.99	28.09	818273
2024-10-17	28.08	28.45	28.03	28.33	1476570
2024-10-18	28.49	28.61	28.11	28.27	1262697
2024-10-21	28.16	28.32	27.43	27.71	1297579
2024-10-22	27.52	28.42	27.30	28.10	1202447
2024-10-23	27.82	28.16	27.80	27.85	1496715
2024-10-24	27.01	28.37	26.01	26.85	7003194
2024-10-25	26.76	26.91	25.95	26.09	3206881
2024-10-28	26.09	26.83	25.90	26.53	1955972
2024-10-29	26.44	26.76	26.29	26.44	1530511
2024-10-30	26.19	26.75	26.19	26.31	1149298
2024-10-31	26.12	26.50	25.67	25.70	1216268
2024-11-01	25.86	26.51	25.80	26.47	1057146
2024-11-04	26.23	26.82	26.15	26.59	1100166
2024-11-05	27.87	28.46	27.29	28.37	2472281
2024-11-06	29.21	29.69	28.67	29.29	2272397
2024-11-07	29.10	29.29	28.60	28.97	1754379
2024-11-08	28.74	28.99	28.10	28.86	1837154
2024-11-11	29.12	30.29	28.89	30.08	1875332
2024-11-12	30.23	30.30	29.13	29.23	1545733
2024-11-13	29.23	29.50	28.93	29.24	1523282
2024-11-14	29.11	29.30	28.29	28.35	1144167
2024-11-15	28.41	28.41	27.63	28.19	2053819
2024-11-18	28.18	28.47	27.42	27.55	1520879
2024-11-19	27.20	27.74	27.11	27.48	1370367
2024-11-20	27.42	28.29	27.37	27.91	1696008
2024-11-21	28.13	28.18	27.49	27.70	1873627
2024-11-22	27.86	29.13	27.58	28.78	2150840
2024-11-25	28.94	29.75	28.51	29.36	2028160
2024-11-26	29.43	29.69	28.69	29.25	1462687
2024-11-27	29.15	29.50	28.63	29.32	943199
2024-11-29	29.23	29.31	28.90	29.02	550117
2024-12-02	29.00	29.43	28.76	29.37	1069121
2024-12-03	29.40	29.55	29.06	29.48	1038749
2024-12-04	29.54	31.24	29.38	31.06	1819232
2024-12-05	31.21	31.54	31.02	31.19	1747926
2024-12-06	31.35	32.00	31.05	31.46	1485652
2024-12-09	31.48	32.25	31.29	31.31	1712109
2024-12-10	31.50	31.51	30.55	30.60	1552890
2024-12-11	30.88	31.15	30.36	30.94	1382611
2024-12-12	30.79	30.99	30.46	30.50	918283
2024-12-13	30.32	30.62	30.08	30.51	1483056
2024-12-16	30.36	30.99	30.26	30.67	2337797
2024-12-17	30.68	31.18	30.28	30.75	2272190
2024-12-18	30.76	31.04	29.65	30.07	3001597
2024-12-19	30.17	30.42	29.73	29.97	1457122
2024-12-20	29.76	30.37	29.53	29.71	4636432
2024-12-23	29.63	29.84	29.18	29.50	1337380
2024-12-24	29.51	29.75	29.26	29.65	417111
2024-12-26	29.54	29.93	29.33	29.81	771364
2024-12-27	29.48	29.93	29.31	29.55	844883
2024-12-30	29.30	29.42	28.78	28.78	1010820
2024-12-31	28.94	29.29	28.47	28.76	1264446
2025-01-02	29.10	29.36	28.66	28.75	1090269
2025-01-03	28.77	29.28	28.66	29.04	1187656
2025-01-06	28.93	29.02	28.36	28.47	1481177
2025-01-07	28.37	28.82	28.17	28.54	1370095
2025-01-08	28.38	28.57	28.10	28.42	1613974
2025-01-10	27.96	28.46	27.90	28.08	1289181
2025-01-13	27.78	28.51	27.70	28.35	1100709
2025-01-14	28.40	28.76	28.40	28.50	1198769
2025-01-15	29.08	29.25	28.28	29.05	1336546
2025-01-16	29.02	30.00	28.91	29.75	2240487
2025-01-17	29.98	30.04	29.27	29.47	1098477
2025-01-21	29.81	30.15	29.68	30.10	1476026
2025-01-22	29.93	30.39	29.93	30.21	1119135
2025-01-23	30.14	32.00	29.74	31.75	2317830
2025-01-24	31.52	31.74	30.97	31.19	1665906
2025-01-27	31.19	31.86	31.01	31.52	1404282
2025-01-28	31.57	31.80	31.13	31.25	1692694
2025-01-29	30.88	31.62	30.88	31.56	829782
2025-01-30	31.67	32.17	31.67	31.91	984008
2025-01-31	31.69	31.97	31.46	31.53	1934097
2025-02-03	31.11	31.18	30.32	30.76	1270315
2025-02-04	30.73	31.55	30.51	31.30	1131837
2025-02-05	31.36	31.70	31.31	31.47	1150559
2025-02-06	31.53	31.62	31.22	31.39	1468272
2025-02-07	31.24	31.85	31.17	31.57	2081743
2025-02-10	31.59	31.80	31.01	31.23	1751583
2025-02-11	31.20	32.03	31.05	31.96	4478891
2025-02-12	32.39	33.73	31.33	33.50	3574228
2025-02-13	33.62	36.06	33.13	36.00	4006568
2025-02-14	36.06	36.25	35.23	35.89	2626769
2025-02-18	35.91	36.45	35.41	35.90	2196565
2025-02-19	35.64	36.22	35.61	35.84	1680643
2025-02-20	35.69	35.93	35.09	35.50	1279369
2025-02-21	35.79	35.79	35.09	35.32	1062582
2025-02-24	35.21	35.59	34.92	35.52	1701163
2025-02-25	35.26	35.69	34.84	34.93	1790642
2025-02-26	34.65	35.24	34.45	34.80	1142258
2025-02-27	34.61	35.14	33.97	34.04	1322519
2025-02-28	34.00	34.40	33.73	34.33	1785459
2025-03-03	34.32	34.89	33.61	34.11	1498078
2025-03-04	34.68	35.59	33.67	35.40	2385036
2025-03-05	35.51	35.68	34.86	35.28	1417963
2025-03-06	35.12	35.30	34.58	34.65	1415278
2025-03-07	34.73	35.35	34.31	34.35	1896047
2025-03-10	33.95	35.37	33.95	35.24	1863917
2025-03-11	35.58	35.58	34.15	34.26	2713313
2025-03-12	34.28	34.52	33.32	33.41	1353603
2025-03-13	33.08	34.00	33.01	33.62	1549287
2025-03-14	33.52	34.48	33.26	34.03	1990039
2025-03-17	33.91	34.52	33.70	34.37	939354
2025-03-18	34.01	34.67	33.69	34.37	996681
2025-03-19	34.35	35.01	34.08	34.34	1652500
2025-03-20	34.03	34.47	33.71	33.92	1267803
2025-03-21	33.79	34.73	33.70	34.60	4662932
2025-03-24	34.83	35.41	34.71	34.79	1303673
2025-03-25	34.70	34.89	33.71	33.88	1407759
2025-03-26	33.71	33.82	33.22	33.69	1451134
2025-03-27	34.41	34.45	33.50	33.53	1096782
2025-03-28	33.66	33.99	33.06	33.21	922403
2025-03-31	32.71	33.18	32.05	33.02	1824686
2025-04-01	33.00	33.48	32.24	32.53	1465237
2025-04-02	32.33	32.81	32.05	32.65	1134172
2025-04-03	32.12	32.63	31.46	31.66	1436799
2025-04-04	30.71	31.29	29.76	30.06	2206430
2025-04-07	29.17	30.43	28.37	29.49	2113928
2025-04-08	30.07	30.11	27.89	28.19	2041087
2025-04-09	27.62	29.18	26.46	28.81	3957170
2025-04-10	27.81	28.09	25.56	26.59	2581216
2025-04-11	26.67	27.22	26.30	27.00	1741333
2025-04-14	27.20	27.59	27.04	27.54	1764436
2025-04-15	27.47	28.03	27.43	27.94	2073401
2025-04-16	27.51	27.68	26.76	27.20	2360720
2025-04-17	27.05	27.52	26.98	27.00	1699443
2025-04-21	26.99	27.80	26.70	27.00	1864754
2025-04-22	27.33	27.60	26.81	27.11	1967143
2025-04-23	27.69	27.88	26.86	27.15	1790760
2025-04-24	27.24	27.95	27.01	27.67	1968723
2025-04-25	27.53	27.88	27.32	27.84	1206315
2025-04-28	27.93	28.28	27.61	27.91	1517299
2025-04-29	27.76	28.88	27.76	28.77	1871782
2025-04-30	28.97	28.97	28.31	28.77	2422953
2025-05-01	28.73	31.32	28.54	30.58	2935392
2025-05-02	31.02	31.99	30.70	31.78	3455782
2025-05-05	31.72	31.83	30.91	31.40	1488941
2025-05-06	31.02	31.27	30.18	30.36	1591374
2025-05-07	30.57	30.96	30.18	30.38	1464565
2025-05-08	30.16	30.85	29.78	30.38	2341895
2025-05-09	30.42	30.92	30.06	30.13	1517141
2025-05-12	30.82	31.56	30.71	31.27	1274147
2025-05-13	31.27	31.38	30.71	30.84	1122236
2025-05-14	30.75	31.04	30.38	30.62	1179773
2025-05-15	30.81	31.21	30.52	31.21	725911
2025-05-16	31.12	31.48	30.76	31.42	992691
2025-05-19	31.23	31.55	31.18	31.45	621221
2025-05-20	31.45	31.75	31.26	31.67	1686981
2025-05-21	31.31	31.76	30.50	30.53	1007727
2025-05-22	30.32	30.57	30.04	30.05	694656
2025-05-23	29.64	29.96	29.20	29.35	2005528
2025-05-27	29.67	30.06	29.31	29.90	2889709
2025-05-28	30.32	30.44	29.88	29.90	2575420
2025-05-29	30.04	30.57	29.76	30.25	1647177
2025-05-30	30.25	30.92	29.70	30.61	1753399
2025-06-02	30.61	31.31	30.25	31.29	1369537
2025-06-03	31.32	31.65	31.03	31.27	1144541
2025-06-04	31.22	31.70	31.08	31.54	955177
2025-06-05	31.48	31.48	30.92	31.00	1034419
2025-06-06	31.46	31.82	31.25	31.71	1125381
2025-06-09	31.95	32.35	31.12	31.14	1535375
2025-06-10	31.09	31.52	30.82	31.06	1002735
2025-06-11	31.07	31.47	30.88	31.20	1294884
2025-06-12	31.03	31.22	30.56	30.78	1592858
2025-06-13	30.50	30.62	29.57	29.83	2207105
2025-06-16	30.17	30.25	29.26	29.42	1791696
2025-06-17	30.24	30.52	29.63	29.77	2491672
2025-06-18	29.77	29.81	29.22	29.33	1743457
2025-06-20	29.33	29.68	28.92	29.09	3629028
2025-06-23	29.24	29.36	28.76	29.26	1484907
2025-06-24	29.53	29.53	28.76	29.35	1761197
2025-06-25	29.26	29.37	28.86	28.90	1211354
2025-06-26	29.05	29.33	28.66	28.83	1799974
2025-06-27	28.88	29.13	28.52	28.81	2935335
2025-06-30	28.83	28.99	28.50	28.61	1386674
2025-07-01	28.54	30.00	28.49	28.99	1890636
2025-07-02	28.89	29.18	28.66	29.00	2165021
2025-07-03	29.08	29.23	28.68	28.85	1122189
2025-07-07	28.78	29.53	28.67	29.23	2149324
2025-07-08	29.18	29.58	29.05	29.38	1591627
2025-07-09	29.66	30.03	29.55	29.98	2037663
2025-07-10	30.05	30.90	29.89	30.46	1380666
2025-07-11	30.14	30.46	29.97	30.28	1483309
2025-07-14	30.20	30.44	29.27	29.69	2303692
2025-07-15	29.94	30.06	28.69	28.85	1404420
2025-07-16	28.85	29.34	28.85	29.20	1659609
2025-07-17	29.10	29.74	29.10	29.36	1146958
2025-07-18	29.50	29.60	29.09	29.22	1398214
2025-07-21	28.98	28.98	26.05	26.66	6031665
2025-07-22	26.81	27.15	26.35	27.03	2952341
2025-07-23	27.25	27.29	26.68	27.19	1939251
2025-07-24	27.00	27.04	26.43	26.53	1427672
2025-07-25	26.55	26.63	26.05	26.13	1694473
2025-07-28	26.14	26.52	26.07	26.15	2173085
2025-07-29	27.50	27.52	25.72	27.00	3298267
2025-07-30	27.40	28.67	26.56	27.93	5149794
2025-07-31	27.49	27.63	26.35	26.49	2235187
2025-08-01	26.42	26.68	26.30	26.55	1587001
2025-08-04	26.58	26.79	26.15	26.64	1281335
2025-08-05	26.59	26.87	26.20	26.60	1829057
2025-08-06	26.41	26.65	26.10	26.55	1117859
2025-08-07	26.55	26.72	26.07	26.60	1085742
2025-08-08	26.62	26.87	26.48	26.71	1371393
2025-08-11	26.67	26.92	26.48	26.54	1156915
2025-08-12	26.70	27.50	26.60	27.43	1019239
2025-08-13	27.64	28.73	27.51	28.63	1312363
2025-08-14	28.28	28.61	28.17	28.26	1007875
2025-08-15	28.49	29.12	28.38	29.05	1590932
2025-08-18	28.94	29.05	28.10	28.12	1658326
2025-08-19	28.17	28.90	28.11	28.85	2332769
2025-08-20	28.98	29.10	28.73	28.97	810323
2025-08-21	28.78	29.28	28.60	29.06	848295
2025-08-22	29.26	29.96	29.14	29.75	1386821
2025-08-25	29.73	29.73	28.91	29.00	1125077
2025-08-26	28.95	29.25	28.64	28.98	1235607
2025-08-27	28.96	29.39	28.84	29.25	1235570
2025-08-28	29.13	29.24	28.77	28.93	1174888
2025-08-29	28.98	29.45	28.90	28.97	1426735
2025-09-02	29.11	29.75	29.09	29.40	1365561
2025-09-03	29.86	31.69	29.66	30.00	3091795
2025-09-04	29.88	29.89	28.77	28.92	1974952
2025-09-05	28.89	30.24	28.70	29.94	2502225
2025-09-08	28.30	28.56	25.17	28.45	5511353
2025-09-09	28.56	28.65	27.63	27.85	3692393
2025-09-10	27.91	28.00	26.70	26.93	2651044
2025-09-11	27.05	27.75	27.02	27.71	1655512
2025-09-12	27.44	27.68	26.93	26.97	2480907
2025-09-15	26.91	26.93	26.40	26.52	1960281
2025-09-16	26.50	27.45	26.50	27.39	2141620
2025-09-17	27.52	28.28	27.38	27.87	2246323
2025-09-18	28.18	28.64	28.00	28.55	1368715
2025-09-19	28.36	28.45	27.70	27.79	3309695
2025-09-22	27.87	28.16	27.52	27.63	2002584
2025-09-23	27.49	28.03	27.47	27.75	1740349
2025-09-24	27.74	28.25	27.56	27.81	1120346
2025-09-25	27.79	27.79	26.99	27.13	1086540
2025-09-26	28.20	28.55	27.57	27.89	2340103
2025-09-29	27.74	29.14	27.60	29.04	2745786
2025-09-30	28.95	30.17	28.95	30.00	2299113
2025-10-01	30.07	30.74	29.85	30.65	1592481
2025-10-02	30.53	31.32	30.50	31.26	1593926
2025-10-03	31.17	31.68	30.98	31.06	1687516
2025-10-06	30.87	31.30	30.74	30.99	1619244
2025-10-07	31.09	31.10	30.70	30.95	1054709
2025-10-08	31.15	31.82	30.81	31.51	1084383
2025-10-09	31.63	32.02	31.29	31.38	1562728
2025-10-10	31.38	31.52	30.77	31.21	2759247
2025-10-13	31.39	32.31	31.25	32.17	1691680
2025-10-14	32.00	32.21	31.59	31.94	2977554
2025-10-15	31.51	32.40	31.42	32.23	1315923
2025-10-16	32.11	32.29	30.40	30.80	2284570
2025-10-17	30.68	31.18	30.00	30.26	2042357
2025-10-20	30.52	31.27	30.07	30.98	1649025
2025-10-21	30.98	31.91	30.78	31.45	1633444
2025-10-22	30.00	32.02	29.93	31.09	4325789
2025-10-23	31.22	31.22	29.93	30.04	4317116
2025-10-24	30.30	30.51	29.53	29.80	2079672
2025-10-27	30.05	30.40	29.45	29.72	2928248
2025-10-28	30.25	31.48	28.41	31.00	4965715
2025-10-29	31.00	31.90	30.66	31.45	2348215
2025-10-30	31.29	32.13	30.73	30.82	2269251
2025-10-31	30.70	31.00	30.35	30.70	2020726
2025-11-03	30.34	30.69	29.70	30.17	2452737
2025-11-04	30.00	30.63	29.77	30.39	2317234
2025-11-05	32.01	36.32	31.00	31.07	6993235
2025-11-06	31.03	32.49	30.66	31.68	2124294
2025-11-07	31.89	32.95	31.41	32.89	1990394
2025-11-10	32.89	33.47	32.23	32.65	1748670
2025-11-11	33.08	34.46	32.51	33.81	1888217
2025-11-12	27.97	31.63	27.49	31.41	8561636
2025-11-13	30.60	31.74	30.60	31.01	3354295
2025-11-14	30.22	30.37	28.67	29.04	5749552
2025-11-17	29.36	30.27	29.12	29.33	2869203
2025-11-18	29.57	29.86	28.84	29.26	3103489
2025-11-19	29.02	29.28	28.50	28.69	1725566
2025-11-20	28.86	29.24	28.12	28.19	1433066
2025-11-21	28.10	28.87	28.06	28.61	2039006
2025-11-24	28.55	28.63	27.90	28.20	2490246
2025-11-25	28.38	29.06	28.19	28.99	1601940
2025-11-26	28.93	30.05	28.67	29.72	2530324
2025-11-28	29.85	30.23	29.24	29.58	1120425
2025-12-01	29.30	29.47	28.85	28.90	1539844
2025-12-02	29.27	29.49	28.52	28.97	1837786
2025-12-03	29.21	30.10	28.97	29.53	1454539
2025-12-04	29.53	29.66	28.96	29.30	1376057
2025-12-05	29.16	29.59	28.97	29.52	1810097
2025-12-08	29.55	29.80	29.12	29.41	1709029
2025-12-09	29.41	29.68	28.42	28.44	2089000
2025-12-10	28.52	28.77	27.81	28.62	2209134
2025-12-11	28.73	29.34	28.56	29.17	1567370
2025-12-12	29.26	29.35	28.42	28.50	1620234
2025-12-15	28.72	28.79	28.00	28.17	1991993
2025-12-16	28.10	28.27	27.53	28.06	1696533
2025-12-17	28.22	28.53	27.85	28.04	1929936
2025-12-18	28.23	28.50	27.69	27.81	1502249
2025-12-19	27.91	28.65	27.82	28.45	4281490

Explore More About ALKS

Coins representing dividend payouts and trends

ALKS Dividend History

Discover Alkermes PLC'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

ALKS Stock Split History

Discover Alkermes PLC'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

ALKS Historical Prices

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

Web Analytics