ASGN Historical Prices

Summary

Key Stock Metrics

47.64

(April 24, 2025)

52-Week Low

105.67

(July 18, 2024)

52-Week High

131.89

(January 5, 2022)

All-Time High

50.16

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	2.69	2.81	2.69	2.81	111200
1993-09-16	2.69	2.81	2.69	2.75	38000
1993-09-17	2.69	2.75	2.69	2.75	100800
1993-09-20	2.69	2.75	2.69	2.75	19200
1993-09-21	2.69	2.69	2.44	2.53	318800
1993-09-22	2.50	2.63	2.50	2.59	1042000
1993-09-23	2.56	2.63	2.50	2.50	136000
1993-09-24	2.50	2.63	2.50	2.53	294800
1993-09-27	2.50	2.63	2.50	2.63	15200
1993-09-28	2.50	2.63	2.50	2.50	153600
1993-09-29	2.50	2.56	2.50	2.50	320800
1993-09-30	2.56	2.63	2.50	2.50	107200
1993-10-01	2.50	2.56	2.50	2.56	7600
1993-10-04	2.50	2.63	2.50	2.63	54800
1993-10-05	2.63	2.63	2.50	2.53	298400
1993-10-06	2.50	2.63	2.50	2.50	20000
1993-10-07	2.50	2.63	2.50	2.50	227600
1993-10-08	2.63	2.63	2.50	2.50	189200
1993-10-11	2.63	2.63	2.50	2.63	11200
1993-10-12	2.63	2.63	2.50	2.63	94400
1993-10-13	2.53	2.63	2.50	2.50	123200
1993-10-14	2.50	2.63	2.50	2.56	452400
1993-10-15	2.50	2.63	2.50	2.56	261600
1993-10-18	2.63	2.63	2.56	2.56	30400
1993-10-19	2.63	2.63	2.50	2.50	1009200
1993-10-20	2.63	2.63	2.50	2.50	265600
1993-10-21	2.56	2.63	2.50	2.56	56000
1993-10-22	2.56	2.63	2.44	2.63	71600
1993-10-25	2.63	2.63	2.50	2.56	628800
1993-10-26	2.63	2.69	2.56	2.69	387600
1993-10-27	2.56	2.69	2.56	2.63	64400
1993-10-28	2.59	2.81	2.59	2.72	435600
1993-10-29	2.69	2.81	2.69	2.72	36000
1993-11-01	2.72	2.72	2.69	2.69	48800
1993-11-02	2.88	2.88	2.63	2.63	24800
1993-11-03	2.63	2.75	2.56	2.56	76000
1993-11-04	2.63	2.63	2.56	2.63	39200
1993-11-05	2.63	2.69	2.56	2.56	38400
1993-11-08	2.56	2.63	2.56	2.63	12800
1993-11-09	2.56	2.69	2.56	2.69	64400
1993-11-10	2.66	2.66	2.56	2.63	21600
1993-11-11	2.69	2.69	2.56	2.69	20000
1993-11-12	2.69	2.69	2.56	2.69	59600
1993-11-15	2.69	2.69	2.56	2.69	24400
1993-11-16	2.69	2.69	2.56	2.56	137200
1993-11-17	2.56	2.63	2.56	2.56	34800
1993-11-18	2.63	2.63	2.50	2.56	163600
1993-11-19	2.50	2.63	2.50	2.50	27600
1993-11-22	2.63	2.63	2.50	2.56	240800
1993-11-23	2.63	2.63	2.50	2.50	178800
1993-11-24	2.63	2.63	2.50	2.56	8800
1993-11-26	2.50	2.56	2.50	2.56	12800
1993-11-29	2.56	2.56	2.50	2.56	94400
1993-11-30	2.50	2.56	2.50	2.56	16800
1993-12-01	2.50	2.63	2.50	2.56	48800
1993-12-02	2.56	2.63	2.50	2.63	22800
1993-12-03	2.50	2.63	2.50	2.63	119600
1993-12-06	2.75	2.81	2.66	2.69	334800
1993-12-07	2.69	2.69	2.63	2.63	245600
1993-12-08	2.69	2.81	2.63	2.81	282400
1993-12-09	2.81	2.81	2.69	2.81	60000
1993-12-10	2.69	2.81	2.69	2.69	11600
1993-12-13	2.69	2.81	2.69	2.75	63600
1993-12-14	2.69	2.81	2.69	2.72	680000
1993-12-15	2.75	2.75	2.69	2.69	52800
1993-12-16	2.69	2.69	2.63	2.63	126000
1993-12-17	2.63	2.75	2.63	2.63	84400
1993-12-20	2.63	2.75	2.63	2.63	4000
1993-12-21	2.63	2.75	2.63	2.63	103200
1993-12-22	2.63	2.75	2.63	2.69	36800
1993-12-23	2.63	2.69	2.63	2.63	12000
1993-12-27	2.63	2.75	2.63	2.63	29600
1993-12-28	2.63	2.75	2.63	2.63	87600
1993-12-29	2.63	2.69	2.63	2.63	14400
1993-12-30	2.75	2.75	2.63	2.75	2000
1993-12-31	2.63	2.69	2.63	2.63	38800
1994-01-03	2.75	2.75	2.63	2.63	16400
1994-01-04	2.63	2.75	2.63	2.69	59600
1994-01-05	2.66	2.75	2.63	2.75	89600
1994-01-06	2.75	2.75	2.63	2.63	33200
1994-01-07	2.63	2.69	2.63	2.63	106400
1994-01-10	2.63	2.78	2.63	2.75	83600
1994-01-11	2.75	2.91	2.69	2.84	466000
1994-01-12	2.88	2.88	2.75	2.81	56800
1994-01-13	2.81	2.88	2.75	2.81	312800
1994-01-14	2.81	2.88	2.81	2.81	12000
1994-01-17	2.81	2.84	2.81	2.81	8400
1994-01-18	2.88	2.88	2.81	2.81	46800
1994-01-19	2.81	2.81	2.75	2.75	178000
1994-01-20	2.88	2.88	2.75	2.81	307200
1994-01-21	2.75	2.88	2.75	2.88	288800
1994-01-24	2.81	3.06	2.81	3.03	710000
1994-01-25	3.00	3.13	3.00	3.03	156800
1994-01-26	3.00	3.19	3.00	3.09	679200
1994-01-27	3.19	3.19	3.06	3.13	94800
1994-01-28	3.22	3.31	3.13	3.19	1165200
1994-01-31	3.13	3.28	3.13	3.25	255200
1994-02-01	3.19	3.31	3.19	3.19	66400
1994-02-02	3.19	3.31	3.19	3.31	374000
1994-02-03	3.31	3.38	3.25	3.25	42800
1994-02-04	3.25	3.28	3.13	3.13	325600
1994-02-07	3.13	3.22	3.06	3.22	275600
1994-02-08	3.13	3.19	3.13	3.19	94000
1994-02-09	3.13	3.22	3.13	3.22	170400
1994-02-10	3.13	3.25	3.13	3.13	26800
1994-02-11	3.13	3.19	3.13	3.19	104000
1994-02-14	3.13	3.19	3.13	3.13	94400
1994-02-15	3.13	3.25	3.13	3.19	62000
1994-02-16	3.19	3.28	3.19	3.19	47200
1994-02-17	3.19	3.31	3.19	3.31	8800
1994-02-18	3.19	3.28	3.19	3.25	193200
1994-02-22	3.25	3.31	3.25	3.25	35600
1994-02-23	3.25	3.44	3.25	3.44	432800
1994-02-24	3.44	3.44	3.25	3.34	73600
1994-02-25	3.38	3.38	3.25	3.28	33200
1994-02-28	3.25	3.38	3.25	3.38	34400
1994-03-01	3.25	3.38	3.25	3.28	65200
1994-03-02	3.25	3.28	3.25	3.25	35600
1994-03-03	3.25	3.38	3.25	3.34	113600
1994-03-04	3.25	3.44	3.25	3.44	212000
1994-03-07	3.31	3.44	3.31	3.38	138800
1994-03-08	3.38	3.38	3.38	3.38	28800
1994-03-09	3.31	3.50	3.31	3.31	2800
1994-03-10	3.34	3.38	3.31	3.31	41600
1994-03-11	3.31	3.44	3.31	3.38	44800
1994-03-14	3.44	3.44	3.38	3.44	530800
1994-03-15	3.38	3.44	3.38	3.38	44400
1994-03-16	3.44	3.44	3.38	3.38	63200
1994-03-17	3.38	3.56	3.38	3.44	433600
1994-03-18	3.50	3.56	3.44	3.56	30000
1994-03-21	3.44	3.56	3.44	3.44	12000
1994-03-22	3.44	3.50	3.44	3.50	14000
1994-03-23	3.56	3.56	3.44	3.50	9600
1994-03-24	3.44	3.50	3.44	3.44	122000
1994-03-25	3.44	3.50	3.44	3.50	28800
1994-03-28	3.44	3.44	3.38	3.41	31200
1994-03-29	3.38	3.50	3.38	3.47	102000
1994-03-30	3.38	3.44	3.31	3.31	297200
1994-03-31	3.31	3.34	3.06	3.13	214000
1994-04-04	3.19	3.19	3.06	3.06	269600
1994-04-05	3.19	3.19	3.06	3.13	301600
1994-04-06	3.06	3.19	3.06	3.19	165200
1994-04-07	3.06	3.13	3.06	3.13	459600
1994-04-08	3.06	3.19	3.06	3.06	178800
1994-04-11	3.06	3.13	3.06	3.06	135200
1994-04-12	3.06	3.09	3.06	3.09	48800
1994-04-13	3.06	3.13	3.06	3.13	104400
1994-04-14	3.00	3.06	3.00	3.00	106400
1994-04-15	3.00	3.03	3.00	3.00	20800
1994-04-18	3.00	3.09	3.00	3.06	139200
1994-04-19	3.06	3.06	3.00	3.00	316400
1994-04-20	3.00	3.06	2.94	2.94	264400
1994-04-21	2.94	3.00	2.88	2.88	49200
1994-04-22	2.88	2.94	2.88	2.94	21600
1994-04-25	3.00	3.00	2.88	2.88	29200
1994-04-26	2.88	3.00	2.88	2.88	62000
1994-04-28	2.89	3.00	2.88	3.00	90800
1994-04-29	2.88	2.91	2.75	2.88	215600
1994-05-02	2.94	2.94	2.81	2.88	12800
1994-05-03	2.88	3.00	2.88	2.98	84400
1994-05-04	2.91	2.91	2.88	2.88	39200
1994-05-05	2.81	2.94	2.81	2.81	32000
1994-05-06	2.81	2.81	2.75	2.75	10000
1994-05-09	2.75	2.88	2.75	2.75	6800
1994-05-10	2.69	2.69	2.63	2.63	65200
1994-05-11	2.63	2.69	2.63	2.63	102400
1994-05-12	2.63	2.75	2.63	2.66	76800
1994-05-13	2.63	2.66	2.63	2.63	104400
1994-05-16	2.75	2.75	2.75	2.75	10000
1994-05-17	2.63	2.63	2.63	2.63	25200
1994-05-18	2.75	2.75	2.63	2.63	11600
1994-05-19	2.63	2.75	2.63	2.63	18000
1994-05-20	2.63	2.75	2.63	2.69	10000
1994-05-23	2.75	2.75	2.69	2.69	26800
1994-05-24	2.75	2.75	2.63	2.63	2000
1994-05-25	2.72	2.72	2.63	2.69	104400
1994-05-26	2.69	2.94	2.63	2.88	157600
1994-05-27	2.94	2.94	2.81	2.81	64000
1994-05-31	2.81	2.94	2.81	2.81	28000
1994-06-01	2.81	2.94	2.81	2.94	41200
1994-06-02	2.81	2.94	2.81	2.81	5200
1994-06-03	2.81	2.88	2.81	2.88	20400
1994-06-06	2.81	2.88	2.75	2.81	180000
1994-06-07	2.78	2.81	2.75	2.81	4400
1994-06-08	2.88	2.88	2.75	2.75	1200
1994-06-09	2.75	2.88	2.75	2.88	4800
1994-06-10	2.75	2.88	2.75	2.78	12000
1994-06-13	2.75	3.13	2.75	3.09	324800
1994-06-14	3.13	3.13	3.06	3.09	142000
1994-06-15	3.06	3.31	3.06	3.31	55200
1994-06-16	3.19	3.19	3.13	3.13	15600
1994-06-17	3.23	3.25	3.09	3.19	114400
1994-06-20	2.94	3.13	2.94	3.00	86800
1994-06-21	3.00	3.06	3.00	3.06	47200
1994-06-22	3.00	3.13	3.00	3.06	80000
1994-06-23	3.00	3.13	3.00	3.13	4400
1994-06-24	3.00	3.06	3.00	3.03	8800
1994-06-27	2.94	3.06	2.94	3.00	80000
1994-06-28	2.88	2.94	2.81	2.81	179600
1994-06-29	2.88	2.88	2.75	2.77	216400
1994-06-30	2.75	2.75	2.63	2.75	191600
1994-07-01	2.75	2.75	2.75	2.75	800
1994-07-05	2.69	2.75	2.69	2.72	62000
1994-07-06	2.69	2.75	2.69	2.72	18000
1994-07-07	2.75	2.88	2.75	2.84	26800
1994-07-08	2.81	2.88	2.75	2.75	35600
1994-07-11	2.75	2.88	2.75	2.84	11200
1994-07-12	2.75	3.00	2.75	3.00	65600
1994-07-13	2.81	3.09	2.81	3.06	222400
1994-07-14	3.00	3.13	2.94	3.00	102400
1994-07-15	3.06	3.09	2.94	3.09	104000
1994-07-18	3.06	3.19	3.06	3.06	43200
1994-07-19	3.06	3.19	3.06	3.13	34000
1994-07-20	3.19	3.19	3.06	3.06	46400
1994-07-21	3.06	3.22	3.06	3.19	64800
1994-07-22	3.19	3.22	3.19	3.22	36400
1994-07-25	3.19	3.28	3.13	3.13	362800
1994-07-26	3.25	3.25	3.19	3.22	43200
1994-07-27	3.19	3.25	3.19	3.25	100800
1994-07-28	3.25	3.25	3.19	3.25	35200
1994-07-29	3.25	3.38	3.25	3.31	256000
1994-08-01	3.36	3.38	3.31	3.38	14000
1994-08-02	3.44	3.44	3.31	3.31	39600
1994-08-03	3.31	3.41	3.25	3.25	81200
1994-08-04	3.25	3.31	3.25	3.31	6000
1994-08-05	3.13	3.25	3.13	3.13	82800
1994-08-08	3.25	3.28	3.13	3.25	11600
1994-08-09	3.31	3.31	3.31	3.31	4000
1994-08-10	3.31	3.31	3.13	3.13	3200
1994-08-11	3.13	3.13	3.13	3.13	8400
1994-08-12	3.13	3.25	3.13	3.25	50000
1994-08-15	3.13	3.25	3.13	3.25	18800
1994-08-16	3.31	3.31	3.31	3.31	4000
1994-08-17	3.31	3.31	3.13	3.31	21600
1994-08-18	3.25	3.25	3.19	3.25	56800
1994-08-19	3.13	3.16	3.13	3.16	14400
1994-08-22	3.13	3.25	3.06	3.19	53200
1994-08-23	3.13	3.13	2.97	3.06	102800
1994-08-24	3.06	3.06	3.00	3.06	442800
1994-08-25	3.06	3.19	3.05	3.19	141600
1994-08-26	3.13	3.25	3.13	3.19	24400
1994-08-29	3.06	3.19	3.06	3.16	277600
1994-08-30	3.19	3.19	3.13	3.13	82400
1994-08-31	3.16	3.19	3.06	3.06	22800
1994-09-01	3.06	3.25	3.06	3.19	85200
1994-09-02	3.19	3.23	3.19	3.22	45200
1994-09-06	3.19	3.31	3.19	3.31	36800
1994-09-07	3.31	3.31	3.13	3.31	137200
1994-09-08	3.31	3.31	3.19	3.31	9200
1994-09-09	3.31	3.44	3.25	3.44	126800
1994-09-12	3.44	3.44	3.31	3.34	63200
1994-09-13	3.31	3.44	3.25	3.38	13600
1994-09-14	3.25	3.56	3.25	3.56	153200
1994-09-15	3.44	3.56	3.13	3.19	338400
1994-09-16	3.13	3.13	3.00	3.06	236400
1994-09-19	3.13	3.25	3.09	3.14	193600
1994-09-20	3.13	3.19	3.13	3.13	66000
1994-09-21	3.13	3.13	3.13	3.13	14800
1994-09-22	3.19	3.19	3.06	3.09	63200
1994-09-23	3.06	3.25	3.06	3.20	222400
1994-09-26	3.25	3.30	3.19	3.25	167600
1994-09-27	3.31	3.31	3.19	3.31	22800
1994-09-28	3.19	3.31	3.13	3.13	100800
1994-09-29	3.13	3.16	3.13	3.16	16000
1994-09-30	3.19	3.25	3.13	3.13	37200
1994-10-03	3.25	3.25	2.94	3.09	231600
1994-10-04	2.94	3.00	2.75	2.94	403600
1994-10-05	2.88	3.00	2.88	3.00	40400
1994-10-06	2.94	3.00	2.94	2.97	16000
1994-10-07	3.00	3.00	2.88	2.88	125600
1994-10-10	3.00	3.00	2.88	3.00	73600
1994-10-11	3.00	3.00	2.88	2.91	182400
1994-10-12	2.94	2.94	2.88	2.91	257600
1994-10-13	2.94	2.94	2.84	2.94	298800
1994-10-14	2.94	2.94	2.88	2.88	205600
1994-10-17	2.94	2.94	2.88	2.94	632400
1994-10-18	3.00	3.06	2.94	3.00	337200
1994-10-19	3.06	3.06	2.94	3.06	138000
1994-10-20	2.94	3.06	2.94	3.00	98400
1994-10-21	3.00	3.06	2.94	3.06	48800
1994-10-24	3.06	3.06	2.94	3.06	26400
1994-10-25	3.06	3.19	3.00	3.13	353200
1994-10-26	3.16	3.44	3.13	3.38	997600
1994-10-27	3.38	3.56	3.38	3.47	564400
1994-10-28	3.56	3.56	3.44	3.47	111600
1994-10-31	3.44	3.63	3.44	3.50	474400
1994-11-01	3.56	3.56	3.44	3.50	975200
1994-11-02	3.56	3.56	3.44	3.50	254000
1994-11-03	3.53	3.75	3.50	3.63	434400
1994-11-04	3.75	3.88	3.63	3.75	1366000
1994-11-07	3.81	3.88	3.69	3.75	560000
1994-11-08	3.88	3.88	3.75	3.75	275600
1994-11-09	3.69	3.81	3.69	3.75	362400
1994-11-10	3.75	3.88	3.75	3.75	169200
1994-11-11	3.78	3.88	3.69	3.88	510000
1994-11-14	3.75	4.13	3.75	3.94	254400
1994-11-15	4.06	4.13	3.94	4.03	376400
1994-11-16	4.06	4.13	4.00	4.13	302400
1994-11-17	4.13	4.13	3.94	4.03	475600
1994-11-18	4.00	4.06	3.94	4.00	44400
1994-11-21	3.94	4.06	3.75	3.81	142400
1994-11-22	3.75	3.75	3.44	3.44	144000
1994-11-23	3.31	3.44	3.19	3.41	289200
1994-11-25	3.44	3.44	3.38	3.44	66400
1994-11-28	3.44	3.63	3.44	3.56	370800
1994-11-29	3.63	3.63	3.50	3.56	50800
1994-11-30	3.63	3.91	3.63	3.75	156400
1994-12-01	3.75	3.88	3.69	3.69	115600
1994-12-02	3.63	3.75	3.63	3.63	39600
1994-12-05	3.75	3.75	3.63	3.63	33200
1994-12-06	3.66	3.75	3.63	3.69	27600
1994-12-07	3.63	3.75	3.63	3.69	50800
1994-12-08	3.63	3.75	3.63	3.69	64000
1994-12-09	3.69	3.75	3.66	3.69	164000
1994-12-12	3.81	3.81	3.72	3.75	98000
1994-12-13	3.75	3.81	3.72	3.75	162400
1994-12-14	3.78	3.81	3.72	3.75	112000
1994-12-15	3.81	3.91	3.75	3.81	266400
1994-12-16	3.81	3.94	3.81	3.81	8400
1994-12-19	3.94	3.94	3.81	3.81	65600
1994-12-20	3.81	3.94	3.75	3.75	164400
1994-12-21	3.75	3.84	3.69	3.75	376000
1994-12-22	3.69	3.81	3.69	3.72	126800
1994-12-23	3.69	3.81	3.69	3.69	13600
1994-12-27	3.81	3.81	3.72	3.72	8800
1994-12-28	3.75	3.81	3.69	3.69	13200
1994-12-29	3.69	4.00	3.63	4.00	398800
1994-12-30	4.19	4.19	3.95	4.00	201600
1995-01-03	4.19	4.19	4.00	4.03	105600
1995-01-04	4.00	4.44	4.00	4.16	370800
1995-01-05	4.25	4.31	4.13	4.13	119600
1995-01-06	4.13	4.19	4.00	4.13	286400
1995-01-09	4.19	4.19	4.03	4.03	23200
1995-01-10	4.03	4.25	4.03	4.22	365600
1995-01-11	4.31	4.38	4.16	4.28	140000
1995-01-12	4.28	4.38	4.25	4.38	142000
1995-01-13	4.38	4.38	4.25	4.31	110800
1995-01-16	4.31	4.31	4.13	4.16	329600
1995-01-17	4.16	4.31	4.16	4.16	160800
1995-01-18	4.16	4.31	4.16	4.31	9600
1995-01-19	4.31	4.31	4.16	4.16	27600
1995-01-20	4.31	4.31	4.16	4.16	164400
1995-01-23	4.31	4.31	4.16	4.25	48000
1995-01-24	4.16	4.28	4.13	4.13	70800
1995-01-25	4.22	4.25	4.19	4.22	45600
1995-01-26	4.25	4.25	4.13	4.13	54000
1995-01-27	4.25	4.44	4.25	4.28	216000
1995-01-30	4.44	4.44	4.25	4.25	33600
1995-01-31	4.41	4.41	4.13	4.38	644800
1995-02-01	4.25	4.38	4.25	4.38	50400
1995-02-02	4.38	4.44	4.25	4.44	83200
1995-02-03	4.44	4.44	4.25	4.31	184000
1995-02-06	4.44	4.44	4.31	4.38	271200
1995-02-07	4.31	4.44	4.31	4.39	420400
1995-02-08	4.44	4.50	4.31	4.44	477200
1995-02-09	4.44	4.56	4.44	4.44	347600
1995-02-10	4.56	4.56	4.31	4.38	124400
1995-02-13	4.38	4.38	4.25	4.25	54400
1995-02-14	4.25	4.31	4.19	4.25	88000
1995-02-15	4.31	4.31	4.19	4.19	40000
1995-02-16	4.31	4.31	4.19	4.22	20000
1995-02-17	4.31	4.31	4.13	4.13	157200
1995-02-21	4.13	4.25	4.13	4.13	78800
1995-02-22	4.16	4.25	4.13	4.13	87200
1995-02-23	4.25	4.25	4.13	4.13	48400
1995-02-24	4.13	4.13	3.88	3.88	276800
1995-02-27	3.75	3.94	3.75	3.84	258000
1995-02-28	3.94	4.00	3.81	3.91	436800
1995-03-01	4.00	4.00	3.88	4.00	71200
1995-03-02	4.00	4.00	3.88	4.00	172400
1995-03-03	4.00	4.09	3.94	4.09	61600
1995-03-06	4.00	4.13	3.84	3.97	184400
1995-03-07	3.88	4.06	3.88	4.00	256000
1995-03-08	3.94	4.13	3.94	4.06	21600
1995-03-09	3.94	4.13	3.94	4.13	40800
1995-03-10	4.13	4.13	3.94	4.06	73200
1995-03-13	4.13	4.13	3.94	3.94	25200
1995-03-14	3.94	4.19	3.94	4.16	155200
1995-03-15	4.19	4.38	4.13	4.31	134800
1995-03-16	4.38	4.44	4.31	4.41	363600
1995-03-17	4.44	4.44	4.38	4.44	128000
1995-03-20	4.44	4.50	4.38	4.38	18000
1995-03-21	4.50	4.63	4.38	4.50	1115200
1995-03-22	4.51	5.00	4.50	5.00	1094800
1995-03-23	4.88	4.94	4.69	4.75	368400
1995-03-24	4.81	4.81	4.63	4.63	196400
1995-03-27	4.69	4.69	4.63	4.63	50400
1995-03-28	4.69	4.75	4.63	4.75	274400
1995-03-29	4.81	4.81	4.63	4.75	45600
1995-03-30	4.63	4.81	4.63	4.81	21600
1995-03-31	4.81	4.88	4.69	4.75	176400
1995-04-03	4.75	4.88	4.75	4.88	6400
1995-04-04	4.88	4.88	4.69	4.69	112000
1995-04-05	4.69	4.81	4.69	4.72	97200
1995-04-06	4.81	4.81	4.69	4.69	42400
1995-04-07	4.69	4.81	4.69	4.81	247200
1995-04-10	4.81	4.81	4.69	4.69	1600
1995-04-11	4.69	4.81	4.69	4.69	21200
1995-04-12	4.69	4.81	4.63	4.63	138800
1995-04-13	4.72	4.75	4.63	4.63	74000
1995-04-17	4.75	5.09	4.75	5.00	293200
1995-04-18	5.00	5.13	4.94	4.94	884000
1995-04-19	5.13	5.13	4.81	4.88	171200
1995-04-20	4.88	4.88	4.69	4.75	232000
1995-04-21	4.69	4.88	4.69	4.75	147200
1995-04-24	4.88	4.88	4.69	4.72	166400
1995-04-25	4.69	4.81	4.69	4.75	85600
1995-04-26	4.81	4.88	4.75	4.81	90800
1995-04-27	4.75	4.88	4.75	4.75	4000
1995-04-28	4.75	4.88	4.75	4.78	20000
1995-05-01	4.75	4.88	4.75	4.88	1200
1995-05-02	4.88	4.88	4.75	4.88	644000
1995-05-03	4.88	5.00	4.81	5.00	88000
1995-05-04	5.00	5.06	4.88	5.03	132000
1995-05-05	4.88	5.00	4.44	4.50	2052400
1995-05-08	4.56	4.56	4.38	4.41	676000
1995-05-09	4.38	4.50	4.25	4.31	279600
1995-05-10	4.25	4.31	4.00	4.06	367200
1995-05-11	4.00	4.31	4.00	4.31	372000
1995-05-12	4.31	4.31	4.13	4.25	172800
1995-05-15	4.13	4.25	4.13	4.13	182800
1995-05-16	4.25	4.25	4.13	4.19	103200
1995-05-17	4.19	4.44	4.19	4.44	314400
1995-05-18	4.44	4.50	4.38	4.38	104400
1995-05-19	4.50	4.50	4.38	4.44	112000
1995-05-22	4.41	4.56	4.38	4.50	89600
1995-05-23	4.44	4.56	4.44	4.56	35200
1995-05-24	4.44	4.50	4.44	4.44	18000
1995-05-25	4.50	4.63	4.44	4.50	110800
1995-05-26	4.44	4.63	4.44	4.44	86800
1995-05-30	4.44	4.50	4.44	4.44	12400
1995-05-31	4.63	4.63	4.44	4.47	91600
1995-06-01	4.44	4.75	4.44	4.66	65600
1995-06-02	4.56	4.69	4.56	4.59	313600
1995-06-05	4.75	4.75	4.59	4.66	12000
1995-06-06	4.59	4.75	4.59	4.75	197600
1995-06-07	4.63	4.75	4.63	4.63	21600
1995-06-08	4.63	4.75	4.59	4.59	20800
1995-06-09	4.56	4.56	4.56	4.56	2800
1995-06-12	4.56	4.56	4.56	4.56	6000
1995-06-13	4.56	4.69	4.56	4.59	1915600
1995-06-14	4.56	4.63	4.56	4.56	2800
1995-06-15	4.69	4.97	4.63	4.84	441200
1995-06-16	4.75	4.88	4.75	4.78	29600
1995-06-19	4.75	4.75	4.75	4.75	6400
1995-06-20	4.75	4.88	4.75	4.75	102800
1995-06-21	4.75	4.88	4.69	4.75	399200
1995-06-22	4.81	4.81	4.69	4.69	46400
1995-06-23	4.69	4.75	4.63	4.63	238800
1995-06-26	4.63	4.75	4.63	4.63	388800
1995-06-27	4.63	4.75	4.56	4.56	183200
1995-06-28	4.75	4.75	4.56	4.56	27600
1995-06-29	4.75	4.75	4.56	4.69	44400
1995-06-30	4.56	4.75	4.56	4.75	28400
1995-07-03	4.56	4.66	4.56	4.66	12000
1995-07-05	4.75	4.88	4.56	4.75	120400
1995-07-06	4.75	5.06	4.75	5.00	240400
1995-07-07	5.06	5.13	4.94	5.13	378000
1995-07-10	5.19	5.56	5.19	5.50	452400
1995-07-11	5.50	5.75	5.38	5.75	490400
1995-07-12	5.75	5.88	5.63	5.75	184000
1995-07-13	5.88	6.13	5.75	5.94	291600
1995-07-14	6.00	6.00	5.81	5.81	188800
1995-07-17	5.81	5.94	5.50	5.50	384000
1995-07-18	5.63	5.63	5.50	5.53	665200
1995-07-19	5.50	5.69	5.45	5.45	414800
1995-07-20	5.44	5.56	5.44	5.44	122000
1995-07-21	5.56	5.56	5.25	5.41	94000
1995-07-24	5.41	5.41	5.25	5.25	164400
1995-07-25	5.38	5.38	5.00	5.19	288400
1995-07-26	5.13	5.25	5.13	5.22	245200
1995-07-27	5.31	5.38	5.19	5.31	104800
1995-07-28	5.25	5.38	5.25	5.38	38000
1995-07-31	5.25	5.38	5.25	5.25	90800
1995-08-01	5.38	5.38	5.13	5.13	190800
1995-08-02	5.31	5.31	5.13	5.24	16400
1995-08-03	5.19	5.25	5.13	5.13	27600
1995-08-04	5.13	5.19	5.06	5.06	64400
1995-08-07	5.00	5.19	5.00	5.13	235600
1995-08-08	5.19	5.19	5.13	5.19	192800
1995-08-09	5.19	5.31	5.16	5.25	179200
1995-08-10	5.31	5.44	5.25	5.25	111200
1995-08-11	5.38	5.38	5.25	5.31	46400
1995-08-14	5.19	5.38	5.19	5.38	11200
1995-08-15	5.38	5.38	5.19	5.38	40800
1995-08-16	5.38	5.38	5.19	5.19	22400
1995-08-17	5.19	5.44	5.19	5.38	147200
1995-08-18	5.31	5.44	5.31	5.31	80400
1995-08-21	5.44	5.44	5.31	5.31	19600
1995-08-22	5.44	5.56	5.38	5.53	164400
1995-08-23	5.56	5.75	5.50	5.75	90000
1995-08-24	5.56	5.75	5.56	5.75	57600
1995-08-25	5.72	5.72	5.56	5.63	8000
1995-08-28	5.56	5.56	5.38	5.38	82800
1995-08-29	5.38	5.50	5.31	5.34	38000
1995-08-30	5.44	6.06	5.38	5.81	516400
1995-08-31	5.75	5.94	5.69	5.88	52000
1995-09-01	5.94	5.94	5.81	5.81	7200
1995-09-05	5.81	6.13	5.81	6.13	60800
1995-09-06	6.06	6.25	6.06	6.13	73600
1995-09-07	6.22	6.25	6.13	6.25	69200
1995-09-08	6.13	6.25	6.13	6.13	30400
1995-09-11	6.13	6.25	6.13	6.19	98800
1995-09-12	6.13	6.31	6.13	6.19	104000
1995-09-13	6.19	6.31	6.19	6.31	134800
1995-09-14	6.31	6.31	6.19	6.28	744000
1995-09-15	6.19	6.31	6.19	6.28	118800
1995-09-18	6.19	6.31	6.19	6.25	14000
1995-09-19	6.19	6.31	6.19	6.28	25200
1995-09-20	6.31	6.53	6.19	6.50	154400
1995-09-21	6.38	6.50	6.31	6.31	34400
1995-09-22	6.31	6.31	6.31	6.31	8000
1995-09-25	6.44	6.44	6.25	6.38	81200
1995-09-26	6.19	6.31	6.19	6.31	206000
1995-09-27	6.22	6.22	6.19	6.19	32000
1995-09-28	6.13	6.31	6.13	6.22	7600
1995-09-29	6.31	6.44	6.31	6.34	137200
1995-10-02	6.31	6.44	6.25	6.25	134000
1995-10-03	6.38	6.38	6.19	6.31	141200
1995-10-04	6.25	6.34	6.25	6.25	46400
1995-10-05	6.38	6.38	6.25	6.31	8400
1995-10-06	6.34	6.38	6.25	6.38	53600
1995-10-09	6.25	6.28	6.19	6.28	172400
1995-10-10	6.25	6.31	6.06	6.19	414800
1995-10-11	6.19	6.22	6.00	6.00	194000
1995-10-12	6.00	6.06	5.75	5.88	182800
1995-10-13	5.94	6.19	5.81	6.16	162400
1995-10-16	6.00	6.38	6.00	6.25	142000
1995-10-17	6.31	6.31	6.19	6.25	74000
1995-10-18	6.31	6.75	6.31	6.56	278800
1995-10-19	6.50	6.75	6.44	6.44	377600
1995-10-20	6.44	6.56	6.19	6.19	116000
1995-10-23	6.19	6.25	5.88	6.03	121200
1995-10-24	6.06	6.19	5.97	6.19	130800
1995-10-25	6.25	6.50	6.25	6.31	586400
1995-10-26	6.44	6.44	6.28	6.28	89600
1995-10-27	6.38	6.38	6.25	6.25	49200
1995-10-30	6.38	6.75	6.38	6.56	149600
1995-10-31	6.56	6.75	6.56	6.75	48000
1995-11-01	6.56	6.94	6.56	6.88	226800
1995-11-02	6.81	7.19	6.81	7.00	192000
1995-11-03	7.16	7.25	7.13	7.13	254400
1995-11-06	7.25	7.25	7.13	7.19	51600
1995-11-07	7.13	7.25	7.09	7.09	308400
1995-11-08	7.19	7.38	7.13	7.19	620800
1995-11-09	7.38	7.38	7.19	7.38	50000
1995-11-10	7.19	7.31	7.19	7.19	35600
1995-11-13	7.25	7.44	7.19	7.44	157600
1995-11-14	7.44	7.44	7.25	7.25	42000
1995-11-15	7.25	7.31	6.88	7.06	108000
1995-11-16	6.94	7.06	6.88	7.06	56000
1995-11-17	6.88	7.06	6.88	6.88	5600
1995-11-20	7.06	7.13	6.88	7.00	98800
1995-11-21	7.00	7.06	6.94	7.06	78000
1995-11-22	7.13	7.13	7.00	7.00	3200
1995-11-24	7.13	7.13	7.13	7.13	400
1995-11-27	7.06	7.44	7.06	7.31	119200
1995-11-28	7.44	7.44	7.25	7.31	749200
1995-11-29	7.25	7.31	7.25	7.25	30000
1995-11-30	7.25	7.44	7.25	7.31	49600
1995-12-01	7.25	7.63	7.25	7.63	142000
1995-12-04	7.63	7.88	7.50	7.88	232400
1995-12-05	7.75	8.13	7.75	8.09	190400
1995-12-06	7.94	8.25	7.94	8.06	113600
1995-12-07	8.13	8.44	8.00	8.22	377600
1995-12-08	8.13	8.34	8.13	8.31	26400
1995-12-11	8.13	8.31	8.13	8.31	9200
1995-12-12	8.13	8.31	8.13	8.13	121200
1995-12-13	8.13	8.25	8.13	8.16	54800
1995-12-14	8.13	8.25	8.13	8.13	20000
1995-12-15	8.13	8.25	8.13	8.25	11600
1995-12-18	8.13	8.25	8.13	8.19	474800
1995-12-19	8.25	8.25	8.06	8.08	37600
1995-12-20	8.06	8.38	8.06	8.25	142400
1995-12-21	8.38	8.38	8.19	8.19	100000
1995-12-22	8.44	8.56	8.38	8.53	137600
1995-12-26	8.56	8.63	8.38	8.50	34800
1995-12-27	8.38	8.63	8.31	8.44	165600
1995-12-28	8.38	8.53	8.38	8.44	133600
1995-12-29	8.56	8.56	8.19	8.19	79600
1996-01-02	8.38	8.38	7.88	7.91	228400
1996-01-03	7.94	8.19	7.94	8.19	282000
1996-01-04	8.00	8.13	8.00	8.03	119200
1996-01-05	8.00	8.06	7.25	7.50	300000
1996-01-08	7.50	7.56	7.50	7.56	14400
1996-01-09	7.56	7.59	7.19	7.19	79600
1996-01-10	6.94	7.13	6.84	7.13	158800
1996-01-11	7.25	7.50	7.00	7.44	170400
1996-01-12	7.50	7.56	7.31	7.56	29600
1996-01-15	7.31	7.56	7.31	7.31	14400
1996-01-16	7.56	7.56	7.00	7.06	140800
1996-01-17	7.25	7.25	7.00	7.00	16800
1996-01-18	7.22	7.34	7.16	7.34	190400
1996-01-19	7.13	7.56	7.13	7.50	91200
1996-01-22	7.44	7.94	7.44	7.91	254400
1996-01-23	7.75	7.88	7.69	7.81	43200
1996-01-24	7.69	8.06	7.63	8.00	207200
1996-01-25	8.19	8.31	7.94	8.28	314000
1996-01-26	8.13	8.19	8.00	8.05	143600
1996-01-29	8.19	8.19	7.88	7.88	230400
1996-01-30	7.88	8.03	7.88	8.03	26000
1996-01-31	7.88	8.25	7.88	8.16	252800
1996-02-01	8.06	8.28	8.06	8.25	34800
1996-02-02	8.31	8.44	8.06	8.25	142800
1996-02-05	8.44	8.53	8.25	8.44	51600
1996-02-06	8.38	8.53	8.38	8.50	101200
1996-02-07	8.50	9.19	8.38	8.88	290000
1996-02-08	8.75	8.94	8.44	8.75	130800
1996-02-09	8.69	8.81	8.50	8.75	78000
1996-02-12	8.50	8.75	8.50	8.75	19600
1996-02-13	8.44	8.63	8.41	8.48	308800
1996-02-14	8.38	8.63	8.38	8.48	124400
1996-02-15	8.63	8.81	8.63	8.81	61200
1996-02-16	8.69	8.75	8.56	8.66	43600
1996-02-20	8.38	8.69	8.38	8.50	39600
1996-02-21	8.44	8.63	8.38	8.38	63600
1996-02-22	8.38	8.75	8.38	8.44	166800
1996-02-23	8.38	8.63	8.38	8.38	14400
1996-02-26	8.38	8.63	8.38	8.63	38800
1996-02-27	8.38	8.50	8.38	8.38	15200
1996-02-28	8.63	8.63	8.38	8.38	10000
1996-02-29	8.56	8.56	8.38	8.50	15600
1996-03-01	8.38	8.81	8.38	8.56	140400
1996-03-04	8.75	8.75	8.31	8.56	184400
1996-03-05	8.56	8.72	8.50	8.72	134800
1996-03-06	8.72	8.94	8.50	8.88	117200
1996-03-07	8.75	9.63	8.75	9.56	166400
1996-03-08	9.19	9.75	8.94	8.94	260400
1996-03-11	9.19	9.50	8.94	9.19	160800
1996-03-12	9.38	9.38	9.19	9.19	47600
1996-03-13	9.19	9.38	8.88	8.88	44800
1996-03-14	8.81	9.06	8.81	8.81	3600
1996-03-15	8.81	9.06	8.81	8.81	9200
1996-03-18	8.81	8.94	8.75	8.88	35600
1996-03-19	9.00	9.13	8.88	9.03	56400
1996-03-20	9.06	9.31	8.88	9.19	242400
1996-03-21	9.38	9.81	9.38	9.63	256800
1996-03-22	9.69	9.69	9.44	9.63	39200
1996-03-25	9.50	9.88	9.44	9.63	208000
1996-03-26	9.31	9.50	9.19	9.31	35600
1996-03-27	9.38	9.38	9.06	9.13	2800
1996-03-28	9.06	9.19	9.06	9.19	1600
1996-03-29	9.38	9.50	9.06	9.50	48800
1996-04-01	9.44	9.56	9.25	9.28	324400
1996-04-02	9.25	9.44	9.13	9.38	100800
1996-04-03	9.56	9.56	9.19	9.38	101600
1996-04-04	9.38	9.38	9.06	9.13	42400
1996-04-08	9.06	9.06	8.44	8.63	152000
1996-04-09	8.88	8.94	8.75	8.91	143200
1996-04-10	8.94	9.56	8.88	9.14	252800
1996-04-11	9.44	9.50	9.31	9.50	116400
1996-04-12	9.31	9.56	9.31	9.50	80400
1996-04-15	9.56	9.56	9.38	9.38	14400
1996-04-16	9.53	9.75	9.50	9.75	127600
1996-04-17	9.81	10.00	8.69	8.94	405200
1996-04-18	8.75	8.75	8.25	8.69	477200
1996-04-19	8.63	8.69	8.56	8.63	76800
1996-04-22	8.56	8.81	8.56	8.81	245200
1996-04-23	8.81	8.88	8.69	8.69	52000
1996-04-24	8.88	8.88	8.69	8.75	190800
1996-04-25	8.88	8.94	8.69	8.69	57600
1996-04-26	8.94	8.94	7.88	8.19	348400
1996-04-29	8.50	8.50	8.19	8.25	380800
1996-04-30	8.19	8.50	8.19	8.28	153200
1996-05-01	8.34	8.69	8.19	8.63	295600
1996-05-02	8.44	8.69	8.38	8.38	40400
1996-05-03	8.56	8.61	8.25	8.61	75600
1996-05-06	8.25	8.50	8.00	8.00	252000
1996-05-07	8.03	8.50	8.00	8.38	150000
1996-05-08	8.13	8.38	7.94	7.94	68000
1996-05-09	7.94	8.50	7.94	8.44	77200
1996-05-10	8.25	8.75	8.19	8.44	56000
1996-05-13	8.75	9.06	8.38	9.00	169200
1996-05-14	9.25	9.25	8.94	8.94	41200
1996-05-15	9.19	9.19	8.88	9.19	18400
1996-05-16	8.88	9.25	8.88	9.09	360000
1996-05-17	9.25	9.38	9.00	9.31	46000
1996-05-20	9.38	9.38	9.00	9.00	74400
1996-05-21	9.00	9.38	9.00	9.25	45200
1996-05-22	9.25	9.25	8.75	9.19	141200
1996-05-23	9.09	9.50	8.94	9.44	96400
1996-05-24	9.19	9.63	9.19	9.25	153200
1996-05-28	9.27	9.63	9.25	9.31	146000
1996-05-29	9.38	9.69	9.31	9.63	36400
1996-05-30	9.38	9.75	9.38	9.75	20400
1996-05-31	9.75	10.06	9.50	10.06	286800
1996-06-03	10.06	10.13	9.81	10.13	142800
1996-06-04	10.31	11.00	10.00	10.63	271600
1996-06-05	10.69	10.69	10.38	10.63	75600
1996-06-06	10.69	10.69	10.44	10.69	952800
1996-06-07	10.25	10.50	10.19	10.25	31600
1996-06-10	10.44	10.50	10.13	10.13	92400
1996-06-11	10.13	10.31	10.06	10.06	10000
1996-06-12	10.31	10.31	10.00	10.25	148000
1996-06-13	9.88	10.19	9.88	10.19	15200
1996-06-14	9.88	10.19	9.88	10.13	387200
1996-06-17	10.03	10.19	9.88	10.19	246000
1996-06-18	10.19	10.19	9.44	9.44	94400
1996-06-19	9.44	9.63	9.38	9.38	66800
1996-06-20	9.41	9.41	8.94	9.25	48800
1996-06-21	9.19	9.50	9.13	9.38	34000
1996-06-24	9.13	9.38	9.13	9.13	73200
1996-06-25	9.31	9.38	9.14	9.14	4000
1996-06-26	9.38	9.38	9.13	9.13	87600
1996-06-27	9.00	9.31	9.00	9.31	80000
1996-06-28	9.19	9.31	9.00	9.31	135200
1996-07-01	9.00	9.38	9.00	9.28	130000
1996-07-02	9.38	9.38	9.19	9.38	64000
1996-07-03	9.38	9.38	9.38	9.38	2400
1996-07-05	9.19	9.19	8.75	8.78	88800
1996-07-08	8.31	8.50	8.06	8.31	237200
1996-07-09	8.50	8.91	8.44	8.69	172800
1996-07-10	8.69	8.81	8.31	8.31	70400
1996-07-11	8.41	8.72	8.19	8.50	75600
1996-07-12	8.44	8.50	8.44	8.44	12800
1996-07-15	8.44	8.50	7.88	7.88	132000
1996-07-16	8.19	8.44	7.19	7.25	168800
1996-07-17	8.00	8.31	7.50	7.69	248000
1996-07-18	7.44	8.50	7.44	8.50	159600
1996-07-19	8.13	8.31	8.13	8.31	14400
1996-07-22	8.06	8.38	8.06	8.25	42400
1996-07-23	8.13	8.50	8.13	8.13	29600
1996-07-24	8.13	8.63	8.13	8.63	94800
1996-07-25	8.31	8.31	8.31	8.31	2800
1996-07-26	8.31	8.69	8.31	8.31	14400
1996-07-29	8.63	8.69	8.63	8.69	10800
1996-07-30	8.50	9.00	8.31	8.81	82800
1996-07-31	8.88	9.72	8.88	9.66	222000
1996-08-01	9.69	10.00	9.31	9.63	623200
1996-08-02	9.88	10.06	9.75	10.06	122400
1996-08-05	10.13	10.38	9.31	9.50	298400
1996-08-06	9.44	9.56	9.31	9.50	179200
1996-08-07	9.88	9.88	9.50	9.88	51600
1996-08-08	9.81	10.13	9.69	10.06	46000
1996-08-09	9.75	10.11	9.75	9.75	30800
1996-08-12	9.75	10.13	9.56	9.81	88000
1996-08-13	9.88	9.88	9.50	9.69	52000
1996-08-14	9.50	9.88	9.50	9.50	11600
1996-08-15	9.64	9.66	9.25	9.56	149200
1996-08-16	9.38	9.47	9.38	9.38	106400
1996-08-19	9.38	9.50	9.13	9.13	105600
1996-08-20	9.25	9.25	9.13	9.13	3600
1996-08-21	9.13	9.50	9.13	9.19	110000
1996-08-22	9.50	9.50	9.13	9.31	31200
1996-08-23	9.16	9.19	9.13	9.16	216000
1996-08-26	9.13	9.13	9.13	9.13	400
1996-08-27	9.13	9.50	9.13	9.50	172000
1996-08-28	9.50	9.50	9.19	9.19	126000
1996-08-29	9.25	9.50	9.25	9.31	84000
1996-08-30	9.50	9.50	9.25	9.38	35200
1996-09-03	9.25	9.31	9.00	9.25	27600
1996-09-04	9.00	9.31	9.00	9.28	10800
1996-09-05	8.94	9.25	8.94	9.25	8800
1996-09-06	8.94	9.31	8.94	9.31	800
1996-09-09	9.31	9.31	9.09	9.22	124400
1996-09-10	9.25	9.28	9.06	9.22	24400
1996-09-11	9.06	9.06	9.06	9.06	2400
1996-09-12	9.38	9.38	9.06	9.38	31600
1996-09-13	9.13	9.38	9.00	9.00	189200
1996-09-16	9.09	9.13	8.44	8.63	135200
1996-09-17	8.56	8.69	8.31	8.66	36000
1996-09-18	8.31	8.50	7.88	8.47	313600
1996-09-19	8.81	8.81	8.66	8.75	275200
1996-09-20	8.56	8.66	8.56	8.56	584000
1996-09-23	8.66	8.69	8.50	8.50	126400
1996-09-25	8.50	8.81	8.31	8.50	31600
1996-09-26	8.25	8.69	8.25	8.50	59200
1996-09-27	8.75	8.81	8.50	8.75	77600
1996-09-30	8.50	8.75	8.31	8.56	95600
1996-10-01	8.50	8.53	8.50	8.50	89200
1996-10-02	8.34	8.34	8.34	8.34	400
1996-10-03	8.50	8.50	8.25	8.25	8400
1996-10-04	8.56	8.56	8.31	8.56	30000
1996-10-07	8.25	8.56	8.25	8.25	65200
1996-10-08	8.25	8.50	8.00	8.00	106000
1996-10-09	8.25	8.38	8.00	8.38	2800
1996-10-10	8.03	8.19	8.00	8.03	1574400
1996-10-11	8.00	8.19	7.88	8.00	97200
1996-10-14	7.88	7.88	7.75	7.75	40000
1996-10-15	7.75	7.81	7.00	7.25	241200
1996-10-16	7.13	7.50	7.13	7.34	401200
1996-10-17	7.56	7.56	7.31	7.38	332400
1996-10-18	7.38	7.75	7.38	7.38	38400
1996-10-21	7.38	7.75	7.38	7.38	308400
1996-10-22	7.38	7.75	7.00	7.13	835600
1996-10-23	7.44	7.94	7.25	7.84	289600
1996-10-24	7.94	8.31	7.91	8.25	204800
1996-10-25	8.00	8.31	8.00	8.31	501200
1996-10-28	8.31	8.31	8.06	8.31	81200
1996-10-29	8.00	8.31	8.00	8.06	57200
1996-10-30	8.00	8.03	7.69	7.94	94000
1996-10-31	7.69	7.81	7.50	7.69	370400
1996-11-01	7.63	7.81	7.44	7.44	5200
1996-11-04	7.81	7.81	7.25	7.25	192400
1996-11-05	7.25	7.25	7.00	7.25	84400
1996-11-06	7.31	7.88	7.31	7.88	149200
1996-11-07	7.88	8.69	7.75	8.25	437600
1996-11-08	8.50	8.81	8.00	8.38	254400
1996-11-11	8.31	8.38	8.00	8.00	128000
1996-11-12	7.88	8.31	7.88	8.25	120400
1996-11-13	8.31	8.34	7.88	8.25	165200
1996-11-14	8.25	8.25	8.00	8.00	44400
1996-11-15	8.00	8.69	8.00	8.59	244000
1996-11-18	8.31	8.69	8.31	8.69	4800
1996-11-19	8.31	8.47	8.06	8.31	90400
1996-11-20	8.06	8.31	7.38	7.78	122800
1996-11-21	7.94	8.06	7.19	7.63	146800
1996-11-22	7.50	8.00	7.44	7.63	87600
1996-11-25	7.69	7.88	7.50	7.56	384000
1996-11-26	7.50	7.75	7.19	7.25	44400
1996-11-27	7.25	7.56	7.25	7.25	60800
1996-11-29	7.50	7.50	7.50	7.50	2000
1996-12-02	7.56	7.75	7.50	7.63	49200
1996-12-03	7.81	8.00	7.66	7.72	292400
1996-12-04	7.81	7.81	7.56	7.59	109200
1996-12-05	7.75	7.75	7.50	7.53	68400
1996-12-06	7.38	7.69	7.06	7.50	83600
1996-12-09	7.50	7.56	7.31	7.31	72000
1996-12-10	7.56	7.56	7.31	7.47	35600
1996-12-11	7.13	7.44	7.13	7.25	12800
1996-12-12	7.38	7.50	7.25	7.25	18000
1996-12-13	7.19	7.44	7.19	7.19	73200
1996-12-16	7.31	7.56	7.31	7.53	94000
1996-12-17	7.50	7.69	7.31	7.56	12400
1996-12-18	7.47	7.47	6.94	7.25	356800
1996-12-19	7.19	7.25	7.06	7.16	52000
1996-12-20	7.31	7.44	7.13	7.38	78400
1996-12-23	7.25	7.63	7.25	7.28	83600
1996-12-24	7.63	7.63	7.59	7.63	60400
1996-12-26	7.63	7.63	7.38	7.38	8800
1996-12-27	7.38	7.50	7.38	7.47	6000
1996-12-30	7.38	7.63	7.13	7.16	54800
1996-12-31	7.09	7.44	7.09	7.38	155200
1997-01-02	7.69	8.00	7.56	7.88	348400
1997-01-03	7.63	7.88	7.38	7.69	76000
1997-01-06	7.69	7.69	7.41	7.44	290800
1997-01-07	7.38	7.38	7.00	7.00	56800
1997-01-08	7.31	7.56	7.06	7.13	79600
1997-01-09	7.31	7.50	7.06	7.50	40800
1997-01-10	7.44	7.63	7.25	7.47	84000
1997-01-13	7.38	7.69	7.38	7.56	44000
1997-01-14	7.44	8.06	7.44	7.94	199600
1997-01-15	7.92	8.13	7.69	8.00	150000
1997-01-16	7.69	7.94	7.69	7.69	20800
1997-01-17	7.88	7.88	7.44	7.75	85200
1997-01-20	7.69	7.75	7.38	7.69	51200
1997-01-21	7.69	8.44	7.69	8.31	227600
1997-01-22	8.06	8.44	8.06	8.06	56000
1997-01-23	8.38	8.38	8.06	8.06	66400
1997-01-24	8.06	8.25	8.00	8.00	40400
1997-01-27	8.13	8.25	8.00	8.25	170000
1997-01-28	8.06	8.38	8.06	8.06	183600
1997-01-29	8.44	9.44	8.25	9.44	328000
1997-01-30	9.06	9.38	8.63	8.63	163200
1997-01-31	8.94	8.94	8.44	8.81	142400
1997-02-03	8.81	8.81	8.63	8.63	7600
1997-02-04	8.94	9.25	8.69	9.06	171600
1997-02-05	9.13	9.22	8.81	8.89	141600
1997-02-06	8.88	9.19	8.88	9.19	3200
1997-02-07	9.19	9.38	9.00	9.00	79200
1997-02-10	9.31	9.31	8.75	9.13	83200
1997-02-11	8.81	8.81	8.81	8.81	4000
1997-02-12	8.81	9.25	8.75	8.94	161600
1997-02-13	8.69	9.00	8.63	8.69	52000
1997-02-14	8.63	8.88	8.19	8.63	132400
1997-02-18	8.50	8.88	8.50	8.69	14400
1997-02-19	8.75	8.75	8.50	8.50	211600
1997-02-20	8.50	8.84	8.38	8.38	71600
1997-02-21	8.56	8.56	8.31	8.44	42400
1997-02-24	8.44	8.44	8.13	8.25	306400
1997-02-25	8.50	8.50	8.22	8.47	42000
1997-02-26	8.19	8.56	8.13	8.31	95200
1997-02-27	8.50	8.50	7.88	7.88	176800
1997-02-28	7.81	8.00	7.56	7.63	137600
1997-03-03	7.56	7.63	7.31	7.31	60000
1997-03-04	7.38	7.56	7.25	7.31	116800
1997-03-05	7.33	7.44	7.13	7.13	70800
1997-03-06	7.44	7.44	7.33	7.33	3200
1997-03-07	7.19	7.63	7.19	7.31	98400
1997-03-10	7.31	7.63	7.31	7.63	8000
1997-03-11	7.69	7.69	7.38	7.38	866800
1997-03-12	7.69	7.69	7.38	7.38	140000
1997-03-13	7.38	7.63	7.38	7.38	56800
1997-03-14	7.59	7.69	7.44	7.44	148400
1997-03-17	7.44	7.44	7.00	7.09	126800
1997-03-18	7.06	7.06	6.91	6.91	24800
1997-03-19	6.91	6.94	6.38	6.56	121600
1997-03-20	6.72	6.72	6.25	6.53	108000
1997-03-21	6.53	6.59	6.25	6.31	260800
1997-03-24	6.56	6.75	6.38	6.72	74000
1997-03-25	6.88	6.88	6.50	6.63	86000
1997-03-26	6.47	6.50	6.38	6.47	61200
1997-03-27	6.38	6.50	6.38	6.50	10400
1997-03-31	6.41	6.50	6.31	6.31	50800
1997-04-01	6.25	6.50	6.25	6.38	63600
1997-04-02	6.50	6.50	6.00	6.31	109200
1997-04-03	6.16	6.31	6.00	6.16	311600
1997-04-04	6.13	6.50	6.13	6.41	315600
1997-04-07	6.81	7.44	6.63	7.09	220000
1997-04-08	6.94	7.25	6.94	6.97	111600
1997-04-09	7.25	7.25	6.88	7.00	222800
1997-04-10	6.97	6.97	6.75	6.94	140400
1997-04-11	6.75	6.75	6.69	6.69	16000
1997-04-14	6.94	6.94	6.47	6.47	498800
1997-04-15	6.75	6.88	6.50	6.75	487600
1997-04-16	6.81	7.06	6.50	7.03	132800
1997-04-17	7.19	8.09	7.19	7.56	512800
1997-04-18	7.94	8.00	7.75	7.75	72400
1997-04-21	8.00	8.00	7.75	7.75	71600
1997-04-22	7.75	7.91	7.75	7.84	88400
1997-04-23	7.75	7.84	7.56	7.56	30800
1997-04-24	7.88	7.88	7.56	7.88	13600
1997-04-25	7.56	8.19	7.56	8.19	82800
1997-04-28	8.25	8.63	7.88	8.00	273200
1997-04-29	7.88	8.00	7.56	8.00	264400
1997-04-30	7.75	8.00	7.72	7.75	92000
1997-05-01	7.88	7.88	7.81	7.81	3200
1997-05-02	8.00	8.16	7.75	7.94	88400
1997-05-05	7.94	8.97	7.94	8.41	616400
1997-05-06	8.38	9.00	8.38	8.94	170000
1997-05-07	8.72	9.00	8.72	9.00	34800
1997-05-08	8.72	9.00	8.72	8.97	109200
1997-05-09	8.81	8.88	8.69	8.88	90800
1997-05-12	8.69	9.00	8.69	8.78	308800
1997-05-13	8.75	9.00	8.69	8.94	72400
1997-05-14	8.69	9.19	8.69	9.06	366800
1997-05-15	9.00	9.19	9.00	9.00	874800
1997-05-16	9.25	9.25	8.97	9.06	51200
1997-05-19	9.25	9.34	9.03	9.28	375600
1997-05-20	9.31	9.84	9.06	9.63	526000
1997-05-21	9.78	10.06	9.50	9.94	260800
1997-05-22	9.72	9.84	9.16	9.41	181200
1997-05-23	9.53	10.09	9.41	9.81	456000
1997-05-27	10.06	10.06	9.44	9.44	156000
1997-05-28	9.44	9.50	9.44	9.44	12000
1997-05-29	9.63	9.81	9.63	9.75	355200
1997-05-30	9.31	9.59	9.31	9.53	197600
1997-06-02	9.56	9.66	9.44	9.53	247600
1997-06-03	9.44	9.63	9.44	9.50	401600
1997-06-04	9.44	9.63	9.44	9.63	14000
1997-06-05	9.44	9.59	9.44	9.50	28000
1997-06-06	9.44	9.53	9.44	9.53	13600
1997-06-09	9.53	9.63	9.44	9.63	20400
1997-06-10	9.44	9.47	9.25	9.44	135200
1997-06-11	9.50	9.50	9.41	9.41	1200
1997-06-12	9.31	9.47	9.31	9.34	51200
1997-06-13	9.31	9.81	9.31	9.81	106400
1997-06-16	9.50	9.84	9.44	9.81	96000
1997-06-17	9.88	10.16	9.69	9.75	262800
1997-06-18	9.88	9.94	9.69	9.69	21600
1997-06-19	9.69	9.81	9.69	9.72	35200
1997-06-20	9.69	9.84	9.63	9.66	83600
1997-06-23	9.63	9.84	9.56	9.66	38800
1997-06-24	9.72	9.75	9.67	9.67	34400
1997-06-25	9.81	9.81	9.69	9.72	207600
1997-06-26	9.69	9.75	9.69	9.69	43600
1997-06-27	9.69	9.81	9.69	9.75	110400
1997-06-30	9.75	9.88	9.69	9.75	382800
1997-07-01	9.88	9.88	9.50	9.59	88000
1997-07-02	9.50	9.53	9.50	9.53	5600
1997-07-03	9.50	9.72	9.50	9.50	10800
1997-07-07	9.50	9.81	9.50	9.50	42000
1997-07-08	9.50	9.75	9.19	9.19	218800
1997-07-09	9.13	9.16	8.69	9.00	513200
1997-07-10	9.06	9.06	8.88	8.94	162800
1997-07-11	9.19	9.19	8.94	9.09	107600
1997-07-14	8.88	9.50	8.88	9.50	296800
1997-07-15	9.55	10.06	9.55	9.94	158000
1997-07-16	10.00	10.00	9.72	9.88	159200
1997-07-17	9.66	10.00	9.44	9.63	167600
1997-07-18	9.56	9.69	9.22	9.22	76000
1997-07-21	9.22	9.56	9.22	9.25	66800
1997-07-22	9.22	9.84	9.22	9.69	110400
1997-07-23	9.84	10.63	9.84	10.44	381200
1997-07-24	10.44	10.44	10.03	10.22	128000
1997-07-25	10.31	11.16	10.31	10.94	282400
1997-07-28	10.88	11.38	10.81	11.09	314800
1997-07-29	10.84	11.38	10.56	10.97	416400
1997-07-30	10.97	11.25	10.25	10.31	145600
1997-07-31	10.31	10.63	10.19	10.31	49600
1997-08-01	10.19	10.44	9.88	10.27	214800
1997-08-04	10.31	10.31	10.03	10.03	36400
1997-08-05	9.88	10.31	9.88	10.20	65600
1997-08-06	10.00	10.03	9.69	9.81	220400
1997-08-07	9.88	9.88	9.44	9.47	123200
1997-08-08	9.31	9.63	8.88	9.50	637600
1997-08-11	9.50	9.81	9.50	9.81	11600
1997-08-12	9.78	9.81	9.72	9.78	103200
1997-08-13	9.91	9.97	9.75	9.84	27600
1997-08-14	10.00	10.63	9.88	10.28	149600
1997-08-15	10.28	10.63	10.19	10.19	86400
1997-08-18	10.31	10.55	10.25	10.53	58400
1997-08-19	10.25	10.69	10.25	10.69	7200
1997-08-20	10.56	10.75	10.38	10.75	91600
1997-08-21	10.31	10.38	10.31	10.38	200400
1997-08-22	10.31	10.63	10.31	10.34	74800
1997-08-25	10.31	10.38	10.31	10.38	2000
1997-08-26	10.63	10.75	10.38	10.38	20000
1997-08-27	10.41	10.81	10.41	10.75	115600
1997-08-28	10.73	11.09	10.73	10.81	140000
1997-08-29	11.06	11.28	10.78	11.28	130000
1997-09-02	11.09	11.13	10.72	10.88	150800
1997-09-03	11.03	11.03	10.72	10.75	38800
1997-09-04	10.72	10.94	10.72	10.72	8800
1997-09-05	10.81	10.81	10.72	10.81	14400
1997-09-08	11.00	11.00	10.72	10.97	84000
1997-09-09	10.75	11.09	10.75	11.09	1600
1997-09-10	11.09	11.09	10.94	10.94	2400
1997-09-11	10.81	11.16	10.81	11.16	36400
1997-09-12	10.94	11.16	10.81	11.06	88400
1997-09-15	10.81	11.13	10.81	10.81	9200
1997-09-16	11.13	11.50	11.06	11.50	136000
1997-09-17	11.50	11.56	10.97	11.06	111200
1997-09-18	11.03	11.13	11.00	11.03	34000
1997-09-19	10.97	11.13	10.97	11.00	34400
1997-09-22	10.97	11.13	10.97	11.03	66400
1997-09-23	11.03	11.13	11.03	11.06	18000
1997-09-24	11.06	11.31	10.75	11.13	333200
1997-09-25	10.94	11.22	10.94	10.94	14400
1997-09-26	10.94	11.50	10.94	11.00	136000
1997-09-29	11.28	11.34	11.00	11.25	21600
1997-09-30	11.34	11.53	11.00	11.38	68000
1997-10-01	11.56	11.75	11.38	11.75	56400
1997-10-02	11.63	12.09	11.63	11.84	86800
1997-10-03	12.13	12.13	11.84	12.06	10800
1997-10-06	12.13	12.38	11.81	12.38	100000
1997-10-07	12.38	12.41	12.00	12.16	85200
1997-10-08	12.38	12.38	11.50	11.69	101600
1997-10-09	11.81	12.25	11.69	11.91	83200
1997-10-10	12.13	12.25	11.88	12.25	13600
1997-10-13	12.25	12.25	11.69	12.00	44800
1997-10-14	12.00	12.00	11.66	11.66	2400
1997-10-15	11.56	11.69	11.31	11.69	68800
1997-10-16	11.81	12.19	11.75	11.94	198400
1997-10-17	11.88	11.88	11.69	11.69	32800
1997-10-20	11.69	11.69	11.69	11.69	8400
1997-10-21	12.00	12.00	11.50	11.75	63600
1997-10-22	11.81	12.00	11.63	11.63	14000
1997-10-23	11.63	11.63	10.19	10.88	119200
1997-10-24	11.19	11.44	11.00	11.25	128000
1997-10-27	11.19	11.44	10.81	10.81	67200
1997-10-28	10.50	11.50	10.34	11.50	169200
1997-10-29	11.63	12.00	11.25	11.83	121600
1997-10-30	11.81	11.81	11.13	11.81	19200
1997-10-31	11.13	12.19	11.13	12.19	60800
1997-11-03	11.88	13.00	11.88	12.53	70400
1997-11-04	12.69	12.84	12.31	12.84	31600
1997-11-05	12.25	12.81	11.88	11.88	43600
1997-11-06	11.63	12.44	11.63	12.19	17400
1997-11-07	12.19	12.25	11.25	11.69	69800
1997-11-10	11.25	11.63	11.25	11.50	9200
1997-11-11	11.38	11.63	11.38	11.63	31600
1997-11-12	11.63	11.63	11.06	11.44	24800
1997-11-13	11.00	11.63	10.88	11.13	63400
1997-11-14	11.63	11.63	11.00	11.38	18200
1997-11-17	11.25	11.75	11.25	11.56	21400
1997-11-18	11.38	11.50	11.38	11.38	56200
1997-11-19	11.13	11.63	11.13	11.31	21400
1997-11-20	11.25	11.91	11.25	11.88	12000
1997-11-21	12.00	12.13	11.75	12.00	39400
1997-11-24	11.50	11.97	11.44	11.97	5200
1997-11-25	12.00	12.00	11.00	11.69	91400
1997-11-26	11.75	12.25	11.13	11.13	136800
1997-11-28	11.25	11.63	11.00	11.63	9400
1997-12-01	11.25	11.50	11.13	11.25	55800
1997-12-02	11.50	12.00	11.50	12.00	66600
1997-12-03	12.00	12.00	11.81	12.00	16800
1997-12-04	12.19	12.75	12.19	12.53	47800
1997-12-05	12.50	13.81	12.50	13.75	116800
1997-12-08	13.38	14.75	13.38	14.25	170000
1997-12-09	14.00	14.81	13.06	13.50	331200
1997-12-10	13.31	13.56	12.75	12.81	71800
1997-12-11	12.75	13.25	11.75	12.63	106000
1997-12-12	12.63	13.00	11.50	11.69	87400
1997-12-15	12.00	12.00	11.38	11.63	38800
1997-12-16	11.44	11.56	11.38	11.38	47000
1997-12-17	12.06	12.50	11.75	12.50	43800
1997-12-18	11.94	12.50	11.75	11.75	23200
1997-12-19	11.75	12.63	11.75	12.25	24000
1997-12-22	12.50	12.63	12.19	12.47	38000
1997-12-23	12.13	12.75	12.13	12.50	52200
1997-12-24	12.56	12.56	12.25	12.25	30000
1997-12-26	12.25	12.56	12.25	12.56	3400
1997-12-29	12.63	12.63	12.13	12.25	33000
1997-12-30	12.25	12.69	11.63	12.44	156600
1997-12-31	12.19	13.50	12.19	13.25	163600
1998-01-02	13.44	13.44	12.88	12.88	17800
1998-01-05	13.00	13.50	12.88	13.19	17000
1998-01-06	12.75	13.13	12.75	13.13	6000
1998-01-07	13.19	13.19	12.19	12.50	39800
1998-01-08	12.31	12.50	12.13	12.13	36600
1998-01-09	12.16	12.16	10.94	11.31	52800
1998-01-12	10.75	11.13	10.50	10.69	24000
1998-01-13	10.50	11.50	10.50	11.06	106000
1998-01-14	11.56	11.56	11.00	11.25	119400
1998-01-15	11.38	11.38	10.31	10.75	178200
1998-01-16	10.75	11.06	10.69	11.06	168600
1998-01-20	11.06	12.00	10.94	11.81	54000
1998-01-21	12.00	12.13	11.44	11.75	27800
1998-01-22	11.75	12.56	11.44	12.00	72000
1998-01-23	11.75	12.25	11.56	12.13	65000
1998-01-26	12.13	12.13	11.75	11.88	104200
1998-01-27	11.88	12.38	11.88	12.19	121800
1998-01-28	12.38	12.75	12.19	12.69	265000
1998-01-29	12.75	12.88	12.38	12.41	339600
1998-01-30	12.50	12.63	12.31	12.38	215000
1998-02-02	12.38	12.75	12.00	12.63	565200
1998-02-03	12.56	13.88	12.38	13.50	270600
1998-02-04	13.75	14.38	13.13	13.88	305800
1998-02-05	13.94	14.13	13.38	14.00	118800
1998-02-06	14.00	14.00	12.88	13.00	146000
1998-02-09	13.14	13.20	12.88	13.13	190800
1998-02-10	13.06	13.06	13.00	13.00	165000
1998-02-11	13.06	13.06	13.00	13.06	111600
1998-02-12	13.00	13.50	13.00	13.50	140800
1998-02-13	13.50	14.38	13.50	14.31	173200
1998-02-17	14.00	14.31	14.00	14.06	79600
1998-02-18	14.19	14.19	13.56	13.56	40200
1998-02-19	13.88	13.88	12.75	13.19	121800
1998-02-20	13.19	13.25	12.75	12.75	195400
1998-02-23	13.00	14.00	12.75	14.00	117800
1998-02-24	14.13	14.25	13.56	14.00	122200
1998-02-25	14.13	14.38	14.00	14.13	80400
1998-02-26	14.13	14.13	13.88	13.88	42000
1998-02-27	14.19	14.69	14.13	14.69	113800
1998-03-02	14.44	14.75	14.38	14.63	107000
1998-03-03	14.56	15.38	14.56	15.38	287000
1998-03-04	15.00	15.81	15.00	15.38	188800
1998-03-05	15.38	15.56	14.50	14.50	188600
1998-03-06	14.88	15.13	14.50	14.88	113600
1998-03-09	14.50	15.06	14.25	15.06	142800
1998-03-10	15.00	15.38	14.69	15.25	63000
1998-03-11	15.50	15.88	15.19	15.38	30000
1998-03-12	15.38	16.13	15.31	15.81	85800
1998-03-13	16.13	16.13	15.69	16.06	11400
1998-03-16	16.06	16.06	15.25	15.66	81400
1998-03-17	15.50	15.56	14.13	14.88	111000
1998-03-18	15.06	15.06	14.63	14.69	61400
1998-03-19	15.00	15.00	14.47	14.47	57200
1998-03-20	14.25	15.00	14.25	14.94	41400
1998-03-23	14.50	15.00	14.50	14.75	30000
1998-03-24	15.00	15.00	14.25	14.38	18400
1998-03-25	14.81	14.88	14.13	14.63	12800
1998-03-26	14.63	14.63	13.69	13.94	53800
1998-03-27	13.69	14.19	13.44	13.50	40400
1998-03-30	13.50	14.44	13.50	14.25	65600
1998-03-31	14.25	15.06	14.25	14.81	78800
1998-04-01	15.00	15.00	14.38	14.50	131800
1998-04-02	14.75	14.75	14.13	14.13	24800
1998-04-03	14.13	15.00	14.13	15.00	135600
1998-04-06	15.06	15.06	14.63	14.63	208400
1998-04-07	14.75	14.75	14.25	14.33	62800
1998-04-08	14.25	14.69	14.25	14.50	33600
1998-04-09	14.75	15.06	14.69	14.75	63200
1998-04-13	14.88	15.06	14.50	14.63	53800
1998-04-14	14.81	15.06	14.69	15.00	90000
1998-04-15	15.19	16.25	14.88	16.00	218800
1998-04-16	15.81	16.13	15.31	15.50	167400
1998-04-17	15.50	15.50	14.69	15.00	51800
1998-04-20	15.38	15.63	15.25	15.38	46800
1998-04-21	15.63	15.69	14.56	15.69	128200
1998-04-22	15.69	17.00	15.69	16.25	221600
1998-04-23	16.25	16.50	15.94	16.42	99400
1998-04-24	16.44	16.75	15.94	16.06	84600
1998-04-27	16.25	16.50	15.69	16.00	308000
1998-04-28	16.25	16.25	15.19	15.69	40200
1998-04-29	15.56	15.75	15.38	15.75	40200
1998-04-30	15.94	16.19	15.56	16.13	224000
1998-05-01	16.13	17.50	16.13	16.63	315800
1998-05-04	17.13	17.31	16.88	17.00	159600
1998-05-05	16.75	17.00	16.50	16.63	70800
1998-05-06	16.50	16.88	16.50	16.73	19600
1998-05-07	16.50	16.88	16.13	16.50	68600
1998-05-08	16.50	16.81	16.38	16.56	137600
1998-05-11	16.81	17.13	16.75	17.06	24000
1998-05-12	16.75	16.94	16.44	16.44	33800
1998-05-13	16.94	16.94	16.00	16.00	37400
1998-05-14	15.81	16.00	15.50	15.72	31200
1998-05-15	15.69	15.88	14.44	15.00	64400
1998-05-18	14.75	16.00	14.75	15.78	193200
1998-05-19	15.69	16.06	15.69	15.75	18600
1998-05-20	15.81	16.47	15.63	16.19	98800
1998-05-21	16.44	17.25	16.25	16.88	56800
1998-05-22	16.75	17.00	16.19	16.44	29600
1998-05-26	16.44	16.44	15.75	15.75	20200
1998-05-27	15.56	16.25	15.38	15.88	61400
1998-05-28	15.88	16.88	15.88	16.56	108600
1998-05-29	16.69	17.00	16.63	16.88	154000
1998-06-01	16.88	16.94	16.50	16.94	19800
1998-06-02	16.56	17.19	16.50	16.63	89800
1998-06-03	16.50	16.88	16.06	16.06	49800
1998-06-04	16.50	16.50	15.50	15.75	71800
1998-06-05	15.75	15.81	15.25	15.50	283200
1998-06-08	15.50	16.00	15.50	15.91	114200
1998-06-09	15.63	16.00	15.63	15.84	7400
1998-06-10	16.13	16.13	15.50	15.75	11400
1998-06-11	15.81	16.22	15.50	15.89	64200
1998-06-12	16.31	16.38	15.50	16.19	42600
1998-06-15	16.13	16.75	16.06	16.06	170000
1998-06-16	16.69	16.69	16.19	16.19	13400
1998-06-17	16.72	16.72	16.19	16.31	80200
1998-06-18	16.56	16.56	15.63	15.69	229800
1998-06-19	15.56	15.81	14.31	15.13	346800
1998-06-22	15.00	15.81	15.00	15.31	198600
1998-06-23	15.75	16.13	15.63	15.88	98000
1998-06-24	15.75	16.63	15.75	16.63	89800
1998-06-25	16.50	17.06	16.50	17.00	105000
1998-06-26	16.50	17.00	16.50	16.81	93000
1998-06-29	16.88	17.38	16.69	17.38	74400
1998-06-30	17.50	18.19	17.38	17.47	121200
1998-07-01	17.63	18.13	17.38	18.06	226000
1998-07-02	18.25	19.06	18.00	18.25	211600
1998-07-06	18.25	18.63	17.44	17.88	181200
1998-07-07	17.88	18.13	17.50	17.50	37600
1998-07-08	18.25	18.50	17.88	18.19	66200
1998-07-09	17.88	18.44	17.50	18.06	50000
1998-07-10	18.06	18.06	17.47	17.94	8000
1998-07-13	18.06	18.06	17.75	17.75	1400
1998-07-14	17.81	18.13	17.81	17.81	21400
1998-07-15	17.81	18.31	17.81	17.94	50800
1998-07-16	17.88	18.66	17.81	18.38	462400
1998-07-17	18.50	18.63	17.81	17.81	107600
1998-07-20	18.13	18.38	17.81	18.38	42800
1998-07-21	17.81	18.56	17.81	18.19	57400
1998-07-22	18.38	18.56	18.06	18.25	148600
1998-07-23	18.44	18.88	18.19	18.31	293000
1998-07-24	18.31	18.41	18.06	18.06	46600
1998-07-27	18.06	18.50	17.94	18.00	114800
1998-07-28	17.69	17.97	17.56	17.56	128800
1998-07-29	18.06	18.19	17.50	18.00	42200
1998-07-30	17.69	18.81	17.69	18.25	102800
1998-07-31	18.75	18.75	17.94	17.94	37200
1998-08-03	17.88	18.50	17.00	17.03	61600
1998-08-04	17.31	17.31	16.75	16.94	107800
1998-08-05	16.88	17.25	16.13	17.25	71400
1998-08-06	17.06	17.63	16.69	17.00	100800
1998-08-07	17.00	17.50	17.00	17.02	59600
1998-08-10	17.00	17.75	16.91	17.38	15200
1998-08-11	17.00	17.00	16.00	16.69	143200
1998-08-12	16.81	17.48	16.75	17.31	106000
1998-08-13	16.75	17.13	16.56	17.13	36600
1998-08-14	17.00	17.13	16.50	16.75	64600
1998-08-17	16.50	17.69	16.00	17.56	123400
1998-08-18	17.06	18.00	17.06	17.53	31400
1998-08-19	18.00	18.00	17.13	17.50	12800
1998-08-20	17.25	17.38	16.88	17.00	20000
1998-08-21	17.38	17.38	16.44	17.06	23600
1998-08-24	16.81	17.00	16.38	16.38	28600
1998-08-25	16.88	16.88	16.44	16.56	28000
1998-08-26	16.25	16.59	16.00	16.59	36200
1998-08-27	16.00	16.75	15.56	16.50	141600
1998-08-28	16.03	16.56	15.94	16.03	97600
1998-08-31	16.00	16.50	15.75	16.13	218600
1998-09-01	16.00	16.50	15.81	16.50	131800
1998-09-02	16.13	16.88	16.13	16.25	19400
1998-09-03	16.25	16.38	16.19	16.19	96800
1998-09-04	16.38	16.38	16.00	16.13	83400
1998-09-08	16.63	18.25	16.50	18.25	210800
1998-09-09	17.81	18.38	17.81	18.19	163200
1998-09-10	18.00	18.31	17.50	18.09	103800
1998-09-11	18.13	18.75	18.09	18.75	77000
1998-09-14	18.75	19.75	18.75	18.81	169200
1998-09-15	19.00	19.00	18.56	18.88	87000
1998-09-16	18.94	18.94	18.50	18.50	85200
1998-09-17	18.50	18.50	17.13	17.50	180800
1998-09-18	17.88	18.00	17.06	17.50	141400
1998-09-21	17.00	17.36	16.88	17.00	56400
1998-09-22	17.50	17.50	16.94	17.38	249600
1998-09-23	17.38	18.06	17.25	17.44	74400
1998-09-24	17.80	18.00	17.44	17.75	72800
1998-09-25	17.50	17.94	17.44	17.69	31200
1998-09-28	18.00	18.00	17.44	17.97	22800
1998-09-29	17.44	18.13	17.44	18.13	47400
1998-09-30	18.13	18.50	17.53	18.50	62800
1998-10-01	18.00	18.16	17.56	17.69	28800
1998-10-02	18.00	18.00	16.06	16.38	227000
1998-10-05	15.75	16.31	13.75	14.00	376400
1998-10-06	13.00	13.63	12.25	12.50	339800
1998-10-07	12.38	12.75	12.38	12.56	460400
1998-10-08	12.31	12.63	11.19	11.31	314800
1998-10-09	11.50	11.94	11.13	11.50	42800
1998-10-12	13.00	13.25	12.44	12.75	50200
1998-10-13	13.00	13.19	12.50	13.00	8000
1998-10-14	13.19	13.44	12.67	13.44	7400
1998-10-15	13.00	13.56	13.00	13.25	40800
1998-10-16	13.06	16.37	13.06	16.00	339600
1998-10-19	15.44	16.50	15.25	16.13	228400
1998-10-20	16.50	16.94	15.69	15.75	92600
1998-10-21	15.50	15.50	14.69	15.31	129200
1998-10-22	15.00	15.06	14.56	14.97	119400
1998-10-23	15.25	15.25	14.94	15.25	26800
1998-10-26	15.38	15.88	14.50	15.63	36000
1998-10-27	15.63	16.50	15.63	16.00	30600
1998-10-28	16.00	16.50	15.66	16.38	81400
1998-10-29	16.13	16.38	16.00	16.06	32000
1998-10-30	16.38	17.00	16.25	17.00	256200
1998-11-02	16.94	17.81	16.69	17.63	110800
1998-11-03	17.75	17.75	16.94	17.19	115000
1998-11-04	17.50	17.75	17.00	17.25	59200
1998-11-05	17.38	17.88	17.16	17.50	13800
1998-11-06	17.63	17.75	17.56	17.56	10200
1998-11-09	17.31	17.63	17.06	17.56	41000
1998-11-10	17.75	17.75	17.38	17.63	32200
1998-11-11	18.00	18.47	17.75	18.38	65000
1998-11-12	18.13	18.50	18.13	18.25	176800
1998-11-13	18.13	18.75	18.00	18.13	16400
1998-11-16	18.31	18.48	17.94	17.94	106600
1998-11-17	17.94	18.00	17.88	17.88	20600
1998-11-18	18.00	18.44	17.94	18.00	14000
1998-11-19	18.44	19.25	18.06	18.75	174200
1998-11-20	18.50	18.56	18.38	18.38	72200
1998-11-23	18.50	18.50	18.31	18.31	13800
1998-11-24	18.50	18.88	18.25	18.25	130800
1998-11-25	18.25	18.69	17.63	17.69	78800
1998-11-27	17.75	17.75	17.75	17.75	400
1998-11-30	17.69	18.31	17.69	17.78	40600
1998-12-01	17.50	17.88	17.19	17.63	31000
1998-12-02	17.38	17.75	17.31	17.69	24000
1998-12-03	17.25	17.88	17.19	17.38	41200
1998-12-04	17.25	17.25	16.75	16.91	71200
1998-12-07	16.81	17.06	16.13	16.31	58200
1998-12-08	16.13	16.31	15.50	15.56	33600
1998-12-09	16.00	16.25	15.56	16.22	282000
1998-12-10	16.38	17.34	16.31	17.34	77000
1998-12-11	16.88	17.25	16.88	17.00	143000
1998-12-14	16.94	17.09	16.56	16.63	7800
1998-12-15	16.69	16.88	16.13	16.13	68600
1998-12-16	16.03	16.25	14.94	15.88	507400
1998-12-17	15.88	15.94	15.63	15.94	458400
1998-12-18	16.09	16.63	15.75	15.78	74400
1998-12-21	15.75	16.25	14.50	15.25	165800
1998-12-22	14.88	15.81	14.88	15.81	39800
1998-12-23	15.75	16.13	15.75	16.00	101400
1998-12-24	15.88	15.88	15.44	15.63	17400
1998-12-28	16.06	16.50	15.75	15.88	91400
1998-12-29	16.00	16.50	15.94	16.50	146800
1998-12-30	16.56	16.56	16.25	16.31	267400
1998-12-31	17.00	17.50	16.94	17.25	278200
1999-01-04	15.88	17.06	15.88	16.63	29000
1999-01-05	17.00	17.00	16.56	16.56	40200
1999-01-06	17.00	17.38	16.31	17.00	97200
1999-01-07	17.38	17.50	16.50	16.56	31800
1999-01-08	16.50	17.13	15.69	15.69	47400
1999-01-11	15.63	16.31	15.63	16.13	94600
1999-01-12	15.88	16.25	15.88	15.88	89200
1999-01-13	15.06	16.13	14.81	15.50	23600
1999-01-14	15.81	16.25	15.81	16.00	10600
1999-01-15	15.81	16.50	15.81	16.50	16000
1999-01-19	16.19	16.63	16.19	16.50	14200
1999-01-20	16.50	17.25	16.50	16.91	200000
1999-01-21	16.63	17.25	16.63	17.25	33600
1999-01-22	17.34	18.69	17.13	18.34	174400
1999-01-25	18.13	19.50	18.00	19.25	285400
1999-01-26	19.25	19.63	18.34	18.63	250200
1999-01-27	18.50	19.00	18.25	18.44	144600
1999-01-28	18.38	18.38	17.75	18.25	69600
1999-01-29	18.00	18.50	17.69	18.44	55200
1999-02-01	17.88	18.50	17.75	18.13	95600
1999-02-02	17.81	18.25	17.50	17.69	147000
1999-02-03	17.50	17.94	17.28	17.94	55400
1999-02-04	17.94	18.44	17.50	18.16	69600
1999-02-05	17.81	18.13	17.44	17.44	5400
1999-02-08	17.50	17.50	16.44	16.44	184200
1999-02-09	16.31	16.38	15.75	15.75	45200
1999-02-10	15.75	16.31	15.75	16.25	27200
1999-02-11	16.31	16.31	16.00	16.16	167400
1999-02-12	16.44	16.44	16.00	16.05	7800
1999-02-16	16.44	16.63	15.75	15.94	24800
1999-02-17	15.69	16.00	15.69	15.88	28000
1999-02-18	16.13	16.88	15.88	16.31	42000
1999-02-19	16.88	16.88	16.19	16.25	12600
1999-02-22	16.56	16.56	15.94	16.19	13800
1999-02-23	16.00	16.63	16.00	16.63	60600
1999-02-24	16.75	17.38	16.50	17.19	31200
1999-02-25	17.09	18.25	17.00	18.06	61600
1999-02-26	18.06	18.06	17.69	17.75	123200
1999-03-01	17.75	17.83	17.63	17.75	211200
1999-03-02	17.75	18.50	17.63	18.50	66000
1999-03-03	17.75	17.75	17.50	17.50	14400
1999-03-04	17.50	18.50	17.50	17.69	27000
1999-03-05	18.22	18.22	16.44	16.75	500800
1999-03-08	16.63	16.66	15.69	16.31	126200
1999-03-09	16.19	16.25	15.69	15.88	55400
1999-03-10	15.88	16.44	15.88	16.06	71200
1999-03-11	16.06	16.06	15.81	15.94	82600
1999-03-12	15.88	15.94	15.38	15.38	181200
1999-03-15	15.31	15.31	14.00	14.63	63200
1999-03-16	14.69	14.69	14.00	14.25	94200
1999-03-17	14.06	14.50	14.03	14.16	21600
1999-03-18	14.28	14.28	12.56	12.81	397400
1999-03-19	12.75	12.78	11.91	11.97	366600
1999-03-22	12.13	12.13	11.91	12.00	625400
1999-03-23	12.00	12.31	11.84	12.25	475800
1999-03-24	12.19	12.44	12.13	12.25	115600
1999-03-25	12.25	12.69	12.25	12.69	312200
1999-03-26	12.56	12.69	12.41	12.56	75200
1999-03-29	12.50	12.88	12.50	12.63	301600
1999-03-30	12.75	13.13	12.75	13.00	25600
1999-03-31	13.19	13.31	12.81	12.81	107800
1999-04-01	12.81	13.06	12.25	12.38	130600
1999-04-05	12.25	12.56	12.25	12.50	231400
1999-04-06	12.50	12.50	12.22	12.22	36400
1999-04-07	12.38	12.38	11.97	11.97	44600
1999-04-08	12.19	12.19	10.81	11.00	322600
1999-04-09	11.06	11.06	10.88	10.94	371600
1999-04-12	11.13	11.13	10.84	10.97	354600
1999-04-13	11.13	11.13	10.66	10.78	201400
1999-04-14	10.78	10.94	10.75	10.78	364400
1999-04-15	10.94	10.94	10.75	10.94	179600
1999-04-16	10.78	12.44	10.75	11.69	291400
1999-04-19	11.94	12.25	11.56	11.69	381000
1999-04-20	12.13	12.13	11.00	11.13	60600
1999-04-21	11.06	12.00	11.06	11.63	298400
1999-04-22	12.00	13.19	11.38	11.44	172400
1999-04-23	11.38	12.56	11.38	12.25	118200
1999-04-26	12.25	13.00	12.25	12.50	120200
1999-04-27	12.41	12.69	12.25	12.63	177800
1999-04-28	12.69	13.63	12.59	13.50	174800
1999-04-29	13.25	15.63	13.25	14.25	239600
1999-04-30	14.38	15.75	14.38	15.16	210000
1999-05-03	15.44	16.72	15.44	15.94	331000
1999-05-04	16.00	16.09	15.44	15.47	159200
1999-05-05	15.38	15.38	14.22	14.41	173200
1999-05-06	14.53	14.53	14.44	14.44	11000
1999-05-07	14.56	14.56	14.13	14.13	6400
1999-05-10	14.41	14.41	14.09	14.13	18800
1999-05-11	14.25	14.50	14.00	14.00	222800
1999-05-12	14.06	14.13	13.94	13.97	36800
1999-05-13	13.97	14.13	13.97	14.06	23000
1999-05-14	14.00	14.06	13.91	13.97	61000
1999-05-17	13.88	13.94	13.75	13.84	71600
1999-05-18	13.63	13.88	13.56	13.56	21000
1999-05-19	13.50	13.69	13.38	13.38	14400
1999-05-20	13.38	13.81	13.13	13.50	33400
1999-05-21	13.31	13.81	13.25	13.25	48600
1999-05-24	13.75	13.81	13.50	13.81	45200
1999-05-25	13.69	13.81	13.19	13.44	95200
1999-05-26	13.66	13.69	13.25	13.28	19000
1999-05-27	13.25	13.25	12.75	13.00	232600
1999-05-28	13.13	13.13	12.81	12.81	112000
1999-06-01	12.75	13.13	12.75	13.13	39600
1999-06-02	13.28	13.31	12.88	13.25	46800
1999-06-03	13.31	13.31	12.88	13.06	170600
1999-06-04	12.75	13.13	12.75	13.06	57200
1999-06-07	13.06	13.13	12.94	12.94	76800
1999-06-08	12.88	12.94	12.50	12.56	66200
1999-06-09	12.50	12.50	12.00	12.13	228000
1999-06-10	12.13	12.31	11.88	12.06	330800
1999-06-11	11.94	12.00	11.72	11.94	89200
1999-06-14	11.91	12.06	11.63	11.91	192200
1999-06-15	11.81	11.81	11.73	11.78	751000
1999-06-16	12.00	12.06	11.94	12.06	44200
1999-06-17	12.00	12.06	11.69	11.69	126400
1999-06-18	11.78	11.88	11.69	11.81	171000
1999-06-21	11.88	11.88	11.69	11.81	122400
1999-06-22	11.69	11.81	11.44	11.44	332400
1999-06-23	11.63	11.63	11.16	11.19	130200
1999-06-24	11.31	11.56	11.13	11.31	257400
1999-06-25	11.31	11.63	11.31	11.50	544000
1999-06-28	11.56	12.63	11.56	12.44	173200
1999-06-29	12.38	13.00	11.56	13.00	85000
1999-06-30	13.13	13.56	12.94	13.06	99200
1999-07-01	13.56	14.00	13.13	14.00	86000
1999-07-02	14.00	14.00	13.44	13.50	88600
1999-07-06	13.53	14.69	13.53	14.38	166600
1999-07-07	14.50	14.50	12.44	12.75	154800
1999-07-08	12.94	14.06	12.75	14.00	158200
1999-07-09	14.00	14.06	13.88	14.06	155400
1999-07-12	13.88	14.31	13.88	14.25	70000
1999-07-13	14.38	14.44	14.16	14.44	94400
1999-07-14	14.44	16.19	14.41	15.88	500400
1999-07-15	15.56	16.94	15.38	16.75	494000
1999-07-16	16.56	17.38	16.19	16.50	178200
1999-07-19	16.30	16.53	15.13	15.63	226200
1999-07-20	15.75	15.75	15.00	15.31	106400
1999-07-21	15.38	15.38	14.56	15.00	277000
1999-07-22	15.03	15.31	14.81	15.25	162600
1999-07-23	15.16	15.23	14.84	15.00	62000
1999-07-26	15.03	15.19	14.84	15.06	180200
1999-07-27	15.06	15.19	13.50	14.19	462800
1999-07-28	14.69	14.75	14.25	14.69	176200
1999-07-29	14.75	14.81	12.88	13.38	531000
1999-07-30	13.50	14.56	13.25	14.25	89600
1999-08-02	14.25	14.94	14.06	14.88	41200
1999-08-03	14.81	15.00	14.66	15.00	63200
1999-08-04	15.06	15.13	14.56	14.88	103600
1999-08-05	14.75	14.75	14.50	14.69	55600
1999-08-06	14.50	14.69	13.63	13.63	60800
1999-08-09	14.06	14.06	12.88	13.00	158400
1999-08-10	12.75	13.00	12.75	13.00	69600
1999-08-11	12.88	13.09	12.50	12.75	98200
1999-08-12	13.19	13.25	12.81	12.88	25600
1999-08-13	13.13	13.13	12.38	12.38	42400
1999-08-16	12.50	13.00	12.50	12.56	42000
1999-08-17	12.38	13.00	12.38	13.00	212600
1999-08-18	13.06	14.13	12.75	13.63	51200
1999-08-19	13.38	13.84	13.19	13.84	33600
1999-08-20	13.97	14.13	13.34	13.50	32000
1999-08-23	13.66	15.25	13.50	14.34	75200
1999-08-24	14.50	15.13	14.50	14.94	40800
1999-08-25	15.19	15.25	14.00	15.13	232000
1999-08-26	15.19	15.31	14.94	15.28	57200
1999-08-27	15.02	15.63	14.97	15.13	53600
1999-08-30	14.88	15.00	14.78	14.94	144800
1999-08-31	15.25	15.50	14.94	14.94	36800
1999-09-01	14.97	15.00	14.56	14.72	46000
1999-09-02	14.50	14.50	14.00	14.00	126800
1999-09-03	14.13	14.50	14.06	14.06	5000
1999-09-07	14.25	14.56	13.97	14.53	187600
1999-09-08	14.38	14.59	14.06	14.50	82600
1999-09-09	14.50	14.56	14.31	14.41	41000
1999-09-10	14.33	14.44	13.56	14.00	35000
1999-09-13	13.91	14.06	13.81	14.00	21200
1999-09-14	14.06	14.06	13.75	14.06	4200
1999-09-15	13.91	14.19	13.88	14.00	136200
1999-09-16	13.91	14.38	13.88	14.22	66000
1999-09-17	14.50	15.25	14.50	14.91	53600
1999-09-20	14.75	14.88	14.44	14.66	49800
1999-09-21	14.63	14.63	14.00	14.25	70800
1999-09-22	14.38	14.38	13.94	14.19	58400
1999-09-23	14.13	14.25	12.94	12.94	98400
1999-09-24	13.38	13.38	12.44	13.00	90200
1999-09-27	13.09	13.13	12.94	12.94	223000
1999-09-28	13.03	13.13	12.81	12.94	232800
1999-09-29	12.97	13.03	12.44	12.63	248200
1999-09-30	12.69	12.88	11.75	12.00	284600
1999-10-01	11.97	12.13	11.50	11.69	397000
1999-10-04	11.66	11.81	11.63	11.75	97000
1999-10-05	11.66	12.00	11.66	11.94	200000
1999-10-06	11.88	12.00	11.69	11.69	101200
1999-10-07	11.97	11.97	11.63	11.69	90800
1999-10-08	11.69	11.69	11.63	11.63	39600
1999-10-11	11.69	11.69	11.41	11.50	13400
1999-10-12	11.48	11.69	11.48	11.69	49400
1999-10-13	11.69	12.50	11.63	11.94	37000
1999-10-14	13.06	13.44	12.50	12.88	98000
1999-10-15	12.50	12.78	12.06	12.38	65000
1999-10-18	12.13	12.25	11.69	12.00	58600
1999-10-19	12.25	12.88	12.19	12.56	181000
1999-10-20	13.00	13.63	12.75	13.38	48200
1999-10-21	13.31	14.50	13.00	14.50	87600
1999-10-22	14.22	14.50	13.88	14.25	46000
1999-10-25	14.09	14.09	14.00	14.00	40200
1999-10-26	14.19	14.63	14.11	14.63	77800
1999-10-27	14.69	15.00	14.19	14.44	54600
1999-10-28	14.50	14.91	14.38	14.78	55000
1999-10-29	14.91	15.00	14.38	14.38	42400
1999-11-01	14.84	14.88	14.50	14.50	10600
1999-11-02	14.44	14.88	14.44	14.50	10800
1999-11-03	14.63	14.63	14.25	14.56	13200
1999-11-04	14.16	14.47	13.88	13.88	88200
1999-11-05	13.88	14.50	13.09	13.28	60400
1999-11-08	13.00	13.69	12.94	13.25	68000
1999-11-09	13.38	14.25	13.31	14.25	48400
1999-11-10	14.13	14.69	14.13	14.50	25600
1999-11-11	14.50	14.88	14.41	14.56	72000
1999-11-12	14.44	14.75	14.31	14.50	39000
1999-11-15	14.38	14.75	14.28	14.75	130600
1999-11-16	14.75	14.75	14.25	14.50	97600
1999-11-17	14.25	14.75	14.25	14.25	51800
1999-11-18	14.59	14.59	14.03	14.31	51000
1999-11-19	14.47	14.47	14.00	14.19	95000
1999-11-22	14.22	14.25	14.13	14.13	137000
1999-11-23	14.17	14.19	14.00	14.00	40400
1999-11-24	14.03	14.06	13.97	14.00	36600
1999-11-26	14.28	14.28	14.19	14.28	2000
1999-11-29	14.31	14.31	14.00	14.03	245200
1999-11-30	14.00	14.06	13.50	14.03	144400
1999-12-01	14.00	14.19	13.75	13.75	235200
1999-12-02	13.75	14.00	13.75	13.88	57400
1999-12-03	13.91	14.06	13.91	13.91	9600
1999-12-06	13.78	14.31	13.78	14.00	84000
1999-12-07	13.97	13.97	13.75	13.81	120000
1999-12-08	13.88	14.41	13.88	14.00	58400
1999-12-09	14.44	14.44	13.69	13.69	38200
1999-12-10	13.84	13.84	13.56	13.75	97600
1999-12-13	13.81	13.81	13.53	13.73	8200
1999-12-14	13.78	13.88	13.50	13.88	84000
1999-12-15	13.69	14.13	13.50	13.75	66600
1999-12-16	14.00	14.38	13.88	14.31	54600
1999-12-17	14.63	15.19	14.63	14.81	78400
1999-12-20	14.84	15.00	14.63	14.91	39000
1999-12-21	14.63	14.91	14.38	14.38	79200
1999-12-22	14.41	14.56	14.28	14.41	89400
1999-12-23	14.50	14.56	13.88	14.13	209400
1999-12-27	14.00	14.13	13.81	13.97	121400
1999-12-28	13.88	14.75	13.69	14.50	52400
1999-12-29	14.63	15.00	14.25	14.94	10000
1999-12-30	14.69	14.94	14.38	14.94	20000
1999-12-31	14.84	14.94	14.69	14.94	13000
2000-01-03	14.91	14.91	14.25	14.50	44000
2000-01-04	14.25	14.38	14.25	14.25	90400
2000-01-05	14.27	14.59	14.25	14.50	54200
2000-01-06	14.41	14.69	14.25	14.44	49600
2000-01-07	14.44	14.81	14.44	14.50	542400
2000-01-10	14.50	14.81	14.47	14.66	236000
2000-01-11	14.84	14.88	14.31	14.31	93200
2000-01-12	14.25	14.28	13.69	13.88	64000
2000-01-13	14.06	14.06	13.56	13.75	377800
2000-01-14	13.75	15.00	13.75	14.63	129200
2000-01-18	14.50	15.06	14.44	14.94	169200
2000-01-19	14.88	15.00	14.69	14.69	53000
2000-01-20	14.88	14.88	14.19	14.28	36200
2000-01-21	14.48	14.50	14.25	14.31	259200
2000-01-24	14.31	14.38	13.69	13.75	45600
2000-01-25	13.88	14.13	13.55	14.06	169800
2000-01-26	13.88	14.19	13.88	14.00	64000
2000-01-27	14.38	14.56	14.00	14.38	163600
2000-01-28	14.41	14.69	14.41	14.69	231000
2000-01-31	14.59	15.94	14.50	15.63	394000
2000-02-01	15.67	15.94	14.56	14.88	89000
2000-02-02	15.00	15.25	14.94	15.06	34800
2000-02-03	15.00	16.00	15.00	15.94	502600
2000-02-04	16.13	16.31	16.00	16.16	197000
2000-02-07	16.16	16.19	15.88	15.97	30400
2000-02-08	16.00	16.25	13.75	14.13	231400
2000-02-09	14.00	16.94	14.00	16.75	547600
2000-02-10	16.47	16.81	16.31	16.75	205600
2000-02-11	16.75	17.09	16.50	16.94	236400
2000-02-14	16.88	17.50	16.75	17.50	141200
2000-02-15	16.97	17.75	16.97	17.75	270800
2000-02-16	17.64	17.94	17.50	17.50	63600
2000-02-17	17.97	18.00	17.50	18.00	190400
2000-02-18	17.81	17.94	17.63	17.63	70000
2000-02-22	17.73	18.06	17.25	17.50	158600
2000-02-23	17.20	17.56	17.13	17.13	67200
2000-02-24	17.06	17.25	16.50	16.91	150400
2000-02-25	16.77	17.31	16.75	17.06	33000
2000-02-28	16.81	18.50	16.81	18.00	47600
2000-02-29	17.81	19.19	17.81	18.69	186600
2000-03-01	18.52	19.19	18.52	19.19	112200
2000-03-02	19.11	20.13	18.94	19.19	120400
2000-03-03	19.33	20.06	19.19	19.63	136200
2000-03-06	19.91	20.50	17.25	18.94	248200
2000-03-07	19.55	19.81	18.88	19.13	74200
2000-03-08	19.31	21.00	19.13	20.06	269000
2000-03-09	20.06	21.38	19.81	21.06	488400
2000-03-10	21.25	21.81	21.22	21.53	453600
2000-03-13	21.44	22.38	21.44	21.72	234400
2000-03-14	21.77	22.44	21.72	22.19	306400
2000-03-15	22.16	22.75	21.88	22.44	545800
2000-03-16	22.28	22.31	20.81	21.31	115600
2000-03-17	20.09	20.31	19.44	20.31	271000
2000-03-20	20.06	21.69	20.06	21.06	245400
2000-03-21	21.08	21.63	20.88	21.47	113600
2000-03-22	21.13	22.50	21.13	22.00	53600
2000-03-23	22.06	22.28	21.25	21.78	86400
2000-03-24	21.63	21.97	21.38	21.44	181000
2000-03-27	21.38	22.00	21.03	21.13	237400
2000-03-28	21.23	21.97	21.19	21.31	76200
2000-03-29	21.31	22.00	20.94	21.25	305000
2000-03-30	21.06	22.25	21.06	22.09	93600
2000-03-31	21.50	22.63	21.44	22.50	423000
2000-04-03	22.48	23.00	21.75	22.84	376400
2000-04-04	23.25	25.88	23.25	25.00	415200
2000-04-05	24.31	25.38	23.38	23.88	183100
2000-04-06	24.47	25.31	24.00	24.38	128600
2000-04-07	24.88	25.31	22.50	24.19	173800
2000-04-10	24.06	24.19	23.63	23.63	166400
2000-04-11	23.63	24.00	22.88	23.94	30900
2000-04-12	23.63	25.25	23.63	25.00	43300
2000-04-13	23.81	25.81	22.75	22.81	179100
2000-04-14	22.44	22.44	21.06	22.25	94300
2000-04-17	21.63	22.50	21.38	22.50	251600
2000-04-18	22.25	24.13	21.88	24.13	267700
2000-04-19	23.88	25.19	23.88	25.00	262600
2000-04-20	24.59	25.50	24.25	25.25	65300
2000-04-24	24.03	29.94	23.50	29.88	662100
2000-04-25	29.44	29.44	26.63	28.75	426400
2000-04-26	28.22	29.13	27.75	28.88	244000
2000-04-27	29.22	33.00	28.38	32.13	319800
2000-04-28	31.91	32.13	31.19	31.38	479500
2000-05-01	31.38	31.88	30.38	31.19	366600
2000-05-02	29.75	31.13	28.00	30.25	379500
2000-05-03	29.94	30.00	28.00	28.38	226400
2000-05-04	30.00	30.00	28.75	29.50	116100
2000-05-05	29.53	29.75	28.25	28.50	96300
2000-05-08	28.81	29.38	27.94	28.63	79100
2000-05-09	30.13	31.00	29.50	30.13	431000
2000-05-10	30.06	30.63	29.50	30.50	308700
2000-05-11	30.59	30.75	29.50	29.75	250600
2000-05-12	29.75	30.75	28.75	28.94	879900
2000-05-15	28.25	28.56	27.50	28.25	180100
2000-05-16	28.00	28.88	27.81	28.00	165200
2000-05-17	27.94	28.50	27.50	28.44	50100
2000-05-18	28.50	29.00	28.19	28.69	103400
2000-05-19	28.50	29.00	28.50	29.00	128100
2000-05-22	28.69	29.00	28.00	29.00	42900
2000-05-23	28.50	29.38	28.50	28.69	131000
2000-05-24	28.69	28.69	27.25	27.88	65400
2000-05-25	27.50	28.38	27.50	27.75	55500
2000-05-26	26.88	27.06	25.00	25.75	171200
2000-05-30	26.06	26.75	24.75	25.63	202600
2000-05-31	25.75	26.00	25.38	26.00	64000
2000-06-01	26.94	27.38	26.50	27.00	32100
2000-06-02	29.00	30.25	24.63	25.50	118200
2000-06-05	25.13	27.00	25.13	26.94	57800
2000-06-06	27.13	28.19	27.13	27.56	39900
2000-06-07	27.38	27.63	26.56	27.13	17100
2000-06-08	27.00	28.38	26.25	26.38	71600
2000-06-09	26.06	28.25	26.06	27.63	38400
2000-06-12	27.44	27.78	22.00	23.25	247600
2000-06-13	23.13	24.25	23.00	23.75	300200
2000-06-14	24.25	26.88	23.75	26.38	88900
2000-06-15	25.81	27.38	25.33	27.19	74700
2000-06-16	27.28	29.50	22.00	29.44	192100
2000-06-19	28.97	29.88	28.50	29.81	143800
2000-06-20	29.25	30.11	29.06	29.63	116800
2000-06-21	29.31	30.25	29.13	30.00	51100
2000-06-22	29.50	30.94	29.25	30.06	135500
2000-06-23	30.31	30.34	29.38	29.63	75100
2000-06-26	30.50	31.00	29.56	31.00	105200
2000-06-27	30.88	32.88	30.63	32.00	137700
2000-06-28	31.75	34.94	31.75	34.31	220600
2000-06-29	34.25	34.25	30.44	31.31	76800
2000-06-30	31.25	32.75	28.75	30.50	230800
2000-07-03	31.00	32.00	30.50	30.75	19800
2000-07-05	32.25	32.25	29.75	29.75	150600
2000-07-06	30.75	31.00	30.00	30.31	149300
2000-07-07	30.44	31.31	30.19	30.20	72900
2000-07-10	31.00	32.00	30.38	31.00	220700
2000-07-11	31.06	31.06	29.75	30.25	129000
2000-07-12	30.03	30.06	29.25	29.88	84000
2000-07-13	29.50	30.38	29.00	30.00	96200
2000-07-14	29.63	30.38	29.63	29.75	26500
2000-07-17	29.63	30.81	29.25	30.00	63700
2000-07-18	30.06	30.81	27.63	28.44	104600
2000-07-19	28.88	28.88	25.75	27.50	175500
2000-07-20	27.63	29.13	27.13	28.50	62200
2000-07-21	28.06	28.50	24.50	26.25	180900
2000-07-24	27.13	27.13	25.25	25.63	73700
2000-07-25	25.63	26.13	25.31	25.94	124700
2000-07-26	26.25	27.88	25.75	26.75	35500
2000-07-27	26.06	27.13	24.63	26.50	150700
2000-07-28	25.25	26.00	24.63	25.06	228900
2000-07-31	25.00	27.75	24.88	27.56	77100
2000-08-01	26.13	29.50	26.13	27.39	28100
2000-08-02	27.38	28.00	26.64	27.94	34100
2000-08-03	27.38	29.69	27.38	29.00	92100
2000-08-04	29.00	29.13	27.56	27.69	38800
2000-08-07	27.69	28.75	26.27	26.50	34900
2000-08-08	27.63	27.81	26.13	26.63	29300
2000-08-09	27.50	28.00	26.25	26.75	28200
2000-08-10	27.19	27.19	25.38	26.00	40900
2000-08-11	26.00	28.00	26.00	28.00	41000
2000-08-14	26.88	28.00	26.75	27.94	18300
2000-08-15	26.75	28.00	25.56	25.56	144700
2000-08-16	26.34	27.50	26.00	26.00	57400
2000-08-17	26.75	28.00	25.06	28.00	35500
2000-08-18	28.00	28.75	27.33	27.44	32300
2000-08-21	27.50	28.63	27.50	28.38	42000
2000-08-22	28.38	28.38	27.88	28.38	36000
2000-08-23	27.88	29.25	27.81	29.13	85300
2000-08-24	29.00	29.13	27.81	28.69	53500
2000-08-25	28.69	29.13	27.81	29.00	38900
2000-08-28	29.06	29.38	27.81	28.50	34900
2000-08-29	28.00	29.00	28.00	28.63	28500
2000-08-30	28.25	28.88	27.88	28.63	51000
2000-08-31	28.63	30.00	28.38	29.88	36300
2000-09-01	29.50	30.25	29.00	29.88	51800
2000-09-05	30.00	30.25	28.50	28.50	89800
2000-09-06	29.69	29.75	27.63	28.69	15400
2000-09-07	27.56	29.50	27.56	29.50	30400
2000-09-08	29.41	29.50	27.00	27.63	49800
2000-09-11	27.63	28.19	26.13	26.31	47800
2000-09-12	26.44	27.13	25.97	25.97	23400
2000-09-13	26.31	26.31	25.63	26.25	92700
2000-09-14	25.75	28.38	25.75	27.63	55900
2000-09-15	27.44	27.63	26.81	27.25	115800
2000-09-18	26.94	26.94	25.63	26.69	47900
2000-09-19	25.69	27.75	25.56	27.75	43200
2000-09-20	27.72	29.00	27.13	28.31	49600
2000-09-21	28.19	30.11	27.81	29.19	36600
2000-09-22	28.25	32.00	28.25	32.00	109900
2000-09-25	31.03	32.00	27.69	27.69	53900
2000-09-26	28.31	28.88	26.88	27.88	24400
2000-09-27	27.31	31.00	27.31	30.25	82500
2000-09-28	30.19	33.06	30.19	33.00	121700
2000-09-29	31.31	32.75	30.75	31.38	132300
2000-10-02	31.13	33.69	30.94	32.25	114800
2000-10-03	32.50	33.13	29.88	30.44	57400
2000-10-04	31.00	31.88	30.14	30.88	59300
2000-10-05	31.11	31.38	28.94	30.50	36000
2000-10-06	30.13	30.75	28.63	30.44	90400
2000-10-09	30.27	30.98	30.25	30.98	57400
2000-10-10	31.06	31.13	26.25	26.25	97800
2000-10-11	26.19	27.56	25.38	25.88	97100
2000-10-12	26.50	27.00	25.00	25.50	59500
2000-10-13	25.63	26.13	24.38	25.50	71300
2000-10-16	25.63	26.00	23.25	23.25	131800
2000-10-17	23.25	23.81	21.88	22.25	172000
2000-10-18	22.06	25.38	21.75	24.69	40700
2000-10-19	24.75	27.94	24.27	27.44	69600
2000-10-20	27.75	27.75	25.69	26.06	37700
2000-10-23	25.94	26.31	23.75	24.13	66000
2000-10-24	24.25	25.75	24.00	24.00	74900
2000-10-25	23.94	24.13	23.13	23.63	180300
2000-10-26	24.13	26.94	23.56	26.25	219400
2000-10-27	26.94	26.94	25.44	26.00	34200
2000-10-30	25.39	26.13	24.88	25.00	84700
2000-10-31	25.50	25.50	24.38	25.19	160200
2000-11-01	24.25	25.86	24.25	24.69	41900
2000-11-02	23.50	25.38	23.38	25.25	204800
2000-11-03	25.25	25.38	24.88	25.25	43000
2000-11-06	25.25	25.25	23.38	23.50	153000
2000-11-07	23.69	24.50	23.50	24.25	238800
2000-11-08	24.50	24.63	24.19	24.31	402400
2000-11-09	24.31	24.44	22.50	23.44	176700
2000-11-10	23.25	23.63	21.75	21.75	164400
2000-11-13	21.75	23.00	21.56	22.81	161700
2000-11-14	22.00	27.63	22.00	27.19	251400
2000-11-15	27.00	28.13	26.50	27.25	76100
2000-11-16	26.56	28.50	26.50	27.19	60900
2000-11-17	27.31	28.00	26.63	26.81	70700
2000-11-20	26.38	29.06	26.13	27.50	50200
2000-11-21	27.56	28.00	25.94	26.31	59000
2000-11-22	26.06	26.31	25.38	25.94	53700
2000-11-24	25.31	27.06	25.31	27.06	10000
2000-11-27	26.19	26.98	24.06	25.50	66600
2000-11-28	26.00	27.13	24.94	24.94	92900
2000-11-29	24.88	25.19	24.00	24.69	41800
2000-11-30	24.56	25.06	23.88	25.06	27500
2000-12-01	25.05	25.69	23.88	24.06	36200
2000-12-04	24.06	25.63	23.75	23.75	43300
2000-12-05	23.88	25.88	23.75	25.88	23700
2000-12-06	25.81	26.00	23.88	24.00	21900
2000-12-07	24.44	25.38	23.75	24.63	29000
2000-12-08	24.63	26.25	24.63	26.25	52000
2000-12-11	26.00	27.38	25.50	26.88	50900
2000-12-12	25.31	26.88	24.88	25.88	134700
2000-12-13	26.25	26.88	25.88	26.31	68900
2000-12-14	26.44	27.00	24.38	25.25	31700
2000-12-15	25.31	27.25	25.25	26.44	53700
2000-12-18	26.75	27.25	25.56	26.88	74100
2000-12-19	26.20	28.00	26.00	26.00	36400
2000-12-20	25.44	26.94	24.50	26.13	105200
2000-12-21	25.19	27.56	24.88	26.88	72600
2000-12-22	26.50	28.88	26.25	28.06	64800
2000-12-26	27.94	28.50	27.44	27.88	29500
2000-12-27	27.63	29.25	27.13	28.50	78000
2000-12-28	28.50	30.69	28.50	29.50	65400
2000-12-29	30.50	30.94	27.25	28.50	61400
2001-01-02	28.38	29.75	28.25	28.88	55900
2001-01-03	28.50	29.63	27.50	28.69	231300
2001-01-04	28.94	29.19	27.25	27.63	63000
2001-01-05	27.38	27.50	24.50	25.06	176600
2001-01-08	25.02	25.50	24.81	25.38	52900
2001-01-09	25.44	25.75	23.75	24.19	105300
2001-01-10	24.67	26.00	24.53	25.63	100900
2001-01-11	25.63	26.63	25.00	26.19	49300
2001-01-12	25.50	27.50	25.31	26.88	19100
2001-01-16	26.13	29.00	24.88	28.69	78900
2001-01-17	29.00	29.25	26.25	26.69	100400
2001-01-18	27.00	28.13	26.50	28.00	117900
2001-01-19	27.56	28.06	27.06	27.44	28900
2001-01-22	27.56	27.56	25.69	27.00	52300
2001-01-23	26.75	28.50	26.31	28.06	58700
2001-01-24	27.88	28.81	27.00	28.00	21700
2001-01-25	26.94	28.06	26.75	27.31	39400
2001-01-26	27.00	28.44	25.88	28.00	97100
2001-01-29	28.25	29.75	27.83	29.69	79000
2001-01-30	29.88	29.88	26.63	27.06	128200
2001-01-31	26.63	27.13	26.13	26.88	80200
2001-02-01	26.88	27.13	26.31	27.00	147500
2001-02-02	27.38	28.25	26.00	27.25	49000
2001-02-05	27.25	28.69	26.13	27.25	49700
2001-02-06	26.25	28.44	26.25	27.31	39600
2001-02-07	26.50	28.94	26.19	27.81	59900
2001-02-08	27.94	29.00	27.00	28.50	84600
2001-02-09	27.72	28.00	26.13	26.34	52600
2001-02-12	26.25	27.11	26.19	26.94	82000
2001-02-13	26.64	27.63	26.63	26.63	52100
2001-02-14	26.63	27.13	26.63	26.88	72500
2001-02-15	26.25	26.63	23.50	23.75	325100
2001-02-16	23.81	25.19	23.00	25.13	664500
2001-02-20	24.88	25.38	24.38	25.31	207600
2001-02-21	24.69	25.38	24.13	24.13	203200
2001-02-22	24.36	24.50	23.63	23.75	152200
2001-02-23	23.75	23.75	22.50	23.13	73800
2001-02-26	22.81	23.25	21.75	22.94	92000
2001-02-27	23.25	23.25	22.50	22.69	61100
2001-02-28	22.69	22.75	22.00	22.06	125500
2001-03-01	22.44	23.14	22.00	23.14	153000
2001-03-02	23.00	23.75	22.94	23.06	385300
2001-03-05	23.25	24.38	23.25	23.88	353000
2001-03-06	24.06	24.50	23.75	24.00	482900
2001-03-07	24.06	24.23	23.81	24.23	407600
2001-03-08	24.13	24.13	23.81	23.88	36800
2001-03-09	23.81	24.00	21.75	21.75	152000
2001-03-12	21.75	22.25	20.44	20.50	190300
2001-03-13	20.56	21.88	20.56	21.75	213600
2001-03-14	21.56	22.69	21.25	22.50	212400
2001-03-15	22.73	23.44	20.94	21.50	568200
2001-03-16	21.19	21.88	18.75	18.88	265100
2001-03-19	20.00	21.44	18.00	18.38	565000
2001-03-20	18.50	20.06	18.31	19.50	303100
2001-03-21	18.56	19.50	18.50	19.19	317700
2001-03-22	18.88	19.38	18.31	18.63	202300
2001-03-23	18.75	20.13	18.50	19.63	116000
2001-03-26	20.00	20.56	19.63	20.00	150500
2001-03-27	20.00	20.69	19.75	20.31	371900
2001-03-28	20.19	20.27	19.75	19.75	142400
2001-03-29	19.98	20.31	19.69	20.00	184600
2001-03-30	20.06	20.94	19.81	20.88	533700
2001-04-02	20.34	20.75	20.00	20.31	217100
2001-04-03	20.00	20.67	20.00	20.44	258600
2001-04-04	20.31	20.63	19.75	19.75	264400
2001-04-05	20.03	20.63	20.03	20.63	483700
2001-04-06	20.00	21.00	20.00	20.31	304500
2001-04-09	20.25	20.60	19.60	19.70	102600
2001-04-10	20.00	20.00	18.93	19.20	143800
2001-04-11	19.76	19.78	19.00	19.46	102200
2001-04-12	19.60	20.07	19.30	19.35	95900
2001-04-16	19.30	19.74	18.46	18.72	59400
2001-04-17	18.59	19.52	18.05	19.52	155700
2001-04-18	19.10	21.96	19.10	21.92	405700
2001-04-19	21.75	21.87	16.85	17.03	815400
2001-04-20	17.51	17.75	16.91	17.10	2376700
2001-04-23	17.49	17.50	16.40	16.40	483800
2001-04-24	16.45	16.97	16.30	16.50	1228600
2001-04-25	16.44	16.45	16.00	16.30	466200
2001-04-26	16.01	17.20	16.00	16.31	637400
2001-04-27	16.39	17.20	16.39	16.95	201900
2001-04-30	17.15	17.79	16.75	17.11	345600
2001-05-01	17.90	18.99	17.60	18.65	1282800
2001-05-02	18.74	20.25	18.61	20.05	632400
2001-05-03	19.26	20.00	19.25	19.60	211800
2001-05-04	19.30	20.45	19.30	20.23	149000
2001-05-07	20.37	20.82	19.96	20.65	816800
2001-05-08	20.75	20.95	20.28	20.40	452400
2001-05-09	20.50	20.90	19.67	19.82	92200
2001-05-10	19.95	20.75	19.60	20.10	82400
2001-05-11	20.18	21.02	20.00	20.79	389800
2001-05-14	20.00	20.54	20.00	20.06	271900
2001-05-15	20.40	20.74	20.06	20.36	144500
2001-05-16	20.06	21.20	19.50	20.48	200200
2001-05-17	20.40	20.94	20.12	20.50	90100
2001-05-18	20.77	21.94	20.52	21.90	176700
2001-05-21	22.40	22.40	21.65	22.00	95700
2001-05-22	22.00	22.55	21.70	22.55	122200
2001-05-23	21.98	22.27	21.71	21.93	136700
2001-05-24	22.00	22.37	21.20	21.90	337500
2001-05-25	21.86	22.12	20.76	21.00	167900
2001-05-29	21.05	21.05	20.28	20.28	246600
2001-05-30	20.25	20.85	20.25	20.73	388000
2001-05-31	20.73	21.55	20.49	21.30	433400
2001-06-01	21.50	21.59	20.70	21.47	151900
2001-06-04	21.37	22.27	21.25	22.24	657400
2001-06-05	22.29	23.20	22.26	22.85	158300
2001-06-06	23.10	23.10	22.30	22.65	74200
2001-06-07	22.64	23.63	22.61	23.01	87100
2001-06-08	22.96	23.49	22.85	23.20	61300
2001-06-11	22.70	22.88	22.40	22.62	437800
2001-06-12	22.55	23.11	22.01	22.80	123400
2001-06-13	23.02	23.18	22.71	22.87	92900
2001-06-14	22.88	22.88	22.32	22.45	98200
2001-06-15	22.51	22.85	22.18	22.20	129900
2001-06-18	21.49	22.41	21.15	21.75	163100
2001-06-19	18.23	18.26	15.00	17.65	2495900
2001-06-20	17.82	18.56	17.69	18.01	2084300
2001-06-21	18.01	18.01	17.20	17.70	365200
2001-06-22	17.70	18.00	17.20	17.65	183200
2001-06-25	17.61	18.40	17.61	17.97	293700
2001-06-26	17.90	17.98	17.39	17.91	305300
2001-06-27	17.91	18.00	17.65	17.85	271600
2001-06-28	18.00	18.10	17.76	18.00	406900
2001-06-29	18.00	18.05	17.85	18.00	299900
2001-07-02	18.24	18.25	17.72	17.97	169800
2001-07-03	17.97	18.04	17.85	18.02	80200
2001-07-05	17.91	18.10	17.90	18.00	107800
2001-07-06	17.94	18.05	17.90	17.96	84400
2001-07-09	17.98	18.10	17.90	18.04	463600
2001-07-10	18.04	18.05	17.83	17.96	281600
2001-07-11	17.95	18.04	17.65	17.75	168800
2001-07-12	17.95	18.03	17.70	18.02	177200
2001-07-13	17.99	18.00	17.95	18.00	55400
2001-07-16	17.70	17.70	17.00	17.25	57400
2001-07-17	17.23	17.23	16.90	17.05	200400
2001-07-18	17.14	17.15	16.80	16.95	131800
2001-07-19	17.05	18.18	17.05	17.76	145500
2001-07-20	17.95	18.00	17.42	17.42	151900
2001-07-23	17.38	18.05	17.38	18.03	295600
2001-07-24	18.06	18.10	17.95	17.97	149900
2001-07-25	18.02	18.12	17.90	18.05	454800
2001-07-26	17.92	18.80	17.92	18.40	272200
2001-07-27	18.60	18.74	18.56	18.63	281500
2001-07-30	18.79	18.79	18.00	18.00	273000
2001-07-31	18.01	18.92	18.01	18.77	144800
2001-08-01	18.89	18.98	18.55	18.81	44900
2001-08-02	18.74	19.12	18.73	19.12	36000
2001-08-03	18.78	19.32	18.65	19.05	68600
2001-08-06	18.80	19.34	18.61	18.90	119500
2001-08-07	18.66	19.26	18.50	18.95	96400
2001-08-08	19.05	19.39	18.75	18.95	437000
2001-08-09	18.78	18.92	18.65	18.92	30900
2001-08-10	19.05	19.05	18.70	19.05	52800
2001-08-13	18.69	19.05	18.52	18.71	65700
2001-08-14	18.71	19.05	18.60	18.95	36100
2001-08-15	19.00	19.00	18.50	18.80	120700
2001-08-16	18.85	19.05	18.53	19.04	113100
2001-08-17	19.05	19.05	18.70	19.04	90800
2001-08-20	19.10	19.25	18.82	19.17	205700
2001-08-21	19.30	19.59	19.10	19.59	339600
2001-08-22	19.65	19.81	19.25	19.81	71000
2001-08-23	19.80	19.84	19.36	19.36	43200
2001-08-24	19.30	20.08	19.30	20.07	120000
2001-08-27	20.03	20.07	19.61	19.81	29000
2001-08-28	19.97	20.24	19.36	19.94	48100
2001-08-29	20.20	20.20	19.36	19.65	33000
2001-08-30	19.70	19.80	19.42	19.79	57300
2001-08-31	19.80	19.80	19.27	19.35	160100
2001-09-04	19.39	19.45	19.05	19.25	226200
2001-09-05	19.16	19.24	18.88	19.05	360700
2001-09-06	18.96	19.00	17.67	18.00	142200
2001-09-07	18.00	18.00	17.03	17.24	270300
2001-09-10	17.20	17.25	16.77	17.15	129800
2001-09-17	16.24	16.93	12.75	15.80	129600
2001-09-18	15.80	15.81	15.10	15.35	107700
2001-09-19	15.25	15.48	14.90	15.40	302700
2001-09-20	15.00	15.23	14.26	15.00	323400
2001-09-21	15.00	15.00	12.90	13.45	965400
2001-09-24	13.79	14.83	13.18	14.83	240900
2001-09-25	14.83	16.60	14.83	16.19	205100
2001-09-26	16.11	16.55	15.80	15.95	134100
2001-09-27	15.95	16.85	14.55	15.93	103200
2001-09-28	16.15	16.37	15.70	16.08	116600
2001-10-01	16.08	16.08	15.50	15.66	126600
2001-10-02	15.65	16.40	15.60	15.94	155000
2001-10-03	16.04	16.64	15.69	16.62	106300
2001-10-04	16.65	17.07	16.33	16.61	108900
2001-10-05	16.70	16.70	15.40	15.90	123000
2001-10-08	15.79	16.40	15.28	16.40	79800
2001-10-09	16.13	17.02	15.69	16.59	78600
2001-10-10	16.51	17.87	16.51	17.51	65100
2001-10-11	17.50	19.06	17.50	18.71	129800
2001-10-12	18.65	19.17	18.65	19.05	64300
2001-10-15	19.15	19.75	18.81	19.52	59300
2001-10-16	19.46	19.99	19.37	19.99	134000
2001-10-17	20.00	20.00	19.26	19.40	293600
2001-10-18	19.25	19.45	17.85	17.85	374600
2001-10-19	18.00	18.00	15.90	16.05	3517900
2001-10-22	16.02	16.50	15.45	16.00	147300
2001-10-23	16.18	16.25	15.60	16.08	82800
2001-10-24	15.80	16.30	15.80	16.17	125800
2001-10-25	16.27	16.40	15.80	16.39	109600
2001-10-26	16.06	16.67	16.06	16.67	78100
2001-10-29	16.35	16.55	16.05	16.15	270400
2001-10-30	16.05	16.40	16.01	16.18	73100
2001-10-31	16.10	16.74	16.10	16.21	196900
2001-11-01	16.05	16.94	16.00	16.55	262000
2001-11-02	16.50	17.10	16.10	16.78	75500
2001-11-05	16.39	17.51	16.39	17.21	65300
2001-11-06	17.04	17.88	17.04	17.75	40600
2001-11-07	17.58	17.90	17.30	17.55	75100
2001-11-08	17.55	17.98	17.50	17.66	92400
2001-11-09	18.00	18.80	17.66	18.80	151600
2001-11-12	18.38	18.87	18.37	18.51	99700
2001-11-13	18.35	18.44	18.05	18.14	361200
2001-11-14	18.56	18.80	18.28	18.65	67200
2001-11-15	18.70	18.95	18.20	18.37	94400
2001-11-16	18.49	19.48	18.28	18.98	73700
2001-11-19	19.17	19.52	18.63	18.98	106200
2001-11-20	19.15	19.15	18.15	18.34	53400
2001-11-21	18.17	18.74	18.11	18.74	28200
2001-11-23	18.90	19.30	18.77	19.30	5400
2001-11-26	18.80	19.68	18.70	19.68	63100
2001-11-27	19.46	19.46	18.28	18.77	83000
2001-11-28	18.78	18.95	18.25	18.43	73900
2001-11-29	18.48	18.90	18.41	18.90	41900
2001-11-30	18.90	19.10	18.48	18.97	135100
2001-12-03	18.88	19.08	18.56	18.67	56100
2001-12-04	18.91	19.21	18.60	19.00	104400
2001-12-05	19.14	19.45	19.00	19.45	136100
2001-12-06	19.46	20.96	19.46	20.96	57400
2001-12-07	20.97	21.30	20.52	21.30	210000
2001-12-10	21.25	21.86	21.25	21.71	127500
2001-12-11	21.51	21.87	21.05	21.56	81500
2001-12-12	21.55	22.00	21.45	22.00	70400
2001-12-13	21.74	22.17	21.25	22.06	116700
2001-12-14	22.13	22.44	21.93	22.40	216500
2001-12-17	22.20	23.41	22.20	23.41	884500
2001-12-18	23.40	23.61	23.01	23.46	211500
2001-12-19	23.50	23.80	23.09	23.71	182500
2001-12-20	23.46	23.80	23.10	23.11	211700
2001-12-21	23.11	23.44	23.07	23.19	299600
2001-12-24	23.30	23.55	23.15	23.45	58900
2001-12-26	23.16	23.46	23.07	23.28	114000
2001-12-27	23.46	24.00	23.24	23.71	643800
2001-12-28	24.07	24.91	23.34	24.00	534100
2001-12-31	24.24	24.44	22.65	22.97	132800
2002-01-02	23.00	23.65	22.25	23.36	142500
2002-01-03	23.57	24.36	23.06	24.10	352300
2002-01-04	24.10	25.26	24.10	24.55	193400
2002-01-07	24.54	25.00	24.04	24.54	103400
2002-01-08	23.90	24.90	23.65	24.53	304800
2002-01-09	23.95	24.60	23.93	24.49	212000
2002-01-10	24.49	24.50	23.40	23.55	399100
2002-01-11	23.49	23.89	22.75	22.96	178000
2002-01-14	22.95	24.10	22.75	23.73	104300
2002-01-15	23.89	24.00	23.50	23.76	37700
2002-01-16	23.90	23.90	22.43	22.48	78300
2002-01-17	22.43	22.95	22.38	22.95	70200
2002-01-18	22.95	22.95	21.86	22.12	80800
2002-01-22	22.01	22.30	21.82	22.05	269100
2002-01-23	22.05	22.05	21.42	21.90	112400
2002-01-24	21.91	22.08	20.75	22.00	175300
2002-01-25	21.50	21.77	20.69	20.96	190400
2002-01-28	21.05	21.05	20.35	20.61	75500
2002-01-29	20.85	21.03	20.36	20.48	44600
2002-01-30	20.75	20.75	20.35	20.50	64700
2002-01-31	20.59	20.60	19.80	19.86	88300
2002-02-01	20.09	20.85	19.95	20.61	362800
2002-02-04	20.35	20.50	19.60	20.09	127600
2002-02-05	19.90	20.10	19.50	19.80	87600
2002-02-06	19.84	19.85	19.11	19.50	44500
2002-02-07	19.59	19.59	18.17	18.70	113900
2002-02-08	18.51	20.74	18.24	19.87	126800
2002-02-11	20.12	20.21	19.69	19.82	88200
2002-02-12	19.94	19.94	19.24	19.71	130700
2002-02-13	19.65	20.10	19.65	20.05	140100
2002-02-14	20.05	21.32	20.04	20.50	401200
2002-02-15	20.48	20.50	19.75	19.75	124300
2002-02-19	20.01	20.05	19.55	19.63	106000
2002-02-20	19.72	21.16	18.85	21.16	174300
2002-02-21	20.88	21.22	18.60	18.75	107100
2002-02-22	19.20	19.50	18.88	19.50	102000
2002-02-25	19.45	19.57	18.90	19.04	44200
2002-02-26	19.05	19.53	18.70	19.00	79700
2002-02-27	18.82	19.05	18.70	18.75	40000
2002-02-28	19.10	19.35	18.63	18.83	66700
2002-03-01	18.84	19.12	18.80	18.85	57600
2002-03-04	18.81	19.11	18.80	18.94	210800
2002-03-05	18.96	19.70	18.61	18.61	87100
2002-03-06	18.80	18.80	18.59	18.75	715600
2002-03-07	18.75	18.75	17.82	18.20	216300
2002-03-08	18.19	19.49	18.01	19.10	283000
2002-03-11	19.10	19.90	18.79	19.73	225100
2002-03-12	19.58	20.65	19.41	20.16	427300
2002-03-13	19.89	20.38	18.90	19.48	99800
2002-03-14	19.12	19.60	19.10	19.20	35100
2002-03-15	18.65	19.20	18.50	18.88	122400
2002-03-18	18.69	19.60	18.60	19.42	84700
2002-03-19	19.54	20.18	19.41	19.99	72700
2002-03-20	19.84	20.14	19.04	19.57	64100
2002-03-21	19.84	19.84	18.70	19.54	92300
2002-03-22	19.20	19.60	19.10	19.25	59700
2002-03-25	19.58	19.64	18.09	18.25	246700
2002-03-26	18.25	18.80	18.25	18.62	192900
2002-03-27	18.83	19.17	18.40	19.16	123600
2002-03-28	18.52	19.23	17.75	17.90	360500
2002-04-01	17.90	19.03	17.65	18.63	692700
2002-04-02	18.71	19.90	18.59	19.66	228700
2002-04-03	19.43	19.86	19.27	19.64	261800
2002-04-04	19.60	19.90	19.50	19.60	199500
2002-04-05	19.90	19.90	19.45	19.56	201300
2002-04-08	19.36	19.91	19.28	19.84	244400
2002-04-09	19.60	19.60	19.21	19.49	136100
2002-04-10	19.29	20.35	19.29	20.12	174500
2002-04-11	20.04	20.35	19.85	19.87	110900
2002-04-12	20.00	20.28	19.52	20.13	531500
2002-04-15	20.02	20.83	19.64	19.72	278100
2002-04-16	20.05	21.29	19.76	21.29	364600
2002-04-17	21.18	21.29	19.90	20.35	135100
2002-04-18	20.29	20.86	19.75	20.58	263100
2002-04-19	20.27	20.75	20.23	20.60	181800
2002-04-22	20.60	20.89	19.50	20.87	397500
2002-04-23	20.96	20.99	20.06	20.55	168800
2002-04-24	20.72	20.72	19.89	20.38	96900
2002-04-25	20.46	20.48	19.84	20.13	94500
2002-04-26	20.20	20.27	19.66	19.98	198000
2002-04-29	19.88	20.24	19.50	20.09	95400
2002-04-30	20.06	20.34	19.85	20.33	128900
2002-05-01	20.33	20.33	19.90	20.25	201300
2002-05-02	20.28	20.85	19.92	20.62	122700
2002-05-03	20.34	20.71	19.84	20.42	195700
2002-05-06	20.38	20.59	20.08	20.40	77100
2002-05-07	20.28	20.57	20.25	20.26	117800
2002-05-08	20.26	20.87	20.15	20.67	85700
2002-05-09	20.62	21.89	20.57	21.12	263300
2002-05-10	21.02	23.09	21.02	22.36	778900
2002-05-13	22.35	23.00	21.84	22.99	199300
2002-05-14	23.07	23.96	22.60	23.00	252500
2002-05-15	22.92	22.95	22.34	22.76	108900
2002-05-16	22.53	22.66	21.19	21.19	635800
2002-05-17	21.18	22.70	21.11	22.43	191900
2002-05-20	22.25	22.25	21.29	21.58	114700
2002-05-21	21.60	21.60	20.65	20.74	419300
2002-05-22	20.77	21.69	20.60	21.69	375300
2002-05-23	21.63	21.68	21.00	21.25	303300
2002-05-24	21.14	21.99	20.82	21.63	241800
2002-05-28	21.64	21.69	20.70	20.79	280700
2002-05-29	20.70	21.00	19.87	21.00	277300
2002-05-30	20.87	21.05	20.27	20.98	254900
2002-05-31	20.75	21.66	20.75	21.45	225100
2002-06-03	21.42	21.59	20.59	20.59	110500
2002-06-04	20.55	21.00	20.06	21.00	116800
2002-06-05	21.01	21.15	20.55	21.00	193200
2002-06-06	20.75	21.58	20.75	21.02	118000
2002-06-07	21.00	21.25	20.35	21.25	138600
2002-06-10	21.22	21.50	20.60	20.66	117000
2002-06-11	20.82	21.25	20.45	20.50	74200
2002-06-12	20.70	20.70	19.46	20.24	90900
2002-06-13	20.01	20.50	19.83	19.89	73600
2002-06-14	19.83	20.15	19.29	19.99	125800
2002-06-17	19.93	20.39	19.92	20.00	77300
2002-06-18	19.99	20.13	19.73	19.78	98400
2002-06-19	19.65	20.05	19.13	19.36	135500
2002-06-20	19.21	19.39	18.65	18.90	101100
2002-06-21	18.80	19.00	18.47	18.58	146600
2002-06-24	18.46	18.90	18.16	18.22	217800
2002-06-25	18.43	18.44	17.94	18.00	274000
2002-06-26	17.94	17.94	16.05	17.66	474000
2002-06-27	17.52	17.85	16.70	17.64	337500
2002-06-28	17.65	17.88	16.72	17.80	388400
2002-07-01	17.51	17.87	16.17	17.29	150100
2002-07-02	17.21	17.36	15.70	15.91	295200
2002-07-03	16.06	16.81	16.05	16.47	270500
2002-07-05	16.42	17.51	16.42	17.30	57800
2002-07-08	17.24	17.35	16.68	16.69	76200
2002-07-09	16.72	16.89	16.00	16.01	197700
2002-07-10	16.03	16.33	15.69	15.96	195500
2002-07-11	16.00	16.10	14.74	15.28	112700
2002-07-12	15.23	15.40	15.23	15.30	90000
2002-07-15	15.12	15.30	14.46	14.63	336600
2002-07-16	14.55	14.99	8.32	9.00	5236300
2002-07-17	9.20	9.75	9.19	9.51	2532400
2002-07-18	9.41	9.50	8.76	8.85	596000
2002-07-19	8.84	9.00	8.56	8.68	645400
2002-07-22	9.25	9.26	8.30	8.70	346400
2002-07-23	8.70	8.75	7.96	8.10	811600
2002-07-24	8.00	8.17	7.76	8.13	602500
2002-07-25	8.08	8.15	6.90	7.03	663600
2002-07-26	7.21	7.22	6.81	6.90	1221400
2002-07-29	7.00	7.90	6.95	7.79	1791200
2002-07-30	7.55	8.00	7.44	7.84	786500
2002-07-31	7.95	8.15	7.76	7.99	669300
2002-08-01	8.00	8.10	7.69	7.70	516300
2002-08-02	7.80	7.80	7.04	7.25	297100
2002-08-05	7.50	7.76	7.18	7.20	632300
2002-08-06	7.40	7.69	7.22	7.22	511400
2002-08-07	7.60	7.60	7.14	7.45	516500
2002-08-08	7.45	7.99	7.40	7.93	347000
2002-08-09	7.96	8.44	7.66	8.38	195200
2002-08-12	8.42	8.59	8.05	8.54	271300
2002-08-13	8.51	8.62	8.31	8.47	142300
2002-08-14	8.35	8.68	8.30	8.52	135300
2002-08-15	8.55	9.41	8.55	9.32	134300
2002-08-16	9.44	9.52	9.03	9.40	236700
2002-08-19	9.36	9.83	9.23	9.53	209000
2002-08-20	9.55	9.95	9.35	9.62	166400
2002-08-21	9.75	10.81	9.75	10.81	357400
2002-08-22	10.75	11.06	10.30	10.71	290200
2002-08-23	10.96	11.00	10.20	10.24	136100
2002-08-26	10.50	10.90	10.06	10.90	125600
2002-08-27	10.93	11.10	10.40	10.40	298200
2002-08-28	10.41	10.48	9.97	10.30	695800
2002-08-29	10.08	10.40	10.06	10.26	150400
2002-08-30	10.27	10.30	10.04	10.10	93500
2002-09-03	10.10	10.10	9.94	9.95	239900
2002-09-04	9.95	10.40	9.68	10.40	127300
2002-09-05	10.02	10.02	9.52	9.74	225900
2002-09-06	9.75	10.19	9.65	10.01	153500
2002-09-09	9.86	10.10	9.86	9.99	203700
2002-09-10	10.05	10.10	9.67	10.10	267300
2002-09-11	9.94	10.05	9.82	9.99	66000
2002-09-12	9.99	10.00	9.59	9.75	56500
2002-09-13	9.66	10.03	9.25	9.99	115200
2002-09-16	9.86	9.93	9.55	9.57	85200
2002-09-17	9.55	9.75	9.30	9.31	108300
2002-09-18	9.15	9.31	8.70	8.74	184900
2002-09-19	8.51	8.52	8.07	8.22	163000
2002-09-20	8.35	8.35	7.50	7.70	276000
2002-09-23	7.75	7.75	7.27	7.42	152000
2002-09-24	7.42	7.89	7.25	7.48	311300
2002-09-25	7.49	7.87	7.41	7.70	198000
2002-09-26	7.64	8.40	7.64	8.31	132700
2002-09-27	8.20	8.30	7.90	8.02	136100
2002-09-30	8.05	8.51	7.24	8.27	228200
2002-10-01	8.22	8.38	8.01	8.31	110700
2002-10-02	8.33	8.40	8.06	8.12	85700
2002-10-03	8.10	8.55	8.10	8.22	117700
2002-10-04	8.40	8.40	8.00	8.14	103400
2002-10-07	8.25	8.25	7.74	7.95	105700
2002-10-08	7.95	8.01	6.49	6.56	495500
2002-10-09	6.55	6.77	5.77	6.24	337700
2002-10-10	6.30	6.54	5.95	6.49	226500
2002-10-11	6.61	6.65	5.85	5.95	279000
2002-10-14	5.90	6.12	5.83	6.01	239600
2002-10-15	6.15	7.10	6.01	6.98	585500
2002-10-16	6.90	7.18	6.79	7.14	258800
2002-10-17	7.14	7.50	7.00	7.09	415900
2002-10-18	7.14	7.15	6.99	7.09	251100
2002-10-21	7.09	7.42	6.99	7.38	158900
2002-10-22	7.43	7.64	7.00	7.02	152500
2002-10-23	7.00	7.55	6.80	7.19	229700
2002-10-24	7.19	7.72	7.15	7.68	864900
2002-10-25	7.70	8.40	7.61	7.89	168300
2002-10-28	7.89	8.25	7.66	7.76	109400
2002-10-29	7.76	8.33	7.76	8.29	102700
2002-10-30	8.05	8.50	8.00	8.48	155800
2002-10-31	8.48	8.75	8.44	8.50	90200
2002-11-01	8.51	8.90	8.36	8.90	101700
2002-11-04	8.91	8.91	8.38	8.60	164700
2002-11-05	8.48	8.70	8.29	8.35	159600
2002-11-06	8.35	8.77	8.35	8.43	150800
2002-11-07	8.39	8.62	8.09	8.10	31700
2002-11-08	8.06	8.41	7.98	8.02	53700
2002-11-11	8.11	8.55	7.45	7.50	209700
2002-11-12	7.50	7.68	7.42	7.58	195400
2002-11-13	7.59	8.23	7.59	7.87	165700
2002-11-14	8.15	8.15	7.80	8.03	72500
2002-11-15	8.48	8.67	8.01	8.53	290900
2002-11-18	8.50	8.74	7.74	7.85	209000
2002-11-19	7.87	7.87	7.50	7.53	280600
2002-11-20	7.55	7.60	7.45	7.50	453700
2002-11-21	7.48	7.82	7.45	7.65	464700
2002-11-22	7.59	7.80	7.59	7.68	81600
2002-11-25	7.70	8.08	7.59	7.97	268800
2002-11-26	8.10	8.10	7.84	8.01	78300
2002-11-27	7.97	8.59	7.84	8.41	111600
2002-11-29	8.25	8.75	8.25	8.31	40400
2002-12-02	8.20	9.05	8.20	8.92	209600
2002-12-03	8.93	9.11	8.75	9.03	185600
2002-12-04	9.05	9.39	8.88	9.37	370700
2002-12-05	9.30	9.58	9.16	9.34	528500
2002-12-06	9.50	9.50	8.76	9.03	122700
2002-12-09	9.11	9.11	8.53	8.60	159300
2002-12-10	8.62	9.17	8.53	8.90	180400
2002-12-11	8.90	9.09	8.80	8.99	175100
2002-12-12	9.00	9.05	8.75	8.99	117500
2002-12-13	9.00	9.04	8.75	9.00	91800
2002-12-16	9.02	9.08	8.69	8.99	220800
2002-12-17	9.11	9.11	8.86	9.05	235700
2002-12-18	9.01	9.05	8.87	8.98	146200
2002-12-19	8.98	9.21	8.90	8.99	237500
2002-12-20	9.10	9.23	8.71	9.17	645800
2002-12-23	9.05	9.05	8.64	8.84	138100
2002-12-24	8.65	8.94	8.50	8.65	56500
2002-12-26	8.75	9.06	8.50	8.95	44000
2002-12-27	8.79	8.90	8.70	8.76	109500
2002-12-30	8.71	8.81	8.55	8.57	85200
2002-12-31	8.69	9.00	8.50	8.52	109600
2003-01-02	8.64	9.00	8.50	8.83	70300
2003-01-03	8.84	9.02	8.65	8.85	80800
2003-01-06	8.85	8.99	8.75	8.93	363100
2003-01-07	8.88	9.02	8.81	8.96	184200
2003-01-08	8.88	9.14	8.88	9.00	330900
2003-01-09	9.05	9.14	9.00	9.03	118500
2003-01-10	9.03	9.05	8.84	8.93	114100
2003-01-13	8.83	9.05	8.80	9.05	287800
2003-01-14	9.00	9.04	8.90	8.90	165600
2003-01-15	8.90	8.90	8.30	8.30	174500
2003-01-16	8.40	8.58	8.40	8.41	123600
2003-01-17	8.38	8.49	8.28	8.28	164000
2003-01-21	8.25	8.49	7.90	8.00	157200
2003-01-22	8.00	8.05	7.84	7.85	53900
2003-01-23	7.80	7.99	7.59	7.94	115000
2003-01-24	7.81	7.96	7.53	7.54	110300
2003-01-27	7.54	7.70	7.31	7.39	150000
2003-01-28	7.55	7.58	7.17	7.39	204900
2003-01-29	7.50	7.63	6.97	7.33	99700
2003-01-30	6.80	6.81	5.90	6.15	473500
2003-01-31	6.14	6.22	5.95	6.00	174400
2003-02-03	6.00	6.25	5.63	6.00	285400
2003-02-04	6.00	6.13	5.45	5.52	278600
2003-02-05	5.68	5.80	5.30	5.37	104200
2003-02-06	5.50	5.66	5.31	5.38	152100
2003-02-07	5.51	5.51	5.18	5.20	97800
2003-02-10	5.20	5.30	4.98	5.10	81700
2003-02-11	5.20	5.20	5.00	5.04	127500
2003-02-12	5.20	5.25	4.92	5.00	137100
2003-02-13	4.95	4.96	3.83	4.00	1003800
2003-02-14	4.05	4.20	3.68	3.68	640600
2003-02-18	3.85	3.89	3.45	3.86	1152200
2003-02-19	3.87	4.09	3.84	4.00	625000
2003-02-20	4.02	4.08	3.93	4.01	629400
2003-02-21	4.02	4.29	4.00	4.16	97700
2003-02-24	4.29	4.29	4.00	4.02	102700
2003-02-25	4.00	4.32	3.98	4.05	141900
2003-02-26	4.00	4.08	3.98	4.01	179000
2003-02-27	4.00	4.05	4.00	4.03	314300
2003-02-28	4.01	4.07	4.01	4.04	188000
2003-03-03	4.00	4.17	4.00	4.12	157500
2003-03-04	4.08	4.16	4.04	4.10	203300
2003-03-05	4.10	4.18	4.10	4.15	126300
2003-03-06	4.04	4.12	4.00	4.10	223500
2003-03-07	4.07	4.10	4.00	4.03	411900
2003-03-10	4.10	4.10	4.00	4.02	86700
2003-03-11	4.00	4.18	4.00	4.18	166200
2003-03-12	4.13	4.21	4.00	4.04	191600
2003-03-13	4.01	4.14	3.90	3.93	121200
2003-03-14	3.90	4.05	3.90	3.95	121200
2003-03-17	3.90	4.08	3.90	4.07	194000
2003-03-18	4.01	4.16	4.01	4.10	200300
2003-03-19	4.10	4.39	4.10	4.22	58000
2003-03-20	4.16	4.49	4.11	4.36	89500
2003-03-21	4.56	4.58	4.13	4.19	248600
2003-03-24	4.15	4.25	4.05	4.10	84600
2003-03-25	4.15	4.20	4.03	4.14	234500
2003-03-26	4.19	4.20	4.00	4.15	160100
2003-03-27	4.20	4.37	4.15	4.33	226200
2003-03-28	4.40	4.40	4.14	4.16	107300
2003-03-31	4.10	4.50	4.00	4.23	124300
2003-04-01	4.24	4.33	4.15	4.26	70000
2003-04-02	4.24	4.67	4.21	4.65	121600
2003-04-03	4.63	5.30	4.60	4.82	294000
2003-04-04	5.00	5.00	4.67	4.67	193100
2003-04-07	4.71	5.09	4.67	4.90	649900
2003-04-08	4.99	5.03	4.77	4.87	107800
2003-04-09	4.87	5.00	4.78	4.80	69900
2003-04-10	4.82	4.88	4.54	4.55	62700
2003-04-11	4.64	4.76	4.53	4.55	43100
2003-04-14	4.70	4.70	4.51	4.60	27200
2003-04-15	4.63	4.86	4.58	4.80	95000
2003-04-16	4.87	4.87	4.60	4.60	90600
2003-04-17	4.84	4.88	4.46	4.62	137400
2003-04-21	4.60	4.73	4.55	4.73	51300
2003-04-22	4.68	4.90	4.53	4.83	52300
2003-04-23	4.78	5.10	4.78	4.89	89800
2003-04-24	4.95	5.03	4.75	5.00	41300
2003-04-25	4.99	4.99	4.73	4.75	66000
2003-04-28	4.75	4.90	4.68	4.87	87800
2003-04-29	5.00	5.02	4.55	4.87	192400
2003-04-30	4.87	4.98	4.80	4.80	217700
2003-05-01	4.80	4.90	4.66	4.68	328400
2003-05-02	4.78	4.78	4.51	4.55	209900
2003-05-05	4.56	4.85	4.55	4.67	291400
2003-05-06	4.68	5.31	4.68	4.96	227500
2003-05-07	4.87	4.90	4.28	4.45	1091300
2003-05-08	4.52	4.54	4.13	4.20	639200
2003-05-09	4.52	4.52	3.97	3.97	1002200
2003-05-12	3.97	4.00	3.79	3.96	287800
2003-05-13	4.00	4.04	3.94	3.97	234400
2003-05-14	3.98	3.98	3.85	3.94	227500
2003-05-15	3.99	4.17	3.91	4.00	591700
2003-05-16	4.53	4.53	3.80	3.81	449400
2003-05-19	3.81	3.87	3.73	3.80	500100
2003-05-20	3.85	3.85	3.68	3.73	320400
2003-05-21	3.75	3.75	3.57	3.67	130800
2003-05-22	3.69	3.69	3.47	3.53	472500
2003-05-23	3.54	3.54	3.44	3.45	194200
2003-05-27	3.45	3.50	3.40	3.44	456200
2003-05-28	3.42	3.47	3.30	3.36	393800
2003-05-29	3.40	3.40	3.10	3.16	652900
2003-05-30	3.20	3.39	3.17	3.35	796600
2003-06-02	3.50	4.06	3.47	3.60	713200
2003-06-03	3.75	3.75	3.65	3.69	671100
2003-06-04	3.73	3.73	3.58	3.64	725300
2003-06-05	3.70	4.05	3.58	4.01	1113400
2003-06-06	4.48	4.79	4.14	4.35	763400
2003-06-09	4.50	4.50	4.10	4.14	457800
2003-06-10	4.15	4.46	3.82	4.40	510300
2003-06-11	4.36	4.48	4.27	4.37	437500
2003-06-12	4.32	4.38	4.29	4.33	270900
2003-06-13	4.35	4.35	4.21	4.25	553300
2003-06-16	4.25	4.41	4.25	4.35	409100
2003-06-17	4.35	4.74	4.30	4.50	603300
2003-06-18	4.53	4.62	4.36	4.43	508600
2003-06-19	4.41	4.57	4.23	4.29	746700
2003-06-20	4.40	4.45	4.10	4.21	917700
2003-06-23	4.00	4.30	4.00	4.28	417900
2003-06-24	4.28	4.34	4.21	4.25	327100
2003-06-25	4.30	4.30	4.11	4.17	102200
2003-06-26	4.17	4.20	4.07	4.07	163800
2003-06-27	4.05	4.10	3.97	4.03	622200
2003-06-30	4.10	4.15	3.98	4.04	2448200
2003-07-01	4.10	4.22	4.00	4.14	278500
2003-07-02	4.15	4.43	4.14	4.35	393200
2003-07-03	4.44	4.44	4.27	4.32	139700
2003-07-07	4.19	4.35	4.10	4.35	335800
2003-07-08	4.43	4.43	4.30	4.40	248100
2003-07-09	4.19	4.60	4.19	4.36	549500
2003-07-10	4.54	4.73	4.40	4.73	379000
2003-07-11	4.74	5.23	4.70	5.01	789200
2003-07-14	5.05	5.22	4.94	5.04	296000
2003-07-15	5.03	5.20	5.00	5.16	288900
2003-07-16	5.24	5.54	5.20	5.33	553900
2003-07-17	5.44	5.45	5.18	5.25	301200
2003-07-18	5.40	5.40	5.24	5.38	153800
2003-07-21	5.39	5.39	4.72	4.89	390600
2003-07-22	5.04	5.05	4.75	4.85	110800
2003-07-23	4.83	4.96	4.77	4.86	176700
2003-07-24	4.65	5.32	4.65	4.93	295400
2003-07-25	5.00	5.28	5.00	5.20	187900
2003-07-28	5.24	5.39	5.20	5.24	286200
2003-07-29	5.24	5.37	5.16	5.32	149300
2003-07-30	5.33	5.40	5.25	5.36	179300
2003-07-31	5.32	5.60	5.25	5.44	234600
2003-08-01	5.41	5.75	5.41	5.56	346400
2003-08-04	5.21	5.48	4.78	5.24	636700
2003-08-05	5.34	5.34	4.91	5.05	310200
2003-08-06	4.92	5.26	4.92	5.18	161900
2003-08-07	5.18	5.30	4.75	4.78	580600
2003-08-08	4.60	4.60	4.39	4.44	350300
2003-08-11	4.44	4.44	4.11	4.15	665200
2003-08-12	4.13	4.38	4.13	4.22	650300
2003-08-13	4.34	4.39	4.16	4.26	661900
2003-08-14	4.43	4.43	4.30	4.31	412400
2003-08-15	4.30	4.49	4.26	4.35	142700
2003-08-18	4.50	4.66	4.43	4.47	393500
2003-08-19	4.47	4.49	4.26	4.35	451000
2003-08-20	4.35	4.50	4.35	4.45	407600
2003-08-21	4.54	4.64	4.44	4.52	249000
2003-08-22	4.48	4.63	4.42	4.45	110800
2003-08-25	4.50	4.82	4.45	4.53	143300
2003-08-26	4.49	4.57	4.44	4.50	75500
2003-08-27	4.51	4.56	4.45	4.45	220500
2003-08-28	4.54	4.59	4.45	4.54	97600
2003-08-29	4.53	4.90	4.51	4.80	210800
2003-09-02	4.80	5.05	4.80	5.03	136800
2003-09-03	5.05	5.22	5.03	5.22	194000
2003-09-04	5.19	5.43	5.19	5.31	210100
2003-09-05	5.53	5.53	5.25	5.50	137400
2003-09-08	5.50	5.50	5.26	5.32	160600
2003-09-09	5.20	5.42	5.00	5.40	158100
2003-09-10	5.39	5.47	5.18	5.25	217400
2003-09-11	5.27	5.55	5.20	5.39	148700
2003-09-12	5.36	5.39	5.32	5.39	29800
2003-09-15	5.39	5.45	5.29	5.40	113800
2003-09-16	5.44	5.44	5.34	5.40	117400
2003-09-17	5.50	5.97	5.47	5.97	888200
2003-09-18	5.94	6.10	5.83	5.88	338900
2003-09-19	6.09	6.09	5.55	5.69	210400
2003-09-22	5.61	5.80	5.28	5.37	209400
2003-09-23	5.54	5.80	5.50	5.74	166600
2003-09-24	5.65	5.72	5.61	5.66	156800
2003-09-25	5.63	5.75	5.50	5.60	179100
2003-09-26	5.43	5.59	5.25	5.25	196300
2003-09-29	5.26	5.38	5.25	5.29	111400
2003-09-30	5.29	5.35	5.25	5.28	146300
2003-10-01	5.29	5.42	5.25	5.30	184200
2003-10-02	5.25	5.38	5.25	5.29	242600
2003-10-03	5.30	5.46	5.30	5.34	323800
2003-10-06	5.43	5.77	5.41	5.61	146800
2003-10-07	5.65	5.71	5.52	5.59	112200
2003-10-08	5.59	5.79	5.55	5.61	111100
2003-10-09	5.62	5.74	5.50	5.59	145700
2003-10-10	5.60	5.60	5.40	5.41	186000
2003-10-13	5.45	5.80	5.41	5.61	322500
2003-10-14	5.72	5.75	5.50	5.53	189000
2003-10-15	5.50	5.57	5.48	5.52	68500
2003-10-16	5.41	5.90	5.41	5.55	150500
2003-10-17	5.58	5.62	5.50	5.52	95300
2003-10-20	5.52	5.60	5.49	5.50	93700
2003-10-21	5.56	5.56	5.35	5.35	90500
2003-10-22	5.30	5.31	5.25	5.25	83600
2003-10-23	5.25	5.27	5.24	5.25	79000
2003-10-24	5.25	5.29	4.50	4.97	285400
2003-10-27	5.11	5.11	4.90	5.00	62400
2003-10-28	4.91	5.21	4.91	5.14	59500
2003-10-29	5.20	5.20	4.98	5.02	38900
2003-10-30	5.00	5.26	4.99	5.20	54300
2003-10-31	5.28	5.35	5.20	5.23	61500
2003-11-03	5.21	5.68	5.21	5.45	119700
2003-11-04	5.48	5.53	5.37	5.49	119900
2003-11-05	5.25	5.46	5.22	5.43	106700
2003-11-06	5.39	5.41	5.25	5.40	72300
2003-11-07	5.30	5.40	5.21	5.28	86700
2003-11-10	5.23	5.35	5.23	5.32	75200
2003-11-11	5.25	5.31	5.20	5.22	71500
2003-11-12	5.28	5.42	5.15	5.25	185100
2003-11-13	5.22	5.25	5.10	5.11	92400
2003-11-14	5.13	5.19	5.04	5.07	81100
2003-11-17	5.05	5.17	5.05	5.15	49400
2003-11-18	5.12	5.19	5.12	5.15	56700
2003-11-19	5.13	5.25	5.13	5.20	45400
2003-11-20	5.20	5.25	5.12	5.24	94000
2003-11-21	5.12	5.23	5.10	5.13	69700
2003-11-24	5.16	5.20	5.11	5.20	70800
2003-11-25	5.26	5.29	5.08	5.15	127700
2003-11-26	5.18	5.18	4.79	5.02	285000
2003-11-28	5.00	5.18	5.00	5.06	51900
2003-12-01	5.06	5.24	5.02	5.13	90700
2003-12-02	5.10	5.18	5.10	5.14	59000
2003-12-03	5.15	5.30	5.12	5.12	174600
2003-12-04	5.11	5.22	5.10	5.15	81900
2003-12-05	5.16	5.16	4.98	5.04	42200
2003-12-08	5.05	5.11	4.97	4.98	36200
2003-12-09	4.98	5.10	4.98	5.03	17300
2003-12-10	5.03	5.03	4.71	4.90	123300
2003-12-11	4.87	5.20	4.86	5.20	129500
2003-12-12	5.19	5.21	5.00	5.20	128700
2003-12-15	5.06	5.35	5.06	5.33	99100
2003-12-16	5.30	5.56	5.30	5.44	82800
2003-12-17	5.35	5.56	5.35	5.55	119400
2003-12-18	5.54	5.55	5.31	5.32	88300
2003-12-19	5.31	5.39	5.00	5.11	85300
2003-12-22	5.05	5.17	4.95	5.00	280200
2003-12-23	4.99	5.13	4.99	5.06	94200
2003-12-24	4.99	5.14	4.99	5.10	54200
2003-12-26	5.13	5.15	5.10	5.15	43100
2003-12-29	5.15	5.17	5.11	5.15	123300
2003-12-30	5.16	5.29	5.12	5.27	144200
2003-12-31	5.24	5.29	5.06	5.21	134100
2004-01-02	5.16	5.55	5.16	5.34	156700
2004-01-05	5.12	5.65	5.12	5.62	298100
2004-01-06	5.53	6.00	5.45	5.75	578600
2004-01-07	5.60	5.79	5.40	5.72	342600
2004-01-08	5.80	5.97	5.75	5.92	215900
2004-01-09	5.97	6.30	5.60	5.95	580800
2004-01-12	5.77	6.52	5.71	6.52	654800
2004-01-13	6.52	6.60	6.05	6.50	546700
2004-01-14	6.67	6.74	6.45	6.70	655900
2004-01-15	6.67	7.26	6.45	6.76	597400
2004-01-16	6.76	7.26	6.75	7.01	303700
2004-01-20	6.97	7.07	6.75	6.83	127000
2004-01-21	6.82	6.96	6.75	6.83	97600
2004-01-22	6.90	7.97	6.78	7.92	625900
2004-01-23	7.80	8.10	7.17	8.06	496200
2004-01-26	8.24	8.24	7.64	7.71	304800
2004-01-27	7.54	7.90	7.51	7.80	142600
2004-01-28	7.79	7.90	7.32	7.50	80500
2004-01-29	7.50	7.54	7.40	7.40	142700
2004-01-30	7.40	7.50	7.40	7.44	52800
2004-02-02	7.26	7.50	7.02	7.44	173000
2004-02-03	7.68	7.75	7.29	7.40	157200
2004-02-04	7.43	7.44	6.99	7.03	157100
2004-02-05	7.00	7.22	6.90	7.10	96800
2004-02-06	7.10	7.50	7.10	7.50	63000
2004-02-09	7.49	7.69	7.19	7.45	119000
2004-02-10	7.45	7.50	7.25	7.49	234600
2004-02-11	7.49	7.56	7.34	7.50	109400
2004-02-12	7.30	7.43	7.27	7.27	69000
2004-02-13	7.05	7.46	6.97	7.00	117200
2004-02-17	6.82	7.45	6.75	7.45	268800
2004-02-18	7.52	7.57	7.41	7.42	134800
2004-02-19	7.23	7.52	7.00	7.02	200100
2004-02-20	6.65	7.06	6.65	7.02	95400
2004-02-23	7.22	7.36	7.00	7.09	120800
2004-02-24	6.90	6.94	6.75	6.89	111700
2004-02-25	6.64	6.69	5.60	6.10	645200
2004-02-26	6.16	6.17	5.81	6.00	153100
2004-02-27	6.00	6.02	5.68	5.69	99000
2004-03-01	5.77	5.84	5.68	5.79	159500
2004-03-02	5.78	5.82	5.65	5.67	93000
2004-03-03	5.74	6.00	5.65	5.98	97900
2004-03-04	6.05	6.05	5.90	6.00	88800
2004-03-05	6.05	6.05	5.83	5.89	61900
2004-03-08	5.95	6.00	5.71	5.75	123000
2004-03-09	5.81	6.00	5.69	5.83	147100
2004-03-10	5.80	6.04	5.28	5.38	151500
2004-03-11	5.26	5.99	5.26	5.86	109800
2004-03-12	5.84	5.99	5.74	5.87	62500
2004-03-15	5.84	5.91	5.41	5.51	92500
2004-03-16	5.84	5.84	5.35	5.36	194900
2004-03-17	5.48	5.55	5.40	5.52	314400
2004-03-18	5.55	5.59	5.40	5.48	143100
2004-03-19	5.47	5.52	5.26	5.26	120600
2004-03-22	5.26	5.36	5.05	5.11	150400
2004-03-23	5.15	5.45	5.09	5.30	71600
2004-03-24	5.29	5.46	5.29	5.35	45800
2004-03-25	5.35	5.50	5.35	5.41	70100
2004-03-26	5.41	5.56	5.36	5.51	56200
2004-03-29	5.52	5.52	5.30	5.50	75900
2004-03-30	5.35	5.50	5.35	5.42	64800
2004-03-31	5.40	5.59	5.40	5.59	84100
2004-04-01	5.63	5.64	5.44	5.50	180800
2004-04-02	5.59	5.79	5.57	5.79	201200
2004-04-05	5.90	5.97	5.65	5.97	98500
2004-04-06	5.82	6.00	5.82	6.00	145500
2004-04-07	5.99	6.08	5.80	5.92	94200
2004-04-08	5.70	6.05	5.70	5.97	156100
2004-04-12	6.05	6.18	6.00	6.08	158200
2004-04-13	6.05	6.15	5.91	6.00	89200
2004-04-14	6.03	6.22	5.92	6.00	88600
2004-04-15	5.94	6.07	5.92	6.06	139100
2004-04-16	6.03	6.11	6.03	6.10	228800
2004-04-19	6.02	6.24	6.02	6.11	57900
2004-04-20	6.02	6.23	6.02	6.08	147400
2004-04-21	6.06	6.21	6.02	6.21	127900
2004-04-22	6.29	6.30	5.86	6.17	81800
2004-04-23	6.31	6.34	6.14	6.21	45100
2004-04-26	6.06	6.17	6.02	6.08	335900
2004-04-27	6.31	6.35	5.72	5.72	125100
2004-04-28	5.57	6.10	5.57	5.94	87100
2004-04-29	5.79	5.79	5.34	5.37	79200
2004-04-30	5.35	5.61	5.09	5.10	135800
2004-05-03	5.35	5.53	5.28	5.35	96900
2004-05-04	5.34	5.34	5.19	5.26	81500
2004-05-05	5.25	5.57	5.07	5.45	121900
2004-05-06	5.41	5.94	5.40	5.71	145800
2004-05-07	5.53	6.00	5.53	5.75	142800
2004-05-10	5.70	5.79	5.58	5.62	127100
2004-05-11	5.53	5.70	5.51	5.66	76600
2004-05-12	5.70	5.79	5.65	5.68	90500
2004-05-13	5.78	5.83	5.66	5.78	91700
2004-05-14	6.02	6.05	5.79	5.99	1066200
2004-05-17	5.77	6.00	5.69	5.90	76900
2004-05-18	6.02	6.02	5.90	5.93	50800
2004-05-19	5.77	5.95	5.76	5.91	46500
2004-05-20	6.02	6.03	5.85	5.85	79500
2004-05-21	5.77	5.95	5.75	5.95	21800
2004-05-24	6.02	6.03	5.80	5.99	75700
2004-05-25	5.81	6.05	5.81	6.03	104200
2004-05-26	6.00	6.05	5.81	6.05	149100
2004-05-27	5.86	5.93	5.77	5.90	149100
2004-05-28	6.01	6.23	5.78	5.87	78300
2004-06-01	5.70	5.70	5.03	5.18	744300
2004-06-02	5.06	5.28	5.06	5.28	267600
2004-06-03	5.30	5.30	5.13	5.20	138500
2004-06-04	5.18	5.35	5.16	5.20	150500
2004-06-07	5.15	5.25	5.15	5.22	70500
2004-06-08	5.18	5.53	5.18	5.53	133500
2004-06-09	5.29	5.55	5.15	5.39	146700
2004-06-10	5.41	5.54	5.26	5.33	90400
2004-06-14	5.34	5.50	5.28	5.28	80900
2004-06-15	5.29	5.45	5.29	5.37	47800
2004-06-16	5.36	5.55	5.31	5.55	49300
2004-06-17	5.59	6.02	5.20	5.74	124000
2004-06-18	5.65	5.89	5.65	5.89	50800
2004-06-21	5.93	5.95	5.82	5.87	53600
2004-06-22	5.89	5.94	5.76	5.87	55800
2004-06-23	5.80	5.93	5.75	5.88	44800
2004-06-24	5.85	5.86	5.58	5.62	30900
2004-06-25	5.66	5.69	5.58	5.65	32300
2004-06-28	5.75	5.75	5.34	5.37	83300
2004-06-29	5.47	5.60	5.33	5.50	54500
2004-06-30	5.62	5.91	5.59	5.90	61000
2004-07-01	5.89	5.89	5.25	5.25	214500
2004-07-02	5.26	5.46	5.25	5.46	25400
2004-07-06	5.42	5.61	5.42	5.46	36700
2004-07-07	5.52	5.62	5.35	5.46	66200
2004-07-08	5.41	5.47	5.30	5.41	61700
2004-07-09	5.39	5.41	5.27	5.27	131800
2004-07-12	5.26	5.40	5.26	5.33	38300
2004-07-13	5.31	5.45	5.31	5.38	384400
2004-07-14	5.32	5.39	5.12	5.19	75900
2004-07-15	5.14	5.23	5.08	5.17	72500
2004-07-16	5.18	5.20	5.11	5.14	34300
2004-07-19	5.11	5.12	5.02	5.06	73800
2004-07-20	5.01	5.50	5.01	5.44	81500
2004-07-21	5.43	5.50	5.17	5.17	83800
2004-07-22	5.21	5.55	5.07	5.07	74700
2004-07-23	5.05	5.45	5.05	5.15	65400
2004-07-26	5.16	5.25	5.05	5.09	53200
2004-07-27	5.08	5.24	5.01	5.19	22800
2004-07-28	5.13	5.22	5.04	5.07	42000
2004-07-29	5.06	5.15	5.02	5.14	69500
2004-07-30	5.12	5.12	4.78	5.01	124700
2004-08-02	4.98	5.04	4.90	4.97	57100
2004-08-03	5.00	5.08	4.85	5.06	73000
2004-08-04	4.87	5.11	4.75	4.89	79700
2004-08-05	4.95	5.09	4.84	4.93	40600
2004-08-06	4.96	4.96	4.61	4.65	76700
2004-08-09	4.58	4.67	4.50	4.51	108700
2004-08-10	4.65	5.00	4.65	4.76	57200
2004-08-11	4.83	4.86	4.76	4.82	92000
2004-08-12	4.75	4.85	4.67	4.72	96800
2004-08-13	4.75	4.87	4.71	4.78	68900
2004-08-16	4.70	4.99	4.70	4.98	44900
2004-08-17	4.99	5.09	4.98	5.03	128000
2004-08-18	4.91	5.08	4.90	5.06	35500
2004-08-19	4.99	5.15	4.98	4.99	33100
2004-08-20	5.00	5.14	5.00	5.14	29300
2004-08-23	5.08	5.19	4.91	5.00	94100
2004-08-24	5.00	5.07	4.99	5.05	88200
2004-08-25	4.95	5.04	4.92	5.01	225000
2004-08-26	5.00	5.01	4.85	4.98	59800
2004-08-27	5.02	5.03	4.86	4.97	25700
2004-08-30	5.00	5.00	4.77	4.77	54100
2004-08-31	4.82	5.00	4.54	4.64	142200
2004-09-01	4.51	4.60	4.45	4.50	109200
2004-09-02	4.50	4.53	4.34	4.53	90400
2004-09-03	4.50	4.62	4.41	4.57	117200
2004-09-07	4.60	4.70	4.56	4.67	48900
2004-09-08	4.44	4.45	4.36	4.41	71900
2004-09-09	4.55	4.55	4.37	4.43	147600
2004-09-10	4.50	4.50	4.37	4.40	15400
2004-09-13	4.35	4.47	4.35	4.41	38100
2004-09-14	4.44	4.44	4.14	4.24	62900
2004-09-15	4.14	4.31	4.10	4.31	148300
2004-09-16	4.36	4.46	4.32	4.45	24700
2004-09-17	4.40	4.49	4.40	4.49	54800
2004-09-20	4.38	4.45	4.38	4.44	40100
2004-09-21	4.36	4.44	4.06	4.44	63700
2004-09-22	4.35	4.42	4.18	4.39	35900
2004-09-23	4.38	4.47	4.38	4.47	39600
2004-09-24	4.40	4.48	4.40	4.45	129500
2004-09-27	4.49	4.49	4.40	4.44	162400
2004-09-28	4.39	4.47	4.38	4.41	79300
2004-09-29	4.39	4.47	4.37	4.40	73400
2004-09-30	4.37	4.45	4.37	4.45	26100
2004-10-01	4.49	4.49	4.40	4.46	59300
2004-10-04	4.40	4.58	4.40	4.55	150700
2004-10-05	4.50	4.53	4.39	4.44	165500
2004-10-06	4.40	4.47	4.39	4.45	171400
2004-10-07	4.35	4.75	4.35	4.58	150200
2004-10-08	4.52	4.52	4.45	4.50	90700
2004-10-11	4.59	4.62	4.54	4.57	92600
2004-10-12	4.50	4.67	4.50	4.66	24500
2004-10-13	4.68	4.68	4.58	4.58	10200
2004-10-14	4.61	4.61	4.53	4.55	28500
2004-10-15	4.51	4.58	4.50	4.55	25000
2004-10-18	4.51	4.78	4.51	4.75	98400
2004-10-19	4.65	4.81	4.65	4.76	41800
2004-10-20	4.70	5.07	4.70	4.85	82100
2004-10-21	4.76	4.91	4.76	4.88	146500
2004-10-22	4.84	4.93	4.83	4.91	12100
2004-10-25	4.81	4.95	4.80	4.88	25600
2004-10-26	4.81	5.00	4.81	4.94	34600
2004-10-27	4.85	5.10	4.85	5.04	67500
2004-10-28	4.98	5.08	4.98	5.06	68300
2004-10-29	4.97	5.10	4.97	5.02	69500
2004-11-01	4.98	5.13	4.98	5.10	80600
2004-11-02	5.01	5.23	5.01	5.16	26400
2004-11-03	5.08	5.27	5.05	5.26	20100
2004-11-04	5.16	5.20	5.16	5.17	22200
2004-11-05	5.32	5.88	5.20	5.52	331800
2004-11-08	5.65	5.75	5.48	5.55	59500
2004-11-09	5.55	5.60	5.44	5.57	74500
2004-11-10	5.50	5.61	5.46	5.56	64200
2004-11-11	5.79	5.79	5.49	5.65	24400
2004-11-12	5.79	5.86	5.55	5.72	71900
2004-11-15	5.73	5.73	5.25	5.40	65000
2004-11-16	5.37	5.71	5.06	5.55	141100
2004-11-17	5.67	5.70	5.39	5.55	80600
2004-11-18	5.54	5.54	5.30	5.40	226900
2004-11-19	5.41	5.43	5.26	5.29	37300
2004-11-22	5.20	5.32	5.03	5.29	81100
2004-11-23	5.14	5.50	5.14	5.48	47300
2004-11-24	5.30	5.41	5.30	5.36	58300
2004-11-26	5.30	5.35	5.29	5.29	6200
2004-11-29	5.35	5.40	5.28	5.40	43100
2004-11-30	5.27	5.27	5.20	5.22	21400
2004-12-01	5.20	5.43	5.20	5.36	58600
2004-12-02	5.20	5.44	5.20	5.31	52000
2004-12-03	5.19	5.28	5.15	5.17	27700
2004-12-06	5.13	5.30	5.13	5.17	43900
2004-12-07	5.13	5.13	4.92	4.94	81500
2004-12-08	4.99	5.00	4.87	4.90	36200
2004-12-09	4.96	5.00	4.87	4.96	12000
2004-12-10	5.00	5.03	4.91	4.99	43500
2004-12-13	4.90	5.09	4.90	4.96	59700
2004-12-14	4.95	5.05	4.93	4.95	237700
2004-12-15	5.00	5.02	4.93	5.02	170000
2004-12-16	5.03	5.10	4.98	4.99	220300
2004-12-17	5.07	5.10	4.98	5.08	142500
2004-12-20	5.01	5.11	4.97	4.98	145500
2004-12-21	5.02	5.04	4.99	5.02	234900
2004-12-22	5.05	5.05	4.98	5.00	114000
2004-12-23	4.92	5.03	4.91	4.96	140800
2004-12-27	4.93	5.05	4.80	4.95	124100
2004-12-28	4.99	5.25	4.99	5.02	173200
2004-12-29	5.27	5.27	4.96	5.05	423800
2004-12-30	5.05	5.14	5.00	5.04	755600
2004-12-31	5.04	5.19	5.04	5.19	101100
2005-01-03	5.10	5.22	5.10	5.15	65900
2005-01-04	5.11	5.27	5.11	5.27	125000
2005-01-05	5.30	5.30	5.15	5.16	99900
2005-01-06	5.19	5.21	4.97	5.00	250800
2005-01-07	5.03	5.15	5.00	5.06	60700
2005-01-10	4.96	5.13	4.96	5.12	43100
2005-01-11	5.00	5.11	5.00	5.02	49000
2005-01-12	4.90	5.07	4.90	5.06	55200
2005-01-13	4.91	5.14	4.91	4.96	41100
2005-01-14	4.95	5.10	4.95	5.10	53700
2005-01-18	5.01	5.24	5.00	5.21	63800
2005-01-19	5.24	5.25	5.11	5.21	165600
2005-01-20	5.19	5.29	5.19	5.20	84100
2005-01-21	5.17	5.24	5.15	5.16	73900
2005-01-24	5.16	5.16	5.10	5.10	81000
2005-01-25	5.14	5.18	5.08	5.10	128500
2005-01-26	5.05	5.23	5.05	5.19	33700
2005-01-27	5.08	5.24	5.08	5.24	20700
2005-01-28	5.17	5.30	5.10	5.14	53400
2005-01-31	5.32	5.54	5.28	5.50	103700
2005-02-01	5.50	5.74	5.43	5.65	86400
2005-02-02	5.64	6.04	5.52	5.84	245700
2005-02-03	5.79	5.81	5.61	5.72	89100
2005-02-04	5.58	5.70	5.50	5.66	87500
2005-02-07	5.68	5.81	5.60	5.73	76800
2005-02-08	5.59	5.65	5.41	5.65	47300
2005-02-09	5.68	5.68	5.36	5.37	145000
2005-02-10	5.39	5.45	5.36	5.39	174800
2005-02-11	5.39	5.65	5.38	5.58	40800
2005-02-14	5.65	5.65	5.40	5.55	18400
2005-02-15	5.43	5.67	5.40	5.60	23800
2005-02-16	5.54	5.59	5.46	5.55	23800
2005-02-17	5.68	5.70	5.19	5.21	176400
2005-02-18	5.16	5.35	5.09	5.35	180600
2005-02-22	5.29	5.74	5.27	5.48	113100
2005-02-23	5.60	5.66	5.55	5.55	23100
2005-02-24	5.41	5.66	5.41	5.63	23900
2005-02-25	5.73	5.80	5.61	5.80	33500
2005-02-28	5.65	5.95	5.65	5.94	63000
2005-03-01	5.99	6.30	5.97	6.26	105200
2005-03-02	6.19	6.20	6.11	6.14	70000
2005-03-03	6.05	6.26	5.95	6.02	91400
2005-03-04	5.88	5.90	5.23	5.25	137500
2005-03-07	5.41	5.41	5.20	5.22	41900
2005-03-08	5.25	5.25	5.00	5.12	95500
2005-03-09	5.00	5.12	5.00	5.09	101400
2005-03-10	5.00	5.17	5.00	5.17	51500
2005-03-11	5.19	5.19	5.05	5.10	70100
2005-03-14	5.00	5.16	5.00	5.10	97700
2005-03-15	5.04	5.12	5.01	5.09	105900
2005-03-16	5.01	5.16	5.01	5.16	44600
2005-03-17	5.14	5.18	5.00	5.01	51100
2005-03-18	5.10	5.24	5.02	5.11	133100
2005-03-21	5.09	5.22	5.04	5.11	51900
2005-03-22	5.16	5.17	5.00	5.05	28500
2005-03-23	5.05	5.20	5.02	5.14	26100
2005-03-24	5.07	5.17	4.94	5.06	45500
2005-03-28	5.08	5.09	4.93	5.00	58000
2005-03-29	4.95	5.16	4.82	4.88	118200
2005-03-30	4.92	5.04	4.92	5.04	38800
2005-03-31	4.94	5.15	4.94	5.10	66000
2005-04-01	5.15	5.15	4.89	5.01	63000
2005-04-04	5.00	5.06	4.88	4.90	89000
2005-04-05	4.98	4.98	4.61	4.63	90600
2005-04-06	4.72	5.19	4.69	5.03	135300
2005-04-07	4.94	5.27	4.85	5.09	24100
2005-04-08	5.01	5.07	4.95	5.06	36400
2005-04-11	5.04	5.11	4.93	4.95	46300
2005-04-12	4.83	5.05	4.82	4.99	41900
2005-04-13	4.94	5.06	4.94	5.00	14500
2005-04-14	5.00	5.05	4.97	4.97	40600
2005-04-15	4.88	5.07	4.56	4.63	80900
2005-04-18	4.52	4.61	4.42	4.56	48400
2005-04-19	4.67	4.67	4.31	4.46	38800
2005-04-20	4.50	4.70	4.39	4.40	42800
2005-04-21	4.36	4.50	4.35	4.47	19900
2005-04-22	4.38	4.45	4.26	4.31	62900
2005-04-25	4.37	4.41	4.26	4.36	61800
2005-04-26	4.34	4.40	4.31	4.39	16200
2005-04-27	4.41	4.41	4.28	4.29	44200
2005-04-28	4.30	4.35	4.29	4.29	39400
2005-04-29	4.30	4.31	4.29	4.30	23700
2005-05-02	4.31	4.38	4.29	4.30	77600
2005-05-03	4.32	4.32	4.15	4.16	64000
2005-05-04	4.20	4.28	3.99	4.02	136300
2005-05-05	4.38	4.38	4.01	4.10	120600
2005-05-06	4.14	4.50	4.14	4.38	80100
2005-05-09	4.44	5.08	4.43	4.83	138400
2005-05-10	4.84	5.16	4.84	5.01	65300
2005-05-11	5.03	5.03	4.70	4.88	101500
2005-05-12	4.91	4.99	4.85	4.95	138400
2005-05-13	5.00	5.30	4.99	5.08	114000
2005-05-16	5.16	5.22	5.04	5.06	29300
2005-05-17	5.05	5.10	5.05	5.08	16800
2005-05-18	5.10	5.29	5.05	5.28	95600
2005-05-19	5.35	5.39	5.00	5.07	62000
2005-05-20	5.08	5.26	5.04	5.26	36200
2005-05-23	5.25	5.25	5.06	5.20	16700
2005-05-24	5.07	5.17	5.03	5.07	14600
2005-05-25	5.04	5.15	5.03	5.03	22200
2005-05-26	5.10	5.25	5.10	5.24	84500
2005-05-27	5.17	5.21	5.11	5.15	8000
2005-05-31	5.17	5.31	5.10	5.30	125900
2005-06-01	5.30	5.44	5.29	5.42	44900
2005-06-02	5.32	5.56	5.14	5.46	87400
2005-06-03	5.47	5.61	5.37	5.43	30000
2005-06-06	5.44	5.44	5.17	5.27	97500
2005-06-07	5.34	5.63	5.23	5.48	113800
2005-06-08	5.52	5.56	5.46	5.48	82200
2005-06-09	5.50	5.54	5.39	5.48	46600
2005-06-10	5.50	5.51	5.37	5.44	25400
2005-06-13	5.28	5.49	5.27	5.49	29500
2005-06-14	5.50	5.61	5.40	5.60	63300
2005-06-15	5.60	5.60	5.36	5.44	74700
2005-06-16	5.48	5.50	5.24	5.29	41900
2005-06-17	5.29	5.30	4.96	4.98	119700
2005-06-20	4.98	5.05	4.92	4.96	99300
2005-06-21	4.99	5.02	4.86	5.01	50100
2005-06-22	4.98	5.00	4.89	4.89	33300
2005-06-23	4.94	5.02	4.86	5.00	104500
2005-06-24	5.04	5.04	4.89	5.00	143300
2005-06-27	5.00	5.07	4.96	5.01	218400
2005-06-28	5.02	5.04	4.95	4.95	204900
2005-06-29	4.89	5.05	4.79	4.88	79800
2005-06-30	4.95	5.00	4.75	4.98	157000
2005-07-01	4.97	5.04	4.90	5.04	87900
2005-07-05	5.04	5.12	4.93	5.00	46700
2005-07-06	4.92	5.07	4.92	4.93	29900
2005-07-07	4.98	5.00	4.89	4.98	18300
2005-07-08	4.91	4.94	4.72	4.92	33100
2005-07-11	4.85	5.01	4.72	4.97	81100
2005-07-12	4.91	5.00	4.88	4.88	35700
2005-07-13	4.83	5.38	4.83	5.31	467800
2005-07-14	5.33	5.35	5.21	5.21	21700
2005-07-15	5.27	5.48	5.21	5.33	37000
2005-07-18	5.31	5.40	5.25	5.31	21600
2005-07-19	5.32	5.40	5.30	5.35	23600
2005-07-20	5.30	5.40	5.03	5.22	35800
2005-07-21	5.14	5.22	5.11	5.17	21000
2005-07-22	5.09	5.26	5.09	5.18	18600
2005-07-25	5.22	5.35	5.22	5.31	31900
2005-07-26	5.40	5.49	5.31	5.46	21400
2005-07-27	5.50	5.50	5.24	5.37	60100
2005-07-28	5.43	5.56	5.37	5.37	55400
2005-07-29	5.29	5.45	5.24	5.39	38000
2005-08-01	5.34	5.55	5.31	5.39	50100
2005-08-02	5.31	5.44	5.26	5.42	37200
2005-08-03	5.55	5.62	5.38	5.48	68400
2005-08-04	5.60	5.60	5.26	5.30	90400
2005-08-05	5.89	6.35	5.80	6.31	512600
2005-08-08	6.33	6.54	6.00	6.39	254000
2005-08-09	6.38	6.62	6.30	6.51	299000
2005-08-10	6.60	6.69	6.48	6.63	162600
2005-08-11	6.65	6.89	6.65	6.80	113000
2005-08-12	6.80	6.94	6.53	6.86	186700
2005-08-15	6.95	6.95	6.82	6.82	176000
2005-08-16	6.96	6.99	6.76	6.79	63600
2005-08-17	6.89	6.89	6.50	6.73	111600
2005-08-18	6.81	6.81	6.55	6.75	145900
2005-08-19	6.76	6.79	6.55	6.60	125500
2005-08-22	6.63	6.63	6.20	6.60	147400
2005-08-23	6.59	6.74	6.48	6.59	77900
2005-08-24	6.58	6.65	6.52	6.57	101700
2005-08-25	6.60	6.63	6.52	6.55	59700
2005-08-26	6.54	6.71	6.50	6.68	98300
2005-08-29	6.67	7.13	6.54	6.92	252800
2005-08-30	6.90	7.00	6.70	6.95	87200
2005-08-31	6.93	6.97	6.86	6.93	34600
2005-09-01	6.90	7.04	6.80	7.00	92700
2005-09-02	7.06	7.17	6.95	7.05	144100
2005-09-06	7.05	7.62	6.71	6.91	318300
2005-09-07	7.11	7.41	6.95	7.09	166600
2005-09-08	7.14	7.14	7.02	7.08	87800
2005-09-09	7.13	7.13	7.00	7.07	105000
2005-09-12	7.15	7.32	7.06	7.29	199600
2005-09-13	7.48	8.00	7.35	7.85	428200
2005-09-14	7.70	7.85	7.50	7.57	272700
2005-09-15	7.53	7.65	7.51	7.51	107100
2005-09-16	7.55	7.78	7.52	7.65	131800
2005-09-19	7.52	7.64	7.20	7.29	99500
2005-09-20	7.31	7.84	7.26	7.75	133000
2005-09-21	7.65	7.85	7.48	7.67	106700
2005-09-22	7.63	8.10	7.55	8.00	182700
2005-09-23	8.10	8.23	7.87	8.20	493000
2005-09-26	8.20	8.50	8.20	8.43	321200
2005-09-27	8.26	8.66	8.26	8.62	339100
2005-09-28	8.62	8.65	8.56	8.63	327900
2005-09-29	8.65	8.66	7.94	8.52	193300
2005-09-30	8.50	8.68	8.30	8.55	141500
2005-10-03	8.74	8.86	8.60	8.73	322900
2005-10-04	8.82	8.83	8.64	8.73	129100
2005-10-05	8.60	8.75	8.32	8.54	83500
2005-10-06	8.45	8.58	8.28	8.31	84400
2005-10-07	8.27	8.55	8.25	8.38	94700
2005-10-10	8.50	8.50	8.36	8.40	133700
2005-10-11	8.36	8.58	8.36	8.58	452800
2005-10-12	8.50	8.78	8.32	8.48	157000
2005-10-13	8.53	8.70	8.40	8.65	197200
2005-10-14	8.75	9.34	8.70	9.26	773700
2005-10-17	9.30	9.40	8.71	9.10	313100
2005-10-18	9.02	9.15	8.93	9.02	214100
2005-10-19	8.93	9.14	8.93	9.10	332900
2005-10-20	9.10	9.38	8.89	8.94	145900
2005-10-21	8.90	9.25	8.72	9.19	193400
2005-10-24	9.23	9.29	9.00	9.15	167800
2005-10-25	9.13	9.38	9.12	9.20	228400
2005-10-26	9.13	9.30	8.86	9.03	163500
2005-10-27	9.00	9.06	8.95	9.00	85300
2005-10-28	8.98	9.09	8.60	8.70	190400
2005-10-31	8.61	8.70	8.32	8.51	294800
2005-11-01	9.80	9.98	9.17	9.19	649000
2005-11-02	9.13	9.29	9.13	9.23	348800
2005-11-03	9.35	9.80	9.18	9.69	486100
2005-11-04	9.89	9.89	9.50	9.68	474800
2005-11-07	9.92	10.00	9.74	9.94	382000
2005-11-08	9.90	9.97	9.84	9.87	154800
2005-11-09	9.94	10.43	9.85	10.42	436100
2005-11-10	10.42	10.75	10.42	10.52	660100
2005-11-11	10.64	10.64	10.16	10.41	249900
2005-11-14	10.33	10.49	10.20	10.26	156300
2005-11-15	10.26	10.29	9.75	10.03	213800
2005-11-16	9.99	10.15	9.77	9.89	81600
2005-11-17	10.00	10.65	9.90	10.26	284500
2005-11-18	10.34	10.34	9.91	9.99	158900
2005-11-21	9.94	10.32	9.80	9.99	324800
2005-11-22	10.05	10.83	9.91	10.79	350400
2005-11-23	10.89	10.99	10.44	10.49	166800
2005-11-25	10.79	10.79	10.40	10.53	111800
2005-11-28	10.41	11.00	10.41	10.77	276400
2005-11-29	10.95	11.04	10.75	11.00	248000
2005-11-30	11.00	11.05	10.84	11.05	189400
2005-12-01	11.20	11.43	10.96	11.30	440400
2005-12-02	11.24	11.45	11.02	11.23	371700
2005-12-05	11.46	11.87	11.27	11.79	484400
2005-12-06	11.94	12.13	11.67	12.01	432000
2005-12-07	12.00	12.04	10.93	11.10	422200
2005-12-08	11.05	11.67	11.05	11.63	193000
2005-12-09	11.72	11.88	11.35	11.45	128700
2005-12-12	11.50	11.76	11.50	11.70	119300
2005-12-13	11.77	11.96	11.30	11.74	90500
2005-12-14	11.70	12.00	11.51	11.93	153800
2005-12-15	12.00	12.09	11.76	11.98	215300
2005-12-16	11.92	12.20	11.51	11.56	172700
2005-12-19	11.56	11.56	10.60	11.04	356000
2005-12-20	10.91	11.82	10.75	11.45	140300
2005-12-21	11.50	11.50	11.21	11.48	94700
2005-12-22	11.46	11.46	10.84	10.89	332900
2005-12-23	10.89	11.01	10.60	10.72	165000
2005-12-27	10.50	10.81	9.93	10.17	429700
2005-12-28	10.27	10.60	10.18	10.46	177200
2005-12-29	10.46	10.76	10.26	10.69	143600
2005-12-30	10.69	10.98	10.26	10.91	131200
2006-01-03	10.87	11.00	10.31	10.35	303100
2006-01-04	10.32	10.69	10.15	10.59	252000
2006-01-05	10.72	10.72	10.50	10.50	225200
2006-01-06	10.67	11.02	10.56	10.99	217700
2006-01-09	11.12	11.20	10.81	10.84	263200
2006-01-10	10.92	11.00	10.66	10.75	223300
2006-01-11	10.87	10.87	10.61	10.70	183800
2006-01-12	10.74	10.75	10.00	10.25	359000
2006-01-13	10.25	10.86	10.25	10.78	112300
2006-01-17	10.63	10.95	10.25	10.57	107400
2006-01-18	10.62	10.74	10.01	10.74	175600
2006-01-19	10.78	10.83	10.45	10.79	136400
2006-01-20	10.85	11.00	10.73	10.80	180200
2006-01-23	10.85	11.04	10.47	10.87	232700
2006-01-24	10.94	11.19	10.89	11.11	265300
2006-01-25	11.20	11.61	10.90	11.50	155900
2006-01-26	11.50	12.40	11.50	12.40	382400
2006-01-27	12.43	12.51	11.54	12.01	267600
2006-01-30	12.13	12.50	12.09	12.43	121100
2006-01-31	12.49	12.50	12.25	12.43	107100
2006-02-01	12.44	12.56	12.34	12.38	150300
2006-02-02	12.30	12.47	12.05	12.41	107800
2006-02-03	12.42	12.50	12.13	12.29	302600
2006-02-06	12.35	12.38	11.76	12.08	162100
2006-02-07	12.03	12.09	11.77	11.84	147000
2006-02-08	11.88	12.08	11.76	12.08	94100
2006-02-09	12.03	12.10	11.96	12.03	54800
2006-02-10	12.09	12.15	11.46	11.98	228600
2006-02-13	12.00	12.07	11.92	11.94	127500
2006-02-14	12.00	12.11	11.84	12.06	134400
2006-02-15	12.10	12.10	11.93	12.00	91400
2006-02-16	11.99	12.45	11.99	12.04	321100
2006-02-17	11.88	12.10	11.88	12.05	130300
2006-02-21	11.88	12.16	11.86	12.05	192100
2006-02-22	12.36	12.40	11.99	12.03	362600
2006-02-23	11.96	12.05	11.60	11.80	194900
2006-02-24	11.85	11.90	11.25	11.39	274400
2006-02-27	11.45	11.64	10.94	11.02	289600
2006-02-28	10.94	11.27	10.94	11.09	148600
2006-03-01	10.99	11.01	10.43	10.58	235800
2006-03-02	10.58	10.60	10.09	10.32	321500
2006-03-03	10.32	10.41	10.16	10.26	311700
2006-03-06	10.20	10.31	10.18	10.25	446800
2006-03-07	10.19	10.35	10.19	10.35	130300
2006-03-08	10.30	10.36	10.17	10.22	317700
2006-03-09	10.26	10.78	10.25	10.70	272100
2006-03-10	10.70	10.97	10.70	10.94	148200
2006-03-13	11.00	11.08	10.87	11.03	118000
2006-03-14	11.05	11.05	10.82	11.00	60800
2006-03-15	11.03	11.09	10.96	11.01	80600
2006-03-16	11.00	11.15	10.97	11.00	63000
2006-03-17	10.99	11.42	10.56	11.38	592400
2006-03-20	11.41	11.60	11.35	11.55	105100
2006-03-21	11.57	11.75	11.50	11.55	73200
2006-03-22	11.46	11.62	11.10	11.15	226800
2006-03-23	11.18	11.25	10.90	11.04	127600
2006-03-24	11.01	11.19	10.85	10.88	155700
2006-03-27	10.91	11.00	10.80	10.87	272600
2006-03-28	10.87	10.87	10.42	10.51	243900
2006-03-29	10.51	11.00	10.50	10.92	273800
2006-03-30	10.96	10.96	10.58	10.73	152700
2006-03-31	10.72	10.98	10.69	10.98	310500
2006-04-03	11.00	11.16	10.70	10.77	95100
2006-04-04	10.80	10.85	10.60	10.64	143500
2006-04-05	10.62	10.81	10.25	10.50	277600
2006-04-06	10.46	10.56	10.37	10.50	99600
2006-04-07	10.54	11.05	10.54	10.91	306600
2006-04-10	10.88	10.99	10.67	10.73	70700
2006-04-11	10.72	11.00	10.72	10.85	163500
2006-04-12	10.94	11.02	10.87	10.95	224900
2006-04-13	11.00	11.46	10.91	11.27	347200
2006-04-17	11.24	11.24	11.03	11.06	96300
2006-04-18	11.01	11.34	11.01	11.29	157600
2006-04-19	11.34	13.25	11.34	12.55	606500
2006-04-20	12.55	12.84	12.26	12.50	230300
2006-04-21	12.50	12.57	12.33	12.53	217300
2006-04-24	12.56	12.73	12.15	12.55	89400
2006-04-25	12.55	12.83	12.26	12.81	132000
2006-04-26	12.79	13.35	12.60	13.04	176200
2006-04-27	13.02	13.44	12.57	13.06	120000
2006-04-28	13.10	13.12	12.56	13.00	124000
2006-05-01	13.10	13.25	12.93	13.04	103600
2006-05-02	13.18	13.32	12.91	13.07	179800
2006-05-03	13.45	13.45	12.01	12.70	305000
2006-05-04	12.70	12.88	12.00	12.67	303500
2006-05-05	12.65	13.60	12.65	13.32	172500
2006-05-08	13.27	13.29	13.05	13.09	189700
2006-05-09	13.05	13.10	12.82	12.99	107200
2006-05-10	13.00	13.21	12.88	13.14	98100
2006-05-11	13.17	13.17	12.47	12.91	174400
2006-05-12	12.90	12.90	12.10	12.40	154600
2006-05-15	12.06	12.66	11.91	12.54	182600
2006-05-16	12.58	12.82	12.43	12.62	149200
2006-05-17	12.52	12.60	12.12	12.25	100400
2006-05-18	12.25	12.50	11.87	12.00	173100
2006-05-19	11.99	12.12	11.86	11.98	100200
2006-05-22	11.98	11.98	11.30	11.39	264300
2006-05-23	11.30	11.43	11.22	11.38	146800
2006-05-24	11.40	11.49	11.04	11.40	75300
2006-05-25	11.44	11.59	11.29	11.59	71000
2006-05-26	11.35	11.60	11.31	11.48	122200
2006-05-30	11.43	11.76	11.21	11.51	190200
2006-05-31	11.50	11.88	11.49	11.82	82100
2006-06-01	11.81	12.05	11.68	11.91	94600
2006-06-02	11.98	12.13	11.88	12.09	97400
2006-06-05	12.04	12.33	12.01	12.24	116400
2006-06-06	12.22	12.26	11.62	11.98	105800
2006-06-07	11.98	12.20	11.84	12.07	134100
2006-06-08	12.04	12.19	11.40	11.50	145300
2006-06-09	11.50	11.50	11.04	11.08	81300
2006-06-12	11.06	11.11	10.41	10.44	180700
2006-06-13	10.44	10.60	9.77	9.85	128900
2006-06-14	9.85	9.90	9.45	9.90	212200
2006-06-15	9.92	10.29	9.78	9.85	196700
2006-06-16	9.86	9.86	9.42	9.69	204600
2006-06-19	9.70	9.91	9.57	9.62	75000
2006-06-20	9.63	9.85	9.44	9.44	175100
2006-06-21	9.43	9.70	9.40	9.60	81700
2006-06-22	9.61	9.62	9.24	9.62	195600
2006-06-23	9.57	9.88	9.51	9.72	189300
2006-06-26	9.75	9.80	9.60	9.65	73900
2006-06-27	9.68	9.68	9.21	9.22	90300
2006-06-28	9.27	9.55	9.24	9.46	144000
2006-06-29	9.50	9.52	9.45	9.49	215600
2006-06-30	9.47	9.99	9.19	9.19	2958900
2006-07-03	9.19	9.67	9.19	9.64	160500
2006-07-05	9.56	9.71	9.24	9.44	158200
2006-07-06	9.48	9.90	9.41	9.66	191100
2006-07-07	9.62	9.92	9.21	9.24	127786
2006-07-10	9.22	9.61	9.19	9.29	124446
2006-07-11	9.29	9.37	9.03	9.37	91483
2006-07-12	9.38	9.41	9.17	9.25	203982
2006-07-13	9.21	9.24	8.95	8.95	81775
2006-07-14	8.91	8.98	8.68	8.77	120568
2006-07-17	8.75	9.01	8.73	8.73	104731
2006-07-18	8.80	9.00	8.70	8.83	246721
2006-07-19	8.80	9.91	8.80	9.75	169352
2006-07-20	9.74	9.93	9.10	9.16	105773
2006-07-21	9.10	9.17	8.80	8.94	102031
2006-07-24	8.94	9.11	8.81	9.01	117016
2006-07-25	8.98	9.22	8.84	9.00	153111
2006-07-26	8.95	9.13	8.58	8.70	219759
2006-07-27	8.70	9.00	8.65	8.68	183195
2006-07-28	8.69	8.90	8.41	8.60	239078
2006-07-31	8.76	8.80	8.48	8.55	127856
2006-08-01	8.50	8.70	8.36	8.54	299716
2006-08-02	8.95	10.31	8.70	10.00	468933
2006-08-03	9.93	10.17	9.55	9.97	190121
2006-08-04	10.07	10.27	9.99	10.27	137867
2006-08-07	10.21	10.21	9.81	9.98	110100
2006-08-08	10.03	10.05	9.79	9.86	98874
2006-08-09	9.94	9.99	9.25	9.28	143754
2006-08-10	9.21	9.47	8.81	9.41	91721
2006-08-11	9.37	9.40	9.07	9.16	83161
2006-08-14	9.23	9.39	8.98	9.05	133913
2006-08-15	9.16	9.41	9.05	9.39	85662
2006-08-16	9.45	10.04	9.44	9.65	83669
2006-08-17	9.59	10.00	9.45	9.92	113212
2006-08-18	9.97	10.18	9.61	9.99	148458
2006-08-21	9.90	9.90	9.55	9.69	106092
2006-08-22	9.65	9.77	9.10	9.25	274425
2006-08-23	9.30	9.30	8.75	8.78	279996
2006-08-24	8.78	8.78	8.43	8.48	258729
2006-08-25	8.52	8.84	8.45	8.76	230041
2006-08-28	8.76	9.11	8.71	8.97	224109
2006-08-29	9.03	9.35	8.97	9.34	290189
2006-08-30	9.33	9.69	9.18	9.55	399810
2006-08-31	9.48	9.62	9.46	9.53	94268
2006-09-01	9.55	9.71	9.55	9.61	166452
2006-09-05	9.65	9.67	9.48	9.64	83148
2006-09-06	9.61	9.70	9.50	9.64	210871
2006-09-07	9.63	9.71	9.40	9.49	297630
2006-09-08	9.55	9.55	8.95	9.06	325465
2006-09-11	8.99	9.10	8.95	8.95	147123
2006-09-12	8.99	9.62	8.93	9.56	331110
2006-09-13	9.60	10.28	9.56	10.02	205443
2006-09-14	9.94	10.12	9.83	9.88	76281
2006-09-15	9.95	9.96	9.71	9.75	170843
2006-09-18	9.70	10.07	9.56	9.75	120787
2006-09-19	9.79	10.00	9.55	9.91	128782
2006-09-20	10.01	10.24	9.81	9.95	151187
2006-09-21	10.02	10.04	9.72	9.90	55227
2006-09-22	9.91	9.91	9.06	9.42	641902
2006-09-25	9.39	9.58	9.33	9.41	98475
2006-09-26	9.43	9.78	9.30	9.30	278261
2006-09-27	9.29	9.66	9.29	9.65	165408
2006-09-28	9.64	9.98	9.56	9.97	121871
2006-09-29	10.00	10.00	9.60	9.85	180622
2006-10-02	9.79	9.85	9.49	9.68	140441
2006-10-03	9.69	10.22	9.60	9.77	276047
2006-10-04	9.78	10.49	9.65	10.44	184840
2006-10-05	10.31	10.62	10.19	10.44	221744
2006-10-06	10.40	10.59	10.13	10.49	161371
2006-10-09	10.43	10.58	10.29	10.58	132532
2006-10-10	10.64	10.64	10.43	10.46	124566
2006-10-11	10.45	10.57	10.31	10.50	291532
2006-10-12	10.51	10.72	10.51	10.71	349633
2006-10-13	10.75	11.22	10.48	11.15	248440
2006-10-16	11.18	11.18	10.94	11.00	204926
2006-10-17	10.89	11.53	10.72	11.35	400900
2006-10-18	11.47	11.52	11.32	11.46	195900
2006-10-19	11.47	11.68	11.32	11.39	234745
2006-10-20	11.45	11.45	11.06	11.21	89602
2006-10-23	11.14	11.46	11.01	11.37	104425
2006-10-24	11.37	11.56	11.22	11.51	98230
2006-10-25	11.55	11.55	11.17	11.41	108831
2006-10-26	11.44	11.50	11.10	11.43	154153
2006-10-27	11.35	11.69	11.24	11.66	400730
2006-10-30	11.65	11.80	11.15	11.78	152491
2006-10-31	11.40	11.86	10.58	11.35	676835
2006-11-01	11.36	11.37	10.61	10.95	482236
2006-11-02	10.84	10.84	10.15	10.20	382929
2006-11-03	10.17	10.46	10.17	10.42	236762
2006-11-06	10.34	10.40	10.13	10.19	183103
2006-11-07	10.22	10.81	10.21	10.44	189225
2006-11-08	10.39	10.69	10.30	10.60	287217
2006-11-09	10.61	10.64	10.07	10.16	316085
2006-11-10	10.37	11.12	10.30	11.08	1785938
2006-11-13	11.11	11.39	10.99	11.24	425692
2006-11-14	11.20	11.48	10.86	11.27	471126
2006-11-15	11.32	11.75	11.20	11.60	320751
2006-11-16	11.68	11.69	11.32	11.33	147188
2006-11-17	11.34	11.61	11.25	11.50	239504
2006-11-20	11.44	11.50	10.97	11.39	301783
2006-11-21	11.44	11.60	11.25	11.26	361365
2006-11-22	11.26	11.42	11.06	11.36	129974
2006-11-24	11.29	11.46	11.00	11.40	99815
2006-11-27	11.31	11.32	10.79	11.01	316271
2006-11-28	10.96	11.25	10.85	11.13	309920
2006-11-29	11.22	11.30	10.90	11.00	348767
2006-11-30	10.89	11.08	10.89	10.92	320978
2006-12-01	10.93	11.04	10.50	10.80	274136
2006-12-04	10.79	11.27	10.76	11.09	241564
2006-12-05	11.07	11.47	11.00	11.19	247976
2006-12-06	11.12	11.35	11.12	11.30	181363
2006-12-07	11.30	11.44	10.97	11.20	196660
2006-12-08	11.15	11.29	10.91	11.00	228907
2006-12-11	11.06	11.33	10.92	10.93	440870
2006-12-12	10.93	11.13	10.90	11.09	285752
2006-12-13	11.17	11.28	11.08	11.18	195465
2006-12-14	11.22	11.58	11.01	11.39	303011
2006-12-15	11.43	11.46	10.88	11.07	448198
2006-12-18	11.08	11.11	10.38	10.51	459801
2006-12-19	10.50	10.81	10.47	10.69	240814
2006-12-20	10.67	10.94	10.65	10.79	205777
2006-12-21	11.50	11.55	10.96	10.99	667423
2006-12-22	10.94	11.19	10.94	11.11	282344
2006-12-26	11.08	11.55	11.01	11.49	141851
2006-12-27	11.54	12.20	11.49	11.90	367067
2006-12-28	11.90	12.05	11.63	11.98	210225
2006-12-29	11.98	12.21	11.59	11.75	564305
2007-01-03	11.85	12.10	11.47	11.75	244625
2007-01-04	11.79	12.07	11.79	11.90	1365028
2007-01-05	11.90	12.67	11.90	12.52	757808
2007-01-08	12.52	12.72	12.34	12.54	487124
2007-01-09	12.57	13.05	12.55	12.85	322314
2007-01-10	12.75	12.96	12.62	12.74	323699
2007-01-11	12.73	13.00	12.65	12.95	313429
2007-01-12	12.92	13.00	12.52	12.91	248713
2007-01-16	12.94	13.05	12.58	12.80	693373
2007-01-17	12.77	12.85	12.50	12.65	239607
2007-01-18	12.61	12.74	12.11	12.47	289565
2007-01-19	12.48	12.60	12.23	12.45	226627
2007-01-22	12.52	12.58	12.26	12.41	140415
2007-01-23	12.36	12.57	12.26	12.45	228433
2007-01-24	12.49	12.66	12.35	12.60	170712
2007-01-25	12.59	12.67	12.34	12.45	167291
2007-01-26	12.45	12.59	12.28	12.55	125318
2007-01-29	12.45	12.55	12.32	12.37	187938
2007-01-30	12.44	12.61	12.31	12.59	164714
2007-01-31	12.55	13.02	12.47	12.90	322277
2007-02-01	12.97	13.44	12.87	12.90	386688
2007-02-02	12.90	13.25	12.88	13.07	162041
2007-02-05	13.08	13.12	12.92	13.04	265281
2007-02-06	13.07	13.13	13.00	13.00	137047
2007-02-07	13.09	13.10	12.90	13.03	152677
2007-02-08	13.04	13.27	13.04	13.13	82474
2007-02-09	13.10	13.17	12.91	13.11	136885
2007-02-12	13.10	13.21	13.00	13.13	104719
2007-02-13	13.13	13.18	13.00	13.17	209661
2007-02-14	13.16	13.48	13.15	13.29	202361
2007-02-15	13.33	13.35	12.99	12.99	258430
2007-02-16	13.00	13.14	12.90	13.14	180719
2007-02-20	13.14	13.36	13.05	13.31	93407
2007-02-21	13.27	13.59	13.15	13.43	123781
2007-02-22	13.42	13.43	13.29	13.43	163339
2007-02-23	13.36	13.44	13.18	13.30	105072
2007-02-26	13.39	13.78	13.29	13.29	186383
2007-02-27	13.27	13.27	12.50	12.62	641385
2007-02-28	12.67	12.86	12.23	12.26	444012
2007-03-01	12.43	13.40	11.55	12.19	639545
2007-03-02	11.94	12.05	11.56	11.76	647488
2007-03-05	11.65	11.81	11.35	11.61	352254
2007-03-06	11.70	12.31	11.58	12.25	287124
2007-03-07	12.18	12.43	11.93	12.16	203472
2007-03-08	12.26	13.18	12.13	13.12	832985
2007-03-09	12.99	13.18	12.58	12.58	444690
2007-03-12	12.59	12.92	12.50	12.79	283724
2007-03-13	12.65	12.72	12.27	12.43	245361
2007-03-14	12.39	12.55	11.99	12.19	293666
2007-03-15	12.16	12.36	11.84	12.06	279578
2007-03-16	12.05	12.32	11.81	12.31	428839
2007-03-19	12.45	12.84	12.24	12.34	278455
2007-03-20	12.36	12.55	12.29	12.51	131117
2007-03-21	12.55	12.56	12.12	12.54	225045
2007-03-22	12.48	12.74	12.48	12.61	225195
2007-03-23	12.58	13.03	12.47	12.71	281165
2007-03-26	12.69	12.97	12.23	12.48	104297
2007-03-27	12.43	12.44	12.10	12.21	106043
2007-03-28	12.12	12.40	11.83	11.91	395346
2007-03-29	12.01	12.09	11.69	11.84	238760
2007-03-30	11.95	12.45	11.95	12.41	643638
2007-04-02	12.44	12.48	11.92	12.24	289119
2007-04-03	12.27	12.68	12.18	12.64	193021
2007-04-04	12.67	12.71	12.18	12.38	214583
2007-04-05	12.42	12.55	12.16	12.37	109372
2007-04-09	12.36	12.72	12.14	12.29	288919
2007-04-10	12.26	12.36	12.08	12.18	82910
2007-04-11	12.23	12.25	11.85	11.98	195909
2007-04-12	11.95	12.12	11.77	12.01	271206
2007-04-13	11.99	12.48	11.86	12.09	212516
2007-04-16	12.14	12.47	12.08	12.11	162579
2007-04-17	12.10	12.21	11.90	11.97	159441
2007-04-18	11.93	12.04	11.70	11.76	280578
2007-04-19	11.66	12.04	11.56	11.70	210643
2007-04-20	11.89	11.89	11.65	11.83	219814
2007-04-23	11.83	11.83	11.64	11.65	137105
2007-04-24	11.65	11.82	11.55	11.64	148329
2007-04-25	11.74	11.79	11.46	11.60	262267
2007-04-26	11.57	11.61	11.32	11.51	239706
2007-04-27	11.44	11.71	11.39	11.45	178329
2007-04-30	11.46	11.49	10.94	11.18	276025
2007-05-01	11.21	11.42	11.18	11.37	247935
2007-05-02	11.38	11.80	11.18	11.76	304378
2007-05-03	11.67	12.05	11.56	11.73	447161
2007-05-04	11.83	11.86	11.57	11.59	308057
2007-05-07	11.57	11.95	11.48	11.93	544934
2007-05-08	11.88	11.94	11.45	11.75	353648
2007-05-09	11.65	11.86	11.65	11.84	200705
2007-05-10	11.79	11.88	11.60	11.60	361875
2007-05-11	11.62	11.84	11.56	11.56	148014
2007-05-14	11.55	11.64	11.24	11.28	152161
2007-05-15	11.25	11.39	10.89	10.94	328992
2007-05-16	10.95	11.10	10.91	11.08	427694
2007-05-17	11.03	11.17	10.70	10.81	791606
2007-05-18	10.82	11.04	10.70	10.95	148688
2007-05-21	10.96	11.26	10.91	11.07	117093
2007-05-22	11.10	11.10	10.82	10.86	150336
2007-05-23	10.91	11.17	10.75	10.77	189685
2007-05-24	10.79	10.87	10.30	10.35	211058
2007-05-25	10.43	10.75	10.39	10.48	256214
2007-05-29	10.54	10.72	10.48	10.65	353650
2007-05-30	10.61	11.23	10.61	11.04	528988
2007-05-31	11.04	11.23	10.80	10.90	231958
2007-06-01	10.99	11.10	10.94	11.06	155180
2007-06-04	10.97	11.00	10.72	10.85	322822
2007-06-05	10.77	11.00	10.47	10.75	249542
2007-06-06	10.71	10.71	10.07	10.46	443173
2007-06-07	10.44	10.44	10.30	10.33	289228
2007-06-08	10.34	10.46	10.33	10.37	209765
2007-06-11	10.37	10.37	9.85	9.89	371761
2007-06-12	9.85	10.06	9.63	9.70	255403
2007-06-13	9.79	10.03	9.70	9.91	388838
2007-06-14	9.95	10.29	9.87	10.24	313803
2007-06-15	10.65	11.13	10.50	11.01	828927
2007-06-18	11.02	11.18	10.92	11.09	389619
2007-06-19	11.01	11.22	10.94	11.02	289447
2007-06-20	11.07	11.19	10.87	11.06	228083
2007-06-21	10.97	11.19	10.80	11.05	891545
2007-06-22	11.01	11.11	10.72	10.88	1359391
2007-06-25	10.88	11.03	10.72	10.77	439070
2007-06-26	10.83	10.83	10.49	10.63	365435
2007-06-27	10.55	10.92	10.49	10.91	189704
2007-06-28	10.93	11.12	10.83	10.91	168172
2007-06-29	10.97	11.16	10.70	10.72	167261
2007-07-02	10.83	11.03	10.72	10.93	121723
2007-07-03	10.93	10.98	10.77	10.96	72300
2007-07-05	10.96	10.98	10.60	10.76	235116
2007-07-06	10.78	10.98	10.62	10.69	179877
2007-07-09	10.69	10.77	10.58	10.68	232335
2007-07-10	10.57	10.69	10.44	10.50	299123
2007-07-11	10.48	10.50	10.25	10.42	238864
2007-07-12	10.50	10.64	10.44	10.60	135456
2007-07-13	10.56	10.61	10.35	10.45	112195
2007-07-16	10.40	10.48	10.26	10.34	149607
2007-07-17	10.35	10.43	10.19	10.29	191878
2007-07-18	10.24	10.43	9.91	10.39	253906
2007-07-19	10.47	10.47	10.22	10.41	158207
2007-07-20	10.39	10.45	10.07	10.09	216770
2007-07-23	10.14	10.34	10.00	10.04	179584
2007-07-24	10.00	10.11	9.56	9.77	361718
2007-07-25	9.85	9.98	9.72	9.91	193892
2007-07-26	9.69	9.93	9.17	9.43	399597
2007-07-27	9.38	9.57	9.20	9.36	185636
2007-07-30	9.34	9.74	9.21	9.66	199960
2007-07-31	9.77	10.15	9.51	10.03	340846
2007-08-01	10.05	10.38	9.72	10.33	459057
2007-08-02	10.50	11.63	10.30	11.48	1568054
2007-08-03	11.45	11.50	10.66	10.86	675158
2007-08-06	10.97	11.46	10.77	11.10	493461
2007-08-07	10.98	11.38	10.73	11.00	507703
2007-08-08	11.08	11.27	10.97	11.24	982242
2007-08-09	10.90	11.15	10.53	10.62	629569
2007-08-10	10.49	11.45	10.03	11.07	457143
2007-08-13	11.34	11.52	10.80	10.84	353188
2007-08-14	10.86	11.01	10.31	10.40	209472
2007-08-15	10.41	10.72	10.11	10.15	221875
2007-08-16	10.31	10.50	9.81	10.25	373375
2007-08-17	10.95	11.10	10.55	10.97	310723
2007-08-20	11.03	11.11	10.65	10.94	172668
2007-08-21	10.99	11.18	10.61	11.05	199242
2007-08-22	11.20	11.42	10.97	11.18	275998
2007-08-23	11.28	11.31	10.92	11.04	207430
2007-08-24	11.03	11.12	10.70	10.83	354849
2007-08-27	10.82	10.86	9.84	10.68	207418
2007-08-28	10.59	10.80	10.50	10.64	293827
2007-08-29	10.72	10.94	10.52	10.77	179410
2007-08-30	10.64	10.80	10.48	10.56	191175
2007-08-31	10.77	10.86	10.55	10.58	123773
2007-09-04	10.47	10.84	10.42	10.69	220870
2007-09-05	10.58	10.70	10.26	10.31	199476
2007-09-06	10.33	10.46	10.21	10.38	167865
2007-09-07	10.16	10.26	9.88	10.01	276816
2007-09-10	10.11	10.11	9.43	9.88	269432
2007-09-11	9.96	10.31	9.82	10.31	237566
2007-09-12	10.26	10.38	9.74	9.77	217896
2007-09-13	9.85	9.98	9.48	9.51	392812
2007-09-14	9.37	9.49	9.00	9.31	584415
2007-09-17	9.27	9.27	9.13	9.15	212207
2007-09-18	9.19	9.93	9.13	9.89	484238
2007-09-19	10.02	10.30	9.80	10.27	197752
2007-09-20	10.24	10.50	10.10	10.17	144636
2007-09-21	10.27	10.33	9.74	9.78	362837
2007-09-24	9.76	9.93	9.61	9.64	199712
2007-09-25	9.58	9.90	9.53	9.56	174500
2007-09-26	9.65	9.65	9.21	9.34	261317
2007-09-27	9.38	9.59	9.34	9.38	300186
2007-09-28	9.39	9.77	9.30	9.34	377471
2007-10-01	9.33	9.78	9.33	9.72	359848
2007-10-02	9.75	9.82	9.69	9.75	164209
2007-10-03	9.67	9.81	9.49	9.71	294954
2007-10-04	9.77	10.13	9.56	9.69	144240
2007-10-05	9.81	10.06	9.67	9.96	277603
2007-10-08	9.91	9.95	9.48	9.70	249644
2007-10-09	9.72	9.72	9.59	9.60	207337
2007-10-10	9.60	9.73	9.33	9.45	330881
2007-10-11	9.49	9.73	9.20	9.27	238778
2007-10-12	9.30	9.83	9.30	9.81	639237
2007-10-15	9.80	9.90	9.43	9.60	236821
2007-10-16	9.59	9.86	9.50	9.55	342267
2007-10-17	9.68	9.70	9.52	9.64	229857
2007-10-18	9.60	9.88	9.55	9.70	158097
2007-10-19	9.70	10.05	9.29	9.30	478841
2007-10-22	9.21	9.64	9.20	9.49	199323
2007-10-23	9.61	9.87	9.35	9.49	309591
2007-10-24	9.46	9.62	9.08	9.18	589053
2007-10-25	9.23	9.23	8.83	9.05	313774
2007-10-26	9.18	9.22	8.87	8.91	385760
2007-10-29	8.94	9.00	8.70	8.75	148775
2007-10-30	8.81	8.91	8.44	8.48	340676
2007-10-31	8.52	8.69	8.10	8.34	716134
2007-11-01	8.20	8.69	7.83	8.32	1151426
2007-11-02	7.50	7.51	5.81	6.41	4522070
2007-11-05	6.21	6.55	6.10	6.17	1110959
2007-11-06	6.20	6.37	6.09	6.36	1171634
2007-11-07	6.27	6.35	6.07	6.21	960608
2007-11-08	6.36	6.58	6.24	6.47	838742
2007-11-09	6.39	6.67	6.23	6.57	921668
2007-11-12	6.60	7.03	6.51	6.73	801766
2007-11-13	6.81	7.02	6.80	6.91	776941
2007-11-14	6.96	6.99	6.70	6.76	472023
2007-11-15	6.71	6.84	6.58	6.67	264618
2007-11-16	6.69	6.90	6.54	6.63	295332
2007-11-19	6.57	6.57	6.17	6.32	349670
2007-11-20	6.31	6.44	6.20	6.41	196977
2007-11-21	6.32	6.40	6.17	6.17	182847
2007-11-23	6.23	6.36	6.17	6.32	62377
2007-11-26	6.31	6.31	6.02	6.07	298324
2007-11-27	6.10	6.21	5.83	5.95	465055
2007-11-28	6.03	6.34	6.03	6.30	256074
2007-11-29	6.30	6.35	6.07	6.10	270619
2007-11-30	6.20	6.58	6.06	6.39	559443
2007-12-03	6.37	6.37	6.01	6.13	458327
2007-12-04	6.03	6.16	6.01	6.09	239003
2007-12-05	6.19	6.21	6.04	6.09	318047
2007-12-06	6.07	6.41	6.03	6.41	290460
2007-12-07	6.42	6.75	6.39	6.71	384933
2007-12-10	6.83	7.10	6.72	7.05	396064
2007-12-11	7.10	7.37	6.87	6.89	376156
2007-12-12	7.11	7.46	6.93	7.05	704728
2007-12-13	6.96	7.04	6.82	6.90	321595
2007-12-14	6.81	6.96	6.70	6.70	244382
2007-12-17	6.72	6.98	6.72	6.77	351563
2007-12-18	6.85	6.98	6.50	6.88	303732
2007-12-19	6.88	7.22	6.77	7.14	202567
2007-12-20	7.20	7.55	7.05	7.55	211025
2007-12-21	7.69	7.84	7.45	7.49	675959
2007-12-24	7.60	7.62	7.24	7.51	99375
2007-12-26	7.50	7.53	7.41	7.50	167074
2007-12-27	7.50	7.64	7.07	7.07	157846
2007-12-28	7.12	7.24	6.86	6.92	126436
2007-12-31	6.87	7.01	6.72	7.01	208171
2008-01-02	6.98	6.98	6.36	6.38	360473
2008-01-03	6.38	6.51	6.12	6.22	349766
2008-01-04	6.15	6.20	5.76	5.76	291087
2008-01-07	5.80	6.34	5.76	6.01	253487
2008-01-08	6.03	6.29	5.72	5.81	350062
2008-01-09	5.79	6.07	5.63	6.04	452620
2008-01-10	5.98	6.20	5.62	6.01	375241
2008-01-11	5.95	5.95	5.39	5.39	329874
2008-01-14	5.46	5.83	5.42	5.64	319786
2008-01-15	5.55	5.61	5.15	5.31	233651
2008-01-16	5.31	5.46	5.13	5.34	199779
2008-01-17	5.35	5.36	5.09	5.11	171567
2008-01-18	5.08	5.28	4.83	4.97	688578
2008-01-22	4.70	5.04	4.61	4.82	283761
2008-01-23	4.79	5.00	4.44	4.69	446785
2008-01-24	4.71	4.79	4.32	4.74	290172
2008-01-25	4.82	4.99	4.52	4.80	719267
2008-01-28	4.78	4.90	4.57	4.69	529919
2008-01-29	4.95	5.24	4.74	5.13	457863
2008-01-30	5.10	5.46	5.06	5.29	373905
2008-01-31	5.19	5.68	5.03	5.56	297820
2008-02-01	5.50	5.60	5.23	5.48	251659
2008-02-04	5.48	5.49	5.00	5.18	335472
2008-02-05	5.09	5.25	4.99	4.99	168827
2008-02-06	5.04	5.21	4.99	5.00	287156
2008-02-07	4.98	5.37	4.97	5.17	176303
2008-02-08	5.18	5.32	5.00	5.01	145546
2008-02-11	5.02	5.19	4.95	5.13	158853
2008-02-12	5.15	5.32	5.10	5.16	203485
2008-02-13	5.20	5.57	5.15	5.50	283739
2008-02-14	5.56	5.56	5.34	5.39	290377
2008-02-15	5.34	5.40	5.14	5.23	180024
2008-02-19	5.31	5.35	5.10	5.13	122565
2008-02-20	5.10	5.36	5.10	5.26	202851
2008-02-21	5.31	5.54	4.99	5.03	352697
2008-02-22	5.34	5.84	5.15	5.21	525895
2008-02-25	5.20	5.57	5.18	5.55	179107
2008-02-26	5.52	5.97	5.40	5.90	207867
2008-02-27	5.83	6.07	5.75	6.05	227860
2008-02-28	6.01	6.30	5.74	6.18	333083
2008-02-29	6.09	6.44	5.98	6.19	513601
2008-03-03	6.17	6.32	5.49	5.65	378214
2008-03-04	5.71	6.10	5.50	5.71	558188
2008-03-05	5.75	6.00	5.66	5.68	346290
2008-03-06	5.64	5.85	5.54	5.72	308244
2008-03-07	5.65	5.85	5.60	5.70	264731
2008-03-10	5.76	5.95	5.66	5.72	260671
2008-03-11	5.92	5.98	5.50	5.85	302000
2008-03-12	5.85	6.00	5.74	5.85	315649
2008-03-13	5.79	5.94	5.74	5.84	268919
2008-03-14	5.90	6.00	5.61	5.63	312675
2008-03-17	5.47	5.72	5.41	5.49	193997
2008-03-18	5.63	6.48	5.63	6.39	200686
2008-03-19	6.58	6.64	5.79	5.89	287205
2008-03-20	5.99	6.07	5.33	5.98	548273
2008-03-24	6.01	6.33	5.91	6.18	302818
2008-03-25	6.19	6.43	6.01	6.34	372813
2008-03-26	6.30	6.53	6.24	6.38	165207
2008-03-27	6.36	6.71	6.20	6.30	357962
2008-03-28	6.36	6.49	6.23	6.28	181285
2008-03-31	6.30	6.41	6.23	6.35	423878
2008-04-01	6.50	6.65	6.26	6.58	270404
2008-04-02	6.59	6.85	6.55	6.81	346132
2008-04-03	6.76	6.98	6.70	6.96	458039
2008-04-04	6.99	7.39	6.96	7.21	581565
2008-04-07	7.22	7.40	7.09	7.12	237116
2008-04-08	7.09	7.21	6.97	7.18	290796
2008-04-09	7.20	7.45	6.96	6.98	587372
2008-04-10	6.95	7.14	6.95	7.08	162577
2008-04-11	7.00	7.08	6.76	6.88	335642
2008-04-14	6.86	7.00	6.67	6.96	219560
2008-04-15	7.02	7.06	6.87	7.02	105044
2008-04-16	7.08	7.11	6.97	7.06	238229
2008-04-17	7.05	7.05	6.84	6.88	208098
2008-04-18	7.09	7.19	6.97	7.08	396724
2008-04-21	7.02	7.20	7.01	7.09	100857
2008-04-22	7.04	7.14	6.99	7.08	280421
2008-04-23	7.13	7.25	6.99	7.18	134992
2008-04-24	7.20	7.27	7.06	7.25	177727
2008-04-25	7.29	7.49	7.13	7.39	136089
2008-04-28	7.38	7.44	7.29	7.37	182908
2008-04-29	7.37	7.40	7.06	7.29	294078
2008-04-30	7.32	7.36	6.96	7.03	270346
2008-05-01	6.96	7.40	6.94	7.20	212982
2008-05-02	7.34	7.89	7.34	7.74	896968
2008-05-05	7.66	7.94	7.58	7.71	403466
2008-05-06	7.65	8.03	7.65	7.93	443225
2008-05-07	7.94	8.15	7.84	7.89	228055
2008-05-08	7.97	8.03	7.62	7.72	149909
2008-05-09	7.61	8.02	7.59	7.96	151455
2008-05-12	7.99	8.28	7.98	8.12	184863
2008-05-13	8.16	8.25	7.99	8.12	274693
2008-05-14	8.15	8.21	7.90	7.92	200841
2008-05-15	7.91	8.21	7.91	8.15	232703
2008-05-16	8.20	8.25	7.60	7.91	423715
2008-05-19	7.89	8.17	7.49	7.99	244157
2008-05-20	7.96	8.08	7.83	7.85	119037
2008-05-21	7.88	8.08	7.61	7.77	162304
2008-05-22	7.78	8.05	7.58	7.93	189695
2008-05-23	7.87	8.04	7.76	7.89	121548
2008-05-27	7.89	8.23	7.89	8.16	209275
2008-05-28	8.17	8.26	8.14	8.22	329614
2008-05-29	8.19	8.35	8.18	8.32	322056
2008-05-30	8.34	8.39	8.10	8.34	321189
2008-06-02	8.30	8.38	8.13	8.15	295953
2008-06-03	8.20	8.37	8.15	8.21	183644
2008-06-04	8.20	8.59	8.18	8.47	422202
2008-06-05	8.47	8.78	8.44	8.74	289160
2008-06-06	8.67	8.82	8.29	8.30	228466
2008-06-09	8.30	8.59	8.16	8.47	215176
2008-06-10	8.39	8.54	8.35	8.39	144609
2008-06-11	8.35	8.39	7.93	7.96	184525
2008-06-12	8.04	8.36	7.92	8.03	153913
2008-06-13	8.10	8.33	8.10	8.32	117476
2008-06-16	8.31	8.49	8.24	8.41	167143
2008-06-17	8.44	8.57	8.18	8.24	116232
2008-06-18	8.18	8.29	8.02	8.20	111160
2008-06-19	8.18	8.43	8.18	8.41	163165
2008-06-20	8.38	8.51	8.09	8.23	391568
2008-06-23	8.26	8.50	8.20	8.33	142615
2008-06-24	8.31	8.47	8.15	8.30	184326
2008-06-25	8.30	8.66	8.29	8.40	155484
2008-06-26	8.47	8.47	8.11	8.18	205683
2008-06-27	8.30	8.30	8.08	8.17	542524
2008-06-30	8.20	8.25	7.99	8.02	332638
2008-07-01	7.90	8.11	7.56	7.74	358114
2008-07-02	7.73	7.76	7.45	7.54	302623
2008-07-03	7.55	7.58	7.28	7.48	99277
2008-07-07	7.49	7.60	7.26	7.45	242502
2008-07-08	7.48	7.98	7.47	7.95	261312
2008-07-09	7.92	7.93	7.60	7.69	160541
2008-07-10	7.67	7.81	7.41	7.65	128609
2008-07-11	7.57	7.79	7.51	7.71	188910
2008-07-14	7.77	7.89	7.49	7.56	132105
2008-07-15	7.49	7.70	7.31	7.51	180030
2008-07-16	7.56	8.04	7.49	8.04	195499
2008-07-17	8.09	8.16	7.69	7.89	177135
2008-07-18	7.90	8.29	7.83	8.14	220671
2008-07-21	8.19	8.24	7.85	8.05	100908
2008-07-22	8.03	8.67	7.95	8.58	333843
2008-07-23	8.58	8.68	8.44	8.59	278054
2008-07-24	8.58	8.58	8.28	8.33	152658
2008-07-25	8.43	8.71	8.38	8.58	174349
2008-07-28	8.53	8.53	8.09	8.26	133228
2008-07-29	8.32	8.71	8.07	8.66	236711
2008-07-30	8.69	9.05	8.50	8.75	307747
2008-07-31	8.63	8.75	8.36	8.53	226061
2008-08-01	8.35	8.75	8.22	8.67	170260
2008-08-04	8.28	8.66	7.75	8.15	482476
2008-08-05	8.42	8.80	8.11	8.79	483542
2008-08-06	8.76	9.00	8.64	8.95	466140
2008-08-07	8.79	9.04	8.71	8.73	734040
2008-08-08	8.74	9.02	8.73	8.97	342226
2008-08-11	9.08	9.35	8.74	9.05	1142466
2008-08-12	8.99	9.23	8.63	8.94	439835
2008-08-13	8.97	9.15	8.88	9.14	461436
2008-08-14	9.01	9.23	8.76	9.15	250093
2008-08-15	9.27	9.28	8.86	9.22	307206
2008-08-18	9.22	9.30	8.88	9.16	174978
2008-08-19	9.15	9.17	8.85	8.92	314002
2008-08-20	9.03	9.20	8.77	8.95	408149
2008-08-21	8.88	8.99	8.66	8.76	178022
2008-08-22	8.83	9.00	8.65	8.85	105714
2008-08-25	8.82	8.87	8.68	8.84	210940
2008-08-26	8.85	9.02	8.76	8.90	180401
2008-08-27	8.92	9.26	8.91	9.18	769316
2008-08-28	9.21	9.44	9.17	9.34	915450
2008-08-29	9.34	9.59	9.13	9.45	402730
2008-09-02	9.24	9.49	9.19	9.30	291970
2008-09-03	9.26	9.68	9.04	9.51	244796
2008-09-04	9.40	9.40	9.00	9.14	286141
2008-09-05	9.09	9.39	8.80	9.27	162610
2008-09-08	8.47	9.53	8.47	9.33	232923
2008-09-09	9.36	9.56	9.14	9.30	435302
2008-09-10	9.39	9.66	9.19	9.41	361769
2008-09-11	9.26	9.35	9.05	9.31	165498
2008-09-12	9.23	9.43	9.11	9.43	221613
2008-09-15	9.33	9.66	9.14	9.41	293844
2008-09-16	9.08	9.70	9.04	9.69	366461
2008-09-17	9.54	9.54	9.10	9.17	455541
2008-09-18	9.36	9.66	8.71	9.10	490872
2008-09-19	9.39	9.65	9.22	9.26	867282
2008-09-22	8.61	9.35	8.61	9.18	222909
2008-09-23	9.41	9.41	8.68	8.80	250089
2008-09-24	8.80	8.80	8.41	8.42	223342
2008-09-25	8.42	8.47	8.02	8.28	238114
2008-09-26	8.12	8.34	7.69	8.23	274299
2008-09-29	8.00	8.00	7.42	7.48	265875
2008-09-30	7.57	7.92	7.38	7.88	290577
2008-10-01	7.79	7.92	7.53	7.68	182431
2008-10-02	7.49	7.68	7.00	7.22	319733
2008-10-03	7.34	7.59	6.59	6.65	226790
2008-10-06	6.50	6.71	5.93	6.61	322942
2008-10-07	6.74	6.86	6.07	6.07	200324
2008-10-08	5.91	6.37	5.55	5.91	388479
2008-10-09	6.01	6.11	5.33	5.33	199316
2008-10-10	5.05	6.18	5.00	5.76	356194
2008-10-13	6.00	6.71	5.92	6.67	303548
2008-10-14	6.94	6.94	5.88	6.09	188863
2008-10-15	6.02	6.27	5.64	5.69	296172
2008-10-16	5.70	6.22	5.43	5.76	556726
2008-10-17	5.61	6.27	5.34	5.85	309699
2008-10-20	6.01	6.01	5.56	5.75	249463
2008-10-21	5.66	5.77	5.43	5.45	258253
2008-10-22	5.32	5.50	5.22	5.37	224278
2008-10-23	5.35	5.45	4.96	5.19	270055
2008-10-24	4.84	5.23	4.64	5.14	199828
2008-10-27	4.91	5.11	4.70	4.72	197654
2008-10-28	4.80	4.91	4.55	4.75	303409
2008-10-29	4.86	5.38	4.86	5.26	184683
2008-10-30	5.41	6.05	5.02	5.90	273617
2008-10-31	5.95	7.05	5.87	6.50	421181
2008-11-03	6.39	6.84	6.16	6.60	178912
2008-11-04	6.69	7.00	6.65	6.76	185590
2008-11-05	6.66	6.87	6.45	6.50	132404
2008-11-06	6.45	6.73	6.19	6.29	264929
2008-11-07	6.36	6.45	6.21	6.33	110212
2008-11-10	6.51	6.51	5.88	5.91	154660
2008-11-11	5.86	6.00	5.42	5.75	198165
2008-11-12	5.67	5.91	5.38	5.45	177077
2008-11-13	5.39	6.27	5.07	6.23	284715
2008-11-14	6.12	6.73	5.88	5.90	344929
2008-11-17	5.86	6.06	5.61	5.63	207968
2008-11-18	5.64	5.85	5.13	5.40	330669
2008-11-19	5.37	5.49	4.86	4.87	376339
2008-11-20	4.85	5.30	4.68	4.78	310549
2008-11-21	4.89	5.08	4.27	4.90	305441
2008-11-24	4.96	5.76	4.74	5.69	233503
2008-11-25	5.78	5.78	5.22	5.36	282270
2008-11-26	5.24	5.86	5.18	5.85	290934
2008-11-28	5.78	6.00	5.57	5.75	99337
2008-12-01	5.47	5.73	5.13	5.20	293370
2008-12-02	5.33	5.62	5.00	5.61	250192
2008-12-03	5.47	6.47	5.26	6.04	254053
2008-12-04	5.74	5.74	5.25	5.49	419501
2008-12-05	5.38	5.77	5.18	5.56	248720
2008-12-08	5.34	5.40	4.05	4.68	1400106
2008-12-09	4.61	4.83	4.50	4.61	591058
2008-12-10	4.68	4.68	4.42	4.60	238872
2008-12-11	4.54	4.61	4.30	4.44	311710
2008-12-12	4.34	4.58	4.05	4.22	364977
2008-12-15	4.26	4.39	4.05	4.11	274365
2008-12-16	4.18	4.24	4.07	4.20	302358
2008-12-17	4.14	4.84	4.11	4.81	234595
2008-12-18	4.77	4.99	4.61	4.88	218435
2008-12-19	5.00	5.48	4.72	5.16	505868
2008-12-22	5.16	5.16	4.38	4.70	355240
2008-12-23	4.60	4.97	4.43	4.58	225248
2008-12-24	4.61	4.77	4.59	4.60	189473
2008-12-26	4.64	5.20	4.64	5.20	100877
2008-12-29	5.19	5.19	4.80	4.95	156180
2008-12-30	5.03	5.38	4.85	5.36	152317
2008-12-31	5.39	5.72	5.26	5.67	239427
2009-01-02	5.68	5.73	5.45	5.54	160710
2009-01-05	5.52	5.75	5.25	5.37	104577
2009-01-06	5.41	5.51	5.32	5.39	190541
2009-01-07	5.30	5.54	5.03	5.25	189174
2009-01-08	5.25	5.79	5.08	5.78	88379
2009-01-09	5.76	5.76	5.15	5.26	198857
2009-01-12	5.27	5.46	5.04	5.17	131911
2009-01-13	5.17	5.54	5.00	5.41	144157
2009-01-14	5.30	5.53	4.40	4.47	230463
2009-01-15	4.47	5.21	4.34	5.19	146596
2009-01-16	5.28	5.28	4.73	5.07	147613
2009-01-20	5.01	5.01	4.28	4.33	169196
2009-01-21	4.37	4.92	4.29	4.88	123787
2009-01-22	4.78	4.78	4.37	4.55	73095
2009-01-23	4.41	4.63	4.33	4.54	113022
2009-01-26	4.25	4.37	4.08	4.37	208244
2009-01-27	4.33	5.00	4.25	4.93	142871
2009-01-28	5.00	5.39	4.93	5.39	113650
2009-01-29	5.31	5.31	4.68	4.82	116455
2009-01-30	4.86	4.92	4.41	4.63	172618
2009-02-02	4.55	5.09	4.44	5.05	202964
2009-02-03	5.08	5.10	4.11	4.46	313221
2009-02-04	4.45	4.49	4.14	4.29	120881
2009-02-05	4.26	4.39	4.14	4.21	282489
2009-02-06	4.19	4.35	4.14	4.24	267684
2009-02-09	4.21	4.36	4.14	4.19	144328
2009-02-10	4.20	4.24	4.14	4.19	237610
2009-02-11	4.22	4.33	4.14	4.31	134884
2009-02-12	4.25	4.51	4.22	4.37	126248
2009-02-13	4.37	4.56	4.24	4.42	61809
2009-02-17	4.25	4.43	4.20	4.32	179365
2009-02-18	4.36	4.47	4.26	4.40	146791
2009-02-19	4.45	4.61	4.28	4.30	151134
2009-02-20	4.20	4.20	3.45	3.62	249974
2009-02-23	3.64	3.76	2.91	2.93	185330
2009-02-24	2.97	3.17	2.57	2.70	321691
2009-02-25	2.69	2.83	2.41	2.42	180686
2009-02-26	2.87	2.87	2.05	2.11	570829
2009-02-27	2.25	2.52	2.00	2.36	217349
2009-03-02	1.87	2.19	1.87	2.03	252170
2009-03-03	2.06	2.11	1.77	1.78	289632
2009-03-04	1.80	2.12	1.61	1.70	331018
2009-03-05	1.70	1.70	1.37	1.38	283078
2009-03-06	1.39	1.46	1.28	1.44	848441
2009-03-09	1.46	1.54	1.32	1.40	266488
2009-03-10	1.57	2.18	1.44	2.06	457755
2009-03-11	2.07	2.64	2.04	2.40	464539
2009-03-12	2.39	2.67	2.39	2.58	378214
2009-03-13	2.59	2.65	2.50	2.50	181334
2009-03-16	2.53	2.65	2.38	2.42	295204
2009-03-17	2.43	2.80	2.35	2.78	219442
2009-03-18	2.76	3.09	2.64	3.03	191547
2009-03-19	3.07	3.08	2.82	2.82	116924
2009-03-20	2.86	2.86	2.56	2.78	354258
2009-03-23	2.85	3.12	2.77	3.11	228983
2009-03-24	3.05	3.26	2.91	2.95	267769
2009-03-25	2.99	3.27	2.79	3.05	108078
2009-03-26	3.11	3.13	3.04	3.08	192418
2009-03-27	3.08	3.14	2.50	2.50	292521
2009-03-30	2.50	2.78	2.34	2.74	219434
2009-03-31	2.78	2.89	2.61	2.71	169101
2009-04-01	2.61	2.93	2.40	2.90	122643
2009-04-02	2.91	3.13	2.71	3.09	230012
2009-04-03	3.09	3.20	2.95	3.19	114017
2009-04-06	3.13	3.13	2.83	3.02	147617
2009-04-07	2.96	3.04	2.89	2.96	146559
2009-04-08	2.99	3.13	2.96	3.13	101362
2009-04-09	3.19	3.41	3.05	3.41	168165
2009-04-13	3.36	3.41	3.18	3.33	81825
2009-04-14	3.26	3.34	2.80	2.84	188040
2009-04-15	2.83	2.83	2.60	2.82	381611
2009-04-16	2.85	2.98	2.68	2.97	134978
2009-04-17	2.98	3.14	2.80	3.11	105033
2009-04-20	2.98	2.99	2.76	2.81	131906
2009-04-21	2.81	3.13	2.81	3.11	66834
2009-04-22	3.06	3.25	3.01	3.18	90803
2009-04-23	3.20	3.27	2.97	3.01	92967
2009-04-24	3.03	3.11	2.93	3.03	143746
2009-04-27	2.97	3.09	2.97	3.04	108158
2009-04-28	3.00	3.35	2.95	3.33	131984
2009-04-29	3.33	3.80	3.33	3.72	201284
2009-04-30	3.77	3.77	3.44	3.52	169846
2009-05-01	3.57	3.95	3.22	3.54	436046
2009-05-04	3.56	3.67	3.39	3.55	162054
2009-05-05	3.55	3.80	3.41	3.74	753123
2009-05-06	3.74	3.74	3.51	3.70	89851
2009-05-07	3.70	3.78	3.50	3.56	129463
2009-05-08	3.63	3.80	3.55	3.74	323747
2009-05-11	3.64	3.79	3.62	3.70	86375
2009-05-12	3.71	3.85	3.53	3.75	99393
2009-05-13	3.70	3.70	3.39	3.40	367686
2009-05-14	3.40	3.47	3.20	3.29	144955
2009-05-15	3.33	3.33	2.88	3.08	234072
2009-05-18	3.12	3.17	3.03	3.05	128814
2009-05-19	3.09	3.14	2.87	2.94	227964
2009-05-20	2.98	3.20	2.94	2.96	139223
2009-05-21	2.97	2.97	2.76	2.89	218282
2009-05-22	2.91	3.05	2.89	2.90	152220
2009-05-26	2.87	3.30	2.87	3.30	135742
2009-05-27	3.27	3.40	3.20	3.20	70671
2009-05-28	3.24	3.43	3.20	3.29	90802
2009-05-29	3.29	3.57	3.21	3.57	140859
2009-06-01	3.64	3.90	3.49	3.81	162249
2009-06-02	3.79	3.79	3.58	3.70	133589
2009-06-03	3.68	3.83	3.62	3.82	58475
2009-06-04	3.85	3.85	3.61	3.80	77717
2009-06-05	3.83	3.83	3.61	3.74	244086
2009-06-08	3.65	3.98	3.65	3.89	63114
2009-06-09	3.91	3.91	3.77	3.81	213355
2009-06-10	3.84	3.93	3.67	3.83	164407
2009-06-11	3.86	3.95	3.76	3.87	42997
2009-06-12	3.83	4.11	3.70	4.08	110417
2009-06-15	4.10	4.19	3.78	4.17	196003
2009-06-16	4.19	4.20	3.92	3.98	227638
2009-06-17	3.97	4.10	3.90	4.01	142984
2009-06-18	4.00	4.00	3.82	3.90	95308
2009-06-19	3.99	4.00	3.73	3.74	232656
2009-06-22	3.69	3.79	3.62	3.66	174658
2009-06-23	3.71	3.86	3.60	3.70	62962
2009-06-24	3.75	3.77	3.60	3.64	86858
2009-06-25	3.61	3.86	3.60	3.86	102714
2009-06-26	3.82	4.41	3.76	4.09	931129
2009-06-29	4.08	4.09	3.92	3.98	181634
2009-06-30	4.00	4.04	3.89	3.91	114973
2009-07-01	3.96	4.13	3.95	3.99	203374
2009-07-02	3.91	4.13	3.81	3.85	174447
2009-07-06	3.84	3.96	3.75	3.88	81879
2009-07-07	3.87	3.88	3.57	3.60	186535
2009-07-08	3.63	3.73	3.53	3.71	92028
2009-07-09	3.75	3.75	3.63	3.66	51194
2009-07-10	3.62	3.75	3.60	3.65	56578
2009-07-13	3.66	3.78	3.61	3.78	102635
2009-07-14	3.77	3.86	3.67	3.81	41314
2009-07-15	3.87	3.91	3.69	3.90	150150
2009-07-16	3.87	4.45	3.87	4.37	154692
2009-07-17	4.39	4.39	4.12	4.26	149889
2009-07-20	4.28	4.50	4.16	4.38	119236
2009-07-21	4.42	4.50	4.25	4.32	72083
2009-07-22	4.30	4.40	4.20	4.29	79971
2009-07-23	4.27	4.74	4.07	4.74	211518
2009-07-24	4.68	4.69	4.38	4.50	171348
2009-07-27	4.49	4.51	4.29	4.51	94076
2009-07-28	4.46	4.56	4.35	4.43	96222
2009-07-29	4.39	4.56	4.28	4.28	54795
2009-07-30	4.35	4.52	4.27	4.40	93895
2009-07-31	4.36	4.48	4.22	4.23	89877
2009-08-03	4.20	4.43	4.02	4.11	97260
2009-08-04	4.06	4.28	4.00	4.25	74767
2009-08-05	4.27	4.27	3.99	4.18	106762
2009-08-06	3.74	4.14	3.66	3.98	225429
2009-08-07	4.07	4.14	3.87	3.89	289336
2009-08-10	4.15	4.27	3.92	4.03	332633
2009-08-11	4.01	4.09	3.90	3.95	91175
2009-08-12	3.99	4.03	3.92	3.94	204993
2009-08-13	4.00	4.03	3.91	4.02	126138
2009-08-14	4.00	4.05	3.87	3.96	97664
2009-08-17	3.86	3.99	3.86	3.91	80120
2009-08-18	3.93	4.00	3.88	3.97	75414
2009-08-19	3.97	4.01	3.80	4.00	87089
2009-08-20	4.00	4.10	3.99	4.06	131338
2009-08-21	4.08	4.44	4.06	4.31	203536
2009-08-24	4.34	4.49	4.32	4.37	60575
2009-08-25	4.39	4.50	4.34	4.47	99634
2009-08-26	4.46	4.61	4.34	4.54	82851
2009-08-27	4.59	4.66	4.45	4.56	127647
2009-08-28	4.57	4.57	4.28	4.29	91693
2009-08-31	4.23	4.31	3.92	4.01	185971
2009-09-01	3.96	4.03	3.74	4.00	201085
2009-09-02	3.98	4.13	3.93	4.00	112219
2009-09-03	4.10	4.24	4.00	4.21	82677
2009-09-04	4.22	4.53	4.15	4.51	89839
2009-09-08	4.70	4.88	4.60	4.63	155435
2009-09-09	4.64	5.08	4.60	5.00	124363
2009-09-10	4.98	5.25	4.81	5.19	103532
2009-09-11	5.21	5.23	5.05	5.23	53223
2009-09-14	5.19	5.34	5.07	5.33	69408
2009-09-15	5.30	5.58	5.21	5.53	169591
2009-09-16	5.56	5.93	5.56	5.80	633936
2009-09-17	5.81	6.00	5.78	5.79	477470
2009-09-18	5.81	5.88	5.64	5.85	188063
2009-09-21	5.80	5.90	5.77	5.80	124039
2009-09-22	5.87	5.87	5.76	5.79	159529
2009-09-23	5.77	6.00	5.75	5.93	118722
2009-09-24	5.93	6.00	5.80	5.91	247604
2009-09-25	5.87	6.00	5.72	5.89	214127
2009-09-28	5.91	6.29	5.87	6.15	119524
2009-09-29	6.14	6.28	5.93	6.18	148938
2009-09-30	6.20	6.20	5.80	5.85	243918
2009-10-01	5.82	5.89	5.43	5.48	225488
2009-10-02	5.40	5.95	5.25	5.74	144502
2009-10-05	5.79	6.03	5.75	6.01	195049
2009-10-06	6.04	6.57	6.01	6.40	318469
2009-10-07	6.35	6.35	6.16	6.19	119293
2009-10-08	6.27	6.55	6.15	6.16	304043
2009-10-09	6.17	6.45	6.16	6.42	155597
2009-10-12	6.47	6.47	6.31	6.31	198746
2009-10-13	6.32	6.40	6.25	6.30	144287
2009-10-14	6.40	6.49	6.35	6.44	191318
2009-10-15	6.39	6.48	6.25	6.37	98000
2009-10-16	6.32	6.48	6.13	6.26	92767
2009-10-19	6.32	6.44	6.25	6.37	55334
2009-10-20	6.33	6.39	6.04	6.10	136572
2009-10-21	6.06	6.26	5.66	5.69	235697
2009-10-22	5.69	5.84	5.41	5.78	191288
2009-10-23	5.77	5.85	5.23	5.30	466659
2009-10-26	5.35	5.64	5.15	5.26	152109
2009-10-27	5.27	5.57	5.27	5.56	109597
2009-10-28	5.53	6.01	5.16	5.91	513220
2009-10-29	5.98	6.29	5.91	6.16	370993
2009-10-30	6.06	6.17	5.92	6.04	276601
2009-11-02	6.08	6.13	5.87	6.05	288128
2009-11-03	6.05	6.21	5.72	6.13	229658
2009-11-04	6.16	6.19	5.88	5.98	178375
2009-11-05	6.08	6.72	5.85	6.70	145613
2009-11-06	6.59	6.80	6.40	6.62	104025
2009-11-09	6.72	6.72	6.53	6.54	107583
2009-11-10	6.48	6.54	6.25	6.39	173273
2009-11-11	6.49	6.58	6.29	6.41	226416
2009-11-12	6.39	6.61	6.00	6.05	191667
2009-11-13	6.05	6.25	6.05	6.18	123045
2009-11-16	6.28	6.59	6.16	6.45	127826
2009-11-17	6.44	6.55	6.25	6.35	112929
2009-11-18	6.37	6.42	6.35	6.38	137590
2009-11-19	6.32	6.33	6.20	6.25	172985
2009-11-20	6.22	6.46	6.14	6.24	143989
2009-11-23	6.36	6.52	6.23	6.28	132127
2009-11-24	6.27	6.45	6.16	6.30	152719
2009-11-25	6.34	6.40	6.24	6.33	112958
2009-11-27	6.04	6.26	5.97	5.97	52702
2009-11-30	5.97	6.44	5.83	6.34	163412
2009-12-01	6.45	6.60	6.39	6.48	355979
2009-12-02	6.47	6.66	6.41	6.58	225792
2009-12-03	6.60	6.72	6.51	6.64	192214
2009-12-04	6.75	7.13	6.67	6.92	157544
2009-12-07	6.95	7.15	6.91	7.04	176779
2009-12-08	6.99	7.28	6.92	7.24	187205
2009-12-09	7.26	7.35	7.15	7.29	428661
2009-12-10	7.31	7.52	7.25	7.31	300700
2009-12-11	7.35	7.46	7.16	7.28	77269
2009-12-14	7.32	7.43	7.25	7.42	149953
2009-12-15	7.37	7.41	7.05	7.05	212946
2009-12-16	7.15	7.24	6.97	7.05	140123
2009-12-17	7.00	7.04	6.85	6.94	78584
2009-12-18	7.03	7.07	6.92	7.06	469851
2009-12-21	7.11	7.27	7.02	7.18	80744
2009-12-22	7.18	7.21	7.08	7.12	77997
2009-12-23	7.17	7.28	7.10	7.22	49849
2009-12-24	7.25	7.37	7.20	7.32	19894
2009-12-28	7.34	7.34	7.07	7.18	29461
2009-12-29	7.19	7.20	6.97	7.10	58255
2009-12-30	7.07	7.29	7.00	7.20	115470
2009-12-31	7.22	7.32	7.10	7.15	109863
2010-01-04	7.33	7.56	7.25	7.40	173002
2010-01-05	7.40	7.49	6.98	7.19	144953
2010-01-06	7.19	7.43	7.00	7.04	129508
2010-01-07	7.03	7.47	7.00	7.40	302672
2010-01-08	7.36	7.42	7.24	7.41	139798
2010-01-11	7.49	7.59	7.32	7.41	112477
2010-01-12	7.41	7.44	7.16	7.20	84858
2010-01-13	7.23	7.34	7.06	7.18	115435
2010-01-14	7.16	7.34	6.97	7.16	161705
2010-01-15	7.20	7.23	6.96	7.14	253474
2010-01-19	7.18	7.34	7.00	7.25	172190
2010-01-20	7.16	7.16	6.97	7.00	152188
2010-01-21	7.04	7.19	6.92	7.00	272796
2010-01-22	7.01	7.11	6.95	6.98	190066
2010-01-25	7.10	7.10	6.91	6.98	164159
2010-01-26	6.95	7.00	6.90	6.90	98632
2010-01-27	6.90	7.40	6.83	7.13	241161
2010-01-28	7.16	7.16	6.88	6.93	167902
2010-01-29	6.96	7.17	6.88	6.98	241989
2010-02-01	7.02	7.08	6.93	7.01	167215
2010-02-02	7.00	7.08	6.90	7.01	152515
2010-02-03	6.98	7.07	6.86	6.99	126603
2010-02-04	6.91	6.95	6.73	6.78	175976
2010-02-05	6.79	6.81	6.55	6.65	78151
2010-02-08	6.63	6.72	6.51	6.57	75289
2010-02-09	6.70	6.86	6.53	6.76	98808
2010-02-10	6.70	6.86	6.57	6.67	115661
2010-02-11	6.67	6.87	6.60	6.84	196213
2010-02-12	6.74	7.02	6.74	6.99	157518
2010-02-16	7.04	7.30	6.96	7.29	89417
2010-02-17	7.34	7.36	7.03	7.28	74977
2010-02-18	7.25	7.28	6.94	7.17	72554
2010-02-19	7.16	7.49	7.14	7.34	103002
2010-02-22	7.39	7.48	6.90	6.96	90791
2010-02-23	6.95	7.01	6.75	6.84	98761
2010-02-24	6.86	7.00	6.78	6.87	67393
2010-02-25	6.79	6.86	6.75	6.80	183310
2010-02-26	6.79	6.79	6.47	6.59	86144
2010-03-01	6.63	7.04	6.63	7.03	101537
2010-03-02	7.05	7.24	6.93	6.95	220817
2010-03-03	6.99	7.08	6.78	6.89	92181
2010-03-04	6.90	7.02	6.84	6.99	48788
2010-03-05	7.03	7.03	6.93	6.98	450598
2010-03-08	6.97	7.02	6.95	6.99	50943
2010-03-09	6.94	7.02	6.86	7.00	70911
2010-03-10	6.98	7.09	6.89	7.06	133607
2010-03-11	6.98	7.29	6.84	7.25	86082
2010-03-12	7.27	7.36	7.02	7.35	86081
2010-03-15	7.31	7.39	7.30	7.34	42615
2010-03-16	7.38	7.38	7.27	7.37	37144
2010-03-17	7.39	7.64	7.16	7.57	56826
2010-03-18	7.57	7.78	7.32	7.66	79135
2010-03-19	7.72	7.76	7.21	7.40	257274
2010-03-22	7.31	7.76	7.31	7.67	84234
2010-03-23	7.70	7.87	7.70	7.84	203628
2010-03-24	7.80	7.89	7.69	7.74	138695
2010-03-25	7.83	7.83	7.46	7.50	86825
2010-03-26	7.53	7.61	7.44	7.46	61583
2010-03-29	7.49	7.60	7.21	7.26	93847
2010-03-30	7.30	7.43	7.12	7.30	78003
2010-03-31	7.23	7.67	7.13	7.13	220696
2010-04-01	7.22	7.37	6.91	7.14	179278
2010-04-05	7.20	7.75	7.18	7.75	135154
2010-04-06	7.67	7.73	7.39	7.56	66620
2010-04-07	7.53	7.60	7.25	7.41	135080
2010-04-08	7.35	7.49	7.19	7.38	153928
2010-04-09	7.35	7.35	6.98	7.07	127022
2010-04-12	7.05	7.12	7.00	7.05	152975
2010-04-13	7.06	7.11	7.00	7.11	31511
2010-04-14	7.14	7.16	7.06	7.15	99288
2010-04-15	7.12	7.25	7.10	7.22	37436
2010-04-16	7.21	7.30	7.10	7.18	146041
2010-04-19	7.12	7.22	6.82	7.11	85981
2010-04-20	7.13	7.20	6.94	7.08	62275
2010-04-21	7.07	7.17	6.98	7.08	233155
2010-04-22	6.96	7.33	6.96	7.32	68718
2010-04-23	7.33	7.33	7.01	7.21	154354
2010-04-26	7.18	7.36	7.05	7.10	74883
2010-04-27	7.05	7.21	7.00	7.06	224551
2010-04-28	7.11	7.17	6.96	7.15	58195
2010-04-29	7.20	7.46	7.02	7.39	154230
2010-04-30	7.37	7.37	7.02	7.03	155321
2010-05-03	7.04	7.09	7.00	7.06	97974
2010-05-04	6.98	7.17	6.94	7.00	155713
2010-05-05	6.93	7.00	6.65	6.67	193512
2010-05-06	6.63	6.71	4.17	6.26	228786
2010-05-07	6.26	6.45	5.90	5.95	285088
2010-05-10	6.29	6.92	6.12	6.24	192126
2010-05-11	6.13	6.36	6.03	6.24	111207
2010-05-12	6.28	6.48	6.02	6.46	136122
2010-05-13	6.40	6.43	6.28	6.40	93171
2010-05-14	6.33	6.33	5.94	5.99	167632
2010-05-17	6.05	6.05	5.84	5.96	208977
2010-05-18	6.04	6.07	5.82	5.86	333074
2010-05-19	5.85	5.90	5.61	5.83	89649
2010-05-20	5.65	5.74	5.48	5.53	160313
2010-05-21	5.42	5.57	5.21	5.51	343509
2010-05-24	5.49	5.58	5.34	5.48	112220
2010-05-25	5.33	5.42	5.16	5.28	105105
2010-05-26	5.31	5.58	5.20	5.31	92544
2010-05-27	5.46	5.67	5.28	5.65	92321
2010-05-28	5.61	5.61	5.44	5.53	63454
2010-06-01	5.46	5.54	5.13	5.26	192349
2010-06-02	5.27	5.45	5.02	5.40	140141
2010-06-03	5.38	5.55	5.20	5.44	60117
2010-06-04	5.25	5.29	4.96	4.99	171744
2010-06-07	5.01	5.11	4.91	4.91	151439
2010-06-08	4.92	5.05	4.72	4.72	90809
2010-06-09	4.79	4.92	4.65	4.77	121942
2010-06-10	4.87	5.02	4.73	4.97	182041
2010-06-11	4.88	5.16	4.88	5.15	103048
2010-06-14	5.21	5.45	5.18	5.20	152122
2010-06-15	5.28	5.60	5.16	5.55	104943
2010-06-16	5.50	5.58	5.34	5.50	51452
2010-06-17	5.52	5.57	5.31	5.55	48091
2010-06-18	5.60	5.60	5.39	5.51	143351
2010-06-21	5.59	5.65	5.23	5.33	53792
2010-06-22	5.37	5.55	5.20	5.24	96569
2010-06-23	5.25	5.25	5.06	5.15	303811
2010-06-24	5.09	5.22	5.09	5.14	45365
2010-06-25	5.16	5.40	5.10	5.29	267435
2010-06-28	5.31	5.39	5.16	5.21	102977
2010-06-29	5.09	5.19	4.81	4.90	180850
2010-06-30	4.89	5.09	4.89	5.03	94828
2010-07-01	5.01	5.13	4.88	4.97	82688
2010-07-02	5.03	5.11	4.88	4.89	96270
2010-07-06	5.00	5.12	4.79	4.83	94429
2010-07-07	4.87	5.10	4.76	5.10	95279
2010-07-08	5.17	5.23	5.04	5.20	57318
2010-07-09	5.18	5.39	5.12	5.37	49493
2010-07-12	5.36	5.43	5.14	5.18	63079
2010-07-13	5.29	5.29	5.14	5.18	103987
2010-07-14	5.14	5.18	5.01	5.01	67342
2010-07-15	5.01	5.09	4.88	4.98	125552
2010-07-16	4.92	4.98	4.39	4.43	472694
2010-07-19	4.45	4.81	4.31	4.39	56966
2010-07-20	4.31	4.36	4.22	4.34	85962
2010-07-21	4.37	4.77	4.37	4.48	143623
2010-07-22	4.55	4.89	4.55	4.85	78789
2010-07-23	4.80	5.05	4.80	4.97	91595
2010-07-26	4.97	5.09	4.85	5.05	98520
2010-07-27	5.12	5.16	4.91	4.92	84733
2010-07-28	4.92	4.92	4.68	4.70	50462
2010-07-29	4.74	4.80	4.55	4.59	65881
2010-07-30	4.49	4.95	4.49	4.83	133594
2010-08-02	4.93	5.08	4.74	5.03	107086
2010-08-03	5.01	5.50	4.96	5.42	127166
2010-08-04	5.44	5.75	5.44	5.74	100057
2010-08-05	5.66	5.66	5.27	5.28	53953
2010-08-06	5.20	5.46	5.12	5.42	63227
2010-08-09	5.49	5.67	5.46	5.58	75191
2010-08-10	5.49	5.55	5.27	5.41	116617
2010-08-11	5.27	5.50	5.27	5.44	118810
2010-08-12	5.32	5.50	5.32	5.43	66409
2010-08-13	5.39	5.45	5.05	5.09	90595
2010-08-16	5.04	5.09	4.85	4.94	44534
2010-08-17	5.02	5.12	4.90	4.95	62721
2010-08-18	4.95	4.97	4.77	4.82	63543
2010-08-19	4.78	4.80	4.49	4.60	143989
2010-08-20	4.56	4.68	4.52	4.64	91965
2010-08-23	4.67	4.79	4.60	4.65	112247
2010-08-24	4.58	4.76	4.40	4.65	96420
2010-08-25	4.63	4.78	4.57	4.75	45457
2010-08-26	4.76	4.86	4.59	4.64	53667
2010-08-27	4.72	4.72	4.38	4.48	206784
2010-08-30	4.44	4.46	4.30	4.30	116457
2010-08-31	4.31	4.44	4.18	4.37	60474
2010-09-01	4.45	4.69	4.32	4.69	91338
2010-09-02	4.64	4.76	4.41	4.76	75643
2010-09-03	4.78	4.98	4.72	4.94	115222
2010-09-07	4.93	4.93	4.62	4.68	86914
2010-09-08	4.69	4.84	4.67	4.76	26560
2010-09-09	4.84	4.92	4.68	4.91	56841
2010-09-10	4.92	4.92	4.68	4.71	45983
2010-09-13	4.77	4.97	4.66	4.94	87747
2010-09-14	4.93	5.06	4.78	5.01	90151
2010-09-15	5.00	5.10	4.99	5.06	153835
2010-09-16	5.04	5.08	4.91	4.94	61184
2010-09-17	5.02	5.07	4.76	4.96	210526
2010-09-20	4.96	5.10	4.94	5.04	179053
2010-09-21	5.02	5.13	4.95	4.97	144598
2010-09-22	4.93	4.97	4.80	4.94	72943
2010-09-23	4.88	4.98	4.67	4.70	103954
2010-09-24	4.80	5.01	4.70	4.82	385747
2010-09-27	4.83	4.94	4.69	4.88	145456
2010-09-28	4.91	4.95	4.78	4.86	109778
2010-09-29	4.82	4.99	4.72	4.95	110903
2010-09-30	5.00	5.34	4.99	5.25	155858
2010-10-01	5.31	5.46	5.06	5.41	85630
2010-10-04	5.38	5.46	5.18	5.19	86954
2010-10-05	5.27	5.49	5.18	5.39	109368
2010-10-06	5.38	5.47	5.27	5.38	99480
2010-10-07	5.44	5.44	5.26	5.31	47396
2010-10-08	5.31	5.76	5.31	5.67	319187
2010-10-11	5.68	5.77	5.53	5.59	52288
2010-10-12	5.56	5.56	5.31	5.33	69928
2010-10-13	5.35	5.65	5.27	5.59	91392
2010-10-14	5.59	5.73	5.44	5.63	56386
2010-10-15	5.72	6.00	5.69	5.70	136765
2010-10-18	5.73	5.88	5.64	5.80	45046
2010-10-19	5.68	5.76	5.45	5.50	83657
2010-10-20	5.55	5.70	5.52	5.66	48415
2010-10-21	5.71	5.83	5.52	5.74	93984
2010-10-22	5.71	5.74	5.61	5.67	39627
2010-10-25	5.69	5.76	5.56	5.60	84888
2010-10-26	5.54	5.60	5.46	5.50	62489
2010-10-27	5.44	5.47	5.21	5.40	84141
2010-10-28	5.44	5.44	5.25	5.34	111813
2010-10-29	5.32	5.99	5.25	5.65	220062
2010-11-01	5.69	5.69	5.49	5.56	140738
2010-11-02	5.65	5.84	5.64	5.83	202097
2010-11-03	5.85	6.05	5.41	6.05	114033
2010-11-04	6.14	6.49	6.12	6.47	165840
2010-11-05	6.49	6.93	6.39	6.86	168109
2010-11-08	6.82	7.04	6.82	7.00	141343
2010-11-09	6.99	7.07	6.94	7.00	100933
2010-11-10	7.00	7.18	6.94	7.14	203118
2010-11-11	7.03	7.38	6.92	7.34	150058
2010-11-12	7.24	7.50	7.16	7.26	347239
2010-11-15	7.30	7.40	7.06	7.23	82390
2010-11-16	7.15	7.25	6.94	7.02	217983
2010-11-17	7.02	7.07	6.69	6.70	140539
2010-11-18	6.80	7.01	6.65	6.94	63590
2010-11-19	6.95	6.95	6.65	6.66	93336
2010-11-22	6.61	6.64	6.38	6.46	108510
2010-11-23	6.37	6.50	6.17	6.49	63501
2010-11-24	6.58	7.16	6.58	7.14	161884
2010-11-26	7.11	7.33	6.97	7.17	37019
2010-11-29	7.09	7.12	6.89	7.07	91372
2010-11-30	6.97	7.00	6.73	6.88	159900
2010-12-01	7.04	7.30	6.90	7.00	207599
2010-12-02	7.03	7.18	6.96	7.05	109533
2010-12-03	7.02	7.30	6.92	7.24	148265
2010-12-06	7.20	7.40	7.20	7.30	82437
2010-12-07	7.39	7.59	7.39	7.43	126441
2010-12-08	7.48	7.82	7.44	7.79	96879
2010-12-09	7.87	8.07	7.86	7.97	208763
2010-12-10	7.95	8.11	7.89	8.10	95750
2010-12-13	8.12	8.48	8.10	8.42	147529
2010-12-14	8.32	8.55	8.25	8.51	147477
2010-12-15	8.50	8.57	8.33	8.47	372367
2010-12-16	8.58	8.69	8.46	8.67	93991
2010-12-17	8.70	8.74	8.44	8.63	596309
2010-12-20	8.64	8.76	8.27	8.43	195972
2010-12-21	8.50	8.72	8.45	8.65	155078
2010-12-22	8.66	8.77	8.48	8.73	153816
2010-12-23	8.71	8.76	8.51	8.73	46453
2010-12-27	8.72	8.85	8.72	8.82	72770
2010-12-28	8.71	8.83	8.61	8.62	35450
2010-12-29	8.62	8.74	8.50	8.52	36072
2010-12-30	8.47	8.62	8.28	8.47	65269
2010-12-31	8.46	8.46	8.13	8.15	84898
2011-01-03	8.25	8.60	8.18	8.51	138136
2011-01-04	8.56	8.56	7.99	8.16	187044
2011-01-05	8.12	8.43	8.02	8.40	117346
2011-01-06	8.38	8.65	8.38	8.63	172650
2011-01-07	8.63	8.79	8.59	8.71	241918
2011-01-10	8.65	9.07	8.46	8.84	679633
2011-01-11	8.89	8.95	8.56	8.69	150156
2011-01-12	8.75	8.92	8.61	8.70	154868
2011-01-13	8.66	8.92	8.57	8.60	57371
2011-01-14	8.62	8.84	8.57	8.80	61873
2011-01-18	8.75	8.90	8.58	8.89	47286
2011-01-19	8.85	8.85	8.26	8.26	141110
2011-01-20	8.14	8.36	7.90	7.90	123587
2011-01-21	8.06	8.48	7.82	7.92	180037
2011-01-24	7.95	8.12	7.93	8.01	70875
2011-01-25	7.95	8.17	7.94	8.12	79571
2011-01-26	8.17	8.40	7.95	8.28	87239
2011-01-27	8.27	8.59	8.26	8.42	66382
2011-01-28	8.39	8.42	7.77	7.77	136102
2011-01-31	7.82	8.08	7.79	7.90	99622
2011-02-01	7.97	8.36	7.79	8.31	150565
2011-02-02	8.25	8.82	8.25	8.52	134894
2011-02-03	8.48	8.71	8.37	8.53	104319
2011-02-04	8.50	8.70	8.45	8.60	93200
2011-02-07	8.59	8.96	8.52	8.85	114028
2011-02-08	8.80	9.14	8.61	8.97	508028
2011-02-09	8.88	9.07	8.77	8.97	93041
2011-02-10	8.89	9.10	8.82	9.02	145790
2011-02-11	8.95	9.14	8.86	9.12	824933
2011-02-14	9.14	9.20	8.97	8.98	115136
2011-02-15	8.94	9.00	8.59	8.64	207409
2011-02-16	8.68	8.88	8.62	8.78	75435
2011-02-17	8.75	9.05	8.67	8.89	110248
2011-02-18	9.28	10.65	9.25	10.41	1172754
2011-02-22	10.31	10.61	10.14	10.34	372183
2011-02-23	10.36	10.36	9.75	9.99	317000
2011-02-24	9.99	10.22	9.78	10.06	206392
2011-02-25	10.09	10.52	9.90	10.51	121685
2011-02-28	10.64	10.87	10.25	10.49	138979
2011-03-01	10.52	10.65	10.27	10.33	135621
2011-03-02	10.29	10.39	10.08	10.39	60969
2011-03-03	10.52	10.70	10.48	10.62	113000
2011-03-04	10.60	10.60	10.16	10.29	113457
2011-03-07	10.34	10.34	9.69	9.91	122867
2011-03-08	9.92	10.24	9.70	10.03	168262
2011-03-09	10.03	10.06	9.82	9.97	103375
2011-03-10	9.77	10.04	9.63	9.70	245923
2011-03-11	9.66	9.99	9.55	9.62	146436
2011-03-14	9.45	9.51	9.17	9.24	100517
2011-03-15	8.94	9.35	8.89	9.25	185508
2011-03-16	9.21	9.30	8.90	8.92	179578
2011-03-17	9.17	9.23	8.88	8.88	76304
2011-03-18	9.00	9.09	8.91	9.07	242215
2011-03-21	9.19	9.81	9.10	9.78	126557
2011-03-22	9.82	9.99	9.39	9.39	142114
2011-03-23	9.38	9.46	9.12	9.19	145846
2011-03-24	9.30	9.45	9.11	9.14	215059
2011-03-25	9.24	9.31	8.87	8.92	219855
2011-03-28	8.95	9.04	8.79	8.81	81514
2011-03-29	8.79	9.01	8.76	9.00	107997
2011-03-30	9.06	9.46	8.99	9.40	85597
2011-03-31	9.34	9.52	9.30	9.46	115216
2011-04-01	9.56	10.47	9.55	9.99	289568
2011-04-04	10.06	10.29	10.01	10.09	294655
2011-04-05	10.04	10.07	9.79	9.87	207418
2011-04-06	9.91	10.17	9.73	10.02	106757
2011-04-07	10.02	10.11	9.89	9.92	103155
2011-04-08	10.02	10.02	9.50	9.64	111515
2011-04-11	9.63	9.69	9.30	9.37	102760
2011-04-12	9.25	9.25	8.82	8.82	381635
2011-04-13	8.89	9.03	8.80	8.80	178735
2011-04-14	8.67	8.97	8.63	8.93	80391
2011-04-15	8.99	8.99	8.75	8.94	173582
2011-04-18	8.71	8.71	8.06	8.20	292693
2011-04-19	8.27	9.14	8.25	9.01	326054
2011-04-20	9.23	9.47	9.02	9.39	274535
2011-04-21	9.52	9.52	9.09	9.21	93503
2011-04-25	9.16	9.40	8.87	8.95	131860
2011-04-26	9.01	9.14	8.80	9.08	300321
2011-04-27	9.05	9.26	8.81	9.13	118050
2011-04-28	9.08	9.21	8.91	9.21	85732
2011-04-29	10.59	11.67	10.24	10.99	745823
2011-05-02	11.08	11.20	10.75	10.84	318781
2011-05-03	10.76	11.00	10.55	10.64	244993
2011-05-04	10.72	10.89	10.54	10.67	177812
2011-05-05	10.57	11.02	10.39	10.44	161322
2011-05-06	10.64	10.78	10.25	10.36	104696
2011-05-09	10.31	11.07	10.30	11.02	183365
2011-05-10	11.11	11.42	10.90	11.10	213879
2011-05-11	11.01	11.01	10.47	10.54	217940
2011-05-12	10.50	10.93	10.20	10.93	171945
2011-05-13	10.90	10.90	10.54	10.62	135447
2011-05-16	10.50	10.69	10.17	10.17	132869
2011-05-17	10.05	10.31	10.04	10.21	157088
2011-05-18	10.25	10.30	9.98	10.26	170865
2011-05-19	10.38	10.41	9.94	10.24	128732
2011-05-20	10.15	10.24	9.93	10.09	149126
2011-05-23	9.82	10.08	9.75	9.75	160177
2011-05-24	9.83	9.86	9.38	9.55	161506
2011-05-25	9.50	9.87	9.50	9.74	238857
2011-05-26	10.00	10.54	9.85	10.44	282080
2011-05-27	10.51	11.08	10.46	10.95	261109
2011-05-31	11.20	11.35	10.72	11.17	503031
2011-06-01	11.20	11.25	10.35	10.51	570435
2011-06-02	10.52	10.83	10.40	10.68	127037
2011-06-03	10.42	10.49	9.98	9.98	165140
2011-06-06	9.98	10.12	9.64	9.66	175497
2011-06-07	9.76	9.90	9.56	9.66	105783
2011-06-08	9.58	9.80	9.29	9.48	223430
2011-06-09	9.50	9.50	9.14	9.32	186964
2011-06-10	9.23	9.52	9.13	9.32	145615
2011-06-13	9.37	9.49	9.19	9.22	94726
2011-06-14	9.40	9.78	9.27	9.68	147074
2011-06-15	9.56	9.56	9.06	9.08	237927
2011-06-16	9.12	9.47	9.01	9.17	107961
2011-06-17	9.26	9.48	9.08	9.31	209464
2011-06-20	9.31	9.62	9.31	9.45	65694
2011-06-21	9.59	9.86	9.39	9.57	133352
2011-06-22	9.47	9.84	9.37	9.43	131430
2011-06-23	9.23	9.43	9.05	9.38	104258
2011-06-24	9.40	9.42	9.07	9.25	220170
2011-06-27	9.27	9.80	9.10	9.75	166423
2011-06-28	9.80	9.80	9.56	9.62	132404
2011-06-29	9.67	9.67	9.30	9.46	217132
2011-06-30	9.51	9.86	9.35	9.83	136821
2011-07-01	9.83	10.36	9.63	10.28	160107
2011-07-05	10.32	10.63	9.80	10.61	120046
2011-07-06	10.56	10.77	10.41	10.59	94885
2011-07-07	10.78	10.94	10.67	10.79	107444
2011-07-08	10.50	10.61	10.14	10.42	101104
2011-07-11	10.19	10.30	9.86	9.98	213211
2011-07-12	9.93	10.34	9.80	10.05	82114
2011-07-13	10.12	10.36	9.89	10.09	103828
2011-07-14	10.09	10.13	9.59	9.65	320160
2011-07-15	9.68	10.07	9.65	9.69	279620
2011-07-18	9.63	9.79	9.50	9.71	70274
2011-07-19	9.83	10.00	9.60	9.85	113079
2011-07-20	9.87	9.87	9.60	9.61	181499
2011-07-21	9.85	10.79	9.82	10.66	544279
2011-07-22	10.66	11.25	10.43	10.91	375390
2011-07-25	10.71	11.16	10.42	10.87	139833
2011-07-26	10.90	10.97	10.59	10.75	199704
2011-07-27	10.67	10.67	10.06	10.24	264584
2011-07-28	10.27	10.38	10.10	10.32	135331
2011-07-29	10.05	10.46	10.05	10.20	137999
2011-08-01	10.36	10.59	9.97	10.15	178631
2011-08-02	10.00	10.13	9.63	9.79	270211
2011-08-03	9.90	10.11	9.51	10.09	307012
2011-08-04	10.90	11.00	10.00	10.02	686860
2011-08-05	10.27	10.58	8.97	9.77	411121
2011-08-08	9.23	9.62	8.45	8.46	396913
2011-08-09	8.84	9.03	7.55	8.80	350291
2011-08-10	8.39	8.71	8.12	8.17	190325
2011-08-11	8.23	8.76	8.06	8.46	318879
2011-08-12	8.60	8.60	8.06	8.28	176843
2011-08-15	8.43	8.84	8.20	8.32	253168
2011-08-16	8.15	8.54	8.09	8.41	307547
2011-08-17	8.46	8.58	8.26	8.38	143092
2011-08-18	7.98	7.98	7.46	7.66	240279
2011-08-19	7.38	7.66	6.98	7.31	205315
2011-08-22	7.51	7.51	6.87	6.95	228496
2011-08-23	6.98	7.53	6.87	7.38	374617
2011-08-24	7.38	7.59	7.32	7.56	127903
2011-08-25	7.69	7.69	6.99	7.03	178155
2011-08-26	6.99	7.39	6.92	7.36	157779
2011-08-29	7.50	7.50	7.30	7.39	340775
2011-08-30	7.31	7.39	7.12	7.29	377020
2011-08-31	7.36	7.71	7.35	7.60	274823
2011-09-01	7.62	7.71	7.11	7.18	187311
2011-09-02	7.03	7.07	6.86	6.88	285594
2011-09-06	6.56	7.24	6.41	6.75	190602
2011-09-07	6.91	7.17	6.80	7.11	300506
2011-09-08	7.04	7.05	6.80	6.94	230791
2011-09-09	6.82	6.91	6.62	6.72	237062
2011-09-12	6.55	6.98	6.55	6.91	154763
2011-09-13	6.97	7.30	6.92	7.25	240590
2011-09-14	7.34	7.52	7.02	7.39	229766
2011-09-15	7.51	7.54	7.24	7.54	99625
2011-09-16	7.61	7.64	7.43	7.60	191440
2011-09-19	7.38	7.55	7.20	7.43	141817
2011-09-20	7.44	7.47	7.17	7.17	177329
2011-09-21	7.18	7.30	6.76	6.79	119833
2011-09-22	6.50	6.83	6.27	6.76	346738
2011-09-23	6.76	7.03	6.67	7.01	212853
2011-09-26	7.12	7.32	6.79	7.17	284659
2011-09-27	7.40	7.52	7.13	7.37	204241
2011-09-28	7.34	7.48	6.89	6.94	257194
2011-09-29	7.17	7.38	6.91	7.20	237288
2011-09-30	7.03	7.31	6.83	7.07	174138
2011-10-03	6.96	7.28	6.75	6.75	320973
2011-10-04	6.68	8.01	6.68	7.95	371381
2011-10-05	7.92	8.81	7.65	8.64	549498
2011-10-06	8.50	8.50	8.12	8.34	306349
2011-10-07	8.41	8.68	8.24	8.34	259709
2011-10-10	8.59	8.87	8.41	8.86	153032
2011-10-11	8.72	8.98	8.37	8.84	202035
2011-10-12	8.95	9.05	8.73	8.88	228364
2011-10-13	8.80	9.00	8.74	8.93	209341
2011-10-14	9.11	9.47	8.94	9.35	206166
2011-10-17	9.24	9.28	8.93	9.17	202826
2011-10-18	9.31	9.72	9.05	9.51	282589
2011-10-19	9.57	9.87	9.38	9.69	381527
2011-10-20	9.72	9.86	9.16	9.47	214854
2011-10-21	9.69	9.99	9.49	9.83	194052
2011-10-24	9.89	10.52	9.72	10.50	169828
2011-10-25	10.43	10.43	9.82	9.97	230440
2011-10-26	10.14	10.32	9.66	10.31	251580
2011-10-27	10.50	11.02	10.27	10.91	383591
2011-10-28	11.72	11.90	10.80	10.88	378968
2011-10-31	10.61	11.21	10.53	10.75	216948
2011-11-01	10.20	10.74	9.69	10.06	244136
2011-11-02	10.30	10.50	9.87	10.31	229851
2011-11-03	10.49	10.76	10.12	10.69	191230
2011-11-04	10.54	10.58	10.19	10.56	170148
2011-11-07	10.45	10.67	10.05	10.63	218343
2011-11-08	10.74	11.02	10.39	10.97	196507
2011-11-09	10.57	10.66	10.32	10.36	303840
2011-11-10	10.56	10.88	10.19	10.81	280653
2011-11-11	11.00	11.10	10.87	10.99	262832
2011-11-14	10.92	11.05	10.73	10.86	144855
2011-11-15	10.78	11.03	10.62	10.98	155807
2011-11-16	10.80	11.05	10.50	10.56	252848
2011-11-17	10.56	10.67	10.16	10.39	172574
2011-11-18	10.46	10.93	10.38	10.75	212358
2011-11-21	10.46	10.59	10.00	10.37	207400
2011-11-22	10.33	10.70	10.33	10.48	137497
2011-11-23	10.35	10.40	9.92	9.94	182076
2011-11-25	9.87	10.05	9.34	9.35	83347
2011-11-28	9.77	10.07	9.56	10.06	257025
2011-11-29	10.07	10.09	9.69	9.88	143182
2011-11-30	10.44	10.93	10.10	10.42	1429183
2011-12-01	10.31	10.40	9.97	10.01	300899
2011-12-02	10.25	10.62	10.18	10.34	164501
2011-12-05	10.64	10.72	10.41	10.60	242787
2011-12-06	10.63	10.77	10.45	10.66	203031
2011-12-07	10.55	10.77	10.18	10.46	238208
2011-12-08	10.30	10.36	10.06	10.13	200503
2011-12-09	10.17	10.69	10.11	10.62	161446
2011-12-12	10.39	10.57	10.05	10.54	156070
2011-12-13	10.68	10.90	10.53	10.63	219643
2011-12-14	10.47	10.62	10.12	10.30	210050
2011-12-15	10.52	10.63	10.31	10.37	197532
2011-12-16	10.50	10.76	10.28	10.35	425237
2011-12-19	10.48	10.88	10.23	10.30	155458
2011-12-20	10.61	10.99	10.42	10.96	188495
2011-12-21	10.90	11.55	10.81	11.42	286893
2011-12-22	11.48	11.94	11.48	11.74	355648
2011-12-23	11.81	11.81	11.47	11.60	127531
2011-12-27	11.51	11.81	11.31	11.65	188398
2011-12-28	11.65	11.68	11.23	11.25	71149
2011-12-29	11.30	11.54	11.30	11.47	89951
2011-12-30	11.51	11.55	11.16	11.18	154795
2012-01-03	11.53	11.65	10.90	11.02	265055
2012-01-04	10.91	11.16	10.66	11.05	154603
2012-01-05	10.95	11.16	10.65	11.09	109826
2012-01-06	11.09	11.23	10.95	11.08	131709
2012-01-09	11.12	11.17	10.73	11.02	150132
2012-01-10	11.22	11.30	11.06	11.20	176332
2012-01-11	11.15	11.40	11.12	11.30	160007
2012-01-12	11.31	11.33	11.11	11.30	89563
2012-01-13	11.12	11.28	11.11	11.16	102050
2012-01-17	11.29	11.29	10.94	11.11	124281
2012-01-18	11.11	11.26	10.85	11.25	93196
2012-01-19	11.28	11.28	10.99	11.07	63066
2012-01-20	11.04	11.33	10.91	11.32	77748
2012-01-23	11.28	11.49	11.10	11.44	139407
2012-01-24	11.37	12.18	11.02	11.97	603413
2012-01-25	11.99	11.99	11.63	11.83	129606
2012-01-26	11.89	12.19	11.46	11.56	169452
2012-01-27	11.48	11.79	11.38	11.60	96043
2012-01-30	11.46	11.50	11.08	11.31	64632
2012-01-31	11.40	11.42	11.01	11.21	113482
2012-02-01	11.33	12.10	11.24	12.05	292212
2012-02-02	12.08	12.10	11.07	11.32	378715
2012-02-03	11.55	12.28	11.50	12.19	262082
2012-02-06	12.10	12.43	12.03	12.19	151561
2012-02-07	12.14	12.25	11.78	12.01	177203
2012-02-08	12.05	12.17	11.80	11.86	101870
2012-02-09	11.88	12.15	11.79	11.92	74303
2012-02-10	11.81	12.06	11.80	11.85	93343
2012-02-13	12.04	12.39	11.87	11.94	254688
2012-02-14	12.75	13.94	12.11	13.67	1280920
2012-02-15	13.78	13.95	13.31	13.53	436452
2012-02-16	13.59	14.00	13.53	13.91	347225
2012-02-17	13.89	14.06	13.69	13.80	286355
2012-02-21	13.87	14.34	13.77	13.77	298893
2012-02-22	13.70	13.95	13.46	13.75	101867
2012-02-23	13.81	13.95	13.61	13.93	173735
2012-02-24	13.94	14.08	13.90	14.00	183558
2012-02-27	13.81	14.32	13.66	14.15	123514
2012-02-28	14.20	14.20	13.81	14.06	190480
2012-02-29	14.09	14.14	13.74	13.88	230147
2012-03-01	14.00	14.50	13.69	14.36	383894
2012-03-02	14.32	14.32	13.63	13.83	282487
2012-03-05	13.75	14.05	13.65	13.95	126470
2012-03-06	13.81	13.83	13.13	13.29	345935
2012-03-07	13.40	13.51	13.13	13.48	130318
2012-03-08	13.63	13.69	13.28	13.52	143017
2012-03-09	13.55	13.68	13.39	13.55	209752
2012-03-12	13.53	13.66	13.33	13.40	104656
2012-03-13	13.55	13.75	13.43	13.74	136817
2012-03-14	13.68	13.78	13.49	13.68	152140
2012-03-15	13.72	13.72	13.18	13.58	157431
2012-03-16	13.63	14.05	13.60	14.00	307296
2012-03-19	13.97	14.34	13.85	14.26	169999
2012-03-20	14.14	14.29	13.62	13.68	136529
2012-03-21	17.25	18.25	17.12	17.32	2745634
2012-03-22	17.25	17.42	17.05	17.06	541287
2012-03-23	17.06	17.24	16.83	17.09	524468
2012-03-26	17.30	18.05	17.30	17.80	775731
2012-03-27	17.76	17.76	17.29	17.31	582762
2012-03-28	17.32	17.61	17.29	17.44	256898
2012-03-29	17.38	17.83	17.22	17.52	251580
2012-03-30	17.70	17.86	17.29	17.47	282181
2012-04-02	17.45	18.20	17.37	18.18	388988
2012-04-03	18.19	18.93	17.95	18.74	559002
2012-04-04	18.36	18.58	17.90	18.13	223914
2012-04-05	17.97	18.62	17.91	18.50	138775
2012-04-09	18.05	18.05	17.58	17.88	177987
2012-04-10	17.90	17.94	16.67	17.03	480020
2012-04-11	17.29	17.67	17.16	17.51	205120
2012-04-12	17.50	18.06	17.50	17.82	351520
2012-04-13	17.66	17.83	17.45	17.73	174931
2012-04-16	17.81	17.89	17.29	17.42	135147
2012-04-17	17.65	18.18	17.64	17.77	140023
2012-04-18	17.69	17.91	17.45	17.84	158825
2012-04-19	17.78	17.87	17.30	17.33	132427
2012-04-20	17.67	17.93	17.20	17.41	232026
2012-04-23	17.03	17.16	16.58	16.71	320761
2012-04-24	16.69	16.89	16.42	16.52	253712
2012-04-25	16.86	17.52	16.74	17.30	317470
2012-04-26	17.32	17.93	17.14	17.53	220045
2012-04-27	18.05	19.37	17.80	18.98	726405
2012-04-30	19.07	19.17	18.59	18.71	383803
2012-05-01	18.72	18.96	17.84	18.00	428034
2012-05-02	17.74	18.16	17.17	18.05	254705
2012-05-03	18.04	18.30	17.07	17.25	235605
2012-05-04	17.09	17.14	16.34	16.65	330668
2012-05-07	16.48	16.90	16.37	16.45	252470
2012-05-08	16.33	16.80	15.85	16.71	375175
2012-05-09	16.41	16.64	16.41	16.49	292688
2012-05-10	16.67	16.70	16.42	16.57	107318
2012-05-11	16.34	16.79	16.25	16.38	196608
2012-05-14	16.10	16.33	15.85	15.95	367391
2012-05-15	15.95	16.45	15.95	16.23	120818
2012-05-16	16.27	16.82	16.27	16.50	177569
2012-05-17	16.47	16.70	16.25	16.37	325920
2012-05-18	16.25	16.72	16.19	16.29	219189
2012-05-21	16.35	16.96	16.16	16.89	228158
2012-05-22	16.85	17.23	16.54	16.75	224703
2012-05-23	16.48	17.23	16.33	17.10	663949
2012-05-24	17.13	17.57	16.83	17.25	192058
2012-05-25	17.21	17.21	16.51	16.64	129342
2012-05-29	16.74	16.82	16.50	16.73	373525
2012-05-30	16.48	16.86	16.24	16.51	157146
2012-05-31	16.55	16.79	16.25	16.66	284053
2012-06-01	16.16	16.29	15.20	15.24	288616
2012-06-04	15.37	15.57	15.00	15.40	175173
2012-06-05	15.23	15.51	15.01	15.31	224015
2012-06-06	15.49	15.91	15.29	15.82	222711
2012-06-07	16.05	16.06	15.58	15.64	108753
2012-06-08	15.57	15.96	15.33	15.92	153234
2012-06-11	16.19	16.24	15.40	15.41	205179
2012-06-12	15.55	15.83	15.07	15.74	168401
2012-06-13	15.71	15.99	15.32	15.49	137994
2012-06-14	15.47	15.53	15.18	15.21	267834
2012-06-15	15.15	15.83	15.10	15.50	358908
2012-06-18	15.38	16.07	15.30	15.76	189512
2012-06-19	15.84	16.62	15.78	16.29	291728
2012-06-20	16.54	16.67	16.10	16.50	172384
2012-06-21	16.47	16.68	15.59	15.72	209797
2012-06-22	15.82	15.97	15.25	15.38	1897161
2012-06-25	15.10	15.26	14.80	15.11	149842
2012-06-26	15.09	15.09	14.50	14.87	205577
2012-06-27	14.83	15.36	14.70	15.20	150003
2012-06-28	14.99	15.19	14.48	14.84	132597
2012-06-29	15.22	16.00	15.07	15.96	203048
2012-07-02	16.00	16.14	15.43	15.83	268132
2012-07-03	15.81	16.49	15.81	16.46	109137
2012-07-05	16.35	17.28	16.24	17.03	855847
2012-07-06	16.86	16.92	16.63	16.69	198430
2012-07-09	16.63	16.84	16.34	16.54	208329
2012-07-10	16.63	16.98	16.55	16.71	255826
2012-07-11	16.72	16.80	16.25	16.50	144167
2012-07-12	16.31	16.32	15.88	16.15	118453
2012-07-13	16.17	16.83	16.17	16.56	113372
2012-07-16	16.53	16.53	16.07	16.14	69217
2012-07-17	16.33	16.39	15.80	16.20	86374
2012-07-18	16.17	16.70	16.05	16.61	148258
2012-07-19	16.68	16.70	16.42	16.50	102789
2012-07-20	16.23	16.35	15.58	15.60	140112
2012-07-23	15.17	15.26	14.93	15.19	132144
2012-07-24	15.23	15.27	14.50	14.72	141874
2012-07-25	14.80	14.92	14.58	14.82	176595
2012-07-26	15.24	15.34	14.59	15.14	260106
2012-07-27	16.21	17.21	15.48	15.93	827001
2012-07-30	16.03	16.13	15.57	15.79	183977
2012-07-31	16.02	16.21	15.55	15.59	272952
2012-08-01	15.75	15.81	15.09	15.11	228177
2012-08-02	14.83	15.16	14.70	14.94	168535
2012-08-03	15.30	15.56	15.12	15.36	227010
2012-08-06	15.49	16.18	15.48	15.90	237120
2012-08-07	16.02	16.45	15.88	16.22	154845
2012-08-08	16.14	16.54	16.14	16.49	251653
2012-08-09	16.44	16.54	16.16	16.51	288289
2012-08-10	16.40	16.41	15.72	16.34	200801
2012-08-13	16.31	16.32	15.70	15.84	105819
2012-08-14	16.02	16.42	15.73	16.40	331021
2012-08-15	16.42	16.61	16.21	16.34	224324
2012-08-16	16.39	16.95	16.13	16.73	265315
2012-08-17	16.70	17.20	16.52	17.20	152018
2012-08-20	17.03	17.03	16.45	16.59	180858
2012-08-21	16.64	16.86	16.27	16.29	162317
2012-08-22	16.21	16.38	16.00	16.24	77896
2012-08-23	16.22	16.29	15.90	15.97	64996
2012-08-24	15.88	16.35	15.88	16.29	74601
2012-08-27	16.47	16.63	16.18	16.30	162465
2012-08-28	16.35	16.40	16.12	16.29	133240
2012-08-29	16.30	16.46	16.12	16.31	174748
2012-08-30	16.16	16.25	16.08	16.18	198856
2012-08-31	16.51	16.51	16.51	16.51	141686
2012-09-04	16.41	16.50	15.77	16.28	234064
2012-09-05	16.19	16.27	15.90	15.98	248577
2012-09-06	16.16	16.97	16.06	16.76	209621
2012-09-07	16.97	17.17	16.75	16.96	249749
2012-09-10	16.76	17.03	16.57	16.98	248616
2012-09-11	16.84	16.98	16.63	16.71	159462
2012-09-12	16.59	17.19	16.59	16.94	145260
2012-09-13	16.92	17.48	16.80	17.19	220825
2012-09-14	18.01	19.35	17.84	19.09	3234934
2012-09-17	18.90	19.62	18.65	19.59	571094
2012-09-18	19.48	19.50	18.85	19.37	493480
2012-09-19	19.29	20.06	19.11	19.93	677714
2012-09-20	19.69	20.48	19.64	20.35	530667
2012-09-21	20.39	20.90	20.23	20.59	768055
2012-09-24	20.60	20.93	20.38	20.50	491644
2012-09-25	20.57	20.78	20.14	20.26	584012
2012-09-26	20.27	20.34	19.75	19.98	304128
2012-09-27	20.03	20.12	19.61	20.05	374749
2012-09-28	19.88	20.10	19.74	19.92	312551
2012-10-01	20.02	20.44	19.81	19.94	278394
2012-10-02	20.07	20.20	19.73	19.95	174291
2012-10-03	20.00	20.29	19.80	19.99	187436
2012-10-04	20.10	20.20	19.62	20.15	249823
2012-10-05	20.31	20.57	20.11	20.27	325353
2012-10-08	20.16	20.16	19.79	20.10	338838
2012-10-09	20.04	20.12	19.50	19.67	163285
2012-10-10	19.75	19.83	19.12	19.54	246853
2012-10-11	19.82	20.05	19.55	19.68	222010
2012-10-12	19.62	19.80	18.93	19.13	298319
2012-10-15	19.17	19.81	19.11	19.55	148790
2012-10-16	19.84	20.00	19.60	19.98	355877
2012-10-17	19.97	20.20	19.74	20.17	221606
2012-10-18	20.05	20.45	19.76	19.77	196932
2012-10-19	19.70	19.82	19.00	19.19	218679
2012-10-22	19.18	19.36	19.05	19.28	109278
2012-10-23	19.00	19.37	18.64	19.17	243092
2012-10-24	19.33	19.60	19.12	19.57	275570
2012-10-25	19.84	19.85	19.36	19.48	284582
2012-10-26	19.38	19.89	18.60	19.09	558515
2012-10-31	19.16	19.22	18.83	19.08	349327
2012-11-01	19.17	19.78	19.04	19.72	499186
2012-11-02	19.88	20.22	19.56	19.70	255934
2012-11-05	19.76	20.24	19.58	20.00	325111
2012-11-06	20.16	20.74	20.12	20.63	389007
2012-11-07	20.31	20.45	19.31	19.50	427592
2012-11-08	19.47	19.48	18.87	19.02	175092
2012-11-09	19.02	19.24	18.78	19.09	208614
2012-11-12	19.15	19.43	18.80	19.01	167043
2012-11-13	18.85	18.94	18.56	18.70	304824
2012-11-14	18.82	18.97	18.07	18.17	333381
2012-11-15	18.19	18.70	18.00	18.50	212749
2012-11-16	18.48	18.58	18.00	18.29	161487
2012-11-19	18.56	18.76	18.33	18.76	559810
2012-11-20	18.70	19.04	18.70	18.98	154990
2012-11-21	19.04	19.33	19.00	19.29	137586
2012-11-23	19.43	19.49	19.24	19.47	87755
2012-11-26	19.40	19.56	19.35	19.56	172045
2012-11-27	19.50	19.72	19.37	19.37	201177
2012-11-28	19.24	19.71	19.14	19.68	225547
2012-11-29	19.85	20.17	19.77	19.98	276042
2012-11-30	20.05	20.07	19.75	19.93	364105
2012-12-03	20.08	20.24	19.63	19.71	417058
2012-12-04	19.71	20.00	19.42	19.80	349841
2012-12-05	19.89	19.97	19.54	19.57	303078
2012-12-06	19.38	19.71	19.35	19.55	297136
2012-12-07	19.73	19.82	19.33	19.41	269917
2012-12-10	19.40	19.77	19.33	19.53	310795
2012-12-11	19.44	19.73	19.30	19.69	390157
2012-12-12	19.80	19.80	19.24	19.29	185882
2012-12-13	19.32	19.44	18.78	18.85	210928
2012-12-14	18.85	19.13	18.76	19.09	148452
2012-12-17	19.00	19.73	18.87	19.70	361384
2012-12-18	19.84	20.04	19.65	19.88	360439
2012-12-19	19.84	19.98	19.61	19.64	256074
2012-12-20	19.60	19.78	19.50	19.78	281665
2012-12-21	19.36	19.89	19.36	19.80	914284
2012-12-24	19.90	20.03	19.53	19.82	151637
2012-12-26	19.82	19.95	19.40	19.52	144738
2012-12-27	19.51	19.70	19.25	19.63	189301
2012-12-28	19.44	19.78	19.37	19.56	165288
2012-12-31	19.55	20.37	19.49	20.28	285835
2013-01-02	21.02	22.05	21.01	22.00	1158945
2013-01-03	22.09	22.59	22.08	22.26	963144
2013-01-04	22.43	23.00	22.34	22.63	448802
2013-01-07	22.76	22.94	22.28	22.89	553684
2013-01-08	22.70	23.00	22.53	22.90	371753
2013-01-09	22.90	23.29	22.59	22.77	448768
2013-01-10	22.85	23.56	22.79	23.55	395500
2013-01-11	23.38	24.58	23.36	23.62	1052985
2013-01-14	23.58	23.71	23.00	23.05	472428
2013-01-15	22.90	22.98	21.81	22.94	562359
2013-01-16	22.91	22.92	22.45	22.63	268777
2013-01-17	22.87	23.25	22.71	23.10	296252
2013-01-18	23.10	23.23	22.88	23.21	288550
2013-01-22	23.28	23.30	22.99	23.30	220237
2013-01-23	23.33	23.48	23.09	23.41	383809
2013-01-24	23.45	24.19	23.39	23.92	439410
2013-01-25	23.99	24.15	23.75	23.91	359142
2013-01-28	23.90	24.08	23.73	24.02	663378
2013-01-29	23.92	23.96	23.50	23.74	327805
2013-01-30	23.70	23.90	23.35	23.55	440685
2013-01-31	23.49	24.49	23.41	24.45	504055
2013-02-01	24.81	24.98	24.53	24.90	408005
2013-02-04	24.70	24.93	24.27	24.29	268349
2013-02-05	24.50	24.78	24.43	24.66	231626
2013-02-06	24.48	24.85	24.30	24.51	435174
2013-02-07	24.50	24.56	23.88	24.00	447359
2013-02-08	24.12	24.12	23.71	23.95	271460
2013-02-11	24.00	24.79	24.00	24.48	330905
2013-02-12	24.47	24.80	24.39	24.60	223537
2013-02-13	24.81	25.10	24.62	24.73	503001
2013-02-14	24.75	24.88	24.59	24.66	623716
2013-02-15	22.93	23.10	21.11	21.87	2319355
2013-02-19	21.85	22.33	21.72	22.33	609404
2013-02-20	22.27	22.50	21.51	21.64	552562
2013-02-21	21.61	21.61	20.41	20.72	540456
2013-02-22	20.93	21.00	20.46	20.91	280246
2013-02-25	20.99	21.19	20.87	21.05	595371
2013-02-26	21.11	21.21	20.70	20.96	365614
2013-02-27	20.97	21.77	20.86	21.56	332845
2013-02-28	21.50	21.91	21.43	21.86	259937
2013-03-01	21.62	22.50	21.54	22.05	557011
2013-03-04	22.05	22.44	21.88	22.38	518121
2013-03-05	22.60	23.64	22.47	23.53	641611
2013-03-06	23.70	24.37	23.65	24.00	602195
2013-03-07	24.07	24.25	23.77	23.91	268723
2013-03-08	24.25	24.87	24.04	24.85	385811
2013-03-11	24.83	25.12	24.67	24.89	308480
2013-03-12	24.87	24.97	24.33	24.82	368843
2013-03-13	24.78	24.89	24.58	24.71	221762
2013-03-14	24.71	24.94	24.53	24.90	183513
2013-03-15	24.90	25.00	24.45	24.54	361216
2013-03-18	24.05	24.52	23.99	24.26	200232
2013-03-19	24.42	24.50	23.81	23.99	286613
2013-03-20	24.27	26.03	24.19	25.66	608255
2013-03-21	25.48	26.09	25.37	25.62	457514
2013-03-22	25.70	25.95	24.60	24.91	453181
2013-03-25	25.04	25.22	24.28	24.85	309388
2013-03-26	24.99	25.25	24.58	25.25	261301
2013-03-27	24.91	25.22	24.70	25.04	120133
2013-03-28	25.10	25.45	24.85	25.31	213048
2013-04-01	25.30	25.38	24.73	24.84	382228
2013-04-02	25.12	25.82	25.05	25.08	424221
2013-04-03	25.12	25.12	24.16	24.17	466919
2013-04-04	24.13	24.35	23.66	24.35	302020
2013-04-05	23.73	23.83	23.00	23.57	430083
2013-04-08	23.68	23.86	23.28	23.85	148194
2013-04-09	23.90	24.16	23.67	24.08	276289
2013-04-10	24.23	24.67	24.12	24.51	177818
2013-04-11	24.50	24.50	23.78	24.11	291246
2013-04-12	24.00	24.34	23.81	24.24	144658
2013-04-15	23.99	24.04	22.33	22.53	468908
2013-04-16	22.75	23.27	22.61	23.24	261259
2013-04-17	23.01	23.20	22.25	22.76	208749
2013-04-18	22.88	23.18	22.02	22.15	252044
2013-04-19	22.29	22.55	22.04	22.30	566157
2013-04-22	22.37	22.74	22.10	22.62	520180
2013-04-23	22.95	23.10	22.44	22.73	477681
2013-04-24	22.50	22.77	22.22	22.40	987921
2013-04-25	25.94	25.94	24.29	24.29	1035864
2013-04-26	24.26	24.43	24.06	24.24	475335
2013-04-29	24.48	24.48	24.20	24.29	354524
2013-04-30	24.39	24.68	24.10	24.27	401472
2013-05-01	24.06	24.19	23.11	23.14	408939
2013-05-02	23.35	23.74	22.88	23.46	289047
2013-05-03	23.99	24.91	23.99	24.55	643550
2013-05-06	24.60	24.89	24.50	24.73	175691
2013-05-07	24.75	25.34	24.71	25.31	241125
2013-05-08	25.29	25.43	24.95	25.40	144503
2013-05-09	25.45	25.64	25.14	25.30	190142
2013-05-10	25.41	26.30	25.30	26.20	297032
2013-05-13	26.00	26.45	25.93	26.12	198301
2013-05-14	26.10	26.91	26.09	26.71	336180
2013-05-15	26.37	26.65	25.76	26.19	371664
2013-05-16	25.63	26.00	25.29	25.72	637254
2013-05-17	25.93	26.01	25.69	25.89	397889
2013-05-20	25.75	26.00	25.75	25.99	569773
2013-05-21	26.00	26.36	25.76	26.26	395049
2013-05-22	26.37	26.75	26.25	26.50	922214
2013-05-23	26.18	26.85	26.05	26.75	430809
2013-05-24	26.60	26.70	26.05	26.62	162882
2013-05-28	27.11	27.63	27.10	27.27	455441
2013-05-29	26.94	27.26	26.74	26.99	247666
2013-05-30	27.00	27.15	26.49	26.61	428101
2013-05-31	26.31	26.58	25.99	26.04	368253
2013-06-03	26.07	26.26	24.94	25.72	622157
2013-06-04	25.70	26.17	25.07	25.40	316176
2013-06-05	25.36	25.47	24.89	25.02	235152
2013-06-06	24.96	25.79	24.81	25.79	442727
2013-06-07	25.77	26.25	25.77	26.19	495995
2013-06-10	26.39	26.75	26.10	26.58	370258
2013-06-11	26.21	27.07	25.96	26.65	332832
2013-06-12	26.92	27.04	26.08	26.40	338103
2013-06-13	26.36	26.45	25.78	26.35	281747
2013-06-14	26.34	26.57	26.17	26.24	193223
2013-06-17	26.58	26.61	26.12	26.48	253375
2013-06-18	26.60	27.19	26.56	27.05	307250
2013-06-19	27.10	27.35	26.55	26.64	239487
2013-06-20	26.21	26.22	25.69	25.75	258354
2013-06-21	25.92	26.09	25.44	25.92	398734
2013-06-24	25.45	25.73	25.26	25.44	325138
2013-06-25	25.73	25.86	25.47	25.71	211581
2013-06-26	26.05	26.08	25.23	25.89	234966
2013-06-27	26.22	26.93	26.03	26.88	261513
2013-06-28	26.83	27.20	26.64	26.72	371558
2013-07-01	26.86	27.46	26.86	27.26	271180
2013-07-02	27.17	27.82	27.12	27.45	237224
2013-07-03	26.84	27.18	25.24	27.02	259610
2013-07-05	27.45	27.87	26.99	27.87	250675
2013-07-08	27.94	28.66	27.83	28.44	453702
2013-07-09	28.62	29.42	28.29	29.04	420828
2013-07-10	28.97	29.86	28.86	29.63	327085
2013-07-11	29.38	29.63	28.92	29.49	364176
2013-07-12	29.55	30.11	29.20	30.08	298402
2013-07-15	30.08	30.40	29.62	29.84	244978
2013-07-16	29.99	30.15	29.29	29.51	305052
2013-07-17	29.78	30.07	29.47	29.80	222815
2013-07-18	29.85	30.68	29.54	30.49	571866
2013-07-19	30.45	30.83	29.92	30.67	305667
2013-07-22	30.54	30.57	29.63	29.76	644498
2013-07-23	29.86	30.06	29.42	29.46	356225
2013-07-24	29.57	29.70	28.74	28.85	433230
2013-07-25	30.34	32.79	29.40	32.54	1364838
2013-07-26	32.34	32.93	32.04	32.23	549166
2013-07-29	32.20	32.39	31.58	31.72	313098
2013-07-30	30.43	30.66	29.84	30.60	1084848
2013-07-31	30.73	30.73	30.30	30.53	1043978
2013-08-01	30.97	30.99	30.59	30.69	646179
2013-08-02	30.45	30.71	30.23	30.59	454675
2013-08-05	30.60	31.18	30.44	31.00	489637
2013-08-06	31.00	31.58	30.91	31.42	438961
2013-08-07	31.38	31.63	30.84	30.99	354887
2013-08-08	31.32	31.46	30.97	31.19	194558
2013-08-09	31.03	31.70	31.03	31.25	268583
2013-08-12	31.14	31.77	31.01	31.74	228028
2013-08-13	31.87	31.87	31.24	31.82	117684
2013-08-14	31.74	32.00	31.32	31.33	227659
2013-08-15	31.00	31.14	30.27	30.67	500328
2013-08-16	30.43	31.04	30.14	30.50	240764
2013-08-19	30.41	31.00	30.18	30.30	220179
2013-08-20	30.36	31.01	30.29	30.67	107564
2013-08-21	30.58	31.08	30.51	30.61	140634
2013-08-22	30.70	31.25	30.61	31.06	134505
2013-08-23	31.09	31.09	30.56	30.71	211557
2013-08-26	30.78	31.45	30.76	31.29	224510
2013-08-27	30.83	31.10	30.34	30.42	228515
2013-08-28	30.40	30.78	30.18	30.45	165369
2013-08-29	30.34	31.14	30.27	30.93	250178
2013-08-30	30.84	30.96	30.07	30.17	188180
2013-09-03	30.71	31.22	30.18	30.69	479065
2013-09-04	30.82	31.52	30.82	31.31	514854
2013-09-05	31.42	32.00	31.37	31.66	376768
2013-09-06	31.94	32.06	30.94	31.82	343854
2013-09-09	31.92	32.99	31.87	32.83	467345
2013-09-10	33.00	33.55	32.88	33.04	342013
2013-09-11	32.89	33.01	32.55	32.68	140460
2013-09-12	32.64	32.64	32.02	32.03	293690
2013-09-13	32.21	32.24	31.84	32.20	218552
2013-09-16	32.74	32.75	32.21	32.26	187831
2013-09-17	32.23	33.01	32.23	32.99	183516
2013-09-18	33.05	33.26	32.50	33.11	130055
2013-09-19	33.16	33.28	32.76	33.21	210976
2013-09-20	33.22	33.55	32.99	33.34	560307
2013-09-23	33.25	33.28	32.32	33.04	288273
2013-09-24	33.09	33.74	32.53	33.60	267276
2013-09-25	33.57	33.57	32.92	33.01	232524
2013-09-26	33.22	33.27	32.56	33.07	199203
2013-09-27	32.86	33.50	32.62	33.25	208214
2013-09-30	32.77	33.14	32.59	33.00	243334
2013-10-01	32.97	33.52	32.97	33.46	434092
2013-10-02	33.06	33.40	32.79	33.01	240539
2013-10-03	32.89	33.08	32.06	32.21	359370
2013-10-04	32.13	32.35	31.97	32.19	516631
2013-10-07	31.83	32.09	31.62	31.83	272960
2013-10-08	31.84	32.09	30.97	30.98	245164
2013-10-09	31.04	31.20	30.15	30.45	314899
2013-10-10	31.01	31.85	31.01	31.78	277612
2013-10-11	32.60	32.91	32.37	32.86	289176
2013-10-14	32.70	33.48	32.60	33.30	335294
2013-10-15	33.29	33.29	32.77	33.22	395002
2013-10-16	33.51	33.71	33.39	33.45	205440
2013-10-17	33.34	33.91	33.03	33.87	376972
2013-10-18	34.29	34.81	34.13	34.75	538467
2013-10-21	34.92	34.92	34.31	34.54	242489
2013-10-22	34.81	35.07	34.23	34.90	223900
2013-10-23	34.55	34.62	33.51	34.45	449641
2013-10-24	33.26	33.46	31.13	33.05	1662923
2013-10-25	33.20	33.38	32.80	33.33	335374
2013-10-28	33.28	34.34	33.28	34.23	448816
2013-10-29	34.25	34.60	34.00	34.29	303532
2013-10-30	34.37	34.47	33.80	34.00	307761
2013-10-31	34.08	34.11	33.75	33.79	169933
2013-11-01	33.76	33.97	32.91	33.15	398439
2013-11-04	33.36	33.84	33.23	33.70	341552
2013-11-05	33.49	33.69	33.16	33.46	258677
2013-11-06	33.85	33.93	33.11	33.23	190669
2013-11-07	33.40	33.63	32.01	32.07	272217
2013-11-08	32.04	33.11	31.87	33.07	266483
2013-11-11	33.08	33.24	32.78	32.96	274175
2013-11-12	32.90	33.43	32.75	33.37	154102
2013-11-13	33.13	33.81	33.13	33.79	288287
2013-11-14	33.86	34.36	33.81	34.15	257648
2013-11-15	34.13	34.13	33.61	34.03	281553
2013-11-18	34.05	34.18	33.23	33.36	207449
2013-11-19	33.35	33.65	32.81	33.02	145854
2013-11-20	33.10	33.36	32.35	32.53	261432
2013-11-21	32.73	33.89	32.69	33.87	301654
2013-11-22	33.94	34.03	33.56	33.76	193308
2013-11-25	33.78	33.94	33.61	33.75	143711
2013-11-26	33.62	34.17	33.37	34.02	264600
2013-11-27	33.97	34.25	33.78	34.03	198653
2013-11-29	34.29	34.39	33.78	34.03	88189
2013-12-02	34.00	34.16	33.41	33.52	267756
2013-12-03	31.70	32.66	31.10	32.33	773293
2013-12-04	32.11	33.44	32.05	33.27	283229
2013-12-05	33.23	33.41	32.58	32.64	222066
2013-12-06	33.09	33.25	32.82	32.91	317402
2013-12-09	33.04	33.30	32.78	33.11	258132
2013-12-10	33.17	33.38	32.62	32.64	330924
2013-12-11	32.59	32.90	31.48	31.60	277083
2013-12-12	31.58	32.33	31.37	32.01	243494
2013-12-13	32.12	32.56	31.93	32.24	184602
2013-12-16	32.35	33.22	32.32	32.85	270544
2013-12-17	32.79	32.94	32.36	32.58	177308
2013-12-18	32.55	32.83	32.04	32.49	359099
2013-12-19	32.30	32.70	31.96	31.98	349546
2013-12-20	32.11	34.21	32.10	34.16	443836
2013-12-23	34.25	34.73	34.02	34.66	246239
2013-12-24	34.80	35.21	34.62	34.86	97815
2013-12-26	35.12	35.71	35.08	35.46	170281
2013-12-27	35.46	35.46	34.78	34.93	137492
2013-12-30	34.81	34.81	34.09	34.16	220448
2013-12-31	34.22	35.08	34.22	34.92	260567
2014-01-02	34.80	34.90	33.82	34.40	398123
2014-01-03	34.42	34.88	34.14	34.56	237826
2014-01-06	34.65	34.78	33.98	34.14	183135
2014-01-07	34.17	34.75	34.16	34.33	341679
2014-01-08	34.30	34.50	33.24	33.48	612238
2014-01-09	33.72	33.88	32.68	33.14	376603
2014-01-10	33.81	33.94	33.15	33.82	320296
2014-01-13	33.64	34.23	32.70	32.93	198688
2014-01-14	32.99	33.10	32.71	33.01	297393
2014-01-15	33.00	33.34	32.83	33.16	452053
2014-01-16	33.05	33.26	32.76	33.17	433385
2014-01-17	33.04	33.51	33.04	33.17	296754
2014-01-21	33.47	33.58	32.62	33.07	198770
2014-01-22	33.00	33.25	32.83	33.24	223685
2014-01-23	32.90	33.34	32.17	32.42	303947
2014-01-24	32.06	32.23	30.51	30.69	416030
2014-01-27	30.75	30.90	29.44	29.98	439522
2014-01-28	30.00	30.67	30.00	30.41	330319
2014-01-29	29.60	30.46	29.60	30.09	219931
2014-01-30	30.44	30.90	30.22	30.36	269555
2014-01-31	29.68	30.43	29.64	29.68	972073
2014-02-03	31.29	32.11	29.80	29.81	582117
2014-02-04	30.13	31.05	29.85	30.37	414746
2014-02-05	30.28	30.40	29.87	30.06	310050
2014-02-06	30.25	30.81	30.09	30.22	244919
2014-02-07	30.34	31.19	30.25	30.82	461396
2014-02-10	30.72	30.93	29.69	29.99	496524
2014-02-11	30.00	30.00	29.32	29.43	416880
2014-02-12	29.56	31.18	29.38	30.91	632149
2014-02-13	30.58	31.13	30.52	31.07	266542
2014-02-14	31.04	31.16	30.30	30.80	247537
2014-02-18	30.80	31.25	30.63	31.19	318278
2014-02-19	30.95	31.25	30.47	30.55	392713
2014-02-20	31.85	33.22	31.77	32.76	928402
2014-02-21	32.97	33.24	32.75	33.09	588386
2014-02-24	33.10	34.14	33.10	33.76	586112
2014-02-25	33.78	34.01	33.14	33.37	377563
2014-02-26	33.36	34.37	33.26	33.98	382135
2014-02-27	33.92	34.40	33.77	34.38	83097
2014-02-28	34.15	34.87	34.10	34.40	339580
2014-03-03	34.01	34.38	33.83	34.17	456816
2014-03-04	34.87	35.62	34.78	35.34	414046
2014-03-05	35.13	35.22	34.62	35.21	257808
2014-03-06	35.21	35.78	34.98	35.65	324875
2014-03-07	36.05	36.64	35.77	36.60	396786
2014-03-10	36.44	36.81	36.03	36.50	304000
2014-03-11	36.32	36.37	35.17	35.25	263957
2014-03-12	34.95	35.20	34.60	35.18	224629
2014-03-13	35.42	35.42	34.48	34.74	251750
2014-03-14	34.53	35.09	34.53	34.88	149871
2014-03-17	35.10	35.50	34.73	35.05	183689
2014-03-18	35.32	37.58	35.27	37.56	656375
2014-03-19	37.39	37.41	36.57	36.85	458167
2014-03-20	38.24	38.93	37.59	38.76	685979
2014-03-21	38.84	38.91	37.80	37.96	415355
2014-03-24	38.13	38.31	37.07	37.28	434309
2014-03-25	37.65	37.92	36.71	37.08	238265
2014-03-26	37.39	37.56	36.06	36.13	328848
2014-03-27	36.14	36.71	36.09	36.51	334990
2014-03-28	36.68	37.10	35.80	36.14	247438
2014-03-31	36.59	38.68	36.59	38.59	519854
2014-04-01	38.69	39.86	38.33	38.92	524226
2014-04-02	39.14	39.60	38.32	38.78	376944
2014-04-03	38.63	39.00	37.97	38.42	246938
2014-04-04	38.93	38.96	36.82	37.09	327052
2014-04-07	36.80	37.06	36.15	36.56	247163
2014-04-08	36.65	37.20	36.57	36.84	217720
2014-04-09	36.94	38.18	36.86	38.13	425171
2014-04-10	38.04	38.17	36.83	37.09	479717
2014-04-11	36.66	36.96	35.46	35.92	321157
2014-04-14	36.41	36.41	35.03	35.46	400179
2014-04-15	35.54	35.80	34.36	34.90	500916
2014-04-16	35.15	35.72	34.97	35.57	523874
2014-04-17	35.37	36.01	35.23	35.88	325309
2014-04-21	36.03	36.40	35.51	36.22	232226
2014-04-22	36.45	37.19	36.33	36.55	240308
2014-04-23	36.90	37.16	36.11	36.27	408890
2014-04-24	37.37	38.05	35.26	35.76	743139
2014-04-25	35.38	35.38	34.18	34.37	441044
2014-04-28	34.45	34.64	32.70	33.94	410534
2014-04-29	34.02	34.48	33.69	34.01	307646
2014-04-30	34.00	35.02	33.43	35.00	521625
2014-05-01	34.80	35.94	34.35	35.09	547673
2014-05-02	35.10	35.90	34.69	34.98	495464
2014-05-05	34.54	34.77	33.98	34.57	286065
2014-05-06	34.37	34.55	33.77	33.94	269631
2014-05-07	34.15	34.40	33.47	34.36	366690
2014-05-08	34.43	35.70	34.20	34.88	523729
2014-05-09	34.60	35.79	33.99	35.18	402301
2014-05-12	35.48	36.95	35.32	36.67	342637
2014-05-13	36.74	36.91	36.22	36.37	499410
2014-05-14	36.40	36.72	35.51	35.71	461116
2014-05-15	35.39	35.64	34.67	35.09	384017
2014-05-16	34.99	35.31	34.54	35.13	212167
2014-05-19	34.92	35.67	34.85	35.51	392924
2014-05-20	35.25	35.27	34.27	34.79	454600
2014-05-21	34.84	35.51	34.49	35.31	1151725
2014-05-22	35.24	36.04	35.23	35.47	273008
2014-05-23	35.49	35.99	35.19	35.94	180057
2014-05-27	36.11	36.44	35.84	36.35	272324
2014-05-28	36.37	36.42	35.78	35.81	250083
2014-05-29	36.09	36.09	35.21	35.61	318274
2014-05-30	35.50	35.51	34.91	35.25	192085
2014-06-02	35.33	36.02	35.00	35.89	317758
2014-06-03	35.56	35.88	34.65	34.97	323397
2014-06-04	34.93	35.64	34.60	35.39	204451
2014-06-05	35.47	36.07	35.07	36.00	345515
2014-06-06	36.25	36.52	36.01	36.36	290867
2014-06-09	36.28	36.86	36.04	36.83	221478
2014-06-10	36.74	36.83	36.40	36.69	179894
2014-06-11	36.49	36.64	35.95	36.21	124936
2014-06-12	36.02	36.06	35.42	35.73	127842
2014-06-13	35.86	35.99	35.10	35.25	214721
2014-06-16	35.20	35.61	34.90	35.53	405161
2014-06-17	35.42	35.77	35.11	35.27	264179
2014-06-18	35.31	35.48	34.76	35.47	282915
2014-06-19	35.52	35.73	35.26	35.63	142363
2014-06-20	35.55	36.18	35.55	36.12	415909
2014-06-23	36.20	36.37	35.66	35.91	241699
2014-06-24	35.76	36.32	35.26	35.28	226830
2014-06-25	35.10	35.95	35.01	35.69	242639
2014-06-26	35.82	35.82	35.21	35.64	181326
2014-06-27	35.40	36.38	35.40	35.93	1010128
2014-06-30	35.79	35.92	35.35	35.57	349635
2014-07-01	35.71	36.43	35.71	36.11	285084
2014-07-02	36.07	36.82	36.03	36.38	258175
2014-07-03	36.53	37.09	36.53	37.06	101617
2014-07-07	36.85	37.04	36.25	36.34	269321
2014-07-08	36.18	36.18	35.42	35.90	220287
2014-07-09	36.01	36.36	35.62	35.82	310978
2014-07-10	34.97	35.57	34.81	35.19	293925
2014-07-11	35.12	35.54	34.97	35.32	145435
2014-07-14	35.70	36.17	35.50	36.06	165709
2014-07-15	35.98	36.26	35.54	35.95	187996
2014-07-16	36.29	36.40	35.69	35.83	187465
2014-07-17	35.55	35.99	35.07	35.14	203470
2014-07-18	35.09	36.12	35.09	35.89	176974
2014-07-21	35.11	35.70	34.60	35.04	276333
2014-07-22	35.37	35.74	35.01	35.35	165747
2014-07-23	35.53	35.67	34.94	35.07	243737
2014-07-24	35.12	35.45	34.80	34.97	137877
2014-07-25	34.67	34.74	34.01	34.47	257782
2014-07-28	34.43	34.53	33.68	33.91	253988
2014-07-29	33.99	35.23	33.94	35.17	342375
2014-07-30	35.56	35.56	34.54	34.90	283115
2014-07-31	30.35	30.35	26.23	27.01	3631105
2014-08-01	27.10	27.17	26.27	26.80	1216083
2014-08-04	27.05	27.37	26.52	26.91	829709
2014-08-05	26.78	27.79	26.64	27.75	778082
2014-08-06	27.52	29.32	27.52	29.09	897593
2014-08-07	29.18	29.23	28.60	28.78	648700
2014-08-08	28.79	29.55	28.68	29.31	494397
2014-08-11	29.38	30.07	29.37	29.64	436009
2014-08-12	29.47	29.90	29.13	29.23	367474
2014-08-13	29.36	30.08	29.36	29.84	404297
2014-08-14	29.81	29.99	29.64	29.85	360903
2014-08-15	30.22	30.30	29.45	29.83	472339
2014-08-18	30.08	30.40	29.96	30.17	490787
2014-08-19	30.24	31.07	30.09	30.75	807892
2014-08-20	30.57	30.59	29.70	29.86	647845
2014-08-21	29.96	30.40	29.73	29.95	599929
2014-08-22	29.92	30.05	29.34	29.47	809735
2014-08-25	29.68	30.20	29.48	30.08	549526
2014-08-26	30.18	30.21	29.70	30.10	636944
2014-08-27	30.16	30.38	30.01	30.20	215520
2014-08-28	29.98	29.98	29.20	29.37	433346
2014-08-29	29.46	29.66	29.32	29.56	415376
2014-09-02	29.66	30.00	29.25	29.58	563584
2014-09-03	29.79	29.98	29.28	29.31	312690
2014-09-04	29.48	29.91	29.38	29.48	356265
2014-09-05	29.46	29.82	29.45	29.68	307651
2014-09-08	29.66	29.90	29.58	29.82	398751
2014-09-09	29.76	29.90	29.35	29.46	571437
2014-09-10	29.47	29.96	29.44	29.63	590517
2014-09-11	29.62	30.08	29.51	29.75	459418
2014-09-12	29.78	29.83	29.22	29.34	698924
2014-09-15	29.38	29.38	28.70	28.78	681091
2014-09-16	28.61	29.04	28.51	28.82	407272
2014-09-17	28.79	29.01	28.40	28.44	467544
2014-09-18	28.48	28.59	27.30	27.55	1059825
2014-09-19	27.62	28.00	27.25	27.40	830767
2014-09-22	27.21	27.30	26.79	26.96	524778
2014-09-23	26.77	27.00	26.65	26.77	629918
2014-09-24	26.86	27.22	26.70	27.12	345969
2014-09-25	27.25	27.25	26.69	26.85	961934
2014-09-26	26.91	27.14	26.71	26.99	493892
2014-09-29	26.63	26.97	26.53	26.95	374856
2014-09-30	26.87	27.24	26.62	26.85	848796
2014-10-01	26.84	26.84	26.26	26.39	887098
2014-10-02	26.36	26.74	26.32	26.58	523314
2014-10-03	26.73	27.09	26.73	26.98	628751
2014-10-06	27.17	27.29	26.70	26.82	264170
2014-10-07	26.66	26.79	26.36	26.55	778438
2014-10-08	26.40	26.85	26.06	26.78	638986
2014-10-09	26.80	26.88	26.24	26.46	775658
2014-10-10	26.36	27.11	26.29	26.65	732007
2014-10-13	26.67	27.23	26.52	26.85	865624
2014-10-14	27.00	27.26	26.67	27.16	842311
2014-10-15	27.11	28.88	27.00	28.78	1217581
2014-10-16	28.27	28.97	28.13	28.40	1212360
2014-10-17	28.82	28.92	28.43	28.73	610015
2014-10-20	28.58	28.73	28.18	28.31	428775
2014-10-21	28.03	28.46	27.18	28.40	705727
2014-10-22	28.51	28.94	28.28	28.30	517454
2014-10-23	28.54	28.97	28.37	28.79	572489
2014-10-24	28.88	28.97	28.55	28.77	323550
2014-10-27	28.55	28.80	28.29	28.49	371429
2014-10-28	28.57	29.49	28.57	29.45	622816
2014-10-29	29.89	30.50	29.57	29.91	989466
2014-10-30	26.63	28.90	25.98	28.07	2173880
2014-10-31	28.72	29.54	28.36	29.10	982014
2014-11-03	29.07	29.46	29.01	29.12	566627
2014-11-04	29.05	29.58	28.99	29.32	331241
2014-11-05	29.49	29.81	29.26	29.29	417867
2014-11-06	29.25	29.98	29.25	29.96	316868
2014-11-07	29.94	30.16	29.59	30.16	399847
2014-11-10	30.11	30.13	29.63	30.02	369740
2014-11-11	30.06	30.39	29.86	30.31	328979
2014-11-12	30.06	31.12	30.06	31.01	470156
2014-11-13	31.01	31.34	30.58	30.59	46490
2014-11-14	30.49	30.82	30.39	30.67	320490
2014-11-17	30.70	30.99	30.42	30.54	351949
2014-11-18	30.62	30.67	30.29	30.60	465898
2014-11-19	30.52	30.71	29.78	30.13	396998
2014-11-20	29.92	30.69	29.92	30.63	373477
2014-11-21	31.00	31.13	30.68	30.81	396052
2014-11-24	30.95	31.25	30.69	31.02	305284
2014-11-25	31.17	31.25	30.80	31.14	279101
2014-11-26	31.09	31.20	30.91	31.14	184485
2014-11-28	31.20	31.33	30.70	30.73	190432
2014-12-01	30.67	31.02	30.22	30.84	479139
2014-12-02	30.83	31.42	30.82	31.23	350391
2014-12-03	31.32	31.98	31.24	31.76	366572
2014-12-04	31.69	31.75	30.84	31.03	456445
2014-12-05	31.07	32.02	31.02	31.99	365861
2014-12-08	31.96	31.96	30.92	31.30	557795
2014-12-09	30.94	31.98	30.61	31.93	293696
2014-12-10	31.86	31.89	31.27	31.40	556356
2014-12-11	31.48	32.09	31.48	31.81	552265
2014-12-12	31.34	31.47	31.01	31.26	407051
2014-12-15	31.39	31.52	30.66	30.87	737111
2014-12-16	30.76	31.47	30.49	30.50	470281
2014-12-17	30.59	31.17	30.16	31.08	436285
2014-12-18	31.52	32.10	31.06	32.03	483044
2014-12-19	32.00	32.69	31.88	32.47	1112458
2014-12-22	32.48	33.10	32.27	32.94	533206
2014-12-23	33.00	33.55	32.85	33.33	328548
2014-12-24	33.37	33.75	33.23	33.66	131123
2014-12-26	33.72	34.04	33.47	33.81	167870
2014-12-29	33.80	34.29	33.62	34.02	378997
2014-12-30	33.95	34.23	33.39	33.55	192087
2014-12-31	33.57	33.78	33.18	33.19	314645
2015-01-02	33.38	33.39	32.07	32.51	340229
2015-01-05	32.19	32.33	31.62	31.97	374067
2015-01-06	32.00	32.09	30.98	31.27	370065
2015-01-07	31.56	32.46	31.55	32.11	629773
2015-01-08	32.48	33.40	32.37	32.61	661667
2015-01-09	32.74	32.75	31.95	32.01	344273
2015-01-12	31.92	32.21	31.15	32.14	322037
2015-01-13	32.53	32.98	31.79	32.35	327315
2015-01-14	31.97	32.41	31.62	32.14	233125
2015-01-15	32.29	32.29	31.48	31.62	186255
2015-01-16	31.53	32.49	31.53	32.43	292700
2015-01-20	32.97	34.21	32.94	34.02	1037903
2015-01-21	33.85	34.70	33.19	34.50	865530
2015-01-22	34.60	35.56	34.24	35.46	511160
2015-01-23	35.35	35.70	35.00	35.54	211517
2015-01-26	35.54	35.54	34.70	35.37	368819
2015-01-27	34.88	35.29	34.65	34.92	401184
2015-01-28	35.09	35.14	34.28	34.39	270690
2015-01-29	34.42	35.29	34.14	35.08	364379
2015-01-30	34.84	35.70	34.84	35.13	398738
2015-02-02	35.16	35.68	34.50	35.64	326445
2015-02-03	35.80	36.77	35.65	36.49	446751
2015-02-04	36.17	37.00	36.17	36.55	318821
2015-02-05	36.70	37.26	36.53	37.21	216482
2015-02-06	37.35	37.40	36.90	37.07	217498
2015-02-09	36.84	37.47	36.38	36.40	273541
2015-02-10	36.86	36.96	36.18	36.96	354832
2015-02-11	36.90	37.35	36.66	37.14	154142
2015-02-12	37.30	37.74	37.30	37.71	155085
2015-02-13	37.69	38.20	37.33	37.69	210218
2015-02-17	38.03	38.18	37.51	37.61	345675
2015-02-18	37.36	37.98	37.29	37.89	419981
2015-02-19	37.79	38.64	37.56	38.40	463781
2015-02-20	38.26	39.10	38.08	39.09	364832
2015-02-23	39.06	39.06	38.31	38.98	493562
2015-02-24	39.06	39.48	38.99	39.35	365484
2015-02-25	39.44	39.70	38.86	39.01	212120
2015-02-26	38.99	39.17	38.71	38.80	242255
2015-02-27	38.83	38.98	38.20	38.21	323742
2015-03-02	38.28	39.00	38.16	38.76	325253
2015-03-03	38.72	38.88	38.24	38.52	213234
2015-03-04	38.26	38.29	37.72	38.15	228314
2015-03-05	38.27	38.27	37.75	38.03	221685
2015-03-06	37.81	38.12	37.32	37.45	366840
2015-03-09	37.62	37.86	37.36	37.75	443934
2015-03-10	37.33	37.51	36.78	37.05	261733
2015-03-11	37.06	37.35	36.71	36.96	310520
2015-03-12	37.25	38.21	37.25	38.07	297517
2015-03-13	38.07	38.27	37.03	37.66	263056
2015-03-16	37.86	38.07	37.54	37.89	250432
2015-03-17	37.80	38.30	37.63	38.23	250945
2015-03-18	38.21	38.86	38.00	38.70	232616
2015-03-19	38.56	38.79	38.43	38.67	107671
2015-03-20	38.92	38.95	38.50	38.80	377707
2015-03-23	38.76	38.90	38.42	38.63	266481
2015-03-24	38.63	38.79	38.33	38.39	181385
2015-03-25	38.35	38.35	37.30	37.46	262825
2015-03-26	37.46	38.22	37.28	37.78	333893
2015-03-27	37.80	38.45	37.66	38.36	223034
2015-03-30	38.62	39.07	38.44	38.90	234317
2015-03-31	38.87	38.87	38.03	38.37	647420
2015-04-01	38.43	38.73	38.15	38.50	222185
2015-04-02	38.45	38.90	38.45	38.69	122961
2015-04-06	38.33	39.11	38.27	39.10	176098
2015-04-07	39.10	39.48	38.72	38.98	170432
2015-04-08	39.03	39.80	38.83	39.53	215592
2015-04-09	39.55	39.65	38.84	39.08	144272
2015-04-10	39.33	39.68	39.08	39.31	115486
2015-04-13	39.42	39.64	39.34	39.48	133157
2015-04-14	39.59	39.74	39.31	39.70	200745
2015-04-15	39.81	39.87	39.33	39.38	248416
2015-04-16	39.50	39.56	39.09	39.30	113981
2015-04-17	39.03	39.03	37.95	38.25	194228
2015-04-20	38.45	39.00	38.25	38.75	195267
2015-04-21	39.03	39.12	38.46	38.68	269688
2015-04-22	38.74	38.77	38.29	38.68	141233
2015-04-23	38.65	38.88	38.23	38.70	161021
2015-04-24	38.89	38.89	38.21	38.78	136383
2015-04-27	38.85	39.32	38.32	38.51	185561
2015-04-28	38.57	39.01	38.10	38.77	223981
2015-04-29	38.66	39.05	37.55	37.84	305018
2015-04-30	30.60	35.00	30.60	33.65	2422055
2015-05-01	33.74	34.43	33.51	34.14	518513
2015-05-04	34.31	34.78	33.63	33.74	366911
2015-05-05	33.56	33.97	32.55	32.75	448850
2015-05-06	32.84	32.97	32.50	32.66	307762
2015-05-07	32.53	33.13	32.50	32.93	257793
2015-05-08	33.47	33.59	32.80	32.84	253845
2015-05-11	34.00	37.83	34.00	37.61	1777205
2015-05-12	37.80	38.60	37.16	38.29	681502
2015-05-13	38.75	38.75	37.55	37.88	327289
2015-05-14	38.09	38.62	37.63	38.55	286932
2015-05-15	38.65	38.95	38.33	38.70	253706
2015-05-18	38.57	38.84	38.36	38.76	608066
2015-05-19	38.50	38.85	38.34	38.80	278078
2015-05-20	38.79	38.88	38.53	38.75	243907
2015-05-21	38.67	38.78	38.25	38.48	209775
2015-05-22	38.35	38.60	37.88	38.18	140587
2015-05-26	38.24	38.29	37.42	37.74	232636
2015-05-27	37.96	38.30	37.35	38.25	215604
2015-05-28	38.23	38.23	37.58	38.00	266886
2015-05-29	37.87	38.20	37.33	37.49	153347
2015-06-01	37.79	37.83	37.20	37.66	155965
2015-06-02	37.45	38.20	37.23	37.94	216825
2015-06-03	38.00	38.50	37.75	38.32	239748
2015-06-04	38.09	38.44	37.64	37.69	143866
2015-06-05	37.64	38.01	37.43	37.98	123612
2015-06-08	38.03	38.38	38.00	38.03	336896
2015-06-09	38.12	38.12	37.40	37.97	207399
2015-06-10	38.41	39.04	37.99	39.00	679792
2015-06-11	38.98	39.21	38.60	39.20	355883
2015-06-12	39.10	39.10	38.45	39.01	311241
2015-06-15	38.72	39.12	38.15	39.06	292513
2015-06-16	38.95	39.64	38.80	39.29	382398
2015-06-17	39.52	39.56	39.02	39.17	146906
2015-06-18	39.45	40.02	39.27	39.72	522910
2015-06-19	39.78	40.03	39.59	39.87	457191
2015-06-22	39.95	40.69	39.75	40.60	431885
2015-06-23	40.66	40.75	40.31	40.40	372659
2015-06-24	40.24	40.49	40.05	40.16	157808
2015-06-25	40.35	40.47	39.97	40.29	237555
2015-06-26	40.33	40.33	39.78	40.03	523305
2015-06-29	39.75	40.09	39.00	39.05	235699
2015-06-30	39.54	39.69	39.16	39.28	396189
2015-07-01	39.67	39.98	39.40	39.78	408973
2015-07-02	39.93	40.00	39.07	39.32	146167
2015-07-06	38.95	39.69	38.84	39.29	287660
2015-07-07	39.46	39.48	38.58	39.26	254056
2015-07-08	38.80	39.29	38.51	38.89	272633
2015-07-09	39.39	40.00	38.75	39.63	707655
2015-07-10	40.36	40.69	40.27	40.69	428525
2015-07-13	41.12	41.34	40.70	40.73	537610
2015-07-14	40.91	41.24	40.76	41.06	358711
2015-07-15	41.06	41.33	40.36	40.63	340600
2015-07-16	41.08	41.49	41.00	41.19	417032
2015-07-17	41.17	41.21	39.92	39.99	519503
2015-07-20	40.14	40.56	40.00	40.11	346312
2015-07-21	40.24	40.46	39.64	40.00	370149
2015-07-22	39.94	40.04	39.63	39.97	239840
2015-07-23	40.06	40.10	38.81	38.84	334293
2015-07-24	38.73	38.78	37.70	37.75	340091
2015-07-27	37.61	37.70	37.04	37.22	419135
2015-07-28	37.49	37.66	36.98	37.66	496773
2015-07-29	37.66	37.87	37.42	37.50	439073
2015-07-30	38.64	40.08	38.45	38.74	1458966
2015-07-31	38.88	38.98	37.09	38.32	1030450
2015-08-03	38.32	38.45	37.71	37.88	430132
2015-08-04	37.89	38.53	37.69	38.24	419662
2015-08-05	38.43	39.10	38.40	38.85	454475
2015-08-06	39.00	39.29	38.48	39.06	720095
2015-08-07	38.82	38.87	38.35	38.69	376916
2015-08-10	39.05	39.39	38.48	39.15	316172
2015-08-11	38.78	39.57	38.76	39.17	376619
2015-08-12	38.78	38.96	38.16	38.79	382828
2015-08-13	38.79	39.03	38.49	38.79	253782
2015-08-14	38.65	39.44	38.60	39.35	213786
2015-08-17	39.15	40.20	39.15	40.15	296418
2015-08-18	40.04	40.20	39.70	39.75	262822
2015-08-19	39.51	39.75	39.28	39.36	234617
2015-08-20	38.95	39.19	38.38	38.43	314693
2015-08-21	37.76	38.50	37.38	37.59	421071
2015-08-24	37.25	37.31	35.39	35.50	485635
2015-08-25	36.53	36.54	34.53	34.60	628230
2015-08-26	35.33	35.55	34.25	35.47	312204
2015-08-27	35.72	36.17	35.22	36.06	433488
2015-08-28	35.89	36.02	35.43	35.72	298331
2015-08-31	35.50	36.09	35.43	35.98	305323
2015-09-01	35.43	35.59	34.52	34.96	514903
2015-09-02	35.41	35.62	34.80	35.42	292998
2015-09-03	35.44	35.71	35.30	35.56	219574
2015-09-04	35.04	35.52	34.95	35.20	180251
2015-09-08	35.68	36.07	35.31	35.89	185863
2015-09-09	36.22	36.26	35.49	35.59	250619
2015-09-10	35.42	35.72	34.90	35.02	174414
2015-09-11	34.88	35.41	34.44	35.38	159597
2015-09-14	35.49	35.81	35.14	35.69	283388
2015-09-15	35.79	36.46	35.56	36.40	303106
2015-09-16	36.43	37.23	36.02	37.16	264961
2015-09-17	37.21	37.54	37.02	37.07	195710
2015-09-18	36.53	37.20	36.46	37.03	600761
2015-09-21	37.43	38.34	37.00	38.33	552475
2015-09-22	37.87	37.98	37.51	37.78	340264
2015-09-23	37.87	38.35	37.47	38.16	228124
2015-09-24	37.99	38.48	37.63	38.02	496364
2015-09-25	38.47	39.05	37.86	38.43	351304
2015-09-28	38.38	38.49	36.95	37.13	267381
2015-09-29	37.15	37.20	35.86	36.29	612236
2015-09-30	36.66	36.98	36.23	36.90	460239
2015-10-01	36.85	37.04	35.87	36.59	322684
2015-10-02	36.13	36.41	35.49	36.41	457033
2015-10-05	36.72	37.71	36.41	37.66	151882
2015-10-06	37.62	37.88	36.79	37.34	372800
2015-10-07	37.35	38.19	37.35	38.05	357873
2015-10-08	38.02	38.90	37.78	38.80	255940
2015-10-09	38.80	38.91	38.70	38.82	169369
2015-10-12	38.81	39.06	38.75	39.01	237021
2015-10-13	38.86	39.16	38.15	38.18	161183
2015-10-14	38.17	38.67	37.89	38.07	182356
2015-10-15	38.30	39.44	38.03	39.30	393735
2015-10-16	39.40	39.91	39.23	39.83	354998
2015-10-19	39.64	40.36	39.64	40.14	178673
2015-10-20	40.09	40.80	40.09	40.39	371899
2015-10-21	40.40	40.68	39.65	39.69	328789
2015-10-22	39.80	40.22	38.96	39.79	353842
2015-10-23	40.25	41.23	40.04	41.08	407995
2015-10-26	40.96	41.38	40.75	41.02	203303
2015-10-27	40.84	40.90	40.07	40.41	232796
2015-10-28	40.58	41.47	40.38	41.47	621149
2015-10-29	50.49	51.00	43.80	44.39	1806705
2015-10-30	44.67	45.54	44.40	45.11	535106
2015-11-02	45.38	46.54	44.96	45.95	556283
2015-11-03	45.93	46.91	45.59	46.13	622297
2015-11-04	46.35	46.69	45.58	46.68	307897
2015-11-05	46.75	46.97	46.15	46.45	317330
2015-11-06	46.61	47.44	46.53	46.92	360326
2015-11-09	46.92	46.99	45.68	46.04	250640
2015-11-10	45.96	46.60	45.67	46.43	179856
2015-11-11	46.47	46.98	45.97	46.01	220657
2015-11-12	45.55	45.55	44.69	45.04	212260
2015-11-13	44.66	45.87	44.45	45.78	475632
2015-11-16	45.77	45.84	44.98	45.80	198508
2015-11-17	45.85	47.00	45.61	46.63	422473
2015-11-18	46.67	47.06	46.50	46.90	501318
2015-11-19	46.91	47.37	46.60	46.79	251038
2015-11-20	47.02	47.37	46.73	47.32	332822
2015-11-23	47.20	47.74	47.00	47.17	734955
2015-11-24	46.72	46.99	46.36	46.50	398095
2015-11-25	46.75	46.99	46.24	46.67	226356
2015-11-27	46.66	47.37	46.51	47.01	76004
2015-11-30	47.18	47.41	46.61	46.68	444447
2015-12-01	46.78	47.68	46.48	47.64	340107
2015-12-02	47.75	48.34	47.50	47.60	200566
2015-12-03	47.63	48.03	46.33	46.59	201856
2015-12-04	46.51	47.14	46.51	47.13	182702
2015-12-07	47.31	47.98	46.52	46.91	301151
2015-12-08	46.43	47.66	46.24	47.45	296441
2015-12-09	45.90	47.39	45.67	45.91	598581
2015-12-10	45.86	46.21	45.55	45.84	431451
2015-12-11	45.26	45.52	44.13	44.41	302329
2015-12-14	44.40	44.89	43.76	44.12	386214
2015-12-15	44.38	44.66	43.60	43.99	449042
2015-12-16	44.40	44.95	43.83	44.72	500031
2015-12-17	44.84	45.32	43.70	43.86	301086
2015-12-18	43.49	43.72	42.59	42.59	565399
2015-12-21	42.96	43.86	42.96	43.74	359823
2015-12-22	44.01	44.29	43.35	44.26	256793
2015-12-23	44.51	44.87	44.36	44.51	244265
2015-12-24	44.42	44.99	44.23	44.76	142959
2015-12-28	44.66	45.10	44.36	44.89	301202
2015-12-29	45.13	46.07	45.13	45.83	392728
2015-12-30	45.72	46.01	45.29	45.37	163075
2015-12-31	45.29	45.62	44.75	44.95	247974
2016-01-04	43.96	43.98	42.75	42.78	386412
2016-01-05	42.95	43.14	42.27	42.62	610327
2016-01-06	42.20	42.83	41.74	42.41	545961
2016-01-07	41.39	42.07	40.89	41.03	484245
2016-01-08	41.54	41.82	38.55	38.82	617408
2016-01-11	38.94	39.04	37.72	38.25	518829
2016-01-12	38.59	38.83	37.62	38.12	404690
2016-01-13	38.17	38.34	36.05	36.27	429230
2016-01-14	36.40	37.16	35.75	36.56	520222
2016-01-15	35.58	36.86	35.54	36.82	609824
2016-01-19	37.24	37.79	36.29	36.68	299047
2016-01-20	35.96	37.20	35.18	36.77	399594
2016-01-21	36.82	37.21	36.32	36.64	258182
2016-01-22	37.36	37.84	36.82	37.80	214138
2016-01-25	37.55	37.95	36.64	36.70	163189
2016-01-26	36.89	37.79	36.56	37.34	339826
2016-01-27	37.27	37.61	36.52	36.73	209705
2016-01-28	37.01	37.20	36.37	36.60	148603
2016-01-29	36.80	38.67	36.64	38.65	402604
2016-02-01	38.32	38.57	37.23	37.50	333772
2016-02-02	37.10	37.29	36.53	36.61	209373
2016-02-03	37.15	37.15	34.41	35.17	404003
2016-02-04	35.17	35.60	34.68	35.01	288556
2016-02-05	34.82	34.85	32.86	32.92	475008
2016-02-08	32.50	32.56	31.28	31.81	438650
2016-02-09	31.38	32.35	31.31	31.58	294915
2016-02-10	31.57	31.79	30.56	30.64	502786
2016-02-11	30.14	30.92	29.34	29.68	517503
2016-02-12	30.11	31.05	30.11	30.48	393134
2016-02-16	30.94	31.86	30.35	30.78	984148
2016-02-17	30.95	31.57	30.10	31.20	685549
2016-02-18	32.40	35.00	32.40	32.95	1479306
2016-02-19	32.73	32.95	31.57	32.69	389431
2016-02-22	32.85	33.21	32.01	32.56	622812
2016-02-23	32.37	32.73	31.73	31.74	305200
2016-02-24	31.25	32.16	31.24	32.14	380035
2016-02-25	32.21	32.72	31.72	32.49	537361
2016-02-26	32.66	33.36	32.60	33.33	274374
2016-02-29	33.21	33.52	32.91	33.01	358054
2016-03-01	33.19	34.90	32.90	34.88	479715
2016-03-02	34.74	34.82	34.13	34.49	387314
2016-03-03	34.43	35.36	34.42	35.33	221781
2016-03-04	35.33	35.76	34.94	35.58	264456
2016-03-07	35.36	35.62	34.94	35.30	171888
2016-03-08	35.13	35.13	34.18	34.39	189425
2016-03-09	34.45	34.91	34.14	34.70	166767
2016-03-10	34.80	35.10	33.19	33.53	368501
2016-03-11	33.85	34.73	33.59	34.70	161788
2016-03-14	34.48	34.71	34.08	34.55	135633
2016-03-15	34.34	34.67	33.85	34.40	167936
2016-03-16	34.22	34.64	34.09	34.41	204535
2016-03-17	34.35	35.58	34.35	35.34	290676
2016-03-18	35.56	35.97	35.21	35.76	470874
2016-03-21	35.71	35.73	34.92	35.41	409115
2016-03-22	35.14	35.38	34.80	35.22	145624
2016-03-23	35.16	35.16	34.55	34.55	202386
2016-03-24	34.39	34.93	34.07	34.86	245243
2016-03-28	34.76	35.23	34.55	34.98	236296
2016-03-29	34.92	36.05	34.76	36.03	293934
2016-03-30	36.44	36.65	36.04	36.47	277625
2016-03-31	36.39	37.15	36.29	36.92	379321
2016-04-01	36.65	36.96	35.93	36.90	303413
2016-04-04	36.85	36.85	36.08	36.13	292319
2016-04-05	35.77	36.19	35.53	35.57	172184
2016-04-06	35.60	35.83	35.32	35.65	152251
2016-04-07	35.34	35.64	35.10	35.21	290408
2016-04-08	35.51	36.07	35.50	35.76	261633
2016-04-11	35.91	36.62	35.72	35.82	181135
2016-04-12	35.84	36.13	35.50	36.05	224682
2016-04-13	36.28	37.55	36.13	37.48	321681
2016-04-14	37.52	37.74	37.02	37.63	214102
2016-04-15	37.58	37.97	37.48	37.80	174838
2016-04-18	37.73	38.15	37.69	37.97	157011
2016-04-19	38.00	38.15	37.59	37.92	142044
2016-04-20	37.85	38.26	37.63	38.10	133191
2016-04-21	37.70	37.71	35.51	35.77	514546
2016-04-22	35.66	36.93	35.66	36.66	362576
2016-04-25	36.64	36.64	35.73	36.08	232098
2016-04-26	36.15	36.94	36.11	36.79	301814
2016-04-27	36.63	36.63	33.73	34.22	1350737
2016-04-28	36.01	39.10	36.01	36.86	696037
2016-04-29	36.83	37.01	35.93	36.06	484078
2016-05-02	36.16	36.49	35.81	36.24	375951
2016-05-03	36.04	36.12	35.30	36.02	604497
2016-05-04	35.90	36.12	35.05	35.24	406254
2016-05-05	35.42	36.13	35.18	35.49	390306
2016-05-06	35.38	35.85	35.01	35.65	362565
2016-05-09	35.67	36.23	35.37	36.08	300097
2016-05-10	36.38	37.39	36.10	37.36	286361
2016-05-11	37.30	37.74	36.17	36.31	214428
2016-05-12	36.51	36.72	35.55	36.15	238876
2016-05-13	36.11	36.42	35.64	35.99	295905
2016-05-16	36.00	37.17	35.96	36.95	354875
2016-05-17	36.93	37.33	35.94	36.11	304630
2016-05-18	36.06	36.42	35.66	36.33	233215
2016-05-19	36.12	36.85	35.84	36.60	328138
2016-05-20	36.74	37.53	36.42	37.23	261859
2016-05-23	37.19	37.33	36.80	36.82	261428
2016-05-24	37.16	37.97	37.12	37.74	207348
2016-05-25	37.75	37.98	37.47	37.58	197763
2016-05-26	37.62	37.70	37.15	37.40	329742
2016-05-27	37.45	37.77	37.23	37.62	279716
2016-05-31	37.69	37.92	37.51	37.67	256523
2016-06-01	37.60	38.55	37.60	38.51	228897
2016-06-02	38.35	39.24	38.35	39.19	337985
2016-06-03	38.99	39.14	37.35	37.47	455988
2016-06-06	37.48	37.67	37.14	37.55	410741
2016-06-07	37.64	38.41	37.51	38.23	331643
2016-06-08	38.27	38.48	38.15	38.26	256613
2016-06-09	38.11	38.33	37.85	37.95	216620
2016-06-10	37.50	37.52	36.80	36.98	128830
2016-06-13	38.08	38.08	36.66	36.73	247857
2016-06-14	36.47	37.04	35.77	36.45	401544
2016-06-15	36.71	37.03	36.18	36.71	365568
2016-06-16	36.32	36.91	35.90	36.82	392111
2016-06-17	36.91	37.09	36.29	36.77	555436
2016-06-20	36.79	38.91	36.79	38.44	422380
2016-06-21	38.43	38.94	38.06	38.59	414695
2016-06-22	38.55	38.86	38.08	38.24	235478
2016-06-23	38.78	38.85	38.40	38.67	160268
2016-06-24	36.55	37.06	36.20	36.31	417078
2016-06-27	35.75	35.95	33.96	34.08	363936
2016-06-28	34.60	35.18	34.41	34.86	313369
2016-06-29	35.31	36.10	35.31	36.00	238269
2016-06-30	36.17	36.97	35.77	36.95	246549
2016-07-01	36.82	37.42	36.40	36.47	255922
2016-07-05	36.19	36.19	35.55	35.81	188046
2016-07-06	35.59	35.76	35.09	35.35	610373
2016-07-07	35.54	35.80	34.70	34.99	478371
2016-07-08	35.57	37.16	35.17	36.86	807634
2016-07-11	37.02	37.69	36.92	37.69	300855
2016-07-12	38.00	38.82	37.96	38.41	379086
2016-07-13	38.23	38.85	37.54	38.04	274024
2016-07-14	38.50	38.65	38.15	38.16	206924
2016-07-15	38.49	38.49	37.86	37.92	160180
2016-07-18	37.95	38.41	37.92	38.30	134481
2016-07-19	38.22	38.44	38.02	38.20	190369
2016-07-20	38.31	38.82	38.20	38.66	159101
2016-07-21	38.67	39.77	38.42	39.58	317938
2016-07-22	39.65	39.95	39.45	39.77	278671
2016-07-25	39.70	40.50	39.41	40.13	611821
2016-07-26	40.04	40.75	39.76	40.41	327386
2016-07-27	40.00	40.00	38.40	38.70	730282
2016-07-28	38.69	38.80	36.52	36.60	950930
2016-07-29	36.42	37.11	36.11	36.95	626891
2016-08-01	36.96	36.96	36.30	36.69	380767
2016-08-02	36.72	36.75	35.65	35.72	265330
2016-08-03	35.60	35.89	35.48	35.64	311158
2016-08-04	35.57	35.85	34.76	34.97	484836
2016-08-05	35.35	36.52	35.28	36.49	465538
2016-08-08	36.46	36.67	35.86	35.90	345498
2016-08-09	35.86	36.19	35.54	35.76	273180
2016-08-10	35.88	35.95	35.58	35.76	222618
2016-08-11	35.91	36.27	35.91	36.16	208558
2016-08-12	36.04	36.29	35.87	36.23	142873
2016-08-15	36.29	36.70	36.29	36.45	205402
2016-08-16	36.40	36.78	36.23	36.24	208248
2016-08-17	36.18	36.55	35.83	36.17	190460
2016-08-18	36.36	37.04	36.26	37.01	272905
2016-08-19	36.92	37.43	36.84	37.31	209472
2016-08-22	37.33	37.59	37.23	37.40	193563
2016-08-23	37.61	38.01	37.61	37.84	174422
2016-08-24	37.87	38.07	37.69	37.82	169665
2016-08-25	37.63	38.17	37.63	37.98	174226
2016-08-26	37.94	38.24	37.66	37.99	184982
2016-08-29	38.10	38.25	37.76	37.86	156313
2016-08-30	37.83	38.02	36.95	38.02	240950
2016-08-31	37.99	38.01	37.44	37.71	356153
2016-09-01	37.68	38.08	37.34	37.67	416347
2016-09-02	38.02	38.39	37.54	38.22	312312
2016-09-06	38.48	38.48	37.78	37.98	146688
2016-09-07	38.06	38.53	37.64	38.53	175378
2016-09-08	38.33	38.49	37.92	38.05	192264
2016-09-09	37.62	37.95	37.11	37.13	254951
2016-09-12	36.80	37.82	36.64	37.60	252354
2016-09-13	37.12	37.37	36.46	36.58	170694
2016-09-14	36.54	36.88	36.12	36.13	104689
2016-09-15	36.05	36.77	35.75	36.67	130076
2016-09-16	36.59	36.59	35.98	36.34	299228
2016-09-19	36.42	36.89	36.09	36.38	148256
2016-09-20	36.62	36.87	36.04	36.05	90868
2016-09-21	36.20	36.91	36.20	36.88	208602
2016-09-22	37.29	37.97	37.06	37.89	203112
2016-09-23	37.70	37.85	37.27	37.31	251779
2016-09-26	36.92	37.00	36.36	36.39	184498
2016-09-27	36.41	37.05	36.30	36.87	185381
2016-09-28	36.92	37.57	36.25	37.48	657268
2016-09-29	37.49	37.50	36.02	36.05	192697
2016-09-30	36.37	36.50	35.78	36.29	599227
2016-10-03	35.94	36.77	35.94	36.39	272984
2016-10-04	36.40	37.18	36.32	36.45	162240
2016-10-05	36.57	37.24	36.57	36.73	200122
2016-10-06	36.74	37.01	36.56	36.96	346057
2016-10-07	36.98	37.27	36.76	36.96	519081
2016-10-10	37.24	37.87	37.19	37.61	579424
2016-10-11	37.53	37.53	35.97	36.03	178615
2016-10-12	36.16	36.63	35.95	36.17	165480
2016-10-13	35.81	36.40	35.49	36.11	185405
2016-10-14	36.46	36.81	35.97	36.00	223775
2016-10-17	35.98	36.54	35.98	36.35	176049
2016-10-18	36.86	37.05	36.45	36.55	192171
2016-10-19	36.72	36.95	36.39	36.45	237548
2016-10-20	36.12	36.33	35.64	36.16	893698
2016-10-21	35.89	36.77	35.76	36.29	813786
2016-10-24	36.65	37.46	36.65	36.92	439777
2016-10-25	36.73	37.16	36.38	36.63	380913
2016-10-26	36.30	36.86	36.30	36.54	490576
2016-10-27	36.10	36.34	35.45	35.70	960495
2016-10-28	34.40	34.41	32.05	33.31	1605361
2016-10-31	33.43	34.83	33.43	34.41	789148
2016-11-01	34.32	34.53	33.93	34.24	619643
2016-11-02	34.25	34.74	34.20	34.45	803465
2016-11-03	34.51	34.82	34.38	34.59	465673
2016-11-04	34.63	34.93	34.23	34.25	520575
2016-11-07	35.17	35.35	34.77	35.01	362361
2016-11-08	35.01	35.33	34.46	34.93	421287
2016-11-09	34.41	36.79	34.41	36.62	334787
2016-11-10	37.12	39.05	37.00	38.73	703983
2016-11-11	38.89	40.80	38.67	40.16	806839
2016-11-14	40.70	41.40	40.03	40.24	483439
2016-11-15	40.08	40.58	39.52	40.50	214359
2016-11-16	40.33	40.78	40.08	40.62	203510
2016-11-17	40.69	41.63	40.63	41.32	413165
2016-11-18	41.35	41.72	40.98	41.56	360763
2016-11-21	41.89	42.08	41.49	41.89	379580
2016-11-22	42.14	42.31	41.57	42.29	426890
2016-11-23	42.09	42.64	42.08	42.31	210947
2016-11-25	42.33	42.65	42.00	42.64	74594
2016-11-28	42.63	42.63	42.10	42.27	373397
2016-11-29	42.31	42.55	41.79	41.81	297179
2016-11-30	42.10	42.10	41.26	41.29	440254
2016-12-01	41.43	41.80	40.52	41.26	444085
2016-12-02	41.31	41.51	40.64	40.68	286464
2016-12-05	41.21	41.74	41.21	41.61	434893
2016-12-06	41.82	43.11	41.59	42.99	373701
2016-12-07	42.90	44.42	42.63	44.31	387298
2016-12-08	44.35	45.83	44.05	45.77	747517
2016-12-09	45.79	45.82	44.84	45.56	300014
2016-12-12	45.28	45.55	44.76	45.14	201608
2016-12-13	45.44	45.55	44.11	44.74	334283
2016-12-14	44.44	44.93	44.05	44.09	306011
2016-12-15	44.22	44.65	44.13	44.36	464829
2016-12-16	44.55	45.06	44.11	44.55	1107169
2016-12-19	43.80	44.82	42.86	44.34	423402
2016-12-20	44.45	44.78	44.10	44.37	180257
2016-12-21	44.39	44.51	43.98	44.01	170378
2016-12-22	44.07	44.14	43.27	43.71	130973
2016-12-23	43.80	44.03	43.71	43.84	187525
2016-12-27	43.80	44.66	43.80	44.60	177840
2016-12-28	44.74	44.99	44.01	44.19	223155
2016-12-29	44.36	44.79	44.13	44.43	196422
2016-12-30	44.42	44.52	43.97	44.16	188809
2017-01-03	44.73	44.97	44.30	44.62	314989
2017-01-04	44.89	45.54	44.81	45.45	343113
2017-01-05	45.37	45.98	43.69	43.82	391398
2017-01-06	43.79	44.19	43.20	43.24	332012
2017-01-09	43.21	44.02	42.95	43.21	342015
2017-01-10	43.14	44.19	43.14	43.72	298715
2017-01-11	43.82	44.52	43.79	44.44	226087
2017-01-12	44.19	44.28	43.32	43.88	157830
2017-01-13	44.08	45.06	43.99	44.93	255215
2017-01-17	44.65	44.96	44.18	44.59	250367
2017-01-18	44.71	45.05	44.32	44.71	350813
2017-01-19	44.81	44.85	43.86	44.28	407263
2017-01-20	44.67	45.87	44.58	45.72	301315
2017-01-23	45.58	45.98	44.99	45.01	340714
2017-01-24	45.15	45.98	44.96	45.44	547296
2017-01-25	45.99	46.49	45.72	46.42	538118
2017-01-26	46.26	46.44	45.72	46.25	198907
2017-01-27	45.93	45.93	44.13	44.40	582186
2017-01-30	44.00	44.57	43.25	44.35	327903
2017-01-31	44.34	45.41	44.16	45.28	506100
2017-02-01	45.62	46.26	45.34	45.50	256878
2017-02-02	45.44	45.91	45.15	45.87	229944
2017-02-03	46.54	47.16	46.24	46.92	228376
2017-02-06	46.66	47.10	46.25	46.60	235349
2017-02-07	46.75	46.91	46.07	46.18	252962
2017-02-08	46.24	46.91	45.85	46.64	370929
2017-02-09	46.64	46.98	46.18	46.64	178418
2017-02-10	47.00	47.45	46.65	46.89	432171
2017-02-13	47.46	47.46	45.94	45.99	397055
2017-02-14	45.65	45.98	45.11	45.46	904338
2017-02-15	44.00	48.56	43.84	47.45	1573639
2017-02-16	47.47	48.18	47.40	48.17	617775
2017-02-17	48.14	48.76	47.68	48.70	275294
2017-02-21	48.84	49.12	48.34	48.75	194786
2017-02-22	48.74	48.77	48.04	48.25	132976
2017-02-23	48.44	48.51	47.73	47.82	259824
2017-02-24	47.37	47.85	47.17	47.49	144100
2017-02-27	47.51	47.90	47.36	47.86	208361
2017-02-28	47.61	47.74	47.15	47.19	214313
2017-03-01	48.13	48.13	47.40	47.58	345927
2017-03-02	47.36	47.36	46.74	46.79	255918
2017-03-03	46.79	47.07	46.44	47.00	182351
2017-03-06	46.70	47.14	46.59	46.94	284266
2017-03-07	46.65	47.09	46.62	46.92	195804
2017-03-08	47.00	47.02	46.45	46.57	156503
2017-03-09	46.60	46.82	46.29	46.44	143584
2017-03-10	46.75	47.31	46.66	47.21	254430
2017-03-13	47.07	47.47	46.89	46.98	107146
2017-03-14	46.80	47.20	46.40	47.10	107251
2017-03-15	47.35	48.46	47.29	48.35	282722
2017-03-16	48.49	48.70	47.95	48.15	257094
2017-03-17	48.27	48.51	47.81	48.41	451482
2017-03-20	48.40	48.40	47.44	47.73	111050
2017-03-21	48.01	48.01	46.71	46.82	184282
2017-03-22	46.59	46.96	45.88	46.19	183145
2017-03-23	46.15	46.77	46.06	46.43	131402
2017-03-24	46.50	46.74	45.82	46.13	195462
2017-03-27	45.29	46.45	45.16	46.21	179119
2017-03-28	46.01	47.03	45.62	46.82	181108
2017-03-29	46.57	47.07	46.37	47.01	163118
2017-03-30	46.99	47.79	46.99	47.75	213692
2017-03-31	47.78	48.83	47.75	48.53	361978
2017-04-03	48.56	48.89	46.45	46.63	322327
2017-04-04	46.48	46.71	45.86	46.50	294244
2017-04-05	46.88	47.41	46.21	46.25	249089
2017-04-06	46.25	46.87	45.82	46.39	243041
2017-04-07	46.19	46.37	45.75	46.24	260327
2017-04-10	46.13	47.07	46.13	46.46	187145
2017-04-11	46.30	47.07	46.04	47.04	128938
2017-04-12	46.93	47.00	46.31	46.45	159015
2017-04-13	46.34	46.65	45.71	46.07	230358
2017-04-17	46.24	47.00	45.69	46.99	187572
2017-04-18	46.63	47.29	46.40	47.18	157602
2017-04-19	47.38	47.83	47.29	47.57	181133
2017-04-20	47.81	48.12	47.25	48.10	204976
2017-04-21	47.85	48.35	47.59	48.16	294021
2017-04-24	48.98	49.11	48.70	48.99	381965
2017-04-25	49.54	49.64	48.91	49.21	345850
2017-04-26	49.19	49.89	49.07	49.49	459467
2017-04-27	50.00	53.80	50.00	53.67	978554
2017-04-28	53.62	53.62	51.57	51.77	619066
2017-05-01	51.77	51.90	50.40	51.38	419585
2017-05-02	51.24	51.78	51.14	51.66	303486
2017-05-03	51.28	51.73	51.16	51.43	180656
2017-05-04	51.58	51.67	50.86	51.36	133400
2017-05-05	51.72	51.72	50.99	51.48	187943
2017-05-08	51.51	51.71	51.09	51.41	180171
2017-05-09	51.40	52.53	51.40	51.96	262522
2017-05-10	51.93	52.06	51.34	51.95	151492
2017-05-11	51.60	51.66	50.82	51.59	140176
2017-05-12	51.27	51.57	50.63	51.04	161770
2017-05-15	51.30	52.10	51.30	51.65	237146
2017-05-16	51.98	52.00	51.21	51.91	196852
2017-05-17	50.99	51.21	50.42	50.69	339673
2017-05-18	50.35	52.23	49.82	52.02	500889
2017-05-19	51.96	52.68	51.76	51.94	346129
2017-05-22	51.96	52.32	51.88	52.14	178085
2017-05-23	52.25	52.72	51.93	52.38	254267
2017-05-24	52.49	52.92	52.17	52.29	267947
2017-05-25	52.71	53.28	52.11	52.20	321729
2017-05-26	52.21	52.55	51.96	52.51	200286
2017-05-30	52.25	52.41	51.69	52.31	249734
2017-05-31	52.44	52.53	51.62	52.40	311546
2017-06-01	52.62	53.59	52.07	53.59	347946
2017-06-02	53.64	55.08	53.32	53.88	408883
2017-06-05	53.84	53.84	52.64	52.71	164636
2017-06-06	52.33	53.47	52.02	52.99	194145
2017-06-07	52.92	53.49	52.69	53.27	166573
2017-06-08	53.28	54.50	53.17	54.18	177098
2017-06-09	54.00	55.15	53.99	54.70	263927
2017-06-12	54.65	55.07	53.63	54.10	263898
2017-06-13	54.09	54.68	53.82	54.08	160205
2017-06-14	54.14	54.50	53.57	54.33	124313
2017-06-15	53.46	54.52	53.46	54.46	102580
2017-06-16	54.12	54.60	53.92	54.25	439250
2017-06-19	54.33	54.74	53.82	54.16	263892
2017-06-20	54.11	54.55	53.69	54.50	718493
2017-06-21	54.75	55.10	54.00	54.03	126658
2017-06-22	53.91	54.19	53.12	53.97	116486
2017-06-23	54.04	54.42	53.54	54.13	296435
2017-06-26	54.29	54.57	53.69	53.94	104683
2017-06-27	53.90	54.18	53.38	53.52	149562
2017-06-28	53.86	54.40	53.77	54.21	140115
2017-06-29	54.25	54.32	53.65	54.17	143138
2017-06-30	54.30	54.68	54.09	54.15	216600
2017-07-03	54.39	54.82	54.27	54.42	123366
2017-07-05	54.48	54.54	54.12	54.39	181585
2017-07-06	53.93	54.49	53.40	53.69	167206
2017-07-07	53.78	54.74	53.33	54.64	133071
2017-07-10	54.52	54.78	54.00	54.28	132744
2017-07-11	54.43	54.77	53.66	53.82	155054
2017-07-12	54.30	55.53	54.30	54.75	210959
2017-07-13	54.76	54.80	54.31	54.80	106430
2017-07-14	54.62	54.83	54.27	54.30	148813
2017-07-17	54.28	54.61	53.95	54.57	144281
2017-07-18	54.39	54.79	53.59	53.76	161921
2017-07-19	53.87	54.31	53.87	54.10	146875
2017-07-20	54.11	54.52	53.74	54.46	139130
2017-07-21	55.02	55.02	53.55	54.60	321355
2017-07-24	54.33	54.46	52.84	52.89	536600
2017-07-25	53.01	53.60	52.82	53.28	394068
2017-07-26	53.27	53.27	51.63	51.71	380628
2017-07-27	49.10	51.21	47.87	48.72	805812
2017-07-28	48.54	49.69	48.54	48.82	275346
2017-07-31	48.81	49.45	48.36	49.25	266617
2017-08-01	49.29	49.41	48.75	48.87	169461
2017-08-02	48.59	48.89	47.87	48.72	202438
2017-08-03	48.62	49.19	48.29	48.45	184465
2017-08-04	48.49	49.29	48.49	48.66	139383
2017-08-07	48.80	49.15	48.31	48.41	147800
2017-08-08	48.40	48.87	47.82	47.87	270866
2017-08-09	47.59	48.32	47.44	48.06	283885
2017-08-10	47.99	48.50	46.83	46.83	273304
2017-08-11	46.53	47.19	46.31	46.68	325242
2017-08-14	47.06	47.85	46.98	47.73	247586
2017-08-15	47.80	47.89	47.23	47.36	199635
2017-08-16	47.44	48.29	46.27	47.20	294472
2017-08-17	47.05	47.39	46.01	46.06	212844
2017-08-18	45.74	46.68	45.66	46.03	377627
2017-08-21	46.00	46.28	45.78	45.96	204248
2017-08-22	46.19	46.44	46.05	46.15	199032
2017-08-23	45.83	46.14	45.64	45.99	161530
2017-08-24	46.29	46.42	45.69	45.73	212682
2017-08-25	45.93	46.03	45.45	45.47	484953
2017-08-28	45.68	45.94	44.99	45.12	392043
2017-08-29	44.82	46.15	44.66	45.91	292405
2017-08-30	45.94	46.75	45.86	46.66	347925
2017-08-31	46.77	47.76	46.64	47.70	254758
2017-09-01	47.79	48.14	47.48	47.80	216034
2017-09-05	47.80	48.82	47.80	48.09	236137
2017-09-06	48.22	48.48	47.93	48.33	265333
2017-09-07	48.30	48.55	47.93	48.33	174846
2017-09-08	48.20	48.60	47.93	48.43	153731
2017-09-11	48.76	49.02	48.27	48.84	243528
2017-09-12	48.93	49.47	48.85	49.21	248523
2017-09-13	49.18	49.42	49.04	49.17	181559
2017-09-14	49.14	49.62	49.00	49.61	256950
2017-09-15	49.65	49.65	48.95	49.36	556391
2017-09-18	49.43	50.19	49.40	50.01	363777
2017-09-19	50.04	50.32	49.89	50.21	173433
2017-09-20	50.24	50.90	50.17	50.53	152449
2017-09-21	50.66	50.99	50.30	50.85	138168
2017-09-22	50.84	51.56	50.75	51.37	292270
2017-09-25	51.31	51.91	51.18	51.79	206909
2017-09-26	51.95	52.74	51.59	52.40	253548
2017-09-27	52.68	53.44	52.04	53.20	445341
2017-09-28	53.23	53.85	52.78	53.76	226794
2017-09-29	53.65	54.08	53.57	53.68	341723
2017-10-02	53.62	54.82	53.56	54.53	500588
2017-10-03	54.51	55.21	54.35	54.99	305005
2017-10-04	54.93	55.62	54.78	55.06	239530
2017-10-05	55.13	55.86	55.13	55.45	243578
2017-10-06	55.36	55.95	55.04	55.48	265565
2017-10-09	55.39	55.71	55.24	55.69	3076991
2017-10-10	56.00	56.21	55.31	55.80	388315
2017-10-11	55.56	55.82	54.87	54.90	293386
2017-10-12	54.62	55.04	54.57	54.86	193173
2017-10-13	55.24	55.38	54.96	55.27	280006
2017-10-16	55.33	55.52	54.37	55.33	264552
2017-10-17	55.28	55.63	54.98	55.17	228039
2017-10-18	55.51	56.45	55.25	56.41	331103
2017-10-19	56.29	56.89	55.54	56.52	259627
2017-10-20	57.00	57.21	56.51	56.85	381854
2017-10-23	57.10	57.21	55.78	55.91	376470
2017-10-24	56.14	57.05	56.09	56.43	469456
2017-10-25	56.06	56.61	55.52	56.09	477657
2017-10-26	57.63	60.11	57.48	59.61	1059532
2017-10-27	59.77	60.44	59.39	60.34	485191
2017-10-30	60.03	60.30	58.54	59.05	418171
2017-10-31	59.32	61.88	59.15	61.22	399698
2017-11-01	61.86	61.89	59.17	60.20	383893
2017-11-02	60.14	61.29	59.46	61.12	249911
2017-11-03	60.93	61.04	60.42	60.77	132996
2017-11-06	60.75	61.50	60.43	60.88	195070
2017-11-07	60.89	61.09	59.89	60.28	160126
2017-11-08	60.05	61.14	59.94	61.01	225231
2017-11-09	60.55	61.62	60.27	61.04	302746
2017-11-10	61.09	61.59	60.97	61.22	190135
2017-11-13	60.94	61.86	60.49	61.86	196120
2017-11-14	61.40	61.62	61.04	61.50	119671
2017-11-15	61.16	61.67	60.64	61.05	247971
2017-11-16	61.13	61.94	61.13	61.76	324006
2017-11-17	61.40	63.00	61.18	62.58	239649
2017-11-20	62.68	63.30	62.63	62.90	261234
2017-11-21	63.20	63.71	62.82	63.70	353282
2017-11-22	63.53	63.68	62.41	62.86	167673
2017-11-24	63.00	63.13	62.44	63.06	85359
2017-11-27	63.04	63.53	62.81	63.00	190342
2017-11-28	63.10	64.54	63.10	64.51	276655
2017-11-29	64.53	65.34	64.23	64.62	167931
2017-11-30	64.95	64.97	63.71	63.96	197109
2017-12-01	63.88	63.88	60.61	62.90	357537
2017-12-04	63.77	64.11	63.40	63.43	227705
2017-12-05	63.68	63.98	62.19	62.22	256753
2017-12-06	62.18	63.30	62.18	62.24	142884
2017-12-07	62.49	62.97	61.95	62.24	168363
2017-12-08	62.81	64.31	62.20	63.83	411364
2017-12-11	63.75	63.94	62.37	62.92	233920
2017-12-12	62.83	63.83	62.62	62.85	181537
2017-12-13	62.81	62.96	61.75	62.24	356523
2017-12-14	62.49	63.05	62.07	62.18	186280
2017-12-15	62.23	64.82	62.18	64.51	849031
2017-12-18	64.94	65.73	64.33	64.74	219416
2017-12-19	64.77	64.77	63.82	64.14	196816
2017-12-20	64.38	64.91	64.05	64.46	141485
2017-12-21	64.80	64.80	64.10	64.18	114626
2017-12-22	64.22	64.22	63.62	63.79	85167
2017-12-26	63.85	63.97	63.22	63.53	154238
2017-12-27	63.59	64.58	63.29	63.90	165890
2017-12-28	64.02	64.19	62.93	64.05	98333
2017-12-29	64.70	65.51	64.24	64.27	180321
2018-01-02	64.24	64.24	62.65	63.36	338802
2018-01-03	63.42	63.82	62.75	63.11	175870
2018-01-04	63.38	64.50	63.38	64.19	168128
2018-01-05	64.13	65.45	63.77	65.25	290312
2018-01-08	66.00	68.29	65.70	67.94	350362
2018-01-09	68.05	68.26	66.93	67.01	394882
2018-01-10	66.73	67.56	65.70	65.95	178167
2018-01-11	65.96	67.04	65.96	66.90	166928
2018-01-12	66.99	67.64	66.46	66.59	130501
2018-01-16	67.29	67.63	66.22	66.36	211594
2018-01-17	67.06	68.50	66.25	68.38	235149
2018-01-18	68.08	68.20	66.66	67.40	125685
2018-01-19	67.14	68.51	67.14	68.40	161165
2018-01-22	68.27	68.29	67.57	68.19	144914
2018-01-23	68.25	68.78	67.77	68.77	111533
2018-01-24	68.98	68.98	67.68	68.24	134281
2018-01-25	68.74	69.00	67.86	68.89	270093
2018-01-26	69.00	70.83	68.59	70.80	283713
2018-01-29	70.58	71.12	70.19	70.49	234803
2018-01-30	69.67	70.31	68.56	68.88	448740
2018-01-31	69.62	77.68	69.32	76.57	1013178
2018-02-01	77.05	77.46	75.00	76.11	600310
2018-02-02	75.40	76.96	74.11	75.25	514649
2018-02-05	74.85	76.19	72.82	72.91	396662
2018-02-06	71.12	74.56	70.96	74.20	415550
2018-02-07	73.87	74.31	72.75	72.89	330808
2018-02-08	72.83	73.45	70.09	70.10	305211
2018-02-09	70.95	71.79	68.15	70.04	445288
2018-02-12	70.47	72.63	69.77	71.95	242101
2018-02-13	71.34	72.97	71.34	72.85	207198
2018-02-14	72.11	75.18	71.84	74.26	345928
2018-02-15	75.96	75.96	72.52	75.50	372123
2018-02-16	75.06	76.71	74.73	75.45	327301
2018-02-20	75.03	77.03	74.71	76.23	308499
2018-02-21	76.34	78.39	76.11	77.19	252887
2018-02-22	77.54	78.92	77.46	78.00	329635
2018-02-23	78.59	78.82	77.50	78.79	213327
2018-02-26	78.82	79.34	77.65	78.46	331396
2018-02-27	78.45	79.54	77.81	78.85	292049
2018-02-28	79.20	79.71	76.68	76.69	324236
2018-03-01	76.50	77.94	75.72	76.98	453182
2018-03-02	76.29	78.67	75.41	78.38	335422
2018-03-05	77.91	78.67	77.03	78.19	303785
2018-03-06	78.80	80.02	77.65	80.00	261495
2018-03-07	79.30	82.46	79.30	82.25	391980
2018-03-08	82.36	82.66	81.32	82.14	299008
2018-03-09	82.83	85.15	82.30	84.90	343047
2018-03-12	84.99	85.56	82.42	82.49	275549
2018-03-13	82.93	84.76	82.57	83.42	290504
2018-03-14	83.55	83.63	82.02	82.75	315360
2018-03-15	83.11	83.75	82.45	83.38	221768
2018-03-16	83.79	85.93	83.13	85.15	802449
2018-03-19	84.94	84.94	82.64	83.37	342867
2018-03-20	83.35	84.38	83.13	84.31	227146
2018-03-21	84.33	86.13	83.95	85.53	248018
2018-03-22	84.74	85.45	81.92	82.11	329292
2018-03-23	82.24	82.82	79.23	79.28	368497
2018-03-26	80.86	82.16	79.11	82.03	392618
2018-03-27	82.31	82.37	79.51	80.05	250519
2018-03-28	80.28	81.67	79.25	81.29	292456
2018-03-29	81.95	82.86	81.64	81.88	459500
2018-04-02	82.07	84.37	81.64	82.52	392746
2018-04-03	83.06	84.00	81.50	82.44	494070
2018-04-04	81.17	82.65	80.95	82.44	336846
2018-04-05	82.86	83.87	81.89	83.66	235299
2018-04-06	83.40	83.70	80.16	81.00	352697
2018-04-09	81.53	83.51	81.53	81.92	533429
2018-04-10	83.04	84.63	82.37	84.18	307362
2018-04-11	83.38	83.85	82.09	82.36	316647
2018-04-12	82.80	84.15	82.55	83.69	249002
2018-04-13	84.19	84.19	82.42	83.24	176933
2018-04-16	84.05	85.10	83.28	84.52	237900
2018-04-17	85.41	85.91	84.57	85.40	331009
2018-04-18	85.71	85.91	84.94	85.43	271345
2018-04-19	85.48	85.86	85.25	85.36	226375
2018-04-20	85.27	85.58	83.77	84.11	336777
2018-04-23	84.50	84.50	82.63	82.98	209066
2018-04-24	83.31	83.81	81.72	81.95	350001
2018-04-25	82.16	83.24	81.92	82.38	347030
2018-04-26	76.58	83.46	74.11	82.52	610615
2018-04-27	82.37	82.37	80.72	81.29	301516
2018-04-30	81.61	82.77	80.63	80.63	309787
2018-05-01	80.45	81.20	79.39	80.96	262825
2018-05-02	80.81	81.90	80.65	81.16	339399
2018-05-03	80.86	81.15	79.44	80.71	242578
2018-05-04	80.27	82.62	78.61	82.32	242582
2018-05-07	82.61	82.75	81.59	81.74	457959
2018-05-08	81.74	83.36	81.74	83.06	240839
2018-05-09	83.34	84.60	82.81	84.33	212343
2018-05-10	84.35	84.97	83.63	84.75	192054
2018-05-11	84.45	84.79	84.10	84.52	159565
2018-05-14	84.94	84.94	82.28	82.44	279530
2018-05-15	81.98	82.94	81.54	82.35	261037
2018-05-16	82.32	83.77	82.23	83.33	273549
2018-05-17	83.22	83.70	82.69	83.50	206842
2018-05-18	83.91	84.43	83.40	83.78	214234
2018-05-21	84.42	85.51	84.37	85.07	194639
2018-05-22	85.13	85.18	82.63	82.68	191992
2018-05-23	82.39	83.10	81.74	82.97	164510
2018-05-24	82.39	83.09	79.54	79.74	511195
2018-05-25	79.41	79.98	78.20	78.28	379401
2018-05-29	77.45	77.82	76.03	77.03	679229
2018-05-30	77.28	79.53	77.28	78.46	315478
2018-05-31	78.41	78.79	76.92	77.00	353785
2018-06-01	77.56	78.55	77.48	77.99	421731
2018-06-04	78.61	80.51	78.55	80.47	309177
2018-06-05	80.39	81.45	80.39	81.05	318874
2018-06-06	81.48	81.70	80.84	81.44	292322
2018-06-07	81.55	81.74	79.87	80.15	146789
2018-06-08	80.20	81.31	80.20	80.97	234814
2018-06-11	80.77	81.28	80.42	80.87	227694
2018-06-12	81.21	81.62	80.41	81.43	180852
2018-06-13	81.82	83.39	81.82	82.47	579566
2018-06-14	82.58	82.58	80.71	82.43	171025
2018-06-15	82.37	83.01	81.55	82.98	411967
2018-06-18	82.08	83.10	81.66	82.82	169254
2018-06-19	81.90	82.47	80.38	81.85	190790
2018-06-20	82.22	83.01	81.60	82.99	167487
2018-06-21	82.91	82.91	81.65	81.97	177289
2018-06-22	82.35	82.36	80.93	81.20	396924
2018-06-25	80.75	80.75	78.23	78.37	227305
2018-06-26	78.65	79.63	78.16	78.81	411760
2018-06-27	78.86	78.86	76.66	76.71	208999
2018-06-28	76.67	77.30	75.27	76.78	199493
2018-06-29	77.11	78.92	76.78	78.19	262066
2018-07-02	77.31	79.01	77.23	79.01	393798
2018-07-03	79.20	79.99	78.46	79.06	104128
2018-07-05	79.57	79.78	77.99	79.77	187903
2018-07-06	79.96	80.76	79.55	80.26	108320
2018-07-09	80.62	81.84	80.53	81.82	203588
2018-07-10	81.90	82.06	80.60	81.43	207969
2018-07-11	80.71	81.85	80.31	80.72	262911
2018-07-12	80.78	82.11	79.99	81.15	287186
2018-07-13	81.07	82.77	81.07	82.53	150562
2018-07-16	82.51	83.16	81.64	82.18	302181
2018-07-17	81.58	84.43	81.58	83.90	236386
2018-07-18	83.69	84.36	83.03	84.10	199482
2018-07-19	83.84	84.68	83.18	84.57	181042
2018-07-20	84.27	84.84	83.26	84.44	203752
2018-07-23	84.42	85.56	84.26	85.05	181475
2018-07-24	85.91	85.91	83.03	83.83	310596
2018-07-25	84.13	86.82	83.53	86.76	327607
2018-07-26	88.45	92.66	87.89	92.31	545366
2018-07-27	92.12	92.12	88.89	90.45	461042
2018-07-30	90.73	91.69	88.38	88.44	304777
2018-07-31	88.95	90.83	87.78	90.30	531109
2018-08-01	90.78	91.68	89.72	91.39	343528
2018-08-02	90.63	93.80	90.63	93.69	389033
2018-08-03	94.01	94.25	91.52	91.80	390958
2018-08-06	92.12	93.33	91.72	92.75	557390
2018-08-07	93.07	93.61	92.07	92.10	375556
2018-08-08	92.10	92.68	91.68	91.87	288611
2018-08-09	92.01	92.36	91.42	91.46	168103
2018-08-10	90.71	91.17	89.79	90.90	201107
2018-08-13	90.47	91.33	89.23	89.37	195827
2018-08-14	89.76	90.53	89.14	90.16	148535
2018-08-15	89.68	90.38	88.95	90.03	221225
2018-08-16	90.71	91.50	90.04	91.27	168333
2018-08-17	91.32	91.50	90.02	90.88	257834
2018-08-20	90.99	91.33	89.00	90.21	272046
2018-08-21	90.18	91.79	90.18	91.34	254339
2018-08-22	91.28	91.35	90.37	90.81	136959
2018-08-23	90.81	91.59	90.35	90.48	170682
2018-08-24	90.71	91.15	90.29	90.83	298229
2018-08-27	91.07	93.07	91.07	91.98	221267
2018-08-28	92.02	92.48	91.15	91.68	223811
2018-08-29	92.02	92.42	91.19	91.80	251972
2018-08-30	91.51	93.06	91.51	92.26	262704
2018-08-31	92.11	92.96	91.37	92.59	368814
2018-09-04	92.43	93.83	91.98	93.01	181716
2018-09-05	92.92	92.92	90.02	90.36	373680
2018-09-06	90.66	91.71	90.30	91.26	282373
2018-09-07	90.79	91.04	86.05	86.25	457206
2018-09-10	86.25	86.60	84.95	85.69	567179
2018-09-11	85.29	85.75	83.79	84.10	415539
2018-09-12	83.95	84.66	82.46	83.16	482458
2018-09-13	83.62	83.92	82.64	83.36	217988
2018-09-14	83.18	84.06	82.72	83.47	357049
2018-09-17	83.61	83.66	81.78	82.47	323830
2018-09-18	82.60	83.99	81.21	81.43	408008
2018-09-19	81.15	81.28	78.74	79.10	378942
2018-09-20	79.39	79.84	78.53	79.47	388436
2018-09-21	79.92	80.39	79.12	79.43	993817
2018-09-24	78.89	79.69	77.86	79.06	362004
2018-09-25	79.31	79.54	78.71	79.34	332527
2018-09-26	79.18	79.90	78.71	79.21	380996
2018-09-27	79.49	79.78	77.93	78.18	263252
2018-09-28	78.04	79.76	78.04	78.93	433442
2018-10-01	79.30	79.51	77.19	77.32	222331
2018-10-02	77.32	77.51	76.20	76.46	296263
2018-10-03	76.98	77.54	76.44	77.30	167393
2018-10-04	76.99	76.99	75.35	75.65	249058
2018-10-05	74.79	74.94	71.26	71.67	837765
2018-10-08	71.41	71.71	70.29	71.08	417544
2018-10-09	70.80	70.90	69.93	70.31	427059
2018-10-10	70.25	70.25	66.16	66.29	10142399
2018-10-11	66.29	67.45	64.46	64.51	724108
2018-10-12	65.73	65.86	64.74	65.32	663674
2018-10-15	65.05	65.98	64.91	65.32	482315
2018-10-16	66.08	67.37	65.17	66.74	552574
2018-10-17	66.37	66.70	65.50	66.30	341261
2018-10-18	65.82	66.16	63.62	64.44	454278
2018-10-19	64.46	64.68	62.69	62.90	273988
2018-10-22	63.09	64.55	63.09	63.68	411859
2018-10-23	62.80	63.97	61.05	63.49	687107
2018-10-24	63.48	63.91	58.84	59.02	599612
2018-10-25	64.01	68.80	64.01	66.51	1071148
2018-10-26	65.51	66.63	64.32	65.38	660122
2018-10-29	67.32	68.37	64.48	65.69	751369
2018-10-30	65.64	67.59	65.21	67.01	526936
2018-10-31	68.09	69.88	67.02	67.08	652069
2018-11-01	67.98	69.95	67.42	69.72	485815
2018-11-02	70.01	70.77	68.16	68.93	546950
2018-11-05	69.10	70.01	66.68	68.15	389695
2018-11-06	68.15	69.69	67.84	69.38	259296
2018-11-07	70.53	71.25	68.80	71.03	455190
2018-11-08	70.81	71.83	70.51	71.25	243738
2018-11-09	70.65	71.21	67.35	68.87	368479
2018-11-12	68.88	69.30	67.69	68.24	497067
2018-11-13	68.58	69.06	66.69	67.24	462059
2018-11-14	68.08	68.37	65.48	65.90	210559
2018-11-15	65.42	67.72	65.36	67.24	340360
2018-11-16	66.57	67.86	66.19	67.50	249531
2018-11-19	67.81	67.92	66.36	66.80	455665
2018-11-20	65.70	67.31	65.43	65.97	266418
2018-11-21	66.97	68.39	66.26	67.95	336735
2018-11-23	67.08	68.19	67.08	67.85	217475
2018-11-26	68.69	69.41	67.68	68.62	328172
2018-11-27	68.03	68.61	67.63	68.13	240927
2018-11-28	68.59	69.71	67.85	69.41	766301
2018-11-29	68.94	69.45	67.30	67.83	267417
2018-11-30	67.76	69.49	67.32	69.25	379464
2018-12-03	70.55	70.55	67.89	69.52	473165
2018-12-04	69.35	69.35	63.89	64.42	371139
2018-12-06	63.11	64.18	62.34	64.04	358697
2018-12-07	63.91	64.86	61.15	61.64	304715
2018-12-10	61.71	62.79	61.19	62.20	311415
2018-12-11	63.50	64.46	61.67	61.68	278092
2018-12-12	63.04	63.04	61.55	61.59	360714
2018-12-13	61.37	62.07	59.75	59.79	385095
2018-12-14	59.11	60.10	58.25	58.52	284964
2018-12-17	58.60	59.16	56.79	57.21	379978
2018-12-18	57.95	58.91	57.20	57.47	456834
2018-12-19	57.70	59.25	56.17	56.44	307670
2018-12-20	56.16	56.64	54.19	55.17	448039
2018-12-21	55.56	56.05	53.20	53.49	665413
2018-12-24	52.83	53.32	51.68	51.74	279426
2018-12-26	52.11	54.50	51.05	54.47	310022
2018-12-27	53.11	54.54	52.07	54.49	247526
2018-12-28	54.28	54.93	53.18	53.73	270496
2018-12-31	54.31	54.74	53.27	54.50	469073
2019-01-02	53.34	55.13	52.77	54.31	390797
2019-01-03	53.48	53.64	51.75	53.15	446834
2019-01-04	54.21	56.16	54.16	55.91	380866
2019-01-07	55.70	57.54	55.00	57.03	733484
2019-01-08	57.85	58.94	57.51	58.89	317725
2019-01-09	58.91	60.38	58.70	59.80	425078
2019-01-10	59.23	60.27	58.40	59.51	409678
2019-01-11	59.10	60.52	58.87	60.19	250549
2019-01-14	59.53	60.14	59.08	59.22	371352
2019-01-15	59.14	59.90	59.00	59.50	226092
2019-01-16	59.63	60.79	59.63	60.57	332400
2019-01-17	60.16	61.42	60.00	60.93	375922
2019-01-18	61.42	62.32	61.01	62.08	327192
2019-01-22	61.41	62.25	60.79	61.25	261580
2019-01-23	61.32	61.97	59.71	60.28	186311
2019-01-24	60.15	61.51	60.15	61.46	330102
2019-01-25	62.08	62.54	62.07	62.16	218183
2019-01-28	61.49	61.94	60.55	61.76	207803
2019-01-29	62.01	62.05	60.93	61.00	225011
2019-01-30	61.75	62.98	60.83	62.97	373993
2019-01-31	63.02	63.49	62.77	62.99	275185
2019-02-01	62.96	63.41	62.40	63.17	271457
2019-02-04	63.15	63.77	62.85	63.62	199516
2019-02-05	63.76	63.96	62.91	63.25	290107
2019-02-06	63.14	63.60	62.91	63.23	156453
2019-02-07	62.50	63.02	61.92	62.86	238120
2019-02-08	62.35	62.98	61.96	62.91	253576
2019-02-11	63.44	64.54	63.35	64.46	299558
2019-02-12	64.87	65.59	64.68	65.17	272981
2019-02-13	65.48	66.86	65.29	66.77	781059
2019-02-14	62.14	66.36	60.63	64.79	1032818
2019-02-15	65.38	67.01	65.38	66.32	426985
2019-02-19	65.98	66.32	65.26	65.60	281811
2019-02-20	65.34	65.95	64.94	65.86	333418
2019-02-21	65.90	66.26	65.14	65.74	221737
2019-02-22	66.14	67.31	66.01	67.14	339218
2019-02-25	67.48	68.20	66.58	66.81	469842
2019-02-26	66.74	67.02	64.92	64.96	328430
2019-02-27	64.96	65.60	64.50	65.55	234714
2019-02-28	65.54	65.60	64.36	64.41	283113
2019-03-01	65.04	65.48	64.47	64.92	187341
2019-03-04	65.11	65.33	63.67	63.79	181572
2019-03-05	63.93	63.93	62.98	63.14	339156
2019-03-06	63.19	63.26	62.27	62.68	377384
2019-03-07	62.74	62.74	61.00	61.25	226045
2019-03-08	60.74	60.74	59.47	60.30	190968
2019-03-11	60.33	61.68	60.33	61.55	156043
2019-03-12	62.14	63.09	61.67	62.79	345615
2019-03-13	63.21	64.32	62.85	63.86	372228
2019-03-14	63.86	64.89	63.57	64.66	271690
2019-03-15	64.94	65.89	64.45	64.56	547455
2019-03-18	64.57	65.65	64.05	65.37	215491
2019-03-19	65.61	65.86	64.82	64.98	200322
2019-03-20	64.82	65.00	63.59	63.81	252308
2019-03-21	63.41	65.43	63.41	64.94	148450
2019-03-22	64.41	64.49	61.74	61.82	272066
2019-03-25	61.75	62.53	60.23	61.39	383904
2019-03-26	61.94	63.13	61.68	62.35	396664
2019-03-27	62.15	62.73	61.19	62.03	235128
2019-03-28	62.08	62.80	61.96	62.58	215498
2019-03-29	63.04	64.09	62.97	63.49	241765
2019-04-01	64.01	64.92	63.69	64.40	314144
2019-04-02	64.41	64.43	63.60	64.09	250428
2019-04-03	64.57	65.45	64.49	64.83	404976
2019-04-04	65.08	65.74	64.70	65.46	297266
2019-04-05	65.70	66.65	65.51	66.49	231738
2019-04-08	66.40	67.50	66.11	66.95	190514
2019-04-09	66.62	66.62	65.23	65.35	186825
2019-04-10	65.45	66.11	64.96	66.04	337830
2019-04-11	66.24	67.09	65.87	67.08	180102
2019-04-12	67.48	67.98	66.87	67.09	228794
2019-04-15	67.16	67.95	66.57	67.77	243186
2019-04-16	68.04	68.43	67.28	67.57	190911
2019-04-17	68.16	68.66	67.67	68.46	216683
2019-04-18	68.13	68.88	67.90	68.57	152884
2019-04-22	68.06	68.33	67.35	67.59	139490
2019-04-23	67.82	68.97	67.31	68.30	308371
2019-04-24	67.89	68.60	67.66	67.96	393473
2019-04-25	66.50	67.26	62.41	63.24	965131
2019-04-26	63.15	64.69	62.72	64.61	365536
2019-04-29	64.88	65.12	63.78	64.05	265200
2019-04-30	64.21	64.66	62.39	63.04	256658
2019-05-01	63.16	63.57	62.07	62.09	169230
2019-05-02	62.09	62.36	61.10	61.97	194631
2019-05-03	62.39	63.07	61.87	63.00	338325
2019-05-06	62.00	63.22	61.87	63.00	200327
2019-05-07	62.02	62.80	60.20	60.83	231652
2019-05-08	60.65	60.88	59.86	60.25	255583
2019-05-09	59.65	60.22	58.89	59.75	124489
2019-05-10	59.08	59.40	57.99	59.29	205385
2019-05-13	57.77	57.87	56.69	56.93	218679
2019-05-14	57.04	57.77	56.87	57.32	279074
2019-05-15	56.82	57.51	56.26	57.31	345747
2019-05-16	57.41	58.00	57.26	57.53	250592
2019-05-17	56.88	57.54	56.16	56.19	240165
2019-05-20	55.58	56.35	55.34	55.65	160025
2019-05-21	56.22	56.85	56.11	56.82	214349
2019-05-22	56.58	57.01	55.91	56.03	161689
2019-05-23	55.17	55.28	54.14	54.40	430373
2019-05-24	54.77	55.30	54.13	54.30	243760
2019-05-28	53.59	53.59	50.33	51.20	1186831
2019-05-29	51.09	52.82	50.78	52.67	755692
2019-05-30	52.91	53.33	51.56	51.88	371271
2019-05-31	51.00	51.46	50.40	50.73	259492
2019-06-03	50.68	52.57	50.56	52.50	644583
2019-06-04	53.73	56.43	53.73	55.69	773550
2019-06-05	55.85	56.02	54.72	55.37	463644
2019-06-06	55.12	55.94	54.45	55.89	562479
2019-06-07	56.00	56.39	55.64	55.95	205375
2019-06-10	56.36	57.77	56.36	57.74	249998
2019-06-11	58.44	59.01	56.86	57.02	284422
2019-06-12	56.75	56.91	56.00	56.56	213793
2019-06-13	56.81	57.51	56.55	57.46	229270
2019-06-14	57.17	57.50	56.56	56.57	351776
2019-06-17	56.72	57.13	56.21	56.32	231830
2019-06-18	57.00	57.86	56.86	57.45	224511
2019-06-19	57.54	58.00	57.26	57.51	123447
2019-06-20	58.35	58.63	57.34	57.56	160110
2019-06-21	57.17	57.35	56.06	57.15	462116
2019-06-24	57.10	57.35	56.52	56.53	219099
2019-06-25	56.62	57.22	55.93	56.50	221013
2019-06-26	56.74	57.37	55.80	57.02	349755
2019-06-27	57.07	58.92	57.07	58.88	610113
2019-06-28	58.93	60.82	58.76	60.60	911857
2019-07-01	61.44	61.55	59.92	60.07	530094
2019-07-02	60.11	60.64	59.02	59.14	384517
2019-07-03	59.35	59.60	59.00	59.42	156555
2019-07-05	59.03	59.31	58.32	58.90	191753
2019-07-08	58.64	59.01	58.46	58.75	342492
2019-07-09	58.27	58.63	57.57	58.43	386635
2019-07-10	58.89	59.20	58.64	58.82	242439
2019-07-11	58.72	59.15	57.63	58.30	217965
2019-07-12	58.09	59.07	57.94	58.90	241348
2019-07-15	58.96	59.43	58.45	59.05	314133
2019-07-16	59.13	59.74	58.54	58.74	319950
2019-07-17	58.67	58.99	58.24	58.71	251863
2019-07-18	58.71	60.69	58.63	60.31	306891
2019-07-19	60.59	61.29	60.34	60.37	226326
2019-07-22	60.53	61.48	60.28	60.50	249635
2019-07-23	60.77	62.05	60.73	61.85	309325
2019-07-24	61.66	64.32	61.47	64.30	686910
2019-07-25	64.10	64.10	61.29	62.41	720262
2019-07-26	62.38	63.92	62.38	63.63	406466
2019-07-29	63.37	63.70	62.70	63.22	253550
2019-07-30	62.53	62.89	62.09	62.86	397556
2019-07-31	62.98	64.20	62.66	63.05	338741
2019-08-01	62.95	64.01	60.61	61.03	351342
2019-08-02	60.57	60.57	59.26	60.46	209762
2019-08-05	59.07	59.71	58.57	59.21	352341
2019-08-06	59.50	60.41	59.06	60.25	264832
2019-08-07	59.24	60.29	58.47	59.62	265373
2019-08-08	60.29	62.26	60.29	62.17	352239
2019-08-09	61.86	61.86	60.00	60.51	305906
2019-08-12	60.06	60.76	59.50	60.49	184048
2019-08-13	60.13	62.87	60.13	61.74	216143
2019-08-14	60.57	60.67	58.98	59.24	340812
2019-08-15	59.71	59.89	58.84	59.39	224822
2019-08-16	59.71	61.50	59.71	61.37	302875
2019-08-19	62.50	62.73	61.98	62.34	164092
2019-08-20	62.28	62.64	61.92	62.23	161189
2019-08-21	63.00	63.68	62.58	63.18	203059
2019-08-22	63.44	63.54	62.15	62.58	172227
2019-08-23	62.09	62.57	60.10	60.44	277573
2019-08-26	61.34	61.34	60.38	60.79	188322
2019-08-27	61.36	61.50	60.12	60.16	200393
2019-08-28	59.84	61.23	59.63	60.59	188257
2019-08-29	61.36	62.41	61.30	62.11	170567
2019-08-30	62.51	62.87	62.10	62.47	155644
2019-09-03	61.72	61.93	60.31	60.57	207858
2019-09-04	61.38	62.98	61.12	62.83	267199
2019-09-05	63.77	65.13	63.50	64.62	282644
2019-09-06	64.62	64.73	63.53	63.67	200794
2019-09-09	64.09	65.34	63.64	65.00	357086
2019-09-10	64.82	65.10	63.36	64.40	367716
2019-09-11	64.78	65.70	63.72	65.66	343494
2019-09-12	65.94	66.31	64.95	65.95	287164
2019-09-13	66.47	67.11	65.90	66.56	296640
2019-09-16	65.91	67.07	65.78	66.61	313003
2019-09-17	66.20	66.20	64.83	65.48	172490
2019-09-18	65.30	65.70	64.85	65.43	227638
2019-09-19	65.63	65.95	64.12	64.17	263208
2019-09-20	64.30	64.72	63.44	63.54	536131
2019-09-23	63.15	63.46	61.96	62.20	280162
2019-09-24	62.36	63.00	60.97	61.80	397318
2019-09-25	61.92	63.74	61.35	63.50	262555
2019-09-26	63.29	64.14	63.29	63.65	241912
2019-09-27	64.05	64.15	61.38	61.44	214520
2019-09-30	61.83	63.31	61.65	62.86	308207
2019-10-01	63.52	63.69	60.03	60.15	258786
2019-10-02	59.56	59.71	58.51	58.68	268941
2019-10-03	58.30	58.62	56.98	58.48	258098
2019-10-04	58.46	59.37	58.13	59.28	209951
2019-10-07	58.98	59.58	58.40	58.90	167974
2019-10-08	58.15	58.48	57.28	57.41	224515
2019-10-09	58.34	58.34	57.39	57.93	106731
2019-10-10	58.20	58.68	57.85	57.99	122648
2019-10-11	59.21	60.48	58.94	59.21	265465
2019-10-14	58.77	59.43	58.33	58.95	143078
2019-10-15	59.10	60.60	59.10	60.18	293201
2019-10-16	59.98	60.47	59.78	59.97	273681
2019-10-17	60.50	61.36	60.21	61.27	222638
2019-10-18	60.87	61.99	60.86	61.20	350575
2019-10-21	62.03	62.73	61.18	61.51	212144
2019-10-22	61.44	61.44	60.48	60.76	265811
2019-10-23	60.85	61.05	59.52	59.71	317976
2019-10-24	60.70	66.00	60.16	63.07	784293
2019-10-25	62.81	63.95	62.54	63.81	253404
2019-10-28	64.09	65.20	64.05	64.79	228591
2019-10-29	64.53	65.16	64.52	64.98	188714
2019-10-30	64.93	65.10	64.51	64.96	235946
2019-10-31	64.58	64.59	63.29	63.59	245800
2019-11-01	64.30	65.60	63.78	65.12	204795
2019-11-04	65.42	66.34	64.50	66.15	253290
2019-11-05	66.63	67.76	66.23	67.37	282912
2019-11-06	67.08	67.62	66.89	67.31	230891
2019-11-07	68.08	68.61	66.95	67.22	179463
2019-11-08	67.08	67.41	66.72	66.98	195602
2019-11-11	66.22	67.30	66.18	66.64	141418
2019-11-12	66.73	66.73	65.39	66.01	371202
2019-11-13	65.34	66.45	65.01	66.34	230445
2019-11-14	66.50	66.80	66.07	66.66	165254
2019-11-15	67.17	67.36	66.50	67.06	182284
2019-11-18	66.63	66.68	65.92	66.53	301967
2019-11-19	67.00	67.14	66.33	66.68	189884
2019-11-20	66.16	66.77	65.41	66.05	321559
2019-11-21	66.22	66.22	65.10	65.26	231227
2019-11-22	65.77	65.89	64.65	64.68	166206
2019-11-25	64.90	66.36	64.82	66.06	168778
2019-11-26	66.09	67.04	66.09	66.83	198664
2019-11-27	67.20	67.20	66.43	67.00	167586
2019-11-29	66.65	67.08	66.16	67.01	447219
2019-12-02	67.02	67.14	66.06	67.07	248760
2019-12-03	65.99	66.96	65.67	66.94	272187
2019-12-04	67.20	67.77	66.64	66.93	215873
2019-12-05	67.00	67.49	66.47	66.92	150462
2019-12-06	67.74	68.41	67.45	68.20	294211
2019-12-09	67.91	68.16	67.46	68.06	299505
2019-12-10	68.08	68.37	67.71	68.09	287987
2019-12-11	68.35	68.46	67.28	68.23	208572
2019-12-12	68.00	69.39	67.60	69.20	406707
2019-12-13	69.11	69.96	68.72	69.88	254526
2019-12-16	70.34	70.70	68.98	69.20	294445
2019-12-17	69.35	69.63	69.00	69.21	198883
2019-12-18	69.42	69.42	67.89	68.68	256503
2019-12-19	68.61	69.44	68.23	69.26	185512
2019-12-20	69.50	70.61	69.36	70.24	994940
2019-12-23	70.24	70.79	69.10	70.19	187597
2019-12-24	70.19	70.99	69.71	70.80	167787
2019-12-26	70.79	71.31	70.55	71.15	245996
2019-12-27	71.40	71.71	70.87	71.15	255860
2019-12-30	71.25	71.96	70.55	71.67	237525
2019-12-31	71.48	72.66	70.96	70.97	303000
2020-01-02	71.60	71.73	70.05	71.19	256831
2020-01-03	69.81	70.98	69.75	70.79	304324
2020-01-06	69.98	70.53	69.52	70.27	218735
2020-01-07	69.95	70.41	69.38	69.46	279882
2020-01-08	69.77	70.43	69.44	69.95	229270
2020-01-09	71.00	71.02	70.41	70.64	190004
2020-01-10	70.61	70.86	69.94	70.49	162567
2020-01-13	70.66	70.66	69.98	70.31	189870
2020-01-14	70.32	70.56	69.75	69.93	202337
2020-01-15	69.80	70.45	69.46	69.92	162721
2020-01-16	70.50	70.95	70.31	70.60	159672
2020-01-17	70.97	71.00	69.82	69.99	127283
2020-01-21	69.68	69.84	68.67	69.25	153978
2020-01-22	69.62	70.33	69.39	69.89	186301
2020-01-23	69.72	69.88	68.98	69.63	160676
2020-01-24	69.71	69.89	68.93	69.34	145815
2020-01-27	67.97	69.38	66.63	68.85	205086
2020-01-28	69.17	70.13	69.01	69.96	176909
2020-01-29	70.15	70.34	69.19	69.32	212370
2020-01-30	68.73	69.76	68.48	69.70	192412
2020-01-31	69.38	69.71	67.64	67.69	311563
2020-02-03	68.08	69.52	68.08	68.91	211917
2020-02-04	70.01	70.60	69.68	69.97	147671
2020-02-05	70.91	71.99	70.23	71.94	174873
2020-02-06	72.00	72.00	69.78	69.82	131122
2020-02-07	69.50	69.65	68.42	68.43	112750
2020-02-10	68.12	68.63	67.80	68.11	263925
2020-02-11	68.52	68.96	68.08	68.22	446344
2020-02-12	68.79	68.88	67.74	68.46	351544
2020-02-13	66.53	67.84	64.28	64.71	615200
2020-02-14	64.90	64.90	62.87	63.02	328560
2020-02-18	62.97	63.18	61.01	61.79	490838
2020-02-19	61.07	61.67	60.06	61.25	464079
2020-02-20	60.90	61.44	60.02	61.39	412362
2020-02-21	61.27	61.31	60.63	60.81	188077
2020-02-24	58.82	58.99	57.33	57.35	232556
2020-02-25	57.40	57.64	55.03	55.26	528278
2020-02-26	55.91	57.42	55.52	57.38	546464
2020-02-27	56.10	56.61	53.45	53.47	728806
2020-02-28	51.62	52.59	49.63	50.71	666877
2020-03-02	51.07	51.42	50.11	50.93	540304
2020-03-03	50.98	51.77	48.13	48.66	402483
2020-03-04	49.60	50.26	48.35	50.18	312229
2020-03-05	48.86	49.40	45.76	46.56	374174
2020-03-06	44.75	46.21	44.05	45.29	362758
2020-03-09	41.62	43.52	38.14	38.17	678359
2020-03-10	39.82	41.33	39.24	41.22	885915
2020-03-11	39.69	40.39	38.84	39.87	552434
2020-03-12	37.41	37.41	34.28	35.26	770466
2020-03-13	37.16	40.98	35.85	40.98	903382
2020-03-16	35.30	37.99	32.05	32.35	947812
2020-03-17	32.96	35.51	30.84	33.07	925759
2020-03-18	30.74	33.77	29.04	33.39	960029
2020-03-19	33.08	37.61	32.00	36.94	792915
2020-03-20	37.03	37.66	33.74	33.97	858035
2020-03-23	34.33	34.69	30.06	32.35	706909
2020-03-24	33.35	34.81	31.78	32.81	801091
2020-03-25	32.59	35.20	31.52	33.14	660025
2020-03-26	33.27	35.70	33.27	34.84	655857
2020-03-27	33.43	34.92	33.06	33.67	494825
2020-03-30	34.25	36.03	33.22	35.16	576064
2020-03-31	34.85	35.70	33.93	35.32	620434
2020-04-01	33.49	34.34	31.47	31.94	545096
2020-04-02	31.49	32.77	31.05	32.17	513072
2020-04-03	31.64	32.59	30.15	31.26	406190
2020-04-06	32.90	34.62	32.88	33.01	580460
2020-04-07	34.69	36.28	33.70	34.11	502526
2020-04-08	34.91	37.72	34.10	37.11	402602
2020-04-09	38.41	40.42	38.00	39.83	353732
2020-04-13	39.33	39.33	36.38	37.15	230685
2020-04-14	37.87	39.39	37.35	39.12	410848
2020-04-15	37.16	38.06	36.03	37.42	318970
2020-04-16	37.31	37.35	34.97	36.17	316110
2020-04-17	37.71	39.27	37.29	38.69	257407
2020-04-20	37.09	38.36	36.50	37.41	257207
2020-04-21	36.35	37.41	36.07	36.90	313682
2020-04-22	38.06	38.29	37.21	37.43	213269
2020-04-23	37.52	39.23	37.52	38.77	314554
2020-04-24	39.20	39.82	38.29	39.29	275249
2020-04-27	39.93	42.06	39.63	41.71	297267
2020-04-28	43.39	44.70	42.83	44.21	437425
2020-04-29	45.90	48.24	45.56	47.99	517456
2020-04-30	46.48	47.13	45.32	46.45	502322
2020-05-01	50.25	55.65	50.17	53.04	1340034
2020-05-04	52.25	53.31	50.71	52.47	819930
2020-05-05	53.78	54.70	52.30	52.30	628702
2020-05-06	52.40	52.89	51.40	51.63	325633
2020-05-07	52.72	53.85	51.78	52.07	391657
2020-05-08	53.63	55.20	52.53	54.77	406404
2020-05-11	53.42	54.13	52.69	53.89	549127
2020-05-12	53.74	54.36	52.14	52.15	413855
2020-05-13	51.48	51.67	50.07	51.15	434663
2020-05-14	50.85	51.52	48.67	51.48	323398
2020-05-15	50.99	52.40	50.79	52.22	270213
2020-05-18	55.00	58.22	54.63	57.86	405839
2020-05-19	57.23	59.29	57.01	57.49	401778
2020-05-20	58.80	60.34	58.48	59.33	267845
2020-05-21	59.34	60.56	58.65	59.70	299721
2020-05-22	59.78	60.34	59.15	59.81	196090
2020-05-26	62.66	63.25	61.75	61.94	333768
2020-05-27	63.69	64.98	62.26	64.90	363725
2020-05-28	65.89	65.89	63.04	63.31	313816
2020-05-29	62.28	62.89	61.06	61.59	436266
2020-06-01	62.34	64.35	61.94	62.94	305448
2020-06-02	63.21	63.81	62.78	63.31	220995
2020-06-03	64.99	65.69	64.41	65.06	364058
2020-06-04	64.75	66.10	63.97	65.37	212728
2020-06-05	68.00	71.72	67.75	70.46	427010
2020-06-08	70.49	71.88	70.44	70.68	321224
2020-06-09	68.91	69.89	68.42	68.70	328992
2020-06-10	68.58	69.49	67.35	67.76	353831
2020-06-11	64.24	64.70	58.99	59.00	561601
2020-06-12	61.70	61.93	56.79	59.05	696758
2020-06-15	56.64	61.72	55.98	61.17	680558
2020-06-16	64.20	64.81	62.84	63.89	382548
2020-06-17	64.47	64.84	63.34	63.88	327815
2020-06-18	62.91	64.95	62.91	64.07	294984
2020-06-19	64.86	65.09	62.37	64.00	767742
2020-06-22	63.23	64.84	62.50	64.79	247884
2020-06-23	65.70	65.94	63.89	65.46	292393
2020-06-24	64.25	64.49	62.05	62.18	275871
2020-06-25	61.90	64.00	61.60	63.92	333134
2020-06-26	63.39	64.01	62.30	62.96	536476
2020-06-29	63.89	66.00	63.28	65.64	347505
2020-06-30	65.16	67.22	65.16	66.68	388315
2020-07-01	66.78	67.05	65.32	65.38	262660
2020-07-02	66.87	66.98	64.48	64.69	219724
2020-07-06	66.14	66.14	64.17	65.44	310994
2020-07-07	64.71	65.37	63.43	63.66	262865
2020-07-08	63.45	64.46	62.36	63.96	328629
2020-07-09	63.64	63.87	62.27	63.48	399687
2020-07-10	63.69	65.22	63.02	65.07	261807
2020-07-13	66.07	67.86	64.67	66.33	304538
2020-07-14	66.27	67.02	64.70	66.94	291301
2020-07-15	69.28	70.90	67.86	69.03	425575
2020-07-16	68.92	69.39	67.40	67.69	274099
2020-07-17	67.71	68.25	66.66	67.65	215775
2020-07-20	67.11	68.27	66.70	68.21	260801
2020-07-21	68.83	69.78	67.97	68.45	319234
2020-07-22	67.88	69.44	67.62	69.27	287049
2020-07-23	68.54	70.71	68.54	69.92	222220
2020-07-24	69.55	69.90	68.28	68.40	145808
2020-07-27	67.99	68.82	67.52	68.40	197304
2020-07-28	68.17	68.61	66.21	66.46	274725
2020-07-29	66.91	68.81	66.27	68.73	269326
2020-07-30	67.91	71.00	66.44	70.39	394876
2020-07-31	70.23	70.23	65.91	68.46	286889
2020-08-03	69.00	69.77	68.20	68.58	188817
2020-08-04	68.32	68.58	66.93	68.15	250496
2020-08-05	69.12	69.26	67.57	68.95	220076
2020-08-06	69.18	69.75	68.58	69.39	221230
2020-08-07	69.07	71.41	69.07	71.27	235863
2020-08-10	71.70	73.62	71.61	72.48	217207
2020-08-11	73.32	74.78	72.69	72.83	292333
2020-08-12	73.48	73.48	71.64	73.04	197766
2020-08-13	72.25	73.05	71.96	72.60	205111
2020-08-14	71.81	73.21	71.74	72.87	135304
2020-08-17	72.85	73.01	72.10	72.89	198228
2020-08-18	72.56	72.74	71.36	71.76	234039
2020-08-19	71.79	71.93	71.08	71.48	356104
2020-08-20	70.61	70.83	69.89	69.89	340101
2020-08-21	69.54	70.44	68.80	70.40	269817
2020-08-24	72.00	73.00	71.24	72.60	184911
2020-08-25	73.35	73.35	71.20	72.37	100245
2020-08-26	72.13	72.53	71.16	71.70	158524
2020-08-27	72.33	72.75	71.38	72.27	158699
2020-08-28	72.85	72.88	72.05	72.83	119103
2020-08-31	72.51	73.12	71.37	71.77	252233
2020-09-01	71.40	73.45	71.25	73.33	140352
2020-09-02	73.41	74.85	73.36	74.64	177217
2020-09-03	74.78	74.78	71.06	71.23	189536
2020-09-04	72.27	72.53	69.27	70.73	159773
2020-09-08	70.13	70.20	69.12	69.41	207273
2020-09-09	69.94	70.83	69.62	70.51	225722
2020-09-10	70.85	71.22	69.61	70.03	247332
2020-09-11	70.50	70.89	69.78	70.33	229622
2020-09-14	70.94	71.45	69.74	69.95	174754
2020-09-15	70.40	70.63	69.49	69.60	147901
2020-09-16	69.99	70.43	69.16	69.36	225553
2020-09-17	68.36	69.65	68.24	69.05	240081
2020-09-18	69.54	69.54	67.07	67.69	726156
2020-09-21	66.18	66.38	62.46	64.39	297348
2020-09-22	64.83	65.55	63.66	64.36	231265
2020-09-23	64.51	65.03	62.41	62.48	272207
2020-09-24	62.78	64.01	61.70	63.54	156666
2020-09-25	62.95	64.05	62.56	63.92	208568
2020-09-28	64.86	65.93	64.86	65.27	189464
2020-09-29	65.27	65.36	63.40	64.06	209955
2020-09-30	64.51	65.42	63.04	63.56	219485
2020-10-01	63.89	64.62	63.00	63.89	282313
2020-10-02	62.88	66.95	62.21	66.40	225526
2020-10-05	66.94	68.29	66.45	67.66	181644
2020-10-06	68.28	69.89	67.71	68.48	256927
2020-10-07	69.34	70.88	69.34	70.53	220082
2020-10-08	71.10	71.91	70.33	71.11	158771
2020-10-09	72.00	72.00	69.16	69.27	139987
2020-10-12	69.19	70.74	69.19	70.29	138723
2020-10-13	69.54	70.61	69.27	70.24	189127
2020-10-14	70.24	71.25	69.98	70.04	80963
2020-10-15	69.15	71.62	68.74	71.49	127942
2020-10-16	71.35	72.05	70.35	71.80	179869
2020-10-19	72.01	72.39	69.99	70.05	170865
2020-10-20	70.91	71.91	69.08	69.39	111419
2020-10-21	69.15	70.05	68.50	68.53	125110
2020-10-22	69.10	71.12	68.52	71.06	226224
2020-10-23	71.52	71.52	69.10	70.36	123999
2020-10-26	69.46	70.10	67.52	68.52	147853
2020-10-27	68.28	69.56	67.98	69.08	173276
2020-10-28	67.46	67.93	65.72	66.04	249689
2020-10-29	69.00	69.38	66.69	67.30	441935
2020-10-30	66.94	67.68	65.21	66.68	300100
2020-11-02	67.83	69.34	67.24	69.27	340834
2020-11-03	70.54	72.28	70.48	71.45	280912
2020-11-04	70.27	73.12	70.21	72.30	201715
2020-11-05	73.00	74.62	72.83	73.07	179370
2020-11-06	73.58	73.95	70.38	70.59	118361
2020-11-09	75.50	82.14	75.29	78.59	385500
2020-11-10	80.09	84.36	79.14	82.91	613308
2020-11-11	83.15	83.15	79.12	80.03	149670
2020-11-12	78.74	78.98	76.41	77.46	239332
2020-11-13	78.13	80.28	77.71	80.08	178703
2020-11-16	82.79	84.83	81.12	84.66	290621
2020-11-17	83.23	85.51	82.05	84.34	361536
2020-11-18	84.70	85.65	82.51	82.52	213697
2020-11-19	82.02	82.26	79.35	80.35	190258
2020-11-20	79.82	80.11	78.66	79.60	505172
2020-11-23	80.89	83.16	80.89	81.81	315303
2020-11-24	83.21	83.41	81.25	82.13	625993
2020-11-25	81.88	82.16	81.15	81.53	303954
2020-11-27	80.97	81.00	79.33	80.42	78621
2020-11-30	79.97	80.68	77.90	78.18	221199
2020-12-01	79.76	80.38	78.54	78.78	213805
2020-12-02	78.85	79.15	77.45	78.20	162584
2020-12-03	78.36	79.57	77.68	78.87	220936
2020-12-04	79.58	82.63	79.34	82.46	149725
2020-12-07	82.13	82.83	81.20	82.44	154955
2020-12-08	81.40	83.88	81.40	83.65	311989
2020-12-09	84.19	84.80	83.65	83.82	202313
2020-12-10	83.02	84.26	82.62	83.95	142815
2020-12-11	82.89	84.69	82.01	83.51	211248
2020-12-14	84.56	85.49	83.72	83.73	278205
2020-12-15	84.79	85.86	83.22	85.55	183147
2020-12-16	86.28	86.72	84.96	86.66	257920
2020-12-17	86.90	87.48	85.73	86.06	281983
2020-12-18	86.33	86.52	84.52	84.96	827473
2020-12-21	82.74	84.01	79.51	83.86	312227
2020-12-22	83.69	84.02	82.51	82.70	179751
2020-12-23	83.65	84.49	83.59	84.16	203890
2020-12-24	84.51	85.12	83.64	84.14	37756
2020-12-28	85.20	85.87	84.67	84.95	136914
2020-12-29	85.28	85.62	82.33	83.77	176761
2020-12-30	83.85	84.47	82.44	83.12	130675
2020-12-31	82.99	84.29	82.43	83.53	163116
2021-01-04	84.22	84.22	79.99	80.56	217922
2021-01-05	80.72	83.04	80.72	82.42	209329
2021-01-06	83.56	87.99	83.56	87.39	273037
2021-01-07	87.35	89.14	86.90	89.01	179304
2021-01-08	89.21	90.25	88.51	89.63	272778
2021-01-11	88.31	90.09	88.31	88.93	175364
2021-01-12	89.08	91.58	88.58	91.47	157109
2021-01-13	91.21	91.25	89.40	90.28	251846
2021-01-14	90.75	92.00	90.29	90.88	162862
2021-01-15	89.56	89.76	85.69	85.84	216360
2021-01-19	86.54	87.67	85.75	87.59	200445
2021-01-20	88.03	90.82	88.03	90.29	231859
2021-01-21	90.61	90.77	89.09	89.38	157365
2021-01-22	88.22	90.54	87.85	90.41	150598
2021-01-25	89.53	91.03	88.20	90.30	155359
2021-01-26	91.04	91.04	88.51	88.75	117381
2021-01-27	86.71	86.71	83.64	84.37	199864
2021-01-28	85.90	87.40	85.00	86.67	227092
2021-01-29	86.39	86.39	82.69	82.91	193740
2021-02-01	84.01	86.47	82.98	85.97	197283
2021-02-02	87.49	87.76	85.44	87.20	127197
2021-02-03	86.72	88.34	86.39	88.15	160271
2021-02-04	88.34	90.21	87.29	89.66	108714
2021-02-05	90.94	90.94	87.93	89.20	139036
2021-02-08	89.74	92.83	89.18	92.82	180262
2021-02-09	92.00	93.18	90.62	93.07	172444
2021-02-10	93.82	95.36	93.07	94.42	287316
2021-02-11	97.55	100.97	89.58	93.26	455941
2021-02-12	92.55	93.37	91.26	93.07	231223
2021-02-16	93.50	95.14	92.51	94.34	210371
2021-02-17	93.04	95.95	92.86	95.25	173477
2021-02-18	94.21	95.24	92.52	92.55	147948
2021-02-19	92.83	94.75	92.80	94.16	168482
2021-02-22	93.15	96.01	93.15	95.80	186580
2021-02-23	94.83	97.85	94.76	97.58	354996
2021-02-24	97.00	98.41	95.26	97.95	255753
2021-02-25	98.24	98.24	93.77	93.87	182475
2021-02-26	93.98	95.13	91.31	92.97	257375
2021-03-01	94.93	95.82	93.13	95.64	253618
2021-03-02	95.30	95.30	92.21	92.31	169308
2021-03-03	92.80	95.30	92.36	93.14	234162
2021-03-04	93.02	93.86	89.33	90.52	208101
2021-03-05	92.62	93.45	89.99	93.01	310381
2021-03-08	93.72	95.79	93.12	93.68	220336
2021-03-09	94.60	94.60	93.08	93.41	224134
2021-03-10	93.87	96.49	92.35	95.69	210331
2021-03-11	96.20	97.19	94.85	97.03	132659
2021-03-12	97.04	99.97	97.04	99.71	213123
2021-03-15	98.95	99.59	97.62	98.65	149034
2021-03-16	98.28	99.11	96.67	98.61	173556
2021-03-17	98.95	99.17	96.86	99.09	175293
2021-03-18	99.40	102.78	98.37	100.48	349287
2021-03-19	100.29	100.96	98.58	100.04	588406
2021-03-22	99.40	100.23	97.19	98.94	211260
2021-03-23	97.15	98.23	95.61	96.48	207639
2021-03-24	97.27	98.74	94.74	94.78	213331
2021-03-25	94.37	96.49	92.42	95.88	189016
2021-03-26	97.24	97.24	94.61	96.52	207554
2021-03-29	95.70	96.17	92.18	92.32	213471
2021-03-30	92.65	95.11	91.34	94.47	283642
2021-03-31	94.80	96.47	94.23	95.44	219611
2021-04-01	95.68	98.69	95.68	98.56	178235
2021-04-05	99.25	99.73	98.07	99.63	171498
2021-04-06	99.21	100.86	99.21	100.62	188215
2021-04-07	100.50	100.81	99.90	100.58	194152
2021-04-08	100.97	103.53	100.00	103.36	157401
2021-04-09	103.25	105.82	103.25	105.73	226570
2021-04-12	105.43	105.54	103.56	104.84	245944
2021-04-13	104.29	106.53	103.99	106.22	228691
2021-04-14	105.87	109.48	105.67	108.04	197348
2021-04-15	108.97	109.00	107.12	107.88	188535
2021-04-16	109.26	109.86	108.49	109.40	209940
2021-04-19	109.04	109.59	108.02	109.03	249774
2021-04-20	108.72	109.03	103.85	105.27	230799
2021-04-21	104.88	107.51	104.88	105.99	165922
2021-04-22	106.56	106.56	103.30	103.41	278809
2021-04-23	104.02	107.44	104.00	106.52	156549
2021-04-26	107.44	107.70	105.76	105.93	144722
2021-04-27	106.09	107.59	106.03	107.36	145545
2021-04-28	107.30	109.23	106.96	108.37	180014
2021-04-29	109.53	110.52	102.92	104.68	342696
2021-04-30	103.97	105.68	103.47	105.18	229599
2021-05-03	105.95	106.48	104.35	104.59	201564
2021-05-04	104.11	104.33	102.93	103.18	187989
2021-05-05	103.09	104.20	100.91	103.65	149848
2021-05-06	103.95	104.34	102.12	104.34	128681
2021-05-07	103.87	107.34	103.87	107.04	272581
2021-05-10	106.88	107.26	105.04	105.14	207756
2021-05-11	102.86	104.66	101.59	102.19	139899
2021-05-12	101.35	102.20	99.31	99.69	259646
2021-05-13	100.18	102.00	99.27	100.85	375332
2021-05-14	101.96	102.93	100.87	102.80	266509
2021-05-17	101.62	103.41	101.00	103.28	193938
2021-05-18	103.30	103.50	100.99	101.06	190306
2021-05-19	99.04	100.71	97.40	100.67	134770
2021-05-20	100.47	101.26	99.47	100.92	109655
2021-05-21	102.32	102.95	100.91	101.34	117168
2021-05-24	101.75	103.23	101.45	102.88	89591
2021-05-25	103.16	103.57	101.94	101.95	177385
2021-05-26	102.29	102.97	101.41	102.04	180292
2021-05-27	103.56	104.68	103.03	104.13	250785
2021-05-28	104.56	104.56	102.62	103.09	207978
2021-06-01	103.91	104.84	102.90	103.90	264519
2021-06-02	104.19	104.19	99.26	99.84	264331
2021-06-03	99.36	100.50	98.17	100.03	142468
2021-06-04	100.77	101.26	99.30	99.84	132817
2021-06-07	99.72	99.72	97.85	97.94	220296
2021-06-08	98.08	101.00	97.53	100.56	119426
2021-06-09	100.39	100.90	99.83	100.23	141210
2021-06-10	100.84	100.84	99.25	99.90	197192
2021-06-11	100.30	101.52	100.24	101.46	99571
2021-06-14	101.72	101.73	100.73	101.21	96703
2021-06-15	101.59	103.04	100.62	102.41	173345
2021-06-16	101.86	101.86	100.01	100.97	163663
2021-06-17	100.68	100.68	97.28	97.97	125868
2021-06-18	96.58	96.58	92.97	93.18	472760
2021-06-21	94.44	96.06	93.81	95.98	211456
2021-06-22	96.27	97.57	94.72	97.40	116523
2021-06-23	97.11	97.74	96.11	96.26	205505
2021-06-24	96.94	97.79	95.91	97.74	134496
2021-06-25	97.89	99.23	97.64	98.40	438591
2021-06-28	98.26	98.41	96.16	96.50	253545
2021-06-29	96.62	98.00	96.62	97.09	112869
2021-06-30	96.33	97.45	96.33	96.93	184863
2021-07-01	99.21	99.23	97.50	98.22	233161
2021-07-02	97.51	98.16	93.99	94.57	194622
2021-07-06	94.25	94.98	91.61	93.18	200388
2021-07-07	92.99	95.10	92.46	94.38	230849
2021-07-08	92.71	95.52	92.45	93.37	202841
2021-07-09	95.03	96.62	95.03	96.25	141624
2021-07-12	95.24	97.07	95.24	96.88	127840
2021-07-13	96.25	96.78	95.65	96.52	179549
2021-07-14	97.30	98.24	96.73	97.12	170706
2021-07-15	96.48	97.55	95.93	96.19	136102
2021-07-16	97.22	97.27	94.96	95.06	145150
2021-07-19	92.94	95.16	92.81	93.36	213111
2021-07-20	93.37	97.72	93.37	96.79	294034
2021-07-21	97.80	98.90	96.96	97.57	168117
2021-07-22	96.92	97.65	95.42	95.51	164719
2021-07-23	96.81	97.86	96.43	97.24	156469
2021-07-26	97.87	98.20	96.93	97.56	151062
2021-07-27	96.47	98.08	96.47	97.20	198953
2021-07-28	98.00	98.74	96.03	97.44	312320
2021-07-29	98.03	102.73	97.68	101.27	171562
2021-07-30	100.77	101.60	99.73	101.13	197138
2021-08-02	101.42	103.46	100.56	100.67	185731
2021-08-03	100.98	103.12	99.64	102.69	242372
2021-08-04	100.90	102.64	99.39	99.53	223285
2021-08-05	100.24	103.14	100.20	102.88	143535
2021-08-06	103.04	104.36	102.52	104.24	168901
2021-08-09	104.23	104.25	102.28	102.40	177699
2021-08-10	102.00	104.60	101.61	104.49	151000
2021-08-11	104.09	107.00	103.94	106.94	221730
2021-08-12	107.00	108.20	106.53	106.93	203649
2021-08-13	106.71	106.89	105.71	106.31	105906
2021-08-16	105.75	107.64	104.42	107.04	173009
2021-08-17	106.39	106.72	104.28	104.99	176896
2021-08-18	104.50	105.74	102.89	103.05	166453
2021-08-19	101.65	103.27	101.65	102.73	194870
2021-08-20	102.38	105.62	102.02	105.54	298331
2021-08-23	105.00	107.74	104.87	107.16	243516
2021-08-24	108.08	109.08	107.72	108.43	192754
2021-08-25	108.36	111.83	108.27	110.60	221892
2021-08-26	110.71	111.39	109.61	109.90	196904
2021-08-27	110.07	114.22	110.07	113.33	215677
2021-08-30	113.53	113.53	112.24	112.40	161731
2021-08-31	111.97	113.25	111.39	112.19	248138
2021-09-01	112.66	113.66	110.87	112.78	170499
2021-09-02	113.55	114.45	112.59	113.84	191157
2021-09-03	113.24	113.88	112.86	113.04	150085
2021-09-07	112.54	113.49	111.03	112.00	211499
2021-09-08	111.99	112.87	111.61	112.73	169584
2021-09-09	112.78	114.24	112.17	112.55	210258
2021-09-10	113.49	113.78	111.58	112.05	186531
2021-09-13	113.04	113.04	111.66	112.74	151276
2021-09-14	112.93	112.98	110.62	110.90	221620
2021-09-15	111.50	112.53	111.24	111.84	293426
2021-09-16	112.16	112.33	109.36	110.73	274845
2021-09-17	110.94	110.94	108.78	110.18	696296
2021-09-20	107.32	111.35	105.54	111.19	478653
2021-09-21	112.16	112.16	110.50	110.98	315834
2021-09-22	112.24	113.97	110.86	113.26	238825
2021-09-23	113.82	116.91	113.82	116.04	214132
2021-09-24	115.44	116.67	115.37	115.57	155030
2021-09-27	115.79	118.26	115.70	117.35	249031
2021-09-28	117.36	117.64	115.34	116.19	218927
2021-09-29	116.34	116.96	115.04	115.28	149881
2021-09-30	116.33	116.62	113.11	113.14	148748
2021-10-01	113.70	116.71	113.13	116.00	153663
2021-10-04	115.75	116.75	114.96	115.79	189180
2021-10-05	116.46	118.40	115.88	116.98	191589
2021-10-06	115.62	117.97	114.34	117.91	160152
2021-10-07	118.00	122.47	117.99	122.41	286739
2021-10-08	122.13	125.35	122.11	123.35	219673
2021-10-11	123.21	124.09	120.56	120.64	208161
2021-10-12	120.78	121.91	119.36	119.79	222253
2021-10-13	119.68	119.74	117.02	117.68	198547
2021-10-14	119.13	120.86	117.79	118.55	261610
2021-10-15	120.36	120.98	118.68	118.70	260709
2021-10-18	118.36	119.20	118.05	118.55	145559
2021-10-19	118.79	119.64	117.58	118.39	163884
2021-10-20	118.06	118.87	116.50	117.85	175214
2021-10-21	117.49	118.30	116.69	117.18	230765
2021-10-22	117.69	118.97	117.64	118.61	161566
2021-10-25	118.00	119.79	117.42	117.62	370119
2021-10-26	117.91	118.34	116.50	116.55	188025
2021-10-27	116.34	117.74	114.80	114.80	216619
2021-10-28	120.00	123.39	116.97	117.65	308406
2021-10-29	116.84	120.33	116.83	119.66	365645
2021-11-01	118.99	121.77	118.99	121.34	302160
2021-11-02	121.74	123.58	121.46	122.30	168983
2021-11-03	121.95	123.62	121.62	122.28	211932
2021-11-04	122.56	125.27	122.56	124.90	242616
2021-11-05	126.83	128.22	126.20	127.75	346952
2021-11-08	128.49	129.19	127.32	128.38	265083
2021-11-09	128.19	128.93	127.43	127.46	207288
2021-11-10	127.60	128.00	125.00	125.68	156762
2021-11-11	125.66	129.36	125.66	128.22	240112
2021-11-12	128.50	128.50	126.66	127.02	205315
2021-11-15	127.54	127.54	125.50	126.80	169277
2021-11-16	126.06	127.42	125.49	126.51	226456
2021-11-17	126.26	126.52	124.40	124.86	183836
2021-11-18	125.00	126.38	123.58	126.09	205053
2021-11-19	125.34	126.31	125.05	125.57	183898
2021-11-22	126.45	128.33	125.03	126.98	205453
2021-11-23	127.09	131.00	126.49	130.46	300751
2021-11-24	129.29	130.51	128.33	129.37	136429
2021-11-26	125.19	127.06	121.09	121.76	214509
2021-11-29	123.77	124.10	121.13	123.30	211557
2021-11-30	122.13	122.98	121.17	121.68	302122
2021-12-01	124.29	124.29	118.17	118.37	250555
2021-12-02	119.18	123.99	118.48	123.18	175172
2021-12-03	123.73	123.73	119.39	121.78	249641
2021-12-06	124.01	125.27	122.40	124.52	171797
2021-12-07	125.88	127.45	125.78	127.04	192677
2021-12-08	127.60	128.75	126.15	128.41	215841
2021-12-09	127.13	128.72	127.13	127.51	172791
2021-12-10	127.81	128.35	126.01	126.64	218779
2021-12-13	125.46	126.18	124.70	125.02	153139
2021-12-14	124.74	125.89	121.73	122.27	246508
2021-12-15	122.32	123.24	120.63	122.98	229014
2021-12-16	124.00	124.00	119.06	119.59	254988
2021-12-17	118.37	120.27	117.21	119.18	781713
2021-12-20	117.44	117.44	114.20	115.91	228979
2021-12-21	117.22	120.05	117.19	119.98	245579
2021-12-22	119.62	120.39	118.73	119.77	198704
2021-12-23	120.51	121.73	119.69	120.90	184169
2021-12-27	121.46	124.28	121.33	124.19	111433
2021-12-28	123.65	125.60	123.31	124.15	127522
2021-12-29	124.66	125.60	123.77	124.46	82316
2021-12-30	124.77	125.14	123.18	123.39	102025
2021-12-31	123.00	124.17	123.00	123.40	83287
2022-01-03	123.69	124.68	122.40	124.06	144480
2022-01-04	127.08	131.58	126.74	131.26	261626
2022-01-05	130.78	131.89	126.03	126.15	214081
2022-01-06	126.59	127.66	124.05	124.25	196805
2022-01-07	123.85	124.33	119.34	119.52	174329
2022-01-10	118.08	119.10	116.46	119.04	170199
2022-01-11	120.83	121.47	118.09	120.81	167499
2022-01-12	121.40	122.11	118.10	118.36	208855
2022-01-13	119.36	121.16	117.64	118.23	201326
2022-01-14	117.29	119.15	116.70	118.45	194226
2022-01-18	116.47	116.91	113.65	114.78	234588
2022-01-19	115.01	115.49	113.54	114.82	253913
2022-01-20	114.83	116.82	113.53	113.82	236565
2022-01-21	113.49	116.47	112.67	113.35	332053
2022-01-24	111.10	117.48	110.42	116.54	257431
2022-01-25	114.75	115.35	111.70	113.21	269739
2022-01-26	113.92	116.86	111.15	112.32	254647
2022-01-27	113.42	114.69	111.00	111.77	216694
2022-01-28	112.38	112.38	108.43	111.85	329654
2022-01-31	110.77	114.88	110.31	114.87	379105
2022-02-01	114.59	116.12	112.46	115.69	272140
2022-02-02	115.12	116.00	113.52	115.47	280434
2022-02-03	114.33	115.89	113.60	114.44	228685
2022-02-04	113.34	115.28	111.76	114.29	163679
2022-02-07	113.40	113.55	111.68	112.37	186428
2022-02-08	112.03	116.47	112.03	115.90	176138
2022-02-09	116.75	118.50	116.66	117.62	181203
2022-02-10	114.76	117.42	111.71	111.94	351857
2022-02-11	112.55	112.55	107.61	108.18	248755
2022-02-14	108.89	110.31	108.66	109.47	279167
2022-02-15	110.75	112.19	110.38	111.75	136442
2022-02-16	111.33	111.51	109.94	110.93	228094
2022-02-17	110.00	110.00	107.44	107.55	170384
2022-02-18	107.33	108.79	106.79	107.38	184773
2022-02-22	107.37	108.18	104.52	104.92	244908
2022-02-23	106.03	106.22	104.26	104.35	244205
2022-02-24	101.94	107.49	101.77	107.35	293758
2022-02-25	108.16	111.29	107.74	111.26	211074
2022-02-28	109.18	111.73	109.18	110.79	249475
2022-03-01	110.37	111.00	106.46	107.09	273006
2022-03-02	108.47	111.22	107.88	109.95	158384
2022-03-03	110.80	111.05	107.88	108.49	122102
2022-03-04	106.86	108.64	106.15	108.33	195657
2022-03-07	108.20	108.20	101.46	101.68	242157
2022-03-08	101.86	102.57	98.90	100.75	287852
2022-03-09	103.97	105.43	103.71	104.04	254432
2022-03-10	101.87	103.88	100.66	103.42	196856
2022-03-11	104.93	106.26	104.55	105.66	199135
2022-03-14	106.14	108.98	105.12	108.00	151187
2022-03-15	108.95	111.31	108.70	110.41	301704
2022-03-16	111.46	113.57	110.47	113.24	201939
2022-03-17	111.93	114.67	111.93	114.57	135503
2022-03-18	114.79	118.44	113.08	117.45	483089
2022-03-21	116.34	117.52	114.30	115.33	183486
2022-03-22	115.85	117.33	114.62	116.17	165014
2022-03-23	114.84	115.47	113.60	114.76	169376
2022-03-24	115.44	115.73	114.08	115.68	139037
2022-03-25	116.08	117.00	115.45	116.03	148016
2022-03-28	115.05	115.60	113.95	114.93	138698
2022-03-29	117.09	120.22	117.09	119.01	206597
2022-03-30	118.36	119.42	116.54	116.86	117824
2022-03-31	116.23	117.74	116.15	116.71	201170
2022-04-01	117.21	118.60	116.95	118.01	222861
2022-04-04	118.06	118.50	116.13	116.67	154669
2022-04-05	116.49	116.54	113.97	114.10	160119
2022-04-06	113.51	113.51	111.98	112.48	166231
2022-04-07	111.75	113.73	111.75	113.21	143065
2022-04-08	112.88	114.88	112.57	112.98	152947
2022-04-11	112.33	114.06	111.05	111.37	166068
2022-04-12	112.02	114.46	112.02	112.67	166610
2022-04-13	112.71	115.19	112.70	114.79	99021
2022-04-14	115.20	116.10	114.60	115.73	188657
2022-04-18	115.20	116.62	114.48	115.48	168036
2022-04-19	115.95	120.25	115.95	120.19	135509
2022-04-20	120.33	123.79	119.87	122.34	205314
2022-04-21	123.44	124.35	119.51	120.15	168286
2022-04-22	119.45	119.97	116.08	116.27	122162
2022-04-25	115.90	116.22	112.80	116.12	193314
2022-04-26	115.33	115.78	113.44	113.63	160745
2022-04-27	113.23	114.19	109.87	110.78	277761
2022-04-28	115.82	118.56	114.18	116.99	258670
2022-04-29	115.23	116.69	113.04	113.45	237194
2022-05-02	112.84	113.63	109.69	113.23	306743
2022-05-03	112.79	116.49	112.71	115.45	252700
2022-05-04	115.77	119.21	114.42	118.65	213484
2022-05-05	116.78	117.00	113.85	115.41	212730
2022-05-06	114.66	115.96	112.07	113.81	220012
2022-05-09	111.90	113.50	109.70	110.28	290765
2022-05-10	111.62	112.19	109.09	110.15	213912
2022-05-11	110.72	111.24	106.68	106.74	191829
2022-05-12	104.74	105.64	99.39	101.14	451805
2022-05-13	102.70	105.90	102.26	104.64	532660
2022-05-16	103.75	105.23	101.79	102.16	231429
2022-05-17	104.59	106.84	103.48	106.37	229589
2022-05-18	105.27	106.16	100.39	100.47	227519
2022-05-19	98.99	100.26	97.08	98.28	349458
2022-05-20	99.20	99.98	95.33	97.96	241279
2022-05-23	98.95	99.53	97.20	98.49	221797
2022-05-24	97.46	101.02	96.03	100.48	278959
2022-05-25	95.74	97.18	90.96	94.00	684450
2022-05-26	91.13	94.08	91.13	93.25	447869
2022-05-27	94.50	96.09	94.50	95.62	263250
2022-05-31	94.95	96.43	93.31	95.23	341505
2022-06-01	95.58	96.13	92.06	92.74	239167
2022-06-02	94.20	97.48	92.46	97.46	369750
2022-06-03	95.76	96.72	94.44	95.66	304578
2022-06-06	96.99	96.99	95.54	96.18	337873
2022-06-07	94.57	98.44	94.31	98.14	257201
2022-06-08	98.03	98.96	96.22	96.49	258616
2022-06-09	95.92	96.59	93.31	93.40	302810
2022-06-10	91.70	92.01	88.74	89.32	324280
2022-06-13	86.73	87.65	84.91	85.68	294701
2022-06-14	84.61	85.30	82.56	83.20	435451
2022-06-15	84.52	85.51	83.57	84.32	447914
2022-06-16	81.98	82.00	78.80	79.79	447292
2022-06-17	80.18	81.33	78.26	79.47	772918
2022-06-21	81.45	82.16	78.95	81.59	433492
2022-06-22	80.84	83.05	80.84	82.49	419639
2022-06-23	82.34	82.80	80.88	82.56	313576
2022-06-24	83.52	87.52	83.52	87.50	761761
2022-06-27	88.05	88.49	85.87	87.51	239478
2022-06-28	88.26	89.05	86.79	87.17	388375
2022-06-29	87.30	88.72	85.98	87.94	286541
2022-06-30	86.64	90.70	86.38	90.25	422670
2022-07-01	89.56	91.39	88.46	89.49	278629
2022-07-05	87.35	89.78	86.13	89.64	288814
2022-07-06	89.54	91.35	88.64	90.86	188891
2022-07-07	91.46	94.24	91.46	94.20	230313
2022-07-08	93.70	94.48	92.33	92.88	220977
2022-07-11	91.72	92.20	90.90	91.09	179618
2022-07-12	91.08	93.17	91.07	91.42	247603
2022-07-13	89.74	91.91	89.74	91.71	269349
2022-07-14	89.56	91.01	89.32	90.22	201699
2022-07-15	92.15	92.22	90.19	91.68	328304
2022-07-18	92.98	93.94	90.62	90.79	174108
2022-07-19	92.51	94.08	92.19	93.51	181568
2022-07-20	93.53	96.36	93.29	96.07	208864
2022-07-21	94.96	98.08	94.88	98.07	194168
2022-07-22	97.66	98.05	94.86	95.53	227509
2022-07-25	95.76	96.90	94.94	96.80	228017
2022-07-26	96.20	96.55	94.99	95.51	180532
2022-07-27	96.18	97.22	95.24	97.15	246433
2022-07-28	98.44	103.34	97.88	102.18	298043
2022-07-29	102.11	104.52	102.11	103.76	236572
2022-08-01	102.11	106.00	102.08	104.82	223190
2022-08-02	103.87	103.87	100.71	100.76	173730
2022-08-03	101.09	103.75	101.09	103.55	185965
2022-08-04	103.55	104.24	102.00	102.47	146752
2022-08-05	100.80	103.20	100.80	102.74	141438
2022-08-08	104.75	104.91	101.91	103.07	210970
2022-08-09	103.00	103.13	101.47	102.70	255111
2022-08-10	104.80	105.85	104.20	104.48	153705
2022-08-11	104.92	105.63	103.51	103.57	223174
2022-08-12	104.42	106.68	103.48	106.68	219962
2022-08-15	105.34	106.88	105.08	106.50	195013
2022-08-16	105.38	106.56	104.85	106.28	216744
2022-08-17	105.07	105.29	103.93	104.71	128143
2022-08-18	105.35	105.53	103.86	105.04	232681
2022-08-19	104.42	105.14	103.15	104.92	196928
2022-08-22	103.75	103.75	101.48	102.60	188044
2022-08-23	102.10	103.12	100.64	101.30	141186
2022-08-24	101.54	102.66	101.12	101.71	157022
2022-08-25	101.82	103.97	101.77	103.88	122787
2022-08-26	103.87	104.43	99.69	99.73	139009
2022-08-29	98.78	100.31	97.94	98.62	138404
2022-08-30	99.34	99.58	96.96	97.25	116597
2022-08-31	97.51	98.82	95.99	96.70	199692
2022-09-01	96.22	96.65	94.72	96.56	161446
2022-09-02	97.47	97.72	94.22	94.71	170332
2022-09-06	95.26	95.57	93.36	95.46	182656
2022-09-07	95.58	97.30	93.64	97.03	255453
2022-09-08	95.64	96.32	94.33	96.16	174013
2022-09-09	96.77	97.99	96.76	97.57	173385
2022-09-12	98.57	99.21	98.10	99.07	147198
2022-09-13	96.26	96.64	93.36	93.73	199842
2022-09-14	93.51	93.85	92.05	93.37	179494
2022-09-15	92.42	94.02	92.07	92.62	285563
2022-09-16	91.70	92.15	90.55	92.02	712641
2022-09-19	91.27	95.06	91.27	94.84	286380
2022-09-20	93.85	93.85	92.37	93.33	159693
2022-09-21	94.55	96.33	93.10	93.14	220927
2022-09-22	92.37	92.37	90.18	90.51	141731
2022-09-23	89.38	90.09	88.13	89.43	162844
2022-09-26	89.69	90.59	88.35	88.48	224259
2022-09-27	89.56	90.63	86.81	88.60	226420
2022-09-28	89.77	92.88	88.94	92.20	210992
2022-09-29	91.07	91.18	89.50	90.47	150802
2022-09-30	90.22	93.03	89.99	90.37	289797
2022-10-03	91.47	93.51	90.33	93.21	174982
2022-10-04	94.99	97.53	94.21	97.51	250577
2022-10-05	95.77	96.76	94.32	95.85	205535
2022-10-06	95.39	96.29	95.05	95.37	117787
2022-10-07	94.51	94.51	92.33	92.71	127302
2022-10-10	93.26	93.72	92.51	92.80	179542
2022-10-11	92.31	92.81	90.69	91.22	382775
2022-10-12	91.89	91.98	90.72	91.34	238102
2022-10-13	88.85	95.06	87.71	94.45	222704
2022-10-14	95.28	95.52	91.14	91.33	158212
2022-10-17	93.66	95.99	93.53	95.38	213977
2022-10-18	98.03	99.69	97.05	98.26	259512
2022-10-19	96.79	97.94	95.40	96.67	170451
2022-10-20	97.02	98.40	95.01	95.66	194182
2022-10-21	93.32	93.32	88.10	91.88	442536
2022-10-24	92.72	94.20	91.54	93.84	215360
2022-10-25	93.46	95.48	93.46	95.38	331981
2022-10-26	95.43	96.01	93.46	93.58	264751
2022-10-27	90.02	91.45	84.07	84.73	726259
2022-10-28	85.20	86.76	84.68	86.04	323930
2022-10-31	85.59	86.86	84.68	84.78	378867
2022-11-01	86.00	86.88	84.79	85.01	271281
2022-11-02	84.81	85.37	81.66	81.78	351676
2022-11-03	80.74	82.60	79.97	80.66	213249
2022-11-04	82.36	82.56	80.06	82.50	283580
2022-11-07	83.25	83.44	80.80	82.49	277723
2022-11-08	83.31	84.71	82.40	83.70	260856
2022-11-09	82.88	82.94	81.03	81.13	184913
2022-11-10	85.34	90.04	85.34	89.97	309421
2022-11-11	90.11	91.31	89.01	89.40	209519
2022-11-14	88.85	89.98	88.13	88.62	175353
2022-11-15	90.53	91.29	89.36	89.76	217088
2022-11-16	89.20	89.74	88.59	89.48	209747
2022-11-17	88.29	88.61	86.41	86.88	259456
2022-11-18	88.49	89.16	86.63	87.80	271688
2022-11-21	87.43	89.10	87.43	88.57	201703
2022-11-22	89.25	90.57	88.45	90.47	209062
2022-11-23	90.17	91.45	89.57	89.84	150938
2022-11-25	89.61	90.59	89.46	90.00	105732
2022-11-28	89.49	89.58	86.93	88.15	247754
2022-11-29	88.10	88.39	86.90	87.07	184923
2022-11-30	86.69	90.73	85.96	90.60	355426
2022-12-01	90.97	92.25	89.09	89.69	257262
2022-12-02	88.38	89.40	87.87	87.93	187262
2022-12-05	86.58	86.70	85.36	86.00	128930
2022-12-06	85.65	85.84	83.63	84.06	157995
2022-12-07	83.76	84.52	82.14	82.53	214072
2022-12-08	83.07	83.22	81.19	82.70	284453
2022-12-09	82.43	84.43	82.39	84.11	168152
2022-12-12	84.03	85.61	83.12	85.52	286237
2022-12-13	88.99	89.63	85.68	87.00	276411
2022-12-14	86.80	88.70	86.53	86.92	368314
2022-12-15	85.84	85.84	81.61	81.95	273714
2022-12-16	81.23	81.63	80.51	81.28	1007121
2022-12-19	81.21	81.28	79.39	79.49	180654
2022-12-20	79.34	81.27	78.52	81.05	181748
2022-12-21	81.75	83.58	81.70	82.48	184447
2022-12-22	81.48	81.48	79.22	80.62	207009
2022-12-23	79.99	82.07	79.57	81.74	103001
2022-12-27	81.99	82.33	80.66	81.17	108759
2022-12-28	81.54	81.96	79.39	79.39	141373
2022-12-29	80.13	83.29	79.71	82.75	152544
2022-12-30	81.66	82.18	80.88	81.48	129605
2023-01-03	82.65	83.69	81.30	82.46	201135
2023-01-04	83.32	84.89	83.02	84.31	153287
2023-01-05	83.79	84.01	81.73	82.14	152290
2023-01-06	83.93	85.47	82.66	85.01	151762
2023-01-09	85.79	86.47	84.79	84.82	134036
2023-01-10	84.16	85.59	84.09	85.49	132348
2023-01-11	86.08	86.95	85.59	86.37	107968
2023-01-12	86.62	87.19	85.85	86.45	149403
2023-01-13	85.68	87.39	85.22	86.81	155897
2023-01-17	86.79	87.27	86.11	86.17	157765
2023-01-18	86.51	88.23	85.48	85.71	162936
2023-01-19	85.05	85.99	84.68	85.37	182739
2023-01-20	85.89	87.75	84.77	87.56	151628
2023-01-23	87.50	89.71	87.26	89.00	150684
2023-01-24	88.09	88.52	87.75	87.92	132266
2023-01-25	86.62	88.83	85.63	88.02	135246
2023-01-26	88.70	88.94	87.31	88.87	169856
2023-01-27	88.01	90.73	88.01	90.27	253720
2023-01-30	89.68	90.20	88.36	88.41	178952
2023-01-31	88.84	91.17	88.81	90.95	218062
2023-02-01	90.94	93.31	90.01	92.83	179346
2023-02-02	94.20	97.19	93.71	96.78	237266
2023-02-03	95.54	97.80	95.25	95.72	265609
2023-02-06	94.41	95.04	93.32	94.17	158023
2023-02-07	93.35	95.69	92.70	95.40	221314
2023-02-08	94.74	95.15	90.00	91.34	334171
2023-02-09	88.73	90.74	87.11	88.25	396650
2023-02-10	87.85	91.72	87.35	91.59	384648
2023-02-13	91.23	92.39	90.70	91.80	229148
2023-02-14	91.16	92.81	90.87	91.41	210414
2023-02-15	90.70	92.88	90.37	92.72	181228
2023-02-16	91.08	92.90	90.67	91.30	225470
2023-02-17	91.35	92.92	90.41	92.46	190510
2023-02-21	90.97	91.69	89.51	89.54	218944
2023-02-22	89.46	90.22	88.99	89.38	214005
2023-02-23	89.85	90.44	88.25	89.55	137147
2023-02-24	88.10	88.90	87.79	88.42	289582
2023-02-27	89.43	89.92	88.63	88.95	426668
2023-02-28	89.04	89.71	88.45	88.80	426251
2023-03-01	88.76	89.39	87.66	88.25	242678
2023-03-02	87.53	88.33	87.14	88.04	153964
2023-03-03	88.93	88.93	87.65	87.79	197450
2023-03-06	88.01	88.91	87.82	88.21	207944
2023-03-07	88.30	88.70	87.09	87.14	104004
2023-03-08	87.50	88.13	85.85	86.68	125959
2023-03-09	86.98	87.51	85.05	85.06	152234
2023-03-10	84.65	84.86	82.23	82.61	223094
2023-03-13	81.20	82.03	79.74	79.99	273384
2023-03-14	82.87	83.20	80.77	81.89	242802
2023-03-15	79.73	80.82	78.29	80.74	519391
2023-03-16	79.51	83.88	79.51	83.23	399043
2023-03-17	82.87	83.55	80.30	80.51	637482
2023-03-20	81.08	82.25	80.40	80.77	348326
2023-03-21	82.06	82.86	80.97	81.86	338121
2023-03-22	81.75	82.58	78.93	78.99	231797
2023-03-23	79.19	80.27	78.02	78.53	284251
2023-03-24	77.92	79.05	77.33	79.02	178514
2023-03-27	80.04	80.65	79.55	80.40	162838
2023-03-28	80.05	80.76	79.59	80.43	193309
2023-03-29	81.71	81.71	80.70	81.21	116213
2023-03-30	82.01	82.38	80.75	81.04	120300
2023-03-31	81.71	82.84	81.65	82.67	279755
2023-04-03	82.23	83.34	81.92	82.93	231393
2023-04-04	83.06	83.06	80.79	81.35	155463
2023-04-05	80.67	80.91	78.58	79.08	266316
2023-04-06	79.32	80.00	78.32	78.94	114200
2023-04-10	78.34	79.84	78.34	79.75	155226
2023-04-11	80.33	80.53	79.31	79.85	239903
2023-04-12	80.83	80.83	78.65	78.81	163506
2023-04-13	79.07	80.30	78.52	80.23	267813
2023-04-14	80.30	81.01	77.03	78.01	444268
2023-04-17	78.15	80.08	78.03	80.04	376373
2023-04-18	80.50	80.62	78.59	79.27	231052
2023-04-19	79.01	79.98	78.41	79.79	289686
2023-04-20	78.96	80.49	78.27	79.59	335403
2023-04-21	79.98	79.98	78.62	78.89	295338
2023-04-24	78.80	79.20	77.30	77.57	334834
2023-04-25	76.74	77.11	74.52	74.83	369410
2023-04-26	74.32	74.99	73.95	74.54	310708
2023-04-27	65.25	71.44	64.94	70.97	988052
2023-04-28	71.06	72.72	70.74	71.59	643705
2023-05-01	71.73	72.99	71.28	72.63	499250
2023-05-02	71.97	71.97	68.48	68.52	489902
2023-05-03	68.53	69.65	67.80	67.97	442637
2023-05-04	67.19	67.19	64.16	64.56	616602
2023-05-05	65.76	66.63	65.33	66.38	440774
2023-05-08	66.49	66.79	64.50	65.83	355945
2023-05-09	65.48	65.68	64.07	64.12	498837
2023-05-10	65.33	65.40	63.27	63.90	499232
2023-05-11	63.39	64.13	63.32	64.00	319566
2023-05-12	64.20	65.06	64.15	64.73	282629
2023-05-15	64.66	65.93	64.39	65.41	213880
2023-05-16	65.13	65.17	63.85	63.85	269508
2023-05-17	64.28	66.54	64.07	66.51	395909
2023-05-18	66.15	67.79	65.90	67.68	291250
2023-05-19	68.31	68.40	66.01	66.04	322162
2023-05-22	66.27	68.75	66.04	68.26	498101
2023-05-23	67.83	69.66	67.73	67.90	515258
2023-05-24	67.69	68.02	67.05	67.21	362480
2023-05-25	66.88	67.05	65.25	66.08	334799
2023-05-26	66.08	67.54	66.02	67.38	267401
2023-05-30	67.91	68.29	66.65	67.00	309085
2023-05-31	66.44	67.05	64.91	65.43	497894
2023-06-01	66.82	67.07	65.80	66.42	283836
2023-06-02	67.45	69.44	67.41	69.26	450713
2023-06-05	68.12	68.62	67.64	69.26	352715
2023-06-06	67.50	70.43	67.30	70.27	416809
2023-06-07	70.74	73.68	70.74	73.59	520880
2023-06-08	73.19	73.40	72.14	72.71	467833
2023-06-09	72.72	73.32	72.00	72.53	243426
2023-06-12	72.51	73.37	72.16	72.80	257289
2023-06-13	73.00	74.31	72.82	74.00	318285
2023-06-14	73.90	74.60	71.48	71.77	287938
2023-06-15	71.29	73.10	71.28	73.03	336142
2023-06-16	73.72	73.72	71.97	72.39	684796
2023-06-20	71.85	72.13	70.94	70.98	304494
2023-06-21	70.44	71.62	70.31	70.90	283421
2023-06-22	70.83	71.16	69.50	70.53	236065
2023-06-23	69.20	71.06	69.20	70.32	1586199
2023-06-26	70.11	72.31	70.11	71.97	279521
2023-06-27	71.91	73.55	71.23	73.49	408074
2023-06-28	73.64	73.96	72.71	73.95	358433
2023-06-29	73.85	75.70	73.82	75.42	334753
2023-06-30	75.97	76.57	75.32	75.63	474260
2023-07-03	75.01	76.33	75.01	75.42	109639
2023-07-05	75.49	75.87	74.75	75.25	271757
2023-07-06	74.08	74.59	73.57	74.47	327209
2023-07-07	74.76	75.71	74.23	74.25	276719
2023-07-10	73.70	75.57	73.70	75.35	281272
2023-07-11	75.78	77.09	75.52	77.02	169124
2023-07-12	78.27	78.43	76.81	77.66	248617
2023-07-13	77.96	79.58	77.75	79.40	235808
2023-07-14	78.77	79.18	77.94	78.98	251152
2023-07-17	78.70	80.44	78.65	80.11	187851
2023-07-18	80.11	82.93	80.11	82.85	226194
2023-07-19	83.30	84.09	82.88	83.83	224120
2023-07-20	83.61	83.72	80.69	81.01	386736
2023-07-21	81.65	81.67	79.76	79.94	380904
2023-07-24	79.67	81.40	79.44	81.20	271767
2023-07-25	81.11	81.69	80.53	81.25	346083
2023-07-26	78.84	80.43	78.51	79.42	671018
2023-07-27	83.09	86.69	78.58	78.63	673457
2023-07-28	79.03	79.80	78.50	78.80	382425
2023-07-31	78.40	78.45	76.14	76.32	390381
2023-08-01	76.17	77.57	75.85	77.53	316590
2023-08-02	76.27	78.53	76.17	78.45	275143
2023-08-03	78.31	80.34	77.73	79.89	285134
2023-08-04	79.93	81.10	79.49	79.50	223992
2023-08-07	79.67	81.03	79.39	80.89	204741
2023-08-08	79.73	80.32	78.51	80.19	155520
2023-08-09	79.87	79.96	79.03	79.38	305260
2023-08-10	79.71	81.30	79.65	80.24	328554
2023-08-11	79.73	81.29	79.73	81.05	224008
2023-08-14	80.49	81.60	79.96	81.58	216595
2023-08-15	80.80	80.80	79.34	79.52	234010
2023-08-16	79.43	79.94	78.25	78.51	238449
2023-08-17	78.59	78.99	77.91	78.45	203858
2023-08-18	77.86	79.42	77.86	78.94	225607
2023-08-21	78.83	80.40	78.83	79.94	272735
2023-08-22	80.01	80.61	78.82	79.27	228218
2023-08-23	79.55	80.24	79.16	80.08	157283
2023-08-24	80.05	80.87	79.52	79.66	177579
2023-08-25	80.28	81.52	79.56	80.74	160361
2023-08-28	80.88	81.68	80.03	81.27	177900
2023-08-29	81.06	82.80	80.26	82.79	154578
2023-08-30	82.27	83.02	82.27	82.47	160125
2023-08-31	82.72	83.57	82.08	82.16	189537
2023-09-01	82.93	83.36	82.36	82.52	222763
2023-09-05	81.20	81.36	78.36	80.14	203278
2023-09-06	80.16	81.05	79.29	79.91	172678
2023-09-07	79.71	79.71	78.17	79.52	230211
2023-09-08	79.64	79.88	78.29	78.32	212205
2023-09-11	78.46	78.86	77.42	78.36	244705
2023-09-12	78.18	78.81	77.22	78.68	163946
2023-09-13	78.85	79.68	77.98	78.16	279211
2023-09-14	78.87	79.19	78.03	78.80	317986
2023-09-15	78.31	79.15	77.44	77.70	780048
2023-09-18	79.07	81.66	78.49	79.99	331298
2023-09-19	79.76	81.28	78.84	81.01	278002
2023-09-20	81.58	82.79	80.52	80.55	189592
2023-09-21	79.82	80.65	79.24	80.11	161503
2023-09-22	80.19	81.32	79.91	80.98	323214
2023-09-25	80.51	82.28	80.49	82.18	222481
2023-09-26	81.63	82.26	80.51	80.54	301178
2023-09-27	80.54	82.10	80.54	81.86	190755
2023-09-28	81.84	82.83	81.82	82.04	214828
2023-09-29	82.62	83.05	81.34	81.68	300660
2023-10-02	81.68	81.73	79.77	80.21	260634
2023-10-03	79.81	80.19	78.59	78.86	238539
2023-10-04	79.06	79.57	78.34	79.28	183736
2023-10-05	79.09	79.51	78.32	78.88	253453
2023-10-06	78.38	80.25	77.93	79.38	205306
2023-10-09	78.88	81.23	78.48	81.19	155254
2023-10-10	81.34	82.95	81.34	82.89	261314
2023-10-11	82.95	84.35	82.95	84.16	198123
2023-10-12	85.12	85.12	83.09	83.11	171513
2023-10-13	83.12	83.26	81.45	82.25	183569
2023-10-16	82.96	84.04	82.83	83.69	225960
2023-10-17	83.46	85.84	83.46	85.03	307769
2023-10-18	84.29	84.67	82.32	82.41	237175
2023-10-19	81.91	83.23	81.24	82.14	197420
2023-10-20	82.25	82.49	78.56	78.58	658662
2023-10-23	78.78	80.56	78.19	78.64	425278
2023-10-24	79.23	80.01	76.70	77.70	420031
2023-10-25	77.10	80.67	77.10	79.03	405514
2023-10-26	80.74	83.39	77.37	82.01	624442
2023-10-27	81.24	81.81	79.32	80.93	388539
2023-10-30	81.72	82.71	80.95	81.39	307813
2023-10-31	81.94	83.62	81.56	83.46	306293
2023-11-01	83.00	83.61	81.79	83.35	288409
2023-11-02	84.76	87.22	84.51	87.08	376757
2023-11-03	88.44	88.86	85.33	85.50	339431
2023-11-06	85.13	86.41	85.02	86.16	218271
2023-11-07	84.99	85.75	82.67	84.34	318305
2023-11-08	84.50	86.47	84.17	86.23	270081
2023-11-09	86.80	87.22	85.55	85.58	300073
2023-11-10	85.71	86.22	84.85	86.01	205731
2023-11-13	85.85	86.73	85.16	85.18	174633
2023-11-14	87.06	90.01	87.06	89.77	308264
2023-11-15	88.68	90.85	88.20	88.64	324472
2023-11-16	88.98	89.07	87.12	87.39	215471
2023-11-17	88.02	89.09	87.61	88.69	368443
2023-11-20	88.54	90.83	88.05	90.69	465618
2023-11-21	89.85	91.55	89.85	89.97	424879
2023-11-22	90.49	91.01	89.96	90.46	184111
2023-11-24	90.18	91.48	90.18	90.94	118484
2023-11-27	90.48	91.59	90.35	91.37	273575
2023-11-28	90.96	91.44	89.30	89.33	310348
2023-11-29	89.90	90.43	88.78	88.95	267691
2023-11-30	89.40	89.59	88.74	89.24	678670
2023-12-01	88.51	92.45	88.51	92.27	349417
2023-12-04	92.00	93.67	92.00	93.58	190606
2023-12-05	93.42	93.42	90.52	90.60	262261
2023-12-06	91.97	93.68	91.62	91.84	210298
2023-12-07	92.35	92.53	90.95	91.16	211307
2023-12-08	91.43	92.17	90.58	91.19	180656
2023-12-11	91.00	92.12	91.00	91.63	160658
2023-12-12	91.62	92.31	90.97	91.40	281654
2023-12-13	91.23	92.30	89.75	92.24	287527
2023-12-14	93.59	94.03	91.57	93.75	445402
2023-12-15	94.05	95.45	93.04	93.85	740738
2023-12-18	94.37	95.17	93.72	93.95	248043
2023-12-19	94.46	95.91	94.46	94.79	256584
2023-12-20	94.56	96.52	93.53	93.61	254779
2023-12-21	94.25	94.73	93.65	94.61	156102
2023-12-22	95.20	96.33	94.64	95.66	185714
2023-12-26	95.83	97.22	95.35	96.25	283023
2023-12-27	96.36	97.04	96.25	96.46	140303
2023-12-28	96.04	97.06	95.99	96.88	151473
2023-12-29	96.77	97.43	95.57	96.17	298579
2024-01-02	96.10	96.88	95.01	95.67	222497
2024-01-03	94.69	95.31	92.57	92.65	263884
2024-01-04	92.92	93.43	91.75	92.05	267868
2024-01-05	91.29	92.19	90.70	90.95	190295
2024-01-08	90.66	91.35	90.30	90.93	359734
2024-01-09	89.82	89.82	88.58	88.65	269356
2024-01-10	88.43	89.85	88.00	89.37	322062
2024-01-11	89.27	90.06	87.96	89.97	326130
2024-01-12	90.77	91.47	89.78	89.96	243644
2024-01-16	89.17	90.41	88.99	90.18	263342
2024-01-17	89.30	90.89	88.73	90.27	237660
2024-01-18	90.52	91.51	90.18	91.50	190731
2024-01-19	91.80	93.37	91.21	93.36	287675
2024-01-22	93.96	94.94	93.57	94.88	245583
2024-01-23	95.82	96.16	93.94	94.10	230684
2024-01-24	94.98	95.27	93.88	93.91	167265
2024-01-25	95.21	96.26	94.49	94.91	195266
2024-01-26	95.44	96.12	94.84	95.92	133331
2024-01-29	95.67	96.13	95.06	96.11	179322
2024-01-30	95.13	96.68	94.81	95.96	168623
2024-01-31	95.29	95.81	92.73	92.82	279952
2024-02-01	93.18	94.22	92.37	94.15	184178
2024-02-02	92.86	94.18	92.51	93.62	159690
2024-02-05	92.52	93.99	91.78	93.48	189249
2024-02-06	93.52	95.40	93.44	94.67	183874
2024-02-07	94.51	94.79	93.26	94.37	225163
2024-02-08	97.49	98.26	90.39	95.57	443555
2024-02-09	94.98	95.09	93.29	94.41	222123
2024-02-12	94.68	97.68	94.68	97.25	258058
2024-02-13	94.18	95.19	91.59	92.16	310499
2024-02-14	93.32	95.73	93.27	95.20	234365
2024-02-15	95.63	97.69	95.05	97.44	230766
2024-02-16	96.62	97.86	96.38	96.82	221219
2024-02-20	95.61	96.54	94.70	95.08	188067
2024-02-21	94.77	95.17	93.96	94.78	184903
2024-02-22	94.78	95.64	94.45	95.62	228828
2024-02-23	95.15	96.64	94.92	96.05	183594
2024-02-26	95.59	96.90	95.50	95.94	171118
2024-02-27	96.65	98.73	96.48	98.33	217748
2024-02-28	97.51	99.21	97.45	97.89	188321
2024-02-29	98.99	99.60	97.95	99.32	288182
2024-03-01	99.18	100.97	98.28	100.76	264526
2024-03-04	100.78	102.65	100.78	102.04	167292
2024-03-05	101.32	102.05	98.61	98.92	178454
2024-03-06	100.20	100.20	98.95	99.96	144933
2024-03-07	100.71	102.58	100.34	102.52	258274
2024-03-08	103.25	104.20	102.75	103.27	236235
2024-03-11	102.39	102.62	100.72	101.64	199556
2024-03-12	101.43	103.21	100.38	102.66	215158
2024-03-13	102.28	104.29	102.28	103.19	246072
2024-03-14	102.41	103.06	100.22	100.90	250439
2024-03-15	100.51	102.50	100.51	102.39	544512
2024-03-18	102.39	102.61	101.41	101.60	161905
2024-03-19	101.52	102.90	101.52	102.78	205642
2024-03-20	102.73	104.62	102.58	104.17	187759
2024-03-21	104.99	106.42	104.39	104.44	282157
2024-03-22	104.59	104.59	100.40	101.07	271798
2024-03-25	101.20	101.75	100.52	100.73	234963
2024-03-26	101.15	101.38	100.45	100.62	162161
2024-03-27	101.48	103.72	101.33	103.49	172881
2024-03-28	103.73	105.32	103.58	104.76	302403
2024-04-01	103.96	103.96	102.08	102.24	197998
2024-04-02	101.13	101.64	100.20	100.87	314375
2024-04-03	100.11	102.28	100.11	101.19	219086
2024-04-04	102.37	102.37	98.27	98.54	265040
2024-04-05	98.26	99.20	98.07	98.75	198278
2024-04-08	99.25	100.21	98.83	98.88	186716
2024-04-09	99.16	99.70	98.51	98.87	198880
2024-04-10	96.80	96.96	94.91	95.98	269714
2024-04-11	96.48	97.74	96.46	96.50	366596
2024-04-12	95.75	96.64	95.17	95.45	215468
2024-04-15	96.06	96.66	94.44	94.82	209791
2024-04-16	94.10	94.93	93.62	94.82	275935
2024-04-17	95.34	95.91	94.49	94.73	305010
2024-04-18	95.22	96.95	94.72	95.55	276096
2024-04-19	95.63	97.87	95.63	97.78	424691
2024-04-22	98.36	100.44	98.22	99.62	308337
2024-04-23	99.61	101.27	98.93	100.78	287733
2024-04-24	100.19	102.41	99.59	102.11	405917
2024-04-25	99.96	101.98	97.08	98.72	556446
2024-04-26	98.57	99.98	97.27	97.51	414790
2024-04-29	97.68	99.90	97.68	98.68	449605
2024-04-30	98.20	99.03	96.42	96.45	983148
2024-05-01	96.62	97.44	95.26	95.56	282699
2024-05-02	96.66	96.66	95.10	96.06	309970
2024-05-03	97.45	97.88	95.68	96.15	281967
2024-05-06	97.28	98.90	96.83	98.17	220649
2024-05-07	98.68	99.67	98.34	98.81	272620
2024-05-08	98.34	99.65	98.02	99.56	231397
2024-05-09	99.65	99.65	98.17	99.36	212846
2024-05-10	99.79	100.34	98.96	100.29	188376
2024-05-13	101.14	101.65	99.21	99.22	164985
2024-05-14	100.65	100.85	99.90	100.17	194531
2024-05-15	100.94	102.58	100.76	102.54	215598
2024-05-16	102.21	102.22	100.82	101.25	216066
2024-05-17	101.62	101.62	100.71	101.12	207268
2024-05-20	101.18	101.74	99.85	99.87	216319
2024-05-21	99.77	99.77	98.25	98.42	210839
2024-05-22	98.65	99.54	97.02	97.25	374946
2024-05-23	97.75	97.78	94.80	95.32	493589
2024-05-24	95.99	95.99	94.42	95.34	308659
2024-05-28	95.78	96.59	92.75	93.51	410925
2024-05-29	92.35	94.15	92.35	93.16	236353
2024-05-30	93.20	93.86	91.87	92.15	283926
2024-05-31	92.32	94.02	91.83	93.91	428297
2024-06-03	94.69	95.14	93.26	94.07	275165
2024-06-04	93.37	94.86	92.85	94.44	224816
2024-06-05	94.90	95.57	93.91	95.21	203329
2024-06-06	94.30	96.29	94.01	94.05	205282
2024-06-07	93.58	94.53	93.27	93.73	201132
2024-06-10	92.39	92.81	91.58	92.37	294804
2024-06-11	92.02	92.57	90.38	91.00	451188
2024-06-12	93.21	94.67	90.27	90.87	587126
2024-06-13	90.85	91.33	88.81	89.45	432839
2024-06-14	88.26	88.68	87.78	88.07	287943
2024-06-17	87.60	88.03	87.16	87.44	323568
2024-06-18	87.24	87.24	86.70	87.03	459358
2024-06-20	86.67	89.75	86.19	88.65	408864
2024-06-21	88.81	89.12	88.03	88.65	1221303
2024-06-24	88.92	89.88	88.04	88.17	371882
2024-06-25	88.22	88.62	86.76	87.15	378423
2024-06-26	86.57	87.63	86.34	86.42	356131
2024-06-27	86.84	88.40	86.69	87.93	525896
2024-06-28	88.93	89.50	87.43	88.17	619324
2024-07-01	88.23	89.08	86.52	86.80	320142
2024-07-02	87.12	88.15	86.89	87.35	231869
2024-07-03	87.53	88.29	87.32	87.61	114673
2024-07-05	87.22	87.89	86.48	87.32	200477
2024-07-08	87.97	88.48	87.00	87.21	210356
2024-07-09	87.05	87.30	85.81	85.83	284487
2024-07-10	86.04	86.54	85.33	86.31	216451
2024-07-11	87.50	91.47	87.21	91.08	448519
2024-07-12	91.78	95.01	91.60	94.67	405157
2024-07-15	95.62	98.94	95.59	97.66	437916
2024-07-16	98.73	104.55	98.22	103.15	665019
2024-07-17	102.20	104.30	101.47	103.53	436787
2024-07-18	102.55	105.67	102.42	103.66	406878
2024-07-19	103.69	103.92	101.66	102.70	642441
2024-07-22	101.70	103.36	100.70	102.49	405911
2024-07-23	102.58	104.90	102.50	104.07	466992
2024-07-24	104.27	105.00	101.80	101.83	518632
2024-07-25	93.97	99.00	90.78	92.77	843886
2024-07-26	93.63	96.35	93.57	94.86	378067
2024-07-29	95.15	96.79	94.78	95.83	418714
2024-07-30	96.00	96.52	94.89	95.17	621558
2024-07-31	95.93	96.35	94.14	94.67	656686
2024-08-01	94.19	95.81	91.06	92.11	338685
2024-08-02	89.57	91.26	89.17	90.59	337409
2024-08-05	86.96	87.33	84.93	85.57	327832
2024-08-06	85.65	87.12	84.62	85.42	218198
2024-08-07	86.86	87.81	85.11	85.15	235842
2024-08-08	86.24	88.93	85.92	88.67	247314
2024-08-09	88.61	89.20	87.68	88.35	183867
2024-08-12	88.74	88.77	86.75	87.03	166230
2024-08-13	87.94	89.06	87.57	88.62	189831
2024-08-14	88.79	89.10	87.20	87.92	178106
2024-08-15	90.35	91.78	89.85	90.78	221938
2024-08-16	90.37	92.07	90.37	90.80	185710
2024-08-19	90.95	92.41	90.95	92.38	206134
2024-08-20	92.14	92.62	90.74	90.79	209614
2024-08-21	92.05	93.86	91.99	93.82	212747
2024-08-22	94.06	94.97	92.83	92.94	232699
2024-08-23	93.72	96.75	93.72	96.13	271600
2024-08-26	96.36	97.10	95.23	95.35	165348
2024-08-27	94.84	95.77	94.61	95.26	244793
2024-08-28	95.03	96.27	94.70	95.14	239740
2024-08-29	96.21	98.18	95.61	96.94	309180
2024-08-30	97.60	97.61	95.47	96.16	773271
2024-09-03	95.00	96.85	92.70	92.71	241431
2024-09-04	92.25	93.64	92.25	93.06	168187
2024-09-05	93.17	93.36	91.50	92.02	209050
2024-09-06	92.39	93.03	89.64	89.74	224510
2024-09-09	88.85	90.96	88.83	89.97	299984
2024-09-10	90.17	91.60	89.58	91.30	314752
2024-09-11	90.45	90.60	87.94	89.17	293438
2024-09-12	89.89	90.25	88.54	89.74	178778
2024-09-13	91.22	93.06	90.59	92.72	176438
2024-09-16	92.58	94.26	92.58	93.91	162731
2024-09-17	93.13	94.00	91.77	92.51	305907
2024-09-18	92.97	94.18	91.98	92.09	283116
2024-09-19	94.43	94.83	92.57	93.98	301800
2024-09-20	93.46	94.54	93.05	93.25	840799
2024-09-23	93.67	94.42	93.01	94.14	242356
2024-09-24	94.36	94.36	92.06	92.20	186251
2024-09-25	92.23	92.73	91.43	92.17	240249
2024-09-26	93.40	94.80	93.40	94.14	220517
2024-09-27	95.03	95.61	92.40	93.36	230002
2024-09-30	92.37	93.57	91.91	93.23	233448
2024-10-01	93.00	93.54	92.01	93.22	256188
2024-10-02	92.82	94.19	92.16	94.11	235259
2024-10-03	93.24	94.04	92.30	92.58	237456
2024-10-04	93.92	95.14	93.12	94.26	189714
2024-10-07	93.36	94.37	92.95	94.02	234377
2024-10-08	94.39	94.63	93.00	94.16	206129
2024-10-09	94.32	95.62	93.70	94.99	150047
2024-10-10	93.98	94.44	93.35	94.33	152426
2024-10-11	94.56	96.61	94.56	96.41	182717
2024-10-14	96.67	97.90	96.50	97.65	125057
2024-10-15	97.80	99.74	97.10	97.45	227934
2024-10-16	98.13	99.65	97.48	99.13	340623
2024-10-17	97.60	98.77	96.42	98.71	294468
2024-10-18	98.86	98.86	95.15	95.40	292688
2024-10-21	95.69	95.69	92.96	93.12	242030
2024-10-22	92.80	93.38	92.15	92.66	250791
2024-10-23	92.44	94.63	92.44	93.04	442689
2024-10-24	93.83	95.26	91.73	93.87	696791
2024-10-25	94.10	95.99	92.65	92.75	246996
2024-10-28	93.66	94.62	93.47	93.93	211526
2024-10-29	93.00	95.11	92.36	95.08	382548
2024-10-30	94.69	95.78	94.27	94.43	315397
2024-10-31	94.11	94.59	91.96	92.10	343322
2024-11-01	92.68	92.86	90.69	91.06	293877
2024-11-04	91.05	92.38	90.77	91.43	200474
2024-11-05	91.34	93.00	91.34	92.66	194010
2024-11-06	98.52	101.66	97.83	100.79	583753
2024-11-07	100.53	100.77	98.75	99.07	242361
2024-11-08	99.55	99.78	98.06	98.38	230889
2024-11-11	99.35	100.43	98.61	99.80	266318
2024-11-12	99.73	99.92	96.69	97.38	294365
2024-11-13	97.79	97.79	95.22	95.40	288905
2024-11-14	95.70	95.70	91.22	91.79	429677
2024-11-15	92.26	92.26	87.74	87.89	701452
2024-11-18	87.70	88.05	85.61	85.74	386386
2024-11-19	84.83	85.21	84.06	84.39	391626
2024-11-20	84.36	85.38	83.71	85.08	386835
2024-11-21	85.20	85.90	84.46	84.50	1609674
2024-11-22	86.70	90.60	86.70	89.24	893392
2024-11-25	90.17	92.09	90.12	91.34	785067
2024-11-26	90.79	91.51	89.94	90.89	362647
2024-11-27	91.31	92.65	90.81	90.98	307410
2024-11-29	91.79	92.26	91.24	91.55	230362
2024-12-02	91.62	92.37	90.73	92.07	377179
2024-12-03	92.54	92.54	89.71	90.26	253290
2024-12-04	90.43	90.74	89.65	90.65	234437
2024-12-05	90.25	90.33	88.59	88.93	240829
2024-12-06	89.40	89.97	87.59	88.73	289319
2024-12-09	89.79	91.06	89.56	90.13	282008
2024-12-10	89.63	90.41	88.03	89.61	253178
2024-12-11	89.97	90.45	89.19	89.58	260974
2024-12-12	89.15	89.88	87.37	88.37	248877
2024-12-13	87.90	89.42	87.65	88.02	312569
2024-12-16	87.58	89.38	86.88	88.56	398476
2024-12-17	87.77	88.80	86.04	87.17	275807
2024-12-18	87.76	88.11	82.75	83.20	301202
2024-12-19	84.05	85.37	83.37	84.69	283359
2024-12-20	83.57	85.50	83.57	83.87	1131665
2024-12-23	83.59	83.93	82.93	83.56	253081
2024-12-24	83.56	84.15	83.33	84.15	87385
2024-12-26	83.32	85.02	83.24	84.95	156103
2024-12-27	84.32	84.92	82.82	83.69	320320
2024-12-30	83.11	84.00	82.04	83.47	148973
2024-12-31	84.02	84.79	82.75	83.34	316644
2025-01-02	84.24	84.44	82.15	82.86	270292
2025-01-03	82.92	85.20	82.80	85.05	196794
2025-01-06	85.58	87.00	85.03	85.27	231268
2025-01-07	85.11	86.64	84.28	86.34	670536
2025-01-08	85.74	87.02	85.03	86.92	321254
2025-01-10	85.35	86.34	84.87	86.01	380362
2025-01-13	85.44	87.99	85.29	87.53	296782
2025-01-14	87.53	88.68	86.95	87.84	236135
2025-01-15	89.48	89.48	88.20	89.10	177669
2025-01-16	89.36	89.99	88.96	89.31	172870
2025-01-17	90.47	90.48	88.25	88.45	311355
2025-01-21	89.68	91.98	89.68	91.76	331432
2025-01-22	91.51	92.34	91.14	91.65	277916
2025-01-23	91.36	92.61	90.67	92.57	308626
2025-01-24	92.05	92.49	91.13	92.27	228196
2025-01-27	91.99	94.03	91.66	93.96	263798
2025-01-28	93.43	95.29	93.06	93.12	318506
2025-01-29	92.81	93.60	92.61	93.22	236588
2025-01-30	93.95	93.95	87.73	88.87	556516
2025-01-31	88.85	89.96	88.09	88.21	735510
2025-02-03	86.46	88.07	85.28	87.40	395424
2025-02-04	87.23	88.05	86.68	87.00	469054
2025-02-05	87.83	88.15	86.45	87.88	588224
2025-02-06	84.58	88.13	81.64	82.73	857191
2025-02-07	83.11	83.64	78.69	78.77	674245
2025-02-10	79.47	81.54	79.32	80.21	661202
2025-02-11	78.43	81.62	78.43	79.47	741742
2025-02-12	78.12	79.01	77.23	77.36	357015
2025-02-13	77.54	78.28	77.01	77.25	408399
2025-02-14	77.64	77.80	74.94	75.41	709641
2025-02-18	75.32	75.57	72.76	73.20	480533
2025-02-19	72.20	73.22	71.64	72.54	647044
2025-02-20	72.12	72.56	69.54	69.94	652032
2025-02-21	70.47	70.47	67.01	67.42	772414
2025-02-24	67.58	69.16	66.69	68.63	558306
2025-02-25	68.61	70.69	68.55	70.30	822882
2025-02-26	70.11	70.80	68.92	69.45	556357
2025-02-27	69.08	69.33	67.75	67.99	538410
2025-02-28	67.62	68.54	66.78	67.38	911190
2025-03-03	67.62	67.87	63.94	65.10	850118
2025-03-04	64.45	67.04	63.92	66.01	578416
2025-03-05	65.81	66.58	64.50	65.44	508393
2025-03-06	65.23	68.87	65.01	68.48	695330
2025-03-07	67.87	72.11	67.62	71.29	679994
2025-03-10	71.00	72.94	70.51	71.60	835443
2025-03-11	71.79	73.13	70.68	71.26	829544
2025-03-12	71.48	71.74	66.86	67.81	387542
2025-03-13	67.69	68.70	66.33	67.03	430391
2025-03-14	67.53	68.72	66.67	68.05	385515
2025-03-17	68.15	69.63	67.53	68.74	288385
2025-03-18	68.06	68.68	67.54	68.05	346231
2025-03-19	68.26	69.04	67.30	68.00	324820
2025-03-20	67.19	67.38	64.26	64.46	496714
2025-03-21	63.37	64.51	63.08	63.66	1539410
2025-03-24	64.52	65.51	63.05	63.73	550580
2025-03-25	64.19	64.96	64.03	64.34	523963
2025-03-26	64.45	65.15	64.00	64.33	329110
2025-03-27	64.46	64.79	63.62	64.22	310171
2025-03-28	64.01	64.46	62.64	63.02	338883
2025-03-31	62.59	63.76	61.70	63.02	576332
2025-04-01	62.62	63.24	62.00	62.71	384706
2025-04-02	61.93	64.29	61.80	63.92	436105
2025-04-03	61.23	62.76	60.61	61.62	540327
2025-04-04	59.91	62.42	59.83	61.25	580754
2025-04-07	59.78	62.75	57.86	58.68	631864
2025-04-08	60.13	61.21	55.95	56.85	637077
2025-04-09	56.27	62.42	56.00	61.58	643475
2025-04-10	59.75	60.11	57.43	59.33	453548
2025-04-11	59.09	60.70	58.66	60.13	516845
2025-04-14	60.87	60.96	59.72	60.25	484567
2025-04-15	59.72	60.34	58.43	58.94	285307
2025-04-16	59.10	59.54	58.28	59.28	342651
2025-04-17	58.79	59.44	57.73	58.23	398633
2025-04-21	57.83	57.83	56.32	56.98	383305
2025-04-22	57.45	58.28	57.19	58.07	338561
2025-04-23	59.30	60.73	58.35	58.55	518434
2025-04-24	55.83	55.83	47.64	51.76	1482087
2025-04-25	50.83	51.80	49.54	51.37	777044
2025-04-28	51.51	51.98	49.80	51.06	626297
2025-04-29	50.96	51.31	50.19	50.86	679463
2025-04-30	50.37	50.72	49.80	50.38	744286
2025-05-01	50.40	51.14	49.85	50.71	808654
2025-05-02	51.40	52.47	51.22	51.95	621471
2025-05-05	51.26	53.39	51.26	52.10	835424
2025-05-06	52.09	53.25	51.45	52.66	671714
2025-05-07	53.14	54.56	53.14	54.50	780470
2025-05-08	55.33	56.78	54.92	56.42	503558
2025-05-09	56.13	56.64	55.53	55.69	375619
2025-05-12	57.70	58.36	56.40	58.26	501451
2025-05-13	58.26	58.26	56.73	56.81	452298
2025-05-14	56.32	56.70	55.00	55.02	326600
2025-05-15	54.77	56.21	54.67	56.00	521029
2025-05-16	55.83	57.02	55.27	56.63	379928
2025-05-19	55.96	56.54	55.79	56.29	322466
2025-05-20	56.12	56.85	55.77	56.42	438181
2025-05-21	55.50	55.90	53.97	54.23	358483
2025-05-22	54.11	54.50	53.73	54.21	278595
2025-05-23	53.09	53.79	52.89	53.55	397234
2025-05-27	54.24	55.40	53.79	55.29	305689
2025-05-28	55.25	55.36	52.65	52.69	406322
2025-05-29	53.02	53.36	52.43	52.86	265305
2025-05-30	52.62	53.08	52.02	52.81	697674
2025-06-02	52.49	52.70	50.95	51.72	510403
2025-06-03	51.46	53.01	51.04	52.78	391961
2025-06-04	52.59	53.12	52.50	52.84	337518
2025-06-05	52.82	53.09	52.44	52.58	406786
2025-06-06	53.46	53.80	52.64	53.26	475096
2025-06-09	53.80	54.59	53.58	54.27	274136
2025-06-10	54.45	55.86	54.12	54.96	344811
2025-06-11	55.31	55.54	52.89	53.46	467678
2025-06-12	52.95	53.31	52.61	52.92	449624
2025-06-13	51.89	52.68	51.40	51.60	427219
2025-06-16	52.04	52.04	50.53	51.89	455876
2025-06-17	51.30	51.93	50.88	50.98	471862
2025-06-18	50.90	50.90	49.01	49.26	692350
2025-06-20	49.53	49.60	48.42	48.58	833183
2025-06-23	48.22	49.19	48.09	49.17	545570
2025-06-24	49.63	50.23	49.18	49.81	437433
2025-06-25	49.77	50.77	49.45	49.89	419243
2025-06-26	50.23	50.59	49.36	50.24	672891
2025-06-27	50.29	50.81	49.50	50.16	872589

Explore More About ASGN

Coins representing dividend payouts and trends

ASGN Dividend History

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

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

ASGN Stock Split History

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

Graph showing historical stock prices and market trends

ASGN Historical Prices

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

Web Analytics