BC Historical Prices

Summary

Key Stock Metrics

41.00

(April 9, 2025)

52-Week Low

87.65

(November 25, 2024)

52-Week High

117.62

(May 10, 2021)

All-Time High

63.27

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-02	16.13	16.25	15.88	16.13	248600
1993-11-03	16.13	17.00	16.00	16.63	772600
1993-11-04	16.50	16.88	16.38	16.50	245100
1993-11-05	16.50	16.63	16.25	16.38	211300
1993-11-08	16.38	16.50	16.25	16.25	118200
1993-11-09	16.38	16.63	16.38	16.63	132900
1993-11-10	16.63	16.75	16.50	16.75	181100
1993-11-11	16.63	16.88	16.63	16.75	206800
1993-11-12	16.88	17.13	16.75	17.00	189100
1993-11-15	17.00	17.25	17.00	17.13	349400
1993-11-16	17.25	17.75	17.25	17.75	558100
1993-11-17	17.50	17.88	17.50	17.63	249200
1993-11-18	17.63	17.75	17.38	17.75	144900
1993-11-19	17.75	17.75	17.13	17.25	500900
1993-11-22	17.13	17.13	16.75	17.00	119200
1993-11-23	17.13	17.13	16.75	16.88	100100
1993-11-24	17.00	17.25	17.00	17.13	54800
1993-11-26	17.38	17.38	17.25	17.25	24700
1993-11-29	17.38	17.38	17.13	17.38	89300
1993-11-30	17.38	17.38	16.75	16.88	86300
1993-12-01	17.00	17.00	16.88	16.88	150300
1993-12-02	16.75	17.38	16.75	17.38	569800
1993-12-03	17.38	17.63	16.88	17.25	387200
1993-12-06	17.38	17.75	17.13	17.75	470700
1993-12-07	17.88	17.88	17.75	17.88	259000
1993-12-08	17.75	18.38	17.75	18.25	1009600
1993-12-09	18.25	18.25	17.88	18.13	137800
1993-12-10	18.13	18.25	18.00	18.13	346400
1993-12-13	18.13	18.25	18.00	18.25	265100
1993-12-14	18.25	18.50	18.13	18.50	651600
1993-12-15	18.38	18.50	18.13	18.25	654800
1993-12-16	18.38	18.38	18.00	18.25	315800
1993-12-17	18.25	18.38	18.13	18.38	517400
1993-12-20	18.50	18.50	17.88	17.88	343900
1993-12-21	18.00	18.13	17.75	18.13	135100
1993-12-22	18.13	18.25	18.00	18.00	145400
1993-12-23	18.25	18.25	17.88	18.00	130300
1993-12-27	18.13	18.13	17.75	18.00	96200
1993-12-28	18.00	18.13	17.88	18.13	101500
1993-12-29	18.00	18.50	18.00	18.50	330200
1993-12-30	18.50	18.50	18.13	18.13	140600
1993-12-31	18.00	18.25	18.00	18.00	270400
1994-01-03	18.00	18.50	17.75	18.13	194800
1994-01-04	18.25	18.38	18.00	18.38	322400
1994-01-05	18.13	18.63	18.13	18.63	446700
1994-01-06	18.88	20.13	18.88	20.00	3474700
1994-01-07	20.00	20.00	18.25	19.25	1955600
1994-01-10	19.38	19.38	18.50	18.50	669000
1994-01-11	18.63	19.13	18.63	19.00	997100
1994-01-12	19.00	19.63	19.00	19.50	485600
1994-01-13	19.50	19.75	19.38	19.38	782500
1994-01-14	19.38	19.50	18.75	18.75	239900
1994-01-17	18.88	18.88	18.00	18.25	274500
1994-01-18	18.38	18.75	18.38	18.50	334600
1994-01-19	18.75	19.13	18.75	19.13	308900
1994-01-20	19.25	19.75	19.25	19.63	682900
1994-01-21	19.63	19.88	19.63	19.88	574600
1994-01-24	19.50	19.88	19.50	19.63	225600
1994-01-25	19.50	19.50	19.13	19.38	157600
1994-01-26	19.38	19.63	19.38	19.50	200400
1994-01-27	19.38	19.50	19.38	19.38	322400
1994-01-28	19.38	19.63	19.38	19.38	449400
1994-01-31	19.25	19.50	19.13	19.50	299400
1994-02-01	19.50	19.88	19.25	19.63	281200
1994-02-02	19.50	20.13	19.50	20.00	692700
1994-02-03	20.00	20.63	19.88	20.13	1033300
1994-02-04	20.13	20.38	18.75	19.13	356500
1994-02-07	19.00	19.63	18.88	19.38	329800
1994-02-08	19.88	20.13	19.63	20.00	405500
1994-02-09	19.75	20.00	19.75	19.88	185300
1994-02-10	19.88	20.25	19.75	19.88	865000
1994-02-11	19.63	19.88	19.38	19.50	214700
1994-02-14	19.25	20.38	19.25	20.00	342700
1994-02-15	20.00	20.25	19.88	20.13	398200
1994-02-16	20.00	20.38	20.00	20.25	279200
1994-02-17	20.38	20.38	19.75	19.88	321900
1994-02-18	20.00	20.00	19.50	20.00	314200
1994-02-22	20.00	20.13	19.88	20.13	479700
1994-02-23	20.00	20.13	20.00	20.13	206600
1994-02-24	20.00	20.13	19.88	20.00	343300
1994-02-25	20.25	20.63	20.13	20.63	463300
1994-02-28	20.63	21.38	20.63	21.25	627700
1994-03-01	21.13	21.38	20.75	20.88	312500
1994-03-02	20.63	21.75	20.50	21.63	1024800
1994-03-03	21.50	22.50	21.50	22.38	1170400
1994-03-04	22.50	22.75	22.13	22.38	1185500
1994-03-07	22.38	22.50	21.88	22.50	964200
1994-03-08	22.38	22.75	22.38	22.63	507000
1994-03-09	22.63	23.13	22.63	22.88	605000
1994-03-10	22.75	22.88	22.50	22.75	378200
1994-03-11	22.63	22.75	22.25	22.38	360300
1994-03-14	22.25	22.50	22.00	22.50	426000
1994-03-15	22.38	22.63	22.38	22.50	378000
1994-03-16	22.38	22.63	22.13	22.63	488500
1994-03-17	22.50	23.13	22.50	23.13	451300
1994-03-18	23.25	23.63	23.00	23.63	824500
1994-03-21	23.50	23.63	23.25	23.50	355900
1994-03-22	23.50	23.63	23.38	23.50	230200
1994-03-23	23.38	23.63	23.13	23.38	353600
1994-03-24	23.38	23.38	22.75	22.88	148600
1994-03-25	22.88	23.00	21.75	22.13	382600
1994-03-28	21.88	22.00	21.50	22.00	299200
1994-03-29	21.88	21.88	21.13	21.25	298000
1994-03-30	20.63	21.75	19.75	21.63	468600
1994-03-31	21.50	21.50	20.13	21.13	728500
1994-04-04	20.50	21.13	20.38	21.13	464200
1994-04-05	21.13	22.13	21.00	22.13	351200
1994-04-06	22.00	22.13	21.50	22.00	132900
1994-04-07	22.00	22.13	21.63	21.88	273500
1994-04-08	21.75	22.13	21.63	21.63	349600
1994-04-11	21.75	21.88	21.63	21.75	121700
1994-04-12	21.50	22.00	21.50	22.00	170800
1994-04-13	21.88	22.00	21.25	21.50	211800
1994-04-14	21.38	22.13	21.25	21.63	235500
1994-04-15	21.50	21.63	20.88	21.13	134500
1994-04-18	21.25	21.25	20.25	20.50	180000
1994-04-19	20.50	20.50	20.00	20.25	243200
1994-04-20	20.38	20.50	19.88	20.13	253200
1994-04-21	20.00	20.63	20.00	20.50	119800
1994-04-22	20.38	21.38	20.38	21.38	193000
1994-04-25	21.13	21.19	21.00	21.13	154900
1994-04-26	21.13	21.75	21.00	21.50	142000
1994-04-28	22.50	23.00	22.00	22.75	1696400
1994-04-29	22.50	23.38	22.50	23.13	1524700
1994-05-02	23.25	23.25	22.88	23.25	808600
1994-05-03	23.25	24.50	23.25	24.38	916900
1994-05-04	24.25	25.38	24.25	24.88	1474600
1994-05-05	24.88	25.00	24.38	24.50	327700
1994-05-06	24.25	24.38	23.50	23.75	385000
1994-05-09	23.38	23.88	23.38	23.75	343700
1994-05-10	23.88	24.38	23.88	24.00	208600
1994-05-11	23.88	24.38	23.75	24.00	246500
1994-05-12	24.00	24.50	24.00	24.38	423000
1994-05-13	24.25	24.38	24.13	24.38	135900
1994-05-16	24.13	24.25	23.88	24.00	273200
1994-05-17	23.75	24.13	23.63	24.00	156700
1994-05-18	24.00	25.13	24.00	25.13	492600
1994-05-19	24.88	25.13	24.75	24.75	259200
1994-05-20	24.88	24.88	24.75	24.75	196800
1994-05-23	24.63	24.75	24.50	24.50	271200
1994-05-24	24.25	24.63	24.25	24.50	337200
1994-05-25	24.63	24.63	24.25	24.63	395200
1994-05-26	24.63	24.63	24.50	24.50	252100
1994-05-27	24.38	24.88	24.38	24.63	134000
1994-05-31	24.25	25.00	24.25	24.75	484000
1994-06-01	24.50	25.00	24.50	25.00	224600
1994-06-02	25.00	25.00	24.63	24.63	276100
1994-06-03	24.75	24.75	24.25	24.38	144700
1994-06-06	24.75	24.75	24.25	24.38	251000
1994-06-07	24.13	24.25	23.25	23.38	291600
1994-06-08	23.38	23.38	22.88	23.25	362500
1994-06-09	23.25	23.75	23.13	23.13	170100
1994-06-10	23.13	23.63	23.00	23.38	175700
1994-06-13	23.13	23.50	23.00	23.25	185600
1994-06-14	23.38	23.75	23.25	23.75	119500
1994-06-15	23.50	23.75	23.38	23.63	410500
1994-06-16	23.63	24.50	23.63	24.50	492900
1994-06-17	24.25	24.38	23.75	23.88	387200
1994-06-20	23.75	23.88	23.38	23.63	188600
1994-06-21	23.63	23.75	23.38	23.75	214700
1994-06-22	23.75	23.88	23.38	23.88	126700
1994-06-23	23.75	23.75	23.63	23.63	210900
1994-06-24	23.63	23.63	22.88	22.88	281500
1994-06-27	22.38	23.25	22.25	23.13	265700
1994-06-28	23.13	23.25	22.75	23.00	101200
1994-06-29	23.13	23.25	22.63	23.00	233000
1994-06-30	23.00	23.00	22.00	22.00	224700
1994-07-01	22.38	22.50	21.75	21.88	177900
1994-07-05	21.75	22.00	21.75	22.00	139800
1994-07-06	22.00	22.25	21.88	22.00	113600
1994-07-07	22.00	22.13	21.88	21.88	102100
1994-07-08	21.75	21.88	21.63	21.88	154700
1994-07-11	21.75	22.00	21.75	22.00	136400
1994-07-12	22.00	22.00	21.75	22.00	144300
1994-07-13	22.00	23.00	22.00	22.75	362500
1994-07-14	22.88	23.50	22.63	23.25	162900
1994-07-15	23.00	24.38	23.00	24.38	349900
1994-07-18	24.00	24.25	24.00	24.13	197300
1994-07-19	23.75	23.88	23.63	23.75	179800
1994-07-20	24.13	24.13	23.50	23.50	175300
1994-07-21	23.63	24.88	23.63	24.63	624300
1994-07-22	24.50	24.50	24.13	24.13	206800
1994-07-25	24.25	25.00	24.13	24.50	302100
1994-07-26	24.50	25.00	24.38	24.38	739400
1994-07-27	24.50	24.50	23.63	23.88	205200
1994-07-28	23.75	23.88	23.50	23.75	200300
1994-07-29	23.88	24.13	23.75	23.88	226700
1994-08-01	23.88	24.00	23.88	24.00	190500
1994-08-02	24.00	24.25	23.75	23.75	158800
1994-08-03	23.75	24.00	23.50	24.00	103700
1994-08-04	23.88	23.88	23.13	23.25	105700
1994-08-05	23.25	23.25	22.13	22.25	259800
1994-08-08	22.13	22.13	21.00	21.38	696400
1994-08-09	21.50	22.13	21.25	22.00	603600
1994-08-10	22.25	22.88	22.25	22.88	372200
1994-08-11	22.75	22.88	22.00	22.38	246900
1994-08-12	21.63	21.88	21.25	21.63	285200
1994-08-15	21.50	22.13	21.50	21.50	375400
1994-08-16	21.63	22.63	21.63	22.50	432100
1994-08-17	22.25	22.88	22.13	22.38	339900
1994-08-18	22.25	22.50	21.88	22.25	151500
1994-08-19	22.38	22.38	21.50	21.50	222700
1994-08-22	21.63	21.63	21.38	21.50	160000
1994-08-23	21.75	22.25	21.63	22.00	348200
1994-08-24	22.00	22.13	21.63	22.13	189000
1994-08-25	22.25	22.50	22.00	22.13	140000
1994-08-26	22.13	22.88	22.13	22.88	180100
1994-08-29	23.13	23.25	22.63	22.63	94800
1994-08-30	22.88	23.00	22.50	22.63	141900
1994-08-31	22.50	23.00	22.50	23.00	453500
1994-09-01	22.88	23.00	22.75	22.75	91700
1994-09-02	22.88	22.88	22.38	22.38	200400
1994-09-06	22.50	22.50	22.00	22.25	120800
1994-09-07	22.13	22.38	22.13	22.25	87200
1994-09-08	22.25	22.38	22.00	22.38	149300
1994-09-09	22.25	22.38	22.00	22.38	188900
1994-09-12	22.13	22.13	21.75	21.88	200000
1994-09-13	22.13	22.13	21.88	22.13	171800
1994-09-14	21.88	22.00	21.75	22.00	119000
1994-09-15	21.88	22.25	21.88	22.25	120300
1994-09-16	22.13	22.13	21.63	21.75	557600
1994-09-19	21.63	22.00	21.63	21.75	149600
1994-09-20	21.63	21.88	21.50	21.50	328300
1994-09-21	21.38	21.38	20.88	20.88	203500
1994-09-22	20.88	21.13	20.75	21.00	70100
1994-09-23	20.38	20.88	20.25	20.75	219000
1994-09-26	20.75	20.75	19.88	20.00	301200
1994-09-27	20.00	20.00	19.25	19.88	372700
1994-09-28	19.88	20.38	19.88	20.13	259100
1994-09-29	20.25	20.50	19.75	20.38	208800
1994-09-30	20.38	20.38	19.88	20.13	278100
1994-10-03	20.25	20.25	20.00	20.13	169700
1994-10-04	20.13	20.63	20.13	20.25	353700
1994-10-05	20.13	20.38	19.88	20.25	242900
1994-10-06	20.50	20.63	20.25	20.38	144300
1994-10-07	20.25	20.38	20.13	20.25	114100
1994-10-10	20.50	20.50	20.25	20.50	70200
1994-10-11	20.63	21.63	20.63	21.38	245000
1994-10-12	21.38	21.75	21.38	21.75	304800
1994-10-13	21.88	22.25	21.75	22.00	289700
1994-10-14	22.00	22.00	21.25	21.38	244400
1994-10-17	21.50	22.00	21.38	21.75	448800
1994-10-18	21.75	21.75	21.13	21.38	470700
1994-10-19	21.25	21.38	20.88	21.13	183500
1994-10-20	21.25	21.25	19.88	20.00	1411100
1994-10-21	20.13	20.13	19.88	20.00	482900
1994-10-24	19.88	20.00	19.13	19.38	675200
1994-10-25	19.50	19.88	19.13	19.38	284900
1994-10-26	19.50	20.38	19.50	20.25	741000
1994-10-27	20.25	20.38	20.00	20.13	127500
1994-10-28	20.25	20.75	20.13	20.38	346200
1994-10-31	20.38	20.63	20.38	20.50	133400
1994-11-01	20.63	20.75	20.50	20.63	237900
1994-11-02	20.63	20.63	20.13	20.50	102600
1994-11-03	20.50	20.63	20.25	20.50	130200
1994-11-04	20.63	20.63	19.63	19.63	142400
1994-11-07	19.75	20.00	19.63	20.00	80100
1994-11-08	20.00	20.00	19.88	20.00	124200
1994-11-09	20.50	20.50	19.88	20.25	225100
1994-11-10	20.50	20.50	19.88	20.00	193900
1994-11-11	20.00	20.00	19.63	19.75	124500
1994-11-14	19.75	19.88	19.50	19.63	103600
1994-11-15	19.75	20.00	19.25	19.63	113200
1994-11-16	19.75	19.75	18.25	18.50	144000
1994-11-17	18.50	18.50	17.63	18.25	324900
1994-11-18	18.25	18.50	18.13	18.50	319800
1994-11-21	18.63	18.88	18.00	18.13	345800
1994-11-22	18.13	18.25	17.75	17.75	238700
1994-11-23	17.63	18.00	17.50	18.00	181000
1994-11-25	17.88	18.00	17.88	18.00	91900
1994-11-28	17.88	18.13	17.88	18.13	207600
1994-11-29	18.00	18.13	17.75	18.00	195200
1994-11-30	18.00	18.00	17.25	17.25	227500
1994-12-01	17.50	17.75	17.38	17.63	227700
1994-12-02	17.50	17.75	17.38	17.75	135700
1994-12-05	17.75	17.88	17.63	17.88	135900
1994-12-06	17.75	18.00	17.75	18.00	125700
1994-12-07	17.75	18.00	17.63	17.75	71400
1994-12-08	17.75	17.88	17.38	17.50	237200
1994-12-09	17.50	17.63	17.38	17.38	156400
1994-12-12	17.50	17.63	17.25	17.63	110300
1994-12-13	17.50	17.63	17.13	17.25	126000
1994-12-14	17.25	17.63	17.25	17.38	194600
1994-12-15	17.25	17.63	17.00	17.00	220700
1994-12-16	17.25	17.50	17.13	17.38	368200
1994-12-19	17.38	17.50	17.13	17.25	164800
1994-12-20	17.25	17.63	17.25	17.38	181200
1994-12-21	17.50	18.25	17.38	18.25	274700
1994-12-22	18.25	18.50	18.00	18.00	117400
1994-12-23	18.13	18.63	18.13	18.50	77000
1994-12-27	18.63	18.88	18.50	18.88	58900
1994-12-28	18.88	18.88	18.63	18.63	81400
1994-12-29	18.63	19.25	18.63	19.25	210300
1994-12-30	19.50	19.50	18.63	18.88	609600
1995-01-03	18.63	18.88	18.63	18.88	94200
1995-01-04	19.00	19.00	18.38	18.88	178200
1995-01-05	18.88	19.25	18.88	19.25	436900
1995-01-06	19.13	19.63	19.00	19.38	160200
1995-01-09	19.38	19.88	19.38	19.63	223500
1995-01-10	19.50	19.75	19.13	19.13	145200
1995-01-11	19.13	19.38	19.00	19.38	274600
1995-01-12	19.38	19.38	19.13	19.38	97100
1995-01-13	19.38	19.75	19.38	19.63	192200
1995-01-16	19.75	20.50	19.75	20.38	173500
1995-01-17	20.25	20.38	19.88	20.25	284300
1995-01-18	20.25	20.50	20.13	20.38	498200
1995-01-19	20.38	20.50	20.00	20.25	866600
1995-01-20	20.50	20.63	20.38	20.50	449400
1995-01-23	20.25	20.38	20.00	20.00	282200
1995-01-24	20.00	20.25	20.00	20.13	316600
1995-01-25	20.25	20.25	20.13	20.25	89200
1995-01-26	20.38	20.63	20.38	20.63	249300
1995-01-27	20.63	20.75	20.25	20.38	157600
1995-01-30	20.25	20.38	20.00	20.13	375900
1995-01-31	20.00	20.13	19.63	19.63	81200
1995-02-01	19.50	20.00	19.50	20.00	133800
1995-02-02	19.88	20.13	19.88	20.13	72400
1995-02-03	20.13	20.38	20.00	20.00	369700
1995-02-06	20.25	20.50	19.75	19.75	219700
1995-02-07	19.75	20.13	19.38	19.88	211900
1995-02-08	20.00	20.00	19.25	19.25	255700
1995-02-09	19.38	19.38	18.88	18.88	250100
1995-02-10	19.13	19.13	18.75	19.00	266100
1995-02-13	19.13	19.88	19.00	19.50	281800
1995-02-14	19.63	20.00	19.50	19.75	187200
1995-02-15	19.75	20.13	19.63	20.13	239400
1995-02-16	19.88	20.63	19.88	20.63	153700
1995-02-17	20.25	20.38	19.75	19.75	211200
1995-02-21	20.00	20.00	19.50	19.50	221000
1995-02-22	19.63	19.88	19.25	19.25	221000
1995-02-23	19.50	20.25	19.50	20.25	215600
1995-02-24	19.88	20.25	19.50	19.75	115000
1995-02-27	19.75	20.13	19.63	19.75	182900
1995-02-28	20.00	20.00	19.75	19.88	102900
1995-03-01	19.88	19.88	19.75	19.75	90400
1995-03-02	19.88	19.88	19.38	19.38	158600
1995-03-03	19.50	19.75	19.38	19.75	197000
1995-03-06	19.63	19.75	19.38	19.63	62500
1995-03-07	19.75	19.75	19.38	19.63	137600
1995-03-08	19.63	19.63	19.38	19.38	72500
1995-03-09	19.38	19.63	19.38	19.50	136000
1995-03-10	19.63	20.13	19.50	19.88	378800
1995-03-13	19.88	20.00	19.63	19.88	202000
1995-03-14	20.00	20.13	19.88	19.88	91900
1995-03-15	20.00	20.88	19.88	20.75	158200
1995-03-16	20.75	21.25	20.50	21.00	184100
1995-03-17	21.13	21.13	20.50	20.50	352200
1995-03-20	20.38	20.50	20.25	20.50	193900
1995-03-21	20.38	20.88	20.38	20.38	245400
1995-03-22	20.50	20.50	20.00	20.13	157400
1995-03-23	20.13	20.13	19.63	19.63	322800
1995-03-24	19.75	20.13	19.75	20.00	303400
1995-03-27	20.00	20.00	19.63	19.88	105000
1995-03-28	20.00	20.00	19.75	19.88	329900
1995-03-29	19.88	20.25	19.63	20.00	414600
1995-03-30	20.25	20.25	20.00	20.00	148900
1995-03-31	20.00	20.25	19.88	20.13	421300
1995-04-03	20.13	20.75	20.13	20.63	318300
1995-04-04	20.63	20.75	20.38	20.50	157000
1995-04-05	20.50	20.75	20.38	20.50	232500
1995-04-06	20.63	20.88	20.50	20.75	279900
1995-04-07	20.63	20.75	20.50	20.75	402000
1995-04-10	20.75	21.38	20.63	21.13	285200
1995-04-11	21.13	21.13	20.75	20.75	233300
1995-04-12	20.75	20.88	20.63	20.88	80700
1995-04-13	21.00	21.25	20.75	20.88	163400
1995-04-17	21.13	21.13	20.75	20.88	304100
1995-04-18	20.88	21.13	20.50	20.75	829900
1995-04-19	20.88	20.88	20.63	20.75	314500
1995-04-20	20.88	21.13	20.50	20.75	274700
1995-04-21	20.88	20.88	20.75	20.88	401200
1995-04-24	20.88	20.88	20.75	20.75	124900
1995-04-25	20.75	21.75	20.63	21.75	471500
1995-04-26	21.50	21.88	20.88	21.00	239600
1995-04-27	21.13	21.13	20.75	21.00	292900
1995-04-28	20.88	21.38	20.75	21.38	155300
1995-05-01	21.25	21.50	21.13	21.38	137500
1995-05-02	21.13	21.50	21.13	21.50	116500
1995-05-03	21.75	22.25	21.75	22.00	385900
1995-05-04	22.00	22.38	22.00	22.13	817800
1995-05-05	22.13	22.25	21.75	22.13	190400
1995-05-08	22.13	22.25	21.88	22.13	253500
1995-05-09	22.00	22.25	21.75	22.00	209600
1995-05-10	22.00	22.06	21.75	21.88	243800
1995-05-11	21.88	22.00	21.75	22.00	176600
1995-05-12	21.88	22.75	21.88	22.75	218300
1995-05-15	22.63	23.50	22.50	23.50	308900
1995-05-16	23.38	23.38	22.75	23.13	411000
1995-05-17	23.13	23.50	22.88	23.38	466200
1995-05-18	21.00	21.38	19.75	20.13	4503900
1995-05-19	20.00	20.00	19.63	20.00	1044900
1995-05-22	20.00	20.13	19.50	19.50	901700
1995-05-23	19.50	19.50	18.75	18.75	1466200
1995-05-24	19.13	19.25	18.88	19.00	624700
1995-05-25	19.00	19.00	18.50	18.88	336600
1995-05-26	18.88	18.88	18.38	18.50	343000
1995-05-30	18.50	18.63	18.25	18.25	469100
1995-05-31	18.38	18.38	18.13	18.38	544100
1995-06-01	18.25	18.88	18.25	18.63	553700
1995-06-02	18.63	18.63	18.38	18.50	153500
1995-06-05	18.50	18.63	18.38	18.50	150500
1995-06-06	18.63	18.88	18.50	18.88	450800
1995-06-07	19.00	19.13	18.25	18.63	980700
1995-06-08	18.63	18.75	18.50	18.63	160100
1995-06-09	18.50	18.50	17.88	18.25	1319700
1995-06-12	18.25	18.25	18.13	18.25	309500
1995-06-13	18.38	18.50	18.25	18.50	508200
1995-06-14	18.38	18.38	18.25	18.38	381700
1995-06-15	18.38	18.38	18.25	18.38	293300
1995-06-16	18.38	18.38	18.13	18.13	536900
1995-06-19	18.25	18.25	17.75	17.88	639700
1995-06-20	17.75	17.88	17.38	17.50	490400
1995-06-21	17.50	17.88	17.00	17.75	958800
1995-06-22	17.75	18.25	17.38	17.38	755700
1995-06-23	17.25	17.38	16.75	16.88	1258500
1995-06-26	16.88	17.00	16.50	16.63	677900
1995-06-27	16.75	17.00	16.63	16.75	648400
1995-06-28	16.75	16.88	16.25	16.38	750300
1995-06-29	16.50	16.88	16.38	16.75	1323800
1995-06-30	16.88	17.00	16.63	17.00	389600
1995-07-03	17.13	17.25	17.00	17.25	378600
1995-07-05	17.25	17.25	16.88	16.88	792700
1995-07-06	17.00	17.63	16.25	17.25	1586200
1995-07-07	17.25	18.38	17.25	18.25	1642600
1995-07-10	18.25	18.38	17.75	18.38	1572000
1995-07-11	18.25	18.38	17.88	18.13	946700
1995-07-12	18.00	18.25	17.88	18.13	1083500
1995-07-13	18.13	18.50	18.13	18.13	489900
1995-07-14	18.13	18.38	18.13	18.25	1057500
1995-07-17	18.25	18.38	16.88	18.25	875700
1995-07-18	18.25	18.25	18.13	18.25	336000
1995-07-19	18.13	18.88	18.00	18.50	1078700
1995-07-20	18.38	18.75	18.38	18.75	595800
1995-07-21	18.75	19.00	18.50	18.63	461500
1995-07-24	18.50	18.88	18.50	18.63	184400
1995-07-25	18.75	19.63	18.75	19.50	988800
1995-07-26	19.63	20.00	19.50	19.88	696200
1995-07-27	20.00	20.63	20.00	20.50	779400
1995-07-28	20.63	20.75	20.50	20.63	240300
1995-07-31	20.50	20.50	19.63	20.13	313700
1995-08-01	20.25	20.38	20.13	20.38	320500
1995-08-02	20.38	20.50	20.13	20.25	581000
1995-08-03	20.25	20.25	20.00	20.00	252600
1995-08-04	20.13	20.13	20.00	20.00	80400
1995-08-07	20.00	20.38	19.88	20.13	251400
1995-08-08	20.00	20.25	20.00	20.13	194500
1995-08-09	20.25	20.38	20.13	20.25	191700
1995-08-10	20.25	20.25	19.75	19.88	317500
1995-08-11	19.75	20.25	19.75	19.88	354800
1995-08-14	19.63	20.38	19.63	20.13	489500
1995-08-15	20.38	20.63	20.13	20.63	357100
1995-08-16	20.63	21.00	20.13	21.00	410900
1995-08-17	21.00	21.00	20.50	20.75	140700
1995-08-18	20.88	21.13	20.50	20.88	249100
1995-08-21	21.00	21.38	20.88	21.38	207500
1995-08-22	21.25	21.25	20.88	21.25	145600
1995-08-23	21.00	21.13	20.75	21.00	535200
1995-08-24	20.75	20.75	20.00	20.00	599500
1995-08-25	20.63	20.88	20.00	20.88	537900
1995-08-28	20.75	20.88	20.50	20.63	171800
1995-08-29	20.63	20.63	20.13	20.25	119600
1995-08-30	20.38	20.50	20.13	20.50	68000
1995-08-31	20.38	20.38	20.00	20.13	80200
1995-09-01	20.13	20.38	20.13	20.13	69800
1995-09-05	20.13	20.50	20.13	20.25	136700
1995-09-06	20.25	20.63	20.13	20.25	167000
1995-09-07	20.25	20.25	20.00	20.25	143000
1995-09-08	20.38	20.38	20.13	20.25	175900
1995-09-11	20.63	20.75	20.50	20.63	108900
1995-09-12	20.88	20.88	20.38	20.75	203600
1995-09-13	20.63	20.75	20.50	20.63	124900
1995-09-14	20.75	20.75	20.25	20.38	185800
1995-09-15	20.50	21.38	20.25	21.25	486600
1995-09-18	21.25	21.38	20.88	21.00	225000
1995-09-19	20.88	20.88	20.25	20.25	130700
1995-09-20	20.50	20.75	20.25	20.75	313800
1995-09-21	20.88	20.88	20.13	20.38	103800
1995-09-22	20.13	20.50	20.13	20.13	189300
1995-09-25	20.13	20.25	19.88	20.25	330100
1995-09-26	20.00	20.38	19.88	20.00	254700
1995-09-27	19.88	20.63	19.63	20.63	204900
1995-09-28	20.50	20.63	20.13	20.38	85900
1995-09-29	20.13	20.50	20.13	20.25	395500
1995-10-02	20.13	20.63	20.00	20.25	599900
1995-10-03	20.25	20.25	19.88	20.00	342700
1995-10-04	19.88	20.00	19.75	19.88	249000
1995-10-05	20.00	20.13	19.75	20.13	188800
1995-10-06	20.13	20.25	20.13	20.13	78600
1995-10-09	20.25	20.25	19.88	19.88	58300
1995-10-10	20.00	20.25	19.75	20.00	352100
1995-10-11	20.00	20.38	19.88	19.88	205000
1995-10-12	19.88	20.13	19.75	20.00	128600
1995-10-13	20.25	20.38	20.00	20.00	195900
1995-10-16	20.00	20.13	19.75	20.00	213000
1995-10-17	20.13	20.25	19.88	20.13	117200
1995-10-18	20.00	20.13	19.75	19.75	89600
1995-10-19	19.88	20.13	19.75	20.00	105200
1995-10-20	20.00	20.06	19.38	19.75	250000
1995-10-23	19.75	19.75	19.38	19.38	262500
1995-10-24	19.50	19.75	19.50	19.63	191700
1995-10-25	19.63	19.75	19.38	19.63	158000
1995-10-26	19.63	19.75	19.25	19.25	189000
1995-10-27	19.25	19.25	18.75	19.00	134100
1995-10-30	19.00	19.63	19.00	19.50	252900
1995-10-31	19.50	19.88	19.50	19.50	738600
1995-11-01	19.50	19.75	19.50	19.63	447100
1995-11-02	19.75	20.13	19.75	20.13	386400
1995-11-03	20.00	20.25	20.00	20.13	355300
1995-11-06	20.13	20.25	20.00	20.25	143600
1995-11-07	20.13	20.38	20.13	20.25	1122600
1995-11-08	20.25	20.25	20.00	20.13	189500
1995-11-09	20.25	20.50	20.00	20.38	749600
1995-11-10	20.38	20.38	20.13	20.13	251100
1995-11-13	20.13	20.38	20.00	20.25	66100
1995-11-14	20.00	20.25	20.00	20.25	331500
1995-11-15	20.13	20.25	20.13	20.25	166700
1995-11-16	20.25	20.25	20.13	20.25	317000
1995-11-17	20.25	20.38	20.13	20.25	337800
1995-11-20	20.25	20.38	20.13	20.25	269100
1995-11-21	20.25	20.25	20.13	20.13	159500
1995-11-22	20.13	20.25	20.13	20.13	88600
1995-11-24	20.25	20.38	20.13	20.25	128300
1995-11-27	20.38	20.50	20.38	20.50	208300
1995-11-28	20.38	21.00	20.38	20.88	577700
1995-11-29	21.00	21.50	20.88	21.38	1006800
1995-11-30	21.38	21.63	21.25	21.38	321600
1995-12-01	21.50	21.63	20.50	21.25	136700
1995-12-04	21.38	21.69	21.38	21.63	2056500
1995-12-05	21.63	21.75	21.38	21.50	133300
1995-12-06	21.50	21.63	21.25	21.63	137800
1995-12-07	21.63	21.75	21.50	21.50	386500
1995-12-08	21.25	21.75	21.25	21.75	102100
1995-12-11	21.75	22.25	21.75	21.88	332800
1995-12-12	21.75	22.00	21.75	22.00	86400
1995-12-13	21.88	22.00	21.88	22.00	91900
1995-12-14	21.88	22.00	21.75	21.88	159200
1995-12-15	21.88	22.00	21.75	22.00	396600
1995-12-18	22.00	22.00	21.38	21.50	108000
1995-12-19	21.50	21.63	21.25	21.63	265500
1995-12-20	21.50	22.50	21.50	22.25	242300
1995-12-21	22.25	22.75	22.00	22.13	245300
1995-12-22	22.13	22.38	21.88	21.88	72300
1995-12-26	22.00	22.13	21.75	22.00	95000
1995-12-27	22.13	22.88	22.00	22.50	206500
1995-12-28	22.50	22.88	22.38	22.88	184700
1995-12-29	22.88	24.00	22.50	24.00	420100
1996-01-02	23.63	23.63	23.13	23.38	266300
1996-01-03	23.50	23.50	23.13	23.25	151700
1996-01-04	23.13	23.13	22.38	22.38	232800
1996-01-05	22.50	22.63	22.00	22.50	270400
1996-01-08	22.63	22.88	22.50	22.88	35200
1996-01-09	22.75	22.88	22.50	22.50	190700
1996-01-10	22.13	22.50	21.88	21.88	268200
1996-01-11	21.88	22.25	21.88	22.13	169000
1996-01-12	21.88	22.00	21.63	21.75	115000
1996-01-15	21.50	22.00	21.50	22.00	147800
1996-01-16	22.00	22.00	21.50	21.75	114200
1996-01-17	21.50	21.63	21.38	21.38	186800
1996-01-18	21.38	21.75	21.38	21.75	92000
1996-01-19	21.50	21.63	21.25	21.50	156000
1996-01-22	21.75	21.88	21.38	21.63	150800
1996-01-23	21.50	21.63	21.38	21.63	102600
1996-01-24	21.63	21.75	21.13	21.50	188700
1996-01-25	21.38	21.50	21.00	21.00	193500
1996-01-26	21.13	21.38	20.88	21.25	484600
1996-01-29	21.38	21.75	21.25	21.75	546600
1996-01-30	21.63	22.00	21.63	21.88	419900
1996-01-31	22.00	22.75	22.00	22.63	896900
1996-02-01	22.63	22.75	22.38	22.50	263900
1996-02-02	22.50	22.75	22.13	22.63	420600
1996-02-05	22.63	23.50	22.63	23.38	557600
1996-02-06	23.25	23.25	22.88	23.00	117300
1996-02-07	22.88	23.38	22.63	22.63	357600
1996-02-08	22.50	23.75	22.00	23.75	390700
1996-02-09	23.75	24.00	23.63	23.88	500800
1996-02-12	23.88	24.50	23.50	23.50	379700
1996-02-13	23.50	24.88	23.50	24.50	637100
1996-02-14	24.38	24.75	24.13	24.63	421200
1996-02-15	24.50	24.63	24.25	24.38	170700
1996-02-16	24.25	24.63	24.13	24.25	342700
1996-02-20	24.00	24.13	23.25	23.50	184400
1996-02-21	23.50	24.13	23.50	24.00	324400
1996-02-22	24.13	24.38	23.63	24.00	503600
1996-02-23	24.38	24.38	23.75	24.13	473300
1996-02-26	24.00	24.00	23.38	23.38	503000
1996-02-27	23.38	23.63	23.13	23.38	131900
1996-02-28	23.63	23.75	23.00	23.13	171500
1996-02-29	23.00	23.00	22.13	22.88	308400
1996-03-01	23.13	23.13	22.38	22.63	246200
1996-03-04	22.75	22.75	22.38	22.75	305500
1996-03-05	22.63	23.13	22.63	23.00	293500
1996-03-06	22.88	23.13	22.75	22.88	207100
1996-03-07	22.75	23.38	22.50	23.25	338800
1996-03-08	22.88	23.00	22.63	22.63	319500
1996-03-11	22.63	23.00	22.63	22.75	397100
1996-03-12	22.75	23.00	22.63	22.75	332900
1996-03-13	22.75	23.63	22.63	23.38	306700
1996-03-14	23.38	23.63	23.38	23.50	159400
1996-03-15	23.25	23.25	22.88	23.00	233100
1996-03-18	23.25	24.13	23.25	24.13	215800
1996-03-19	24.13	24.25	23.50	23.63	265300
1996-03-20	23.75	23.88	23.50	23.63	153100
1996-03-21	23.25	23.50	22.75	23.50	597600
1996-03-22	23.75	23.88	23.13	23.13	258900
1996-03-25	23.25	23.38	22.88	23.00	270400
1996-03-26	22.50	23.13	22.50	23.00	332000
1996-03-27	22.88	23.00	22.75	22.88	170000
1996-03-28	22.75	23.13	22.75	22.88	196300
1996-03-29	23.00	23.13	22.88	23.00	296600
1996-04-01	23.25	23.75	23.13	23.63	280300
1996-04-02	23.63	23.75	23.50	23.63	336400
1996-04-03	23.50	23.75	23.38	23.75	246200
1996-04-04	23.75	23.75	23.38	23.50	179000
1996-04-08	23.00	23.00	22.50	22.88	255100
1996-04-09	23.00	23.13	22.88	22.88	122200
1996-04-10	22.75	22.88	22.63	22.88	112200
1996-04-11	22.75	22.75	22.00	22.13	235100
1996-04-12	22.13	22.63	22.13	22.50	114700
1996-04-15	22.63	22.63	22.00	22.25	114900
1996-04-16	22.13	22.63	22.00	22.50	238600
1996-04-17	22.38	23.25	22.38	23.25	202400
1996-04-18	23.13	23.25	22.88	23.13	156900
1996-04-19	23.13	23.25	22.75	23.00	233600
1996-04-22	23.50	23.50	22.75	23.00	332800
1996-04-23	23.00	23.00	22.63	22.88	465800
1996-04-24	22.88	22.88	22.13	22.25	571700
1996-04-25	22.25	22.38	22.00	22.25	387800
1996-04-26	22.25	22.38	22.13	22.13	349900
1996-04-29	22.00	22.38	22.00	22.38	400500
1996-04-30	22.25	22.25	21.88	22.00	462000
1996-05-01	21.88	22.00	21.38	21.50	583500
1996-05-02	21.50	21.88	21.25	21.38	357700
1996-05-03	21.38	21.63	20.63	20.75	541500
1996-05-06	20.88	21.13	20.63	21.13	292000
1996-05-07	21.13	21.50	21.00	21.13	579300
1996-05-08	20.88	21.00	20.63	20.75	157900
1996-05-09	20.75	20.88	20.63	20.88	207200
1996-05-10	21.00	21.00	20.50	20.63	240000
1996-05-13	20.63	21.00	20.63	21.00	176700
1996-05-14	21.00	21.50	20.75	21.38	187200
1996-05-15	21.50	21.50	20.75	21.13	338800
1996-05-16	21.00	21.50	21.00	21.13	98300
1996-05-17	21.00	21.13	20.88	20.88	206000
1996-05-20	21.00	21.13	20.88	21.00	122900
1996-05-21	21.00	21.13	20.88	21.00	200800
1996-05-22	21.00	21.75	20.88	21.75	292400
1996-05-23	21.63	21.88	21.50	21.50	230400
1996-05-24	21.50	21.63	21.38	21.50	150600
1996-05-28	21.63	21.75	21.63	21.63	141800
1996-05-29	21.75	21.88	21.63	21.75	143700
1996-05-30	21.75	22.50	21.63	22.50	441200
1996-05-31	22.38	22.38	22.13	22.38	202000
1996-06-03	22.63	22.75	22.38	22.63	560900
1996-06-04	22.88	22.88	22.50	22.75	316400
1996-06-05	22.75	22.75	22.50	22.50	96800
1996-06-06	22.50	22.63	22.38	22.63	174900
1996-06-07	22.38	22.75	22.13	22.50	274500
1996-06-10	22.38	22.50	22.13	22.25	200600
1996-06-11	22.13	22.63	22.00	22.25	201600
1996-06-12	22.25	22.50	22.00	22.00	60600
1996-06-13	22.25	22.25	21.88	22.00	90200
1996-06-14	22.13	22.25	21.88	21.88	131800
1996-06-17	22.00	22.38	21.88	22.13	89500
1996-06-18	22.25	22.25	21.75	21.88	148500
1996-06-19	21.88	21.88	21.38	21.50	169600
1996-06-20	21.63	21.63	21.00	21.13	263300
1996-06-21	21.13	21.13	20.75	20.88	450600
1996-06-24	20.75	21.00	20.75	20.75	130900
1996-06-25	20.88	20.88	20.50	20.50	310600
1996-06-26	20.50	20.75	20.25	20.38	236200
1996-06-27	20.25	20.25	19.88	20.00	178600
1996-06-28	19.88	20.13	19.88	20.00	208800
1996-07-01	20.25	20.50	20.00	20.25	468300
1996-07-02	20.25	20.25	20.00	20.13	189800
1996-07-03	20.25	20.50	19.88	20.00	283100
1996-07-05	19.88	19.88	19.25	19.38	125300
1996-07-08	19.38	19.63	19.25	19.38	216000
1996-07-09	19.50	19.75	19.50	19.63	196700
1996-07-10	19.63	19.63	19.50	19.50	255600
1996-07-11	19.50	19.50	19.13	19.25	224300
1996-07-12	19.13	19.38	19.13	19.38	259200
1996-07-15	19.25	19.25	18.75	18.75	334800
1996-07-16	18.63	18.75	17.25	18.13	359100
1996-07-17	18.25	18.63	18.00	18.63	408600
1996-07-18	18.75	19.13	18.50	19.13	447700
1996-07-19	19.00	19.25	19.00	19.25	461600
1996-07-22	19.25	19.25	18.88	19.00	316400
1996-07-23	19.00	19.13	18.75	18.75	363700
1996-07-24	18.13	18.50	18.00	18.25	690800
1996-07-25	18.38	18.75	18.25	18.25	577400
1996-07-26	18.38	18.50	18.25	18.50	143900
1996-07-29	18.38	18.63	18.38	18.38	189400
1996-07-30	18.50	18.63	18.25	18.38	204500
1996-07-31	18.38	19.13	18.38	19.00	373900
1996-08-01	19.00	19.38	19.00	19.13	635800
1996-08-02	19.25	19.75	19.13	19.50	136100
1996-08-05	19.50	19.50	19.38	19.38	128400
1996-08-06	19.38	19.88	19.38	19.75	153000
1996-08-07	19.88	20.13	19.63	20.00	173900
1996-08-08	20.00	20.38	19.88	20.25	123100
1996-08-09	20.13	20.38	20.13	20.38	126700
1996-08-12	20.25	20.38	20.13	20.25	88700
1996-08-13	20.13	20.50	20.00	20.13	123700
1996-08-14	20.00	20.50	20.00	20.25	73200
1996-08-15	20.25	20.25	19.63	19.88	136500
1996-08-16	20.13	20.50	19.88	20.00	219900
1996-08-19	20.38	21.13	20.38	21.13	163700
1996-08-20	21.13	22.00	21.00	21.63	556000
1996-08-21	21.63	21.75	21.25	21.50	246500
1996-08-22	21.50	21.75	21.38	21.38	162400
1996-08-23	21.50	21.88	21.50	21.63	126600
1996-08-26	21.63	21.88	21.25	21.25	154100
1996-08-27	21.25	21.75	21.25	21.75	232400
1996-08-28	21.75	22.13	21.63	21.88	104700
1996-08-29	21.88	21.88	21.13	21.13	431500
1996-08-30	21.00	21.38	20.88	21.13	163300
1996-09-03	20.88	21.00	20.38	20.88	300900
1996-09-04	20.75	21.38	20.75	21.25	154900
1996-09-05	21.13	21.38	21.00	21.38	164300
1996-09-06	21.38	21.88	21.25	21.75	235300
1996-09-09	21.88	21.88	21.38	21.50	183300
1996-09-10	21.50	21.50	21.25	21.50	200000
1996-09-11	21.50	21.75	21.38	21.75	58600
1996-09-12	21.88	22.50	21.88	22.38	251100
1996-09-13	22.38	23.00	22.38	23.00	417500
1996-09-16	23.00	23.50	22.88	23.38	303800
1996-09-17	23.38	23.50	23.00	23.13	328000
1996-09-18	23.00	23.25	23.00	23.00	99000
1996-09-19	23.00	23.50	23.00	23.38	151400
1996-09-20	23.63	23.88	23.50	23.75	366500
1996-09-23	23.50	24.00	23.50	23.63	448600
1996-09-24	23.63	24.25	23.63	24.13	401400
1996-09-25	24.25	24.38	24.00	24.25	272800
1996-09-26	24.25	24.50	24.25	24.25	267000
1996-09-27	24.25	24.38	24.13	24.25	230300
1996-09-30	24.25	24.50	24.00	24.00	207000
1996-10-01	24.00	24.38	24.00	24.13	554400
1996-10-02	24.38	24.63	24.25	24.63	216800
1996-10-03	24.63	24.63	24.38	24.50	144000
1996-10-04	24.38	24.75	24.00	24.50	310100
1996-10-07	24.50	24.63	24.38	24.63	348900
1996-10-08	24.50	24.75	24.50	24.63	133400
1996-10-09	24.63	24.75	24.00	24.25	206500
1996-10-10	24.25	24.50	24.13	24.25	128400
1996-10-11	24.38	24.50	23.88	24.00	485800
1996-10-14	24.13	24.25	23.88	24.13	129100
1996-10-15	24.25	24.38	23.88	24.13	160600
1996-10-16	24.25	24.25	23.75	23.88	230900
1996-10-17	24.00	24.13	23.88	24.00	124700
1996-10-18	24.13	24.50	23.88	24.50	189800
1996-10-21	24.38	24.88	24.38	24.63	212400
1996-10-22	24.75	24.75	23.88	24.00	176200
1996-10-23	23.88	24.25	23.75	24.13	69600
1996-10-24	24.13	24.50	24.00	24.25	81100
1996-10-25	24.00	24.00	23.50	23.50	258400
1996-10-28	23.63	23.63	23.00	23.25	297500
1996-10-29	23.25	23.75	23.25	23.63	144000
1996-10-30	23.88	23.88	23.38	23.50	65300
1996-10-31	23.63	23.75	23.50	23.50	160700
1996-11-01	23.50	24.00	23.38	24.00	315000
1996-11-04	23.88	24.50	23.88	24.38	441600
1996-11-05	24.50	24.75	24.38	24.50	320900
1996-11-06	24.75	25.38	24.63	24.75	892800
1996-11-07	24.38	24.63	24.38	24.50	162900
1996-11-08	24.38	24.50	24.13	24.50	130800
1996-11-11	24.50	24.50	24.38	24.50	75200
1996-11-12	24.38	24.63	24.38	24.63	182700
1996-11-13	24.38	25.00	24.38	24.75	80400
1996-11-14	24.75	25.13	24.75	25.13	160200
1996-11-15	25.13	25.13	24.88	25.00	219600
1996-11-18	25.00	25.13	24.75	25.00	137600
1996-11-19	24.75	25.00	24.75	25.00	149800
1996-11-20	25.00	25.25	24.88	25.13	122200
1996-11-21	25.13	25.75	25.00	25.63	490600
1996-11-22	25.50	25.63	25.25	25.25	258000
1996-11-25	25.25	25.50	25.25	25.50	146200
1996-11-26	25.50	25.75	25.50	25.63	223900
1996-11-27	25.50	25.50	25.38	25.38	32800
1996-11-29	25.50	25.50	25.38	25.50	29300
1996-12-02	25.50	25.88	25.25	25.75	148600
1996-12-03	25.88	25.88	25.38	25.38	169200
1996-12-04	25.50	25.63	25.00	25.50	135600
1996-12-05	25.50	25.75	25.38	25.38	66200
1996-12-06	23.00	25.00	23.00	24.88	384200
1996-12-09	24.88	24.88	24.50	24.63	221000
1996-12-10	24.50	24.63	24.25	24.50	187500
1996-12-11	24.38	24.50	24.00	24.50	91900
1996-12-12	24.38	24.88	24.13	24.13	199600
1996-12-13	24.00	24.25	23.75	24.13	77800
1996-12-16	24.00	24.38	23.88	23.88	199000
1996-12-17	23.63	24.38	23.50	24.25	115100
1996-12-18	24.13	24.38	24.13	24.38	100300
1996-12-19	24.25	24.38	24.00	24.13	341400
1996-12-20	25.00	25.00	24.25	24.25	345400
1996-12-23	24.13	24.25	23.63	24.00	71600
1996-12-24	24.13	24.13	23.75	24.00	85900
1996-12-26	24.13	24.38	23.88	24.25	74400
1996-12-27	24.38	24.38	23.88	24.00	70700
1996-12-30	24.25	24.50	24.13	24.25	190300
1996-12-31	24.25	24.25	24.00	24.00	72900
1997-01-02	24.00	24.00	23.13	23.63	271600
1997-01-03	23.75	24.25	23.75	24.13	209000
1997-01-06	24.25	24.38	24.00	24.25	236800
1997-01-07	24.38	25.25	24.25	25.25	209700
1997-01-08	25.38	25.38	24.88	25.13	130100
1997-01-09	25.00	25.13	24.75	25.00	138200
1997-01-10	24.75	25.13	24.63	25.13	107200
1997-01-13	25.13	25.50	25.00	25.25	122200
1997-01-14	25.38	25.50	25.00	25.38	215100
1997-01-15	25.50	26.00	25.13	25.88	234000
1997-01-16	25.88	25.88	25.38	25.63	80500
1997-01-17	25.63	25.88	25.63	25.88	209100
1997-01-20	25.88	25.88	25.50	25.50	135900
1997-01-21	25.13	25.25	24.88	25.00	431300
1997-01-22	25.13	25.38	25.00	25.00	272200
1997-01-23	25.25	25.63	25.00	25.50	269800
1997-01-24	25.38	25.50	25.00	25.38	183800
1997-01-27	25.25	25.38	25.00	25.25	128800
1997-01-28	25.25	25.25	24.63	24.63	345400
1997-01-29	24.75	24.75	24.25	24.25	478800
1997-01-30	24.88	25.50	24.63	24.88	970300
1997-01-31	25.00	25.50	25.00	25.13	280100
1997-02-03	25.25	25.50	25.25	25.50	462000
1997-02-04	25.50	26.13	25.50	25.75	361000
1997-02-05	25.88	26.63	25.75	25.88	372700
1997-02-06	25.75	26.63	25.75	26.38	339500
1997-02-07	26.50	26.88	26.38	26.63	202500
1997-02-10	26.63	27.50	26.63	26.88	305200
1997-02-11	27.00	27.25	26.50	26.88	175900
1997-02-12	27.00	27.13	26.88	27.00	156100
1997-02-13	27.13	27.25	27.00	27.25	210600
1997-02-14	27.63	28.25	27.63	28.13	738700
1997-02-18	28.00	28.13	27.75	27.75	337500
1997-02-19	28.00	28.50	28.00	28.25	313200
1997-02-20	28.13	28.25	28.00	28.25	329200
1997-02-21	28.25	28.50	28.13	28.50	484800
1997-02-24	28.75	28.88	28.38	28.88	275800
1997-02-25	28.88	29.00	28.75	28.88	229500
1997-02-26	28.88	29.38	28.63	29.13	536400
1997-02-27	29.00	29.25	28.63	29.00	193800
1997-02-28	28.88	29.25	28.50	28.63	426300
1997-03-03	28.50	29.00	28.38	28.75	134500
1997-03-04	28.63	29.13	28.50	29.00	346900
1997-03-05	29.25	29.88	28.63	28.75	624300
1997-03-06	28.88	29.00	28.38	28.63	623300
1997-03-07	28.50	28.88	28.50	28.63	754000
1997-03-10	28.50	28.75	28.50	28.63	501000
1997-03-11	28.50	28.75	28.50	28.75	514400
1997-03-12	29.00	29.50	28.88	29.38	286100
1997-03-13	29.25	29.25	28.63	28.63	274900
1997-03-14	28.75	29.13	28.50	29.00	365100
1997-03-17	29.00	29.00	28.38	28.75	368200
1997-03-18	28.63	28.88	28.25	28.63	420200
1997-03-19	28.63	28.75	28.38	28.75	566300
1997-03-20	28.75	28.75	28.50	28.75	361200
1997-03-21	28.75	29.00	28.75	28.88	425100
1997-03-24	28.88	29.13	28.88	28.88	166300
1997-03-25	29.00	29.13	28.88	29.00	169100
1997-03-26	28.88	29.00	28.75	29.00	154900
1997-03-27	29.00	29.00	28.38	28.50	224900
1997-03-31	28.25	28.25	26.88	26.88	308000
1997-04-01	26.63	27.13	26.13	26.88	406200
1997-04-02	26.75	26.75	26.38	26.50	152900
1997-04-03	26.38	26.63	26.00	26.63	327500
1997-04-04	26.38	26.75	26.13	26.63	185200
1997-04-07	26.50	27.00	26.50	27.00	209800
1997-04-08	26.88	27.13	26.75	27.13	145200
1997-04-09	27.25	27.50	27.25	27.50	178400
1997-04-10	27.38	27.50	27.13	27.25	144700
1997-04-11	27.13	27.25	26.88	27.00	91900
1997-04-14	27.00	27.13	26.63	26.88	166700
1997-04-15	27.00	27.63	27.00	27.38	393100
1997-04-16	27.13	27.75	27.13	27.63	311900
1997-04-17	27.75	28.06	27.75	27.88	215200
1997-04-18	27.88	28.13	27.75	28.00	248000
1997-04-21	27.88	28.00	27.38	27.50	103400
1997-04-22	27.63	27.63	26.75	26.88	141800
1997-04-23	26.88	27.75	26.88	27.63	167900
1997-04-24	27.50	27.75	26.88	27.13	135600
1997-04-25	27.13	27.13	26.00	26.25	241900
1997-04-28	26.38	27.13	26.38	27.00	155000
1997-04-29	27.00	27.50	26.75	27.50	326500
1997-04-30	27.50	28.38	27.50	28.38	221500
1997-05-01	28.25	28.88	28.19	28.63	228200
1997-05-02	28.50	28.88	28.38	28.38	142400
1997-05-05	28.50	28.88	28.25	28.88	297900
1997-05-06	28.75	29.63	28.75	29.50	303000
1997-05-07	29.38	30.38	29.38	29.38	381000
1997-05-08	29.38	30.25	29.25	29.88	276400
1997-05-09	30.13	30.38	30.00	30.25	228500
1997-05-12	30.50	31.00	30.38	30.75	395800
1997-05-13	31.00	31.13	30.50	30.75	304900
1997-05-14	31.00	31.38	30.88	31.25	389300
1997-05-15	31.00	31.00	30.75	30.75	199400
1997-05-16	30.88	30.88	30.38	30.63	214300
1997-05-19	30.50	30.75	30.38	30.50	200300
1997-05-20	30.38	30.88	30.13	30.88	495800
1997-05-21	31.00	31.13	30.38	30.50	181300
1997-05-22	30.13	30.38	29.88	30.00	237800
1997-05-23	30.13	30.38	29.88	29.88	321400
1997-05-27	29.75	30.00	29.50	29.88	260500
1997-05-28	29.75	30.25	29.75	29.88	239300
1997-05-29	30.13	30.88	30.13	30.75	379900
1997-05-30	30.75	30.75	30.25	30.63	258800
1997-06-02	30.63	30.63	30.13	30.13	76100
1997-06-03	30.13	30.25	30.00	30.13	169300
1997-06-04	30.00	30.38	29.88	29.88	100600
1997-06-05	29.88	30.13	29.75	29.88	284700
1997-06-06	29.75	30.50	29.75	30.13	225100
1997-06-09	30.25	30.38	30.13	30.38	275200
1997-06-10	30.25	30.50	30.00	30.25	393900
1997-06-11	30.25	30.63	30.25	30.38	275000
1997-06-12	30.38	30.50	30.25	30.38	185300
1997-06-13	30.38	30.63	30.25	30.63	1385100
1997-06-16	30.63	30.75	30.38	30.75	681100
1997-06-17	30.75	30.88	30.50	30.75	329900
1997-06-18	30.75	31.38	30.75	31.00	449600
1997-06-19	31.00	31.38	31.00	31.13	194000
1997-06-20	31.00	31.25	30.88	31.13	1009600
1997-06-23	31.00	31.38	30.88	30.88	479400
1997-06-24	31.00	31.50	30.88	31.44	290800
1997-06-25	31.38	31.69	31.00	31.31	297400
1997-06-26	31.31	31.50	31.13	31.25	366900
1997-06-27	31.50	31.75	31.25	31.31	306400
1997-06-30	31.13	31.38	30.63	31.25	593700
1997-07-01	31.13	31.38	30.75	30.81	331200
1997-07-02	30.88	31.25	30.81	31.19	431300
1997-07-03	31.19	31.19	30.75	31.13	547900
1997-07-07	31.06	31.25	30.94	31.00	139600
1997-07-08	31.00	31.25	30.88	31.19	167300
1997-07-09	31.19	31.25	30.94	30.94	568800
1997-07-10	31.06	31.31	30.94	31.19	750300
1997-07-11	31.31	31.31	31.00	31.31	251300
1997-07-14	31.31	31.31	30.69	30.94	236500
1997-07-15	30.94	31.25	30.75	31.00	195300
1997-07-16	30.94	31.13	30.81	31.06	440500
1997-07-17	31.25	31.25	30.75	30.81	381100
1997-07-18	30.88	31.75	30.69	31.50	397300
1997-07-21	31.50	32.81	31.38	32.69	1072200
1997-07-22	32.75	32.75	31.88	32.06	715400
1997-07-23	32.13	32.75	31.94	32.63	2799800
1997-07-24	32.63	33.00	32.38	32.81	1090700
1997-07-25	32.88	33.00	32.38	32.38	272700
1997-07-28	32.75	32.75	32.38	32.56	137200
1997-07-29	32.38	32.69	32.13	32.19	178700
1997-07-30	32.06	32.50	32.00	32.50	269900
1997-07-31	32.50	32.63	32.00	32.25	133900
1997-08-01	32.00	32.13	31.63	31.88	179600
1997-08-04	31.75	32.13	31.56	31.88	184300
1997-08-05	32.00	32.31	31.88	32.19	99300
1997-08-06	31.94	32.44	31.88	32.13	105500
1997-08-07	32.13	32.19	31.75	32.00	185000
1997-08-08	32.00	32.19	31.56	31.75	183400
1997-08-11	31.88	32.06	31.50	31.56	255400
1997-08-12	31.81	32.06	31.31	31.38	186100
1997-08-13	31.25	31.50	30.88	30.94	201300
1997-08-14	31.13	31.25	30.50	30.81	225800
1997-08-15	30.63	30.81	30.13	30.13	239000
1997-08-18	30.13	30.31	29.38	30.25	284700
1997-08-19	30.31	31.38	30.13	31.19	413400
1997-08-20	30.88	31.81	30.88	31.75	368600
1997-08-21	31.63	31.75	31.38	31.44	226400
1997-08-22	30.38	31.38	30.25	31.38	296900
1997-08-25	31.63	32.06	31.50	32.00	298100
1997-08-26	32.00	32.00	31.56	31.69	330100
1997-08-27	31.56	31.56	30.81	31.13	258100
1997-08-28	31.31	31.31	30.75	31.00	247600
1997-08-29	30.75	30.94	30.50	30.50	112000
1997-09-02	30.50	31.25	30.50	31.19	171200
1997-09-03	31.13	31.75	31.13	31.31	192100
1997-09-04	31.31	31.81	31.31	31.50	238500
1997-09-05	31.75	32.50	31.69	32.44	524000
1997-09-08	32.38	32.44	32.25	32.38	209200
1997-09-09	32.44	32.44	32.00	32.13	161100
1997-09-10	32.00	32.19	31.94	32.06	103100
1997-09-11	31.94	31.94	31.31	31.31	159100
1997-09-12	31.50	32.13	31.50	32.00	384700
1997-09-15	32.06	32.19	31.88	32.13	247000
1997-09-16	32.13	33.06	32.13	32.94	1520400
1997-09-17	33.19	33.69	33.06	33.25	745500
1997-09-18	33.25	34.00	33.25	33.63	385900
1997-09-19	33.38	34.13	33.13	34.06	488000
1997-09-22	34.06	35.63	34.00	34.63	582600
1997-09-23	34.44	34.44	33.94	34.19	250700
1997-09-24	34.69	35.94	34.69	35.44	565900
1997-09-25	35.25	35.94	35.13	35.31	405500
1997-09-26	35.44	35.63	35.00	35.13	294000
1997-09-29	34.94	35.69	34.88	35.69	262100
1997-09-30	35.56	35.81	35.19	35.25	515100
1997-10-01	35.25	36.69	35.25	36.31	305900
1997-10-02	36.38	36.50	36.19	36.50	313800
1997-10-03	36.31	36.56	35.63	35.94	336800
1997-10-06	36.19	36.44	36.06	36.25	99500
1997-10-07	36.38	37.00	36.00	36.25	243900
1997-10-08	36.31	36.31	35.56	35.56	154300
1997-10-09	35.56	36.00	35.06	35.75	168400
1997-10-10	35.75	36.06	35.38	35.94	157500
1997-10-13	36.06	36.13	35.75	35.88	93600
1997-10-14	36.13	36.31	35.88	36.00	178700
1997-10-15	36.00	36.00	35.38	35.63	335700
1997-10-16	35.81	35.94	35.56	35.63	234700
1997-10-17	35.44	35.50	34.88	35.50	145500
1997-10-20	35.63	35.75	35.25	35.44	142300
1997-10-21	35.44	35.50	35.00	35.06	229800
1997-10-22	35.06	35.06	33.88	33.94	356800
1997-10-23	34.00	34.75	33.88	34.38	299900
1997-10-24	34.56	34.94	34.19	34.25	248300
1997-10-27	34.00	34.38	31.69	31.69	236600
1997-10-28	31.63	33.75	31.06	32.88	419200
1997-10-29	33.00	33.94	33.00	33.44	287800
1997-10-30	33.19	33.50	33.06	33.31	202300
1997-10-31	33.50	34.00	33.44	33.75	183100
1997-11-03	33.94	34.06	33.50	33.75	321500
1997-11-04	33.69	33.75	33.31	33.50	285700
1997-11-05	33.44	33.63	33.25	33.31	379500
1997-11-06	33.06	33.25	33.00	33.25	227900
1997-11-07	33.00	33.00	32.31	32.56	136600
1997-11-10	32.75	33.38	32.63	33.13	164800
1997-11-11	33.31	33.50	32.81	33.06	69800
1997-11-12	32.56	33.13	32.38	32.44	95000
1997-11-13	32.38	33.00	32.00	32.06	140200
1997-11-14	32.25	32.31	31.75	32.31	473400
1997-11-17	32.56	33.50	32.56	33.25	210700
1997-11-18	33.13	33.38	32.75	33.25	156700
1997-11-19	33.13	33.88	33.13	33.63	140500
1997-11-20	33.56	34.44	33.56	34.31	183100
1997-11-21	34.44	34.63	34.31	34.63	425100
1997-11-24	34.63	35.00	34.25	34.31	423300
1997-11-25	34.44	34.75	33.81	34.00	269400
1997-11-26	34.06	34.13	33.25	33.31	111500
1997-11-28	33.31	33.50	33.13	33.44	60000
1997-12-01	33.50	33.50	33.00	33.31	157400
1997-12-02	33.44	33.50	33.00	33.06	228600
1997-12-03	33.13	33.13	32.88	32.94	166700
1997-12-04	32.94	32.94	31.63	31.75	509700
1997-12-05	31.63	31.63	29.75	29.94	657000
1997-12-08	30.06	30.75	30.00	30.19	403800
1997-12-09	30.44	31.06	30.06	30.06	420900
1997-12-10	29.88	29.94	29.50	29.69	371800
1997-12-11	29.44	29.50	28.63	28.63	367700
1997-12-12	28.75	28.88	27.13	27.56	413500
1997-12-15	27.56	27.56	26.69	26.69	495800
1997-12-16	27.25	28.94	27.25	28.63	1389500
1997-12-17	28.88	29.00	28.38	28.94	292700
1997-12-18	28.94	29.13	28.38	28.50	544700
1997-12-19	28.38	28.44	27.75	28.38	491100
1997-12-22	28.44	29.00	28.38	28.81	269300
1997-12-23	28.50	28.50	28.06	28.06	342500
1997-12-24	28.13	28.38	28.06	28.25	99700
1997-12-26	28.19	28.44	28.06	28.06	39600
1997-12-29	28.25	28.69	28.25	28.50	160900
1997-12-30	28.63	29.31	28.63	29.19	143900
1997-12-31	29.44	30.31	29.38	30.31	182300
1998-01-02	30.56	30.63	29.88	30.00	347900
1998-01-05	29.88	30.25	29.75	30.25	477800
1998-01-06	30.25	30.25	29.63	30.00	383800
1998-01-07	30.00	30.06	29.63	29.69	437200
1998-01-08	29.94	29.94	28.75	29.13	840100
1998-01-09	29.25	29.25	27.81	28.44	303500
1998-01-12	28.13	28.13	27.38	27.94	214700
1998-01-13	28.00	28.19	27.75	27.94	129900
1998-01-14	28.13	28.19	27.81	28.00	269100
1998-01-15	28.00	28.38	27.69	27.69	200900
1998-01-16	27.94	28.63	27.75	28.56	333400
1998-01-20	28.69	29.19	28.19	28.94	181200
1998-01-21	28.94	29.13	28.56	28.75	219500
1998-01-22	28.63	29.19	28.56	29.06	255300
1998-01-23	29.00	29.25	28.38	28.81	264200
1998-01-26	28.94	29.25	28.81	28.81	95600
1998-01-27	28.94	29.38	28.94	29.06	91600
1998-01-28	28.88	29.13	28.50	29.00	165700
1998-01-29	29.25	30.06	29.06	29.69	209700
1998-01-30	29.75	30.19	29.75	30.13	424300
1998-02-02	31.00	31.06	30.69	30.75	656600
1998-02-03	30.94	32.00	30.94	32.00	203900
1998-02-04	31.75	32.25	31.63	31.88	294900
1998-02-05	31.75	32.38	31.56	31.81	192800
1998-02-06	31.75	31.88	31.38	31.50	154500
1998-02-09	31.94	31.94	31.44	31.63	133000
1998-02-10	31.63	32.00	31.44	31.69	176000
1998-02-11	31.94	32.13	31.63	32.13	88600
1998-02-12	32.19	32.50	31.44	32.25	168000
1998-02-13	32.13	32.88	32.13	32.56	175300
1998-02-17	32.63	32.63	32.13	32.56	318700
1998-02-18	32.50	32.94	32.38	32.81	273000
1998-02-19	32.81	33.00	32.13	32.75	331600
1998-02-20	33.00	33.00	32.19	32.63	317200
1998-02-23	32.75	32.88	31.69	32.13	454600
1998-02-24	32.31	32.31	30.94	31.06	421100
1998-02-25	31.06	31.38	30.63	31.31	719000
1998-02-26	31.31	31.81	31.19	31.25	381800
1998-02-27	31.25	31.81	30.75	31.75	707000
1998-03-02	31.88	31.94	31.25	31.50	172500
1998-03-03	31.25	31.38	31.06	31.31	676100
1998-03-04	31.50	31.81	31.38	31.69	62900
1998-03-05	31.44	31.69	31.38	31.63	105600
1998-03-06	32.00	32.56	32.00	32.06	319300
1998-03-09	32.25	32.31	31.50	32.00	267100
1998-03-10	31.88	32.56	31.88	32.50	390600
1998-03-11	32.75	33.38	32.56	33.25	263500
1998-03-12	33.44	33.81	32.81	33.00	443400
1998-03-13	33.00	33.06	32.88	33.00	261800
1998-03-16	33.00	33.50	32.94	33.31	177800
1998-03-17	33.50	33.94	33.25	33.81	288400
1998-03-18	34.00	34.25	33.38	33.63	349700
1998-03-19	33.50	34.13	33.50	34.06	158700
1998-03-20	34.44	34.63	33.75	34.56	275400
1998-03-23	34.31	34.44	34.06	34.06	121400
1998-03-24	34.13	34.31	34.13	34.19	159900
1998-03-25	34.31	35.69	34.31	35.31	513600
1998-03-26	35.19	35.50	35.06	35.38	240600
1998-03-27	35.19	35.38	34.13	34.31	187400
1998-03-30	34.31	34.81	34.25	34.25	125000
1998-03-31	34.50	35.25	34.50	34.88	196500
1998-04-01	34.94	35.19	34.50	34.50	346000
1998-04-02	34.69	34.69	34.13	34.38	229500
1998-04-03	34.38	34.69	34.25	34.31	336000
1998-04-06	34.38	34.50	33.88	34.00	164100
1998-04-07	33.88	33.94	33.31	33.44	135300
1998-04-08	33.56	33.63	32.75	33.00	118000
1998-04-09	33.00	33.69	33.00	33.56	245800
1998-04-13	33.50	33.50	32.75	33.44	134400
1998-04-14	33.56	34.19	33.44	34.00	132500
1998-04-15	34.06	34.44	33.56	34.31	191800
1998-04-16	34.50	34.50	34.00	34.50	102800
1998-04-17	34.56	34.75	33.75	33.88	563300
1998-04-20	33.88	33.88	33.31	33.50	477700
1998-04-21	33.88	33.94	33.00	33.00	515200
1998-04-22	33.13	33.44	32.38	32.56	304000
1998-04-23	32.56	32.69	32.00	32.13	339500
1998-04-24	31.88	32.13	31.31	31.69	371900
1998-04-27	31.44	31.50	30.31	30.94	423800
1998-04-28	31.06	31.19	30.69	30.81	259600
1998-04-29	31.38	32.06	30.94	32.06	180000
1998-04-30	32.00	32.81	31.75	32.50	263600
1998-05-01	32.63	32.63	32.00	32.13	188400
1998-05-04	32.06	32.63	32.06	32.19	105700
1998-05-05	32.06	32.63	31.88	32.13	205700
1998-05-06	32.06	32.38	31.81	31.94	159700
1998-05-07	31.81	32.00	31.31	31.81	177700
1998-05-08	31.81	32.56	31.81	32.06	126100
1998-05-11	32.06	32.38	32.06	32.13	225100
1998-05-12	32.38	32.69	31.63	31.88	460600
1998-05-13	31.88	32.31	31.44	31.69	801300
1998-05-14	31.56	31.75	31.56	31.75	235500
1998-05-15	31.69	32.06	31.63	31.69	382000
1998-05-18	31.81	32.13	31.50	31.94	404800
1998-05-19	31.94	32.00	31.69	31.75	330600
1998-05-20	31.75	31.94	31.63	31.81	140300
1998-05-21	32.00	32.13	31.50	31.75	521400
1998-05-22	31.88	32.00	31.50	31.75	121400
1998-05-26	32.00	32.00	31.25	31.31	89800
1998-05-27	31.31	31.44	30.94	31.00	1041800
1998-05-28	31.13	31.88	31.00	31.81	522000
1998-05-29	31.56	31.75	31.44	31.44	226700
1998-06-01	31.56	31.56	30.88	30.88	523900
1998-06-02	31.00	31.13	30.06	30.25	226700
1998-06-03	30.19	30.50	29.94	30.13	300500
1998-06-04	30.00	30.06	29.69	29.94	189800
1998-06-05	29.81	30.81	29.75	30.69	278200
1998-06-08	30.69	31.31	30.38	30.63	962500
1998-06-09	31.63	31.63	30.25	30.25	680100
1998-06-10	30.25	30.50	28.94	28.94	1536300
1998-06-11	29.00	29.00	28.69	28.81	404900
1998-06-12	27.25	27.25	23.56	25.19	1826600
1998-06-15	24.69	24.75	23.75	24.69	805900
1998-06-16	24.56	25.69	24.00	25.00	676500
1998-06-17	25.06	25.31	25.00	25.25	439100
1998-06-18	25.25	25.31	23.75	24.44	661900
1998-06-19	24.38	24.50	23.88	23.88	419900
1998-06-22	23.75	23.81	22.75	23.00	501300
1998-06-23	22.88	24.38	22.56	23.44	699800
1998-06-24	23.69	23.69	22.69	23.19	284600
1998-06-25	23.00	23.50	22.88	23.44	483900
1998-06-26	23.38	24.00	23.25	23.56	223500
1998-06-29	23.69	24.31	23.69	24.25	387500
1998-06-30	24.19	24.81	24.13	24.75	469000
1998-07-01	24.56	24.88	24.50	24.81	603900
1998-07-02	25.19	25.19	24.25	24.38	236000
1998-07-06	24.38	25.13	24.38	25.06	157100
1998-07-07	24.94	25.00	24.13	24.19	419900
1998-07-08	24.13	24.31	23.25	23.56	430000
1998-07-09	23.44	24.13	23.44	23.88	443400
1998-07-10	24.00	24.06	23.06	23.44	162700
1998-07-13	23.31	23.38	22.81	22.81	255700
1998-07-14	22.69	22.94	21.69	22.25	599600
1998-07-15	22.25	22.44	22.06	22.06	319700
1998-07-16	22.13	23.19	22.06	23.13	264200
1998-07-17	23.19	23.50	22.56	22.63	305400
1998-07-20	22.44	22.63	21.50	21.63	595200
1998-07-21	22.00	22.44	21.25	21.38	951700
1998-07-22	21.50	22.06	20.88	22.00	337400
1998-07-23	22.00	22.25	21.00	21.00	392900
1998-07-24	21.00	21.00	20.50	20.81	180200
1998-07-27	20.56	20.69	19.88	20.25	494100
1998-07-28	20.13	20.13	19.69	19.94	1572700
1998-07-29	19.75	19.81	19.38	19.44	348200
1998-07-30	19.31	19.81	19.25	19.75	306000
1998-07-31	19.75	20.38	19.25	19.44	288700
1998-08-03	19.31	19.31	18.94	19.13	338100
1998-08-04	19.19	19.19	18.63	18.94	260400
1998-08-05	18.94	19.00	18.31	18.50	428500
1998-08-06	18.50	18.50	18.19	18.25	597300
1998-08-07	18.25	18.31	17.88	18.25	991100
1998-08-10	18.44	18.44	18.00	18.00	202300
1998-08-11	17.75	17.94	17.06	17.13	226200
1998-08-12	17.38	18.00	17.38	17.56	219600
1998-08-13	17.69	17.94	17.56	17.63	335900
1998-08-14	18.00	18.19	17.50	17.75	274800
1998-08-17	17.75	17.75	16.75	17.25	369300
1998-08-18	17.19	17.25	16.88	17.19	689300
1998-08-19	17.31	17.81	17.00	17.50	539200
1998-08-20	17.50	17.75	17.44	17.56	231700
1998-08-21	17.25	17.31	16.50	16.88	307400
1998-08-24	17.00	17.31	17.00	17.19	240600
1998-08-25	17.56	17.75	16.94	17.00	203300
1998-08-26	17.00	17.00	16.38	16.44	195100
1998-08-27	16.06	16.19	15.63	15.81	220500
1998-08-28	16.00	16.00	15.00	15.06	303400
1998-08-31	15.00	15.56	14.88	14.94	339900
1998-09-01	15.06	15.63	14.88	15.13	456000
1998-09-02	15.31	16.06	15.06	15.56	365700
1998-09-03	15.31	15.31	14.94	15.00	559400
1998-09-04	14.94	15.06	13.88	14.38	589600
1998-09-08	14.50	14.88	13.56	14.00	1159000
1998-09-09	14.13	14.13	13.50	13.75	503100
1998-09-10	13.50	13.56	12.94	12.94	397300
1998-09-11	12.88	13.63	12.75	13.56	611200
1998-09-14	13.75	14.13	13.50	13.50	343700
1998-09-15	13.69	13.75	13.13	13.44	546200
1998-09-16	13.31	13.38	13.00	13.31	2787400
1998-09-17	13.06	13.19	12.75	12.81	2226100
1998-09-18	12.88	13.19	12.00	12.88	10918700
1998-09-21	12.63	12.75	12.38	12.56	444000
1998-09-22	12.56	12.56	12.19	12.50	1610500
1998-09-23	12.63	13.13	12.50	12.88	384000
1998-09-24	12.88	13.19	12.69	12.81	447600
1998-09-25	12.75	13.25	12.63	13.00	714400
1998-09-28	13.19	13.56	13.06	13.50	730700
1998-09-29	13.44	13.56	13.13	13.50	296300
1998-09-30	13.38	13.44	12.75	13.00	588000
1998-10-01	13.13	14.25	13.00	13.19	1338500
1998-10-02	13.44	14.25	13.44	13.94	984400
1998-10-05	14.00	14.13	13.56	13.75	826600
1998-10-06	13.88	14.38	13.81	14.19	519300
1998-10-07	14.25	14.94	14.25	14.69	554300
1998-10-08	14.63	15.06	14.50	14.75	1008000
1998-10-09	14.81	15.56	14.81	15.25	746400
1998-10-12	15.50	16.19	15.50	16.00	444600
1998-10-13	16.19	16.25	15.63	16.13	503500
1998-10-14	16.13	16.31	15.50	15.50	474500
1998-10-15	15.56	16.38	15.50	16.25	396000
1998-10-16	16.50	17.31	16.38	17.31	371300
1998-10-19	18.00	18.56	17.50	18.25	491900
1998-10-20	18.44	18.44	17.94	18.06	649500
1998-10-21	18.13	18.50	17.94	18.50	375400
1998-10-22	18.38	19.00	18.38	19.00	730700
1998-10-23	18.81	19.19	18.75	19.00	383500
1998-10-26	18.94	19.19	18.88	18.88	285600
1998-10-27	18.81	19.13	18.69	19.00	302400
1998-10-28	18.75	19.00	18.19	18.38	575500
1998-10-29	18.13	19.06	18.13	18.88	276600
1998-10-30	19.25	19.44	19.00	19.44	270300
1998-11-02	19.50	20.13	19.38	19.88	177200
1998-11-03	19.88	20.63	19.88	20.00	306000
1998-11-04	20.19	20.75	20.13	20.75	347400
1998-11-05	20.56	20.75	20.13	20.19	661700
1998-11-06	20.44	21.00	20.44	20.88	206500
1998-11-09	20.94	21.19	20.63	20.88	173700
1998-11-10	20.88	21.44	20.75	21.13	222600
1998-11-11	20.75	21.25	20.63	20.63	146500
1998-11-12	20.56	21.06	20.06	20.31	479400
1998-11-13	20.31	20.38	19.94	20.00	178900
1998-11-16	20.38	20.75	20.38	20.50	3724100
1998-11-17	20.50	21.56	20.44	21.06	3696000
1998-11-18	20.94	21.25	20.63	20.75	278900
1998-11-19	20.88	21.38	20.63	21.06	221700
1998-11-20	21.19	21.38	21.00	21.13	106600
1998-11-23	21.38	22.31	21.38	22.25	370500
1998-11-24	22.25	22.50	22.13	22.13	627900
1998-11-25	22.31	22.44	22.25	22.38	597700
1998-11-27	22.31	22.38	22.19	22.19	201900
1998-11-30	22.00	22.38	21.81	22.00	301800
1998-12-01	21.88	22.31	21.69	21.81	327200
1998-12-02	21.63	22.06	21.56	21.69	406300
1998-12-03	21.44	21.69	21.00	21.38	271400
1998-12-04	21.50	21.75	20.81	21.00	286800
1998-12-07	21.00	21.19	20.94	21.00	278200
1998-12-08	20.88	21.06	20.88	20.94	182400
1998-12-09	20.88	20.94	20.31	20.44	253600
1998-12-10	20.56	20.69	19.88	19.88	381900
1998-12-11	19.50	20.13	19.00	19.81	377000
1998-12-14	19.44	19.81	19.13	19.13	451000
1998-12-15	19.00	20.38	18.94	20.38	420700
1998-12-16	20.38	21.00	20.06	21.00	348200
1998-12-17	20.94	21.25	20.81	21.25	378900
1998-12-18	21.25	21.25	20.88	21.06	336500
1998-12-21	21.06	22.13	20.69	22.13	519900
1998-12-22	22.63	22.94	22.25	22.75	504600
1998-12-23	23.00	23.13	22.38	22.88	566100
1998-12-24	23.00	23.44	22.94	23.25	114700
1998-12-28	23.44	24.94	23.44	24.63	435400
1998-12-29	24.63	25.06	24.13	24.88	395800
1998-12-30	24.75	24.81	23.81	24.06	361100
1998-12-31	24.00	24.91	24.00	24.75	260800
1999-01-04	24.88	24.88	23.31	23.63	402200
1999-01-05	23.13	24.19	23.13	24.06	350300
1999-01-06	24.06	24.06	23.44	23.88	353000
1999-01-07	23.50	23.56	23.00	23.13	279000
1999-01-08	22.75	24.00	22.75	23.88	376800
1999-01-11	23.88	24.13	23.44	23.63	500800
1999-01-12	24.63	24.63	23.75	23.88	586600
1999-01-13	23.13	23.66	22.63	22.88	731200
1999-01-14	23.13	23.44	23.06	23.06	436000
1999-01-15	23.06	23.13	22.75	23.00	222900
1999-01-19	23.06	23.75	23.00	23.38	438000
1999-01-20	23.88	25.06	23.75	25.00	959900
1999-01-21	24.50	25.69	24.50	25.69	846300
1999-01-22	25.31	25.81	24.25	25.50	794100
1999-01-25	25.38	25.75	25.06	25.56	686700
1999-01-26	26.00	26.00	25.44	25.63	312800
1999-01-27	25.38	25.75	25.13	25.75	252000
1999-01-28	24.88	24.94	23.56	23.69	308400
1999-01-29	23.94	24.88	23.69	24.69	344700
1999-02-01	24.81	24.88	23.56	23.56	160700
1999-02-02	23.56	23.56	22.63	23.13	330800
1999-02-03	23.13	24.00	22.88	23.75	312600
1999-02-04	23.63	23.63	22.94	23.13	206400
1999-02-05	22.88	23.00	22.56	22.63	166600
1999-02-08	23.13	23.13	22.75	22.94	231000
1999-02-09	22.69	22.94	22.06	22.06	163900
1999-02-10	22.19	22.31	21.63	21.94	193900
1999-02-11	21.88	22.38	21.69	22.19	329200
1999-02-12	22.19	22.19	21.19	21.19	248500
1999-02-16	21.81	22.19	20.88	21.25	378800
1999-02-17	20.75	21.88	20.69	21.13	268600
1999-02-18	21.13	21.56	20.94	21.19	190000
1999-02-19	20.75	21.25	20.56	21.25	148600
1999-02-22	21.19	21.88	21.13	21.81	222400
1999-02-23	21.69	22.00	21.69	21.75	403600
1999-02-24	21.63	21.88	20.56	20.81	225100
1999-02-25	20.69	21.19	20.63	21.19	243800
1999-02-26	21.19	21.38	21.00	21.31	199600
1999-03-01	21.19	21.25	20.56	20.94	265900
1999-03-02	20.75	20.75	20.56	20.69	312500
1999-03-03	20.63	20.63	20.31	20.50	458500
1999-03-04	20.50	20.50	19.50	19.69	386500
1999-03-05	19.94	20.19	19.88	20.19	317000
1999-03-08	20.06	20.06	19.56	19.69	240300
1999-03-09	19.75	20.50	19.75	20.38	424600
1999-03-10	20.06	21.13	20.06	21.00	554600
1999-03-11	21.00	21.25	20.13	20.50	301600
1999-03-12	20.56	20.75	19.88	19.94	272400
1999-03-15	19.88	20.56	19.88	20.00	189700
1999-03-16	20.06	20.19	19.88	19.94	196300
1999-03-17	20.00	20.00	19.38	19.44	159900
1999-03-18	19.31	20.13	19.31	20.13	316500
1999-03-19	20.25	20.56	20.13	20.31	357900
1999-03-22	20.06	20.06	19.50	19.81	141000
1999-03-23	20.00	20.13	19.19	19.25	270300
1999-03-24	19.13	19.63	18.13	18.25	358900
1999-03-25	18.44	19.44	18.38	19.19	157100
1999-03-26	19.31	19.31	18.50	19.00	208100
1999-03-29	19.00	19.88	19.00	19.75	216300
1999-03-30	20.00	20.00	19.56	19.88	198300
1999-03-31	19.63	19.75	19.06	19.06	291100
1999-04-01	19.06	19.88	19.06	19.63	231100
1999-04-05	19.63	19.63	19.00	19.19	243600
1999-04-06	19.00	19.38	18.06	18.25	226500
1999-04-07	18.44	18.81	18.13	18.69	377300
1999-04-08	18.88	19.13	18.63	19.13	159200
1999-04-09	19.06	19.13	18.50	19.00	76300
1999-04-12	18.69	18.75	18.19	18.31	249800
1999-04-13	18.25	18.63	18.25	18.38	292100
1999-04-14	18.38	19.00	18.06	18.88	240800
1999-04-15	19.25	21.31	19.25	21.25	301200
1999-04-16	21.75	21.75	20.63	21.06	352600
1999-04-19	20.88	22.75	20.88	22.63	445100
1999-04-20	22.63	23.38	22.25	22.56	255300
1999-04-21	22.56	22.88	22.44	22.88	472300
1999-04-22	22.75	22.81	21.69	21.88	172100
1999-04-23	21.88	22.88	21.56	22.50	150100
1999-04-26	22.75	23.50	22.75	23.25	229800
1999-04-27	23.25	23.63	23.06	23.38	305400
1999-04-28	23.13	23.69	23.13	23.44	198000
1999-04-29	23.56	23.88	23.00	23.19	125600
1999-04-30	23.19	24.13	23.19	24.00	240800
1999-05-03	24.00	24.13	22.69	23.75	303100
1999-05-04	24.00	24.06	23.06	23.94	207900
1999-05-05	24.00	24.94	24.00	24.50	333500
1999-05-06	24.25	24.38	23.69	23.75	136100
1999-05-07	23.56	24.44	23.25	23.56	168200
1999-05-10	23.56	24.31	23.25	23.75	143100
1999-05-11	23.63	23.81	22.63	23.06	234000
1999-05-12	23.06	23.13	22.19	23.00	177200
1999-05-13	23.25	23.63	23.00	23.31	143200
1999-05-14	23.06	23.25	22.25	22.25	134600
1999-05-17	22.31	22.38	21.69	22.06	176000
1999-05-18	22.13	22.56	21.31	21.50	259400
1999-05-19	22.00	22.75	21.88	22.69	531100
1999-05-20	22.69	24.63	22.69	23.56	285000
1999-05-21	23.44	23.44	22.75	22.75	172000
1999-05-24	22.88	24.00	22.88	23.81	167900
1999-05-25	24.00	24.44	23.63	23.63	303300
1999-05-26	23.56	23.56	22.38	22.88	173400
1999-05-27	22.88	23.00	22.50	22.75	164300
1999-05-28	23.00	24.25	22.94	24.00	190500
1999-06-01	23.88	23.88	22.88	23.81	146100
1999-06-02	23.75	23.75	22.81	23.38	131100
1999-06-03	23.31	23.94	23.31	23.69	83700
1999-06-04	23.94	24.25	23.88	24.25	136900
1999-06-07	24.13	24.81	24.00	24.56	113200
1999-06-08	24.31	24.44	23.69	24.06	127700
1999-06-09	24.06	24.50	23.88	24.06	108600
1999-06-10	24.88	24.88	24.00	24.25	266600
1999-06-11	24.25	24.31	23.75	23.81	162900
1999-06-14	23.94	23.94	23.50	23.63	140000
1999-06-15	23.56	24.81	23.44	24.44	482400
1999-06-16	24.50	25.31	24.44	25.06	343700
1999-06-17	24.94	25.38	24.56	25.31	186500
1999-06-18	25.25	25.38	24.94	25.13	211600
1999-06-21	25.06	25.94	24.94	25.88	200800
1999-06-22	25.88	27.31	25.81	27.19	647500
1999-06-23	26.94	27.38	26.88	27.13	564200
1999-06-24	26.94	27.13	26.94	27.06	459800
1999-06-25	26.94	27.03	26.88	26.94	194400
1999-06-28	27.06	27.25	26.97	27.00	364300
1999-06-29	26.75	27.00	26.63	26.75	189300
1999-06-30	26.56	28.06	26.44	27.88	563400
1999-07-01	27.75	28.19	27.19	28.19	482800
1999-07-02	28.13	28.75	28.13	28.63	284800
1999-07-06	28.56	29.13	28.25	28.63	190100
1999-07-07	28.50	28.88	28.50	28.75	284200
1999-07-08	28.56	29.13	28.50	28.94	389000
1999-07-09	29.19	29.75	29.06	29.63	283100
1999-07-12	29.81	29.88	29.00	29.25	176900
1999-07-13	29.06	29.69	28.94	29.44	461200
1999-07-14	29.63	29.69	29.25	29.63	210500
1999-07-15	29.50	29.56	28.56	29.31	301800
1999-07-16	28.75	30.00	28.69	30.00	307500
1999-07-19	30.00	30.00	29.25	29.50	154800
1999-07-20	29.50	29.50	28.44	28.50	305900
1999-07-21	28.63	29.00	28.56	28.56	199400
1999-07-22	28.75	28.75	28.44	28.50	285000
1999-07-23	28.50	28.63	28.19	28.25	227300
1999-07-26	28.13	28.38	27.63	27.81	201500
1999-07-27	27.69	28.25	27.63	27.94	300900
1999-07-28	27.69	28.13	27.50	28.00	184300
1999-07-29	27.75	27.75	26.94	27.00	128600
1999-07-30	27.25	27.81	27.13	27.38	191200
1999-08-02	27.19	28.06	27.13	27.75	215800
1999-08-03	28.00	28.19	27.81	28.13	413300
1999-08-04	28.13	28.13	27.50	27.63	811600
1999-08-05	27.88	27.94	27.63	27.69	159000
1999-08-06	27.69	27.69	27.44	27.63	453700
1999-08-09	27.56	27.63	26.25	26.50	409200
1999-08-10	26.69	27.00	26.56	26.63	559000
1999-08-11	26.81	27.31	26.75	27.13	435900
1999-08-12	27.13	27.31	26.88	27.06	226700
1999-08-13	27.19	27.50	27.19	27.38	157200
1999-08-16	27.25	27.94	27.25	27.94	359600
1999-08-17	27.94	27.94	27.63	27.88	112700
1999-08-18	27.81	28.25	27.75	28.25	275300
1999-08-19	28.25	28.25	27.88	28.06	101300
1999-08-20	28.06	28.13	27.44	27.63	171600
1999-08-23	27.63	27.94	27.50	27.63	63900
1999-08-24	27.69	27.69	27.38	27.56	81900
1999-08-25	27.56	27.63	27.06	27.44	109700
1999-08-26	27.25	27.50	27.19	27.25	99200
1999-08-27	27.44	27.44	26.81	26.88	168700
1999-08-30	27.19	27.31	26.81	26.88	155700
1999-08-31	26.69	26.88	25.50	25.56	186500
1999-09-01	25.38	26.06	25.00	26.06	365400
1999-09-02	25.81	27.00	25.31	26.88	225400
1999-09-03	26.81	27.00	26.50	26.56	137000
1999-09-07	26.56	26.75	26.19	26.19	98900
1999-09-08	26.25	26.38	26.06	26.31	179700
1999-09-09	26.06	26.50	26.00	26.44	221900
1999-09-10	26.50	26.50	26.00	26.25	106200
1999-09-13	26.00	26.06	25.69	26.06	109200
1999-09-14	26.00	26.00	25.75	25.75	124000
1999-09-15	26.00	26.50	26.00	26.06	188900
1999-09-16	25.94	25.94	25.19	25.19	77300
1999-09-17	25.44	25.81	25.38	25.63	93100
1999-09-20	25.38	25.81	25.31	25.63	141100
1999-09-21	25.63	25.63	24.94	24.94	187800
1999-09-22	25.00	25.13	24.38	24.38	166800
1999-09-23	24.63	25.00	24.44	25.00	295300
1999-09-24	25.00	25.06	24.69	25.00	114200
1999-09-27	24.88	24.94	24.63	24.75	127400
1999-09-28	24.69	24.94	24.63	24.75	266400
1999-09-29	24.50	24.94	24.44	24.75	171000
1999-09-30	24.75	24.94	24.50	24.88	250500
1999-10-01	24.88	24.88	24.25	24.50	240300
1999-10-04	24.38	25.00	24.31	24.94	183200
1999-10-05	24.81	24.81	24.56	24.69	168900
1999-10-06	24.75	24.81	24.50	24.63	155800
1999-10-07	24.50	24.63	23.94	24.25	141100
1999-10-08	24.25	24.25	23.75	23.88	149700
1999-10-11	23.69	24.44	23.63	24.00	119300
1999-10-12	23.88	24.38	23.88	24.31	233700
1999-10-13	24.19	24.25	23.88	24.06	266000
1999-10-14	24.06	24.25	23.94	24.13	162200
1999-10-15	24.13	24.13	23.00	23.81	209500
1999-10-18	23.69	24.06	23.25	23.63	151300
1999-10-19	23.63	24.25	23.56	24.06	179000
1999-10-20	24.13	24.13	22.94	23.81	145700
1999-10-21	23.75	23.81	22.13	22.75	166700
1999-10-22	23.00	24.13	22.88	23.31	181200
1999-10-25	23.06	23.31	22.44	23.06	137900
1999-10-26	23.13	23.44	22.69	23.00	366400
1999-10-27	22.94	23.19	22.69	22.88	201000
1999-10-28	23.00	23.06	22.69	22.94	244700
1999-10-29	22.56	22.94	22.50	22.63	239800
1999-11-01	22.75	22.75	22.31	22.63	208700
1999-11-02	22.63	22.94	22.38	22.88	298000
1999-11-03	23.00	24.44	22.81	24.44	547500
1999-11-04	24.44	24.56	23.19	23.94	185800
1999-11-05	24.06	24.50	23.81	23.88	122200
1999-11-08	23.88	24.25	23.50	23.63	128600
1999-11-09	23.19	23.19	21.75	22.50	318100
1999-11-10	22.50	22.63	22.00	22.63	139100
1999-11-11	22.63	22.88	22.31	22.56	266600
1999-11-12	22.50	23.38	22.00	23.38	372000
1999-11-15	23.13	23.88	22.75	23.38	157400
1999-11-16	23.31	23.88	23.31	23.81	263800
1999-11-17	23.50	23.81	23.50	23.63	149000
1999-11-18	23.50	23.88	23.44	23.50	255600
1999-11-19	23.38	23.38	22.00	22.44	232400
1999-11-22	22.50	22.50	21.75	21.94	339400
1999-11-23	22.13	22.38	21.81	22.38	341700
1999-11-24	22.19	22.44	21.63	22.38	194300
1999-11-26	22.19	22.25	22.00	22.19	35600
1999-11-29	22.06	22.06	21.69	21.75	66000
1999-11-30	22.00	22.13	21.50	21.81	240400
1999-12-01	21.81	21.81	21.19	21.56	154000
1999-12-02	21.50	21.75	21.38	21.63	191300
1999-12-03	21.44	21.56	21.44	21.50	150900
1999-12-06	21.63	21.69	21.31	21.44	265000
1999-12-07	21.50	21.50	20.88	20.88	261100
1999-12-08	20.94	21.38	20.63	20.69	167000
1999-12-09	20.69	20.75	20.06	20.38	134200
1999-12-10	20.50	20.50	20.00	20.00	102700
1999-12-13	20.38	20.94	20.00	20.88	335700
1999-12-14	20.88	21.94	20.81	21.81	394600
1999-12-15	21.81	21.81	21.00	21.06	168900
1999-12-16	20.88	21.69	20.81	21.63	192700
1999-12-17	20.63	21.31	20.56	20.69	566600
1999-12-20	20.69	21.56	20.63	21.38	207300
1999-12-21	21.00	21.31	20.63	20.69	248700
1999-12-22	20.69	21.75	20.56	21.50	223400
1999-12-23	21.25	21.75	20.94	21.75	200600
1999-12-27	21.94	22.31	21.75	21.94	153000
1999-12-28	22.31	22.69	22.13	22.25	155900
1999-12-29	22.38	22.75	21.63	22.69	150400
1999-12-30	22.75	22.75	22.25	22.50	151200
1999-12-31	22.50	22.50	22.13	22.25	50000
2000-01-03	22.00	22.09	21.69	21.94	286700
2000-01-04	21.94	22.13	20.88	20.94	338700
2000-01-05	20.69	21.63	20.69	21.06	214000
2000-01-06	21.13	21.31	20.88	21.25	232700
2000-01-07	21.25	21.63	20.94	21.38	207800
2000-01-10	21.25	21.75	21.25	21.44	207000
2000-01-11	21.63	21.88	21.38	21.44	264300
2000-01-12	21.19	21.94	21.00	21.38	158200
2000-01-13	21.13	21.88	21.00	21.56	306500
2000-01-14	21.44	21.56	21.06	21.31	150100
2000-01-18	20.69	21.50	20.38	21.44	188500
2000-01-19	21.44	21.56	21.13	21.25	325200
2000-01-20	21.25	21.31	20.44	20.56	342400
2000-01-21	20.81	21.13	20.31	20.38	477200
2000-01-24	20.38	20.69	20.06	20.25	199900
2000-01-25	20.38	21.00	19.13	19.56	328200
2000-01-26	19.31	19.44	18.75	18.88	279000
2000-01-27	19.25	19.63	19.25	19.44	440600
2000-01-28	19.25	19.38	18.81	18.81	236900
2000-01-31	18.88	19.13	18.56	18.94	154700
2000-02-01	18.88	19.25	18.31	18.94	338100
2000-02-02	18.75	19.00	18.31	18.81	253400
2000-02-03	18.63	18.69	17.69	18.06	367500
2000-02-04	18.06	18.50	18.06	18.38	387600
2000-02-07	18.38	18.50	17.06	17.31	474800
2000-02-08	17.75	17.81	17.38	17.63	461300
2000-02-09	17.75	18.56	17.44	18.25	478300
2000-02-10	18.25	18.94	18.25	18.38	420200
2000-02-11	18.88	19.00	18.31	18.50	220100
2000-02-14	18.38	18.56	18.31	18.56	229500
2000-02-15	18.69	18.81	18.50	18.50	195500
2000-02-16	18.50	19.00	18.50	18.75	325600
2000-02-17	18.69	19.00	18.56	18.75	134900
2000-02-18	18.88	18.88	18.25	18.50	203700
2000-02-22	18.69	19.06	18.44	18.63	266300
2000-02-23	18.25	18.50	18.13	18.19	180500
2000-02-24	18.06	18.13	17.63	18.00	147600
2000-02-25	17.63	18.25	17.56	17.75	305300
2000-02-28	17.88	17.94	17.25	17.38	247300
2000-02-29	17.13	17.75	17.13	17.69	273000
2000-03-01	17.56	17.94	17.38	17.63	253200
2000-03-02	17.63	17.63	16.63	16.75	481100
2000-03-03	16.38	16.88	16.19	16.69	522500
2000-03-06	16.75	16.75	15.44	15.81	409300
2000-03-07	16.00	16.00	15.19	15.19	369900
2000-03-08	15.38	15.44	14.75	14.75	545300
2000-03-09	15.25	16.06	14.94	15.81	789600
2000-03-10	15.63	15.94	15.31	15.56	258200
2000-03-13	15.31	15.75	15.13	15.19	329000
2000-03-14	15.06	15.44	15.00	15.25	295500
2000-03-15	15.25	16.25	15.13	15.88	350700
2000-03-16	15.56	16.88	15.56	16.69	777700
2000-03-17	16.00	16.94	16.00	16.19	689900
2000-03-20	16.25	16.25	15.88	16.00	454000
2000-03-21	16.00	16.44	15.69	16.25	805400
2000-03-22	16.00	16.25	16.00	16.13	502000
2000-03-23	16.06	16.94	16.00	16.38	1456500
2000-03-24	16.56	19.50	16.50	19.50	2673900
2000-03-27	19.50	19.88	18.50	19.13	3906900
2000-03-28	19.31	19.50	18.19	18.19	397600
2000-03-29	18.25	18.56	16.69	17.25	962300
2000-03-30	17.50	19.13	17.50	18.56	546600
2000-03-31	18.75	19.25	18.19	18.94	441400
2000-04-03	18.94	19.06	17.63	17.75	829300
2000-04-04	18.25	19.19	17.81	18.31	825400
2000-04-05	17.94	18.63	17.94	18.50	274900
2000-04-06	18.75	19.13	18.25	18.63	329700
2000-04-07	18.56	18.81	18.19	18.25	305900
2000-04-10	18.38	18.75	18.13	18.31	374800
2000-04-11	18.44	19.13	18.31	19.13	642500
2000-04-12	19.13	19.63	19.13	19.44	528400
2000-04-13	19.56	19.63	19.25	19.31	820600
2000-04-14	19.13	19.44	17.88	17.94	779000
2000-04-17	18.00	18.81	18.00	18.75	395100
2000-04-18	18.56	18.69	18.25	18.69	375500
2000-04-19	18.44	19.06	18.44	18.63	279100
2000-04-20	18.50	19.50	18.50	18.94	265400
2000-04-24	19.19	19.31	18.31	18.50	333600
2000-04-25	18.25	19.63	18.25	19.50	330100
2000-04-26	19.50	19.50	18.94	19.13	192100
2000-04-27	19.00	19.13	18.44	18.81	186200
2000-04-28	18.56	19.19	18.56	19.19	252600
2000-05-01	19.06	19.63	18.88	19.50	229400
2000-05-02	19.25	19.25	18.63	18.81	427800
2000-05-03	19.06	19.69	18.94	19.50	317500
2000-05-04	19.25	19.38	19.00	19.06	170800
2000-05-05	18.81	19.50	18.75	19.44	280300
2000-05-08	19.44	19.50	19.00	19.13	167100
2000-05-09	19.13	19.13	18.69	19.13	261400
2000-05-10	19.13	19.13	18.69	19.00	243700
2000-05-11	19.13	19.63	18.38	19.56	287200
2000-05-12	19.44	19.75	19.13	19.69	299100
2000-05-15	19.75	19.81	18.94	19.19	351800
2000-05-16	19.13	19.75	19.13	19.56	629300
2000-05-17	19.56	19.88	19.31	19.75	522000
2000-05-18	19.63	20.00	19.44	19.94	187200
2000-05-19	19.75	19.81	19.00	19.38	241500
2000-05-22	19.38	19.38	19.13	19.31	219100
2000-05-23	19.38	19.94	19.38	19.63	255600
2000-05-24	19.63	19.88	19.38	19.56	243900
2000-05-25	19.44	19.88	19.38	19.50	213100
2000-05-26	19.50	19.88	19.31	19.31	179600
2000-05-30	19.31	19.50	19.25	19.44	153700
2000-05-31	19.31	19.44	19.19	19.25	212000
2000-06-01	19.00	19.19	18.88	18.94	294800
2000-06-02	19.00	19.44	18.88	19.31	202500
2000-06-05	19.31	19.31	18.88	19.25	223000
2000-06-06	19.31	19.38	19.19	19.38	132100
2000-06-07	19.31	19.44	19.25	19.38	214500
2000-06-08	19.13	19.25	18.56	19.13	334600
2000-06-09	18.94	19.06	18.63	18.69	175800
2000-06-12	18.75	19.00	18.75	18.81	176800
2000-06-13	18.81	19.00	18.81	18.88	152100
2000-06-14	18.94	18.94	18.69	18.69	124800
2000-06-15	18.75	18.75	18.38	18.38	195600
2000-06-16	17.13	17.81	17.13	17.69	479900
2000-06-19	17.88	18.13	17.50	17.75	201700
2000-06-20	17.44	17.50	16.75	17.00	401500
2000-06-21	16.88	17.31	16.81	17.25	278400
2000-06-22	17.25	17.25	16.44	16.63	267400
2000-06-23	16.81	16.94	16.56	16.63	139400
2000-06-26	16.81	16.94	16.69	16.75	121500
2000-06-27	16.94	17.13	16.63	16.69	261400
2000-06-28	17.19	18.13	17.19	17.58	406100
2000-06-29	17.31	17.94	17.19	17.44	438000
2000-06-30	17.19	17.50	16.31	16.56	357000
2000-07-03	16.69	17.44	16.44	17.25	132400
2000-07-05	17.25	17.69	17.13	17.50	186600
2000-07-06	17.50	17.81	17.31	17.44	319200
2000-07-07	17.44	17.75	17.38	17.63	371900
2000-07-10	17.75	17.94	17.69	17.81	371400
2000-07-11	17.75	18.13	17.75	18.00	345500
2000-07-12	18.06	18.69	18.06	18.56	589000
2000-07-13	18.63	18.88	18.50	18.75	265700
2000-07-14	18.75	18.94	18.50	18.75	408500
2000-07-17	18.75	18.88	18.69	18.75	229500
2000-07-18	18.75	18.81	18.56	18.69	206100
2000-07-19	18.81	19.06	18.75	18.94	1061100
2000-07-20	19.00	19.25	18.75	18.81	367300
2000-07-21	18.94	18.94	18.63	18.75	282400
2000-07-24	18.81	19.00	18.75	18.75	356800
2000-07-25	18.81	19.13	18.81	19.00	435400
2000-07-26	19.00	19.19	18.88	18.88	224900
2000-07-27	19.19	19.19	18.75	18.94	262200
2000-07-28	18.94	18.94	18.56	18.75	512300
2000-07-31	18.63	19.19	18.63	18.75	349200
2000-08-01	18.69	18.81	18.13	18.38	272800
2000-08-02	18.63	18.63	18.25	18.25	646600
2000-08-03	18.25	18.25	18.00	18.06	239900
2000-08-04	18.06	18.69	17.94	18.44	212100
2000-08-07	18.44	18.94	18.44	18.75	122500
2000-08-08	18.56	19.00	18.56	19.00	170400
2000-08-09	19.00	19.00	18.50	18.56	130400
2000-08-10	18.94	18.94	18.63	18.63	59900
2000-08-11	18.88	18.94	18.63	18.75	123200
2000-08-14	18.75	18.94	18.50	18.94	102300
2000-08-15	18.81	19.06	18.50	19.00	248000
2000-08-16	18.94	19.38	18.81	19.31	246100
2000-08-17	19.38	20.31	19.25	20.19	658500
2000-08-18	20.38	21.06	20.38	21.06	924100
2000-08-21	20.81	20.81	20.06	20.31	227300
2000-08-22	20.38	20.69	20.25	20.50	178300
2000-08-23	20.38	20.69	19.38	19.56	402800
2000-08-24	19.50	19.63	19.13	19.38	152600
2000-08-25	19.56	19.88	19.34	19.50	136800
2000-08-28	19.75	19.75	19.19	19.25	143400
2000-08-29	19.25	19.56	19.00	19.50	140700
2000-08-30	19.25	19.31	19.00	19.13	198700
2000-08-31	18.94	19.13	18.44	18.77	256800
2000-09-01	18.63	18.75	18.56	18.69	256900
2000-09-05	19.38	19.63	19.13	19.38	336200
2000-09-06	19.63	20.00	19.50	19.75	123600
2000-09-07	19.38	19.44	19.25	19.44	174600
2000-09-08	19.50	19.56	19.06	19.31	406100
2000-09-11	19.50	19.53	19.13	19.25	198000
2000-09-12	19.25	19.88	19.19	19.88	201600
2000-09-13	20.25	20.25	19.50	20.00	191500
2000-09-14	20.13	20.75	19.94	20.63	324600
2000-09-15	20.94	20.94	20.25	20.31	982000
2000-09-18	20.44	20.44	19.63	19.63	378400
2000-09-19	19.88	20.19	19.50	19.75	189100
2000-09-20	19.56	19.69	19.19	19.56	162600
2000-09-21	19.63	19.63	19.06	19.31	162800
2000-09-22	19.31	19.38	19.00	19.13	142000
2000-09-25	19.13	19.25	18.88	18.88	213700
2000-09-26	18.94	18.94	18.56	18.56	225600
2000-09-27	18.69	18.94	18.44	18.69	784700
2000-09-28	18.81	18.88	18.50	18.69	224200
2000-09-29	18.50	18.69	17.88	18.25	349400
2000-10-02	18.50	18.50	17.94	18.06	303500
2000-10-03	18.06	18.31	18.00	18.06	284100
2000-10-04	18.13	18.69	18.00	18.19	103200
2000-10-05	18.25	18.31	17.94	18.19	156400
2000-10-06	18.06	18.19	17.75	18.06	344900
2000-10-09	18.25	18.25	17.81	18.00	96600
2000-10-10	17.94	18.44	17.88	18.13	326000
2000-10-11	18.19	18.19	17.56	17.75	110600
2000-10-12	17.63	17.81	16.56	16.69	334900
2000-10-13	16.88	17.69	16.88	17.50	153700
2000-10-16	17.63	17.63	16.75	17.38	194000
2000-10-17	17.56	17.63	16.88	17.00	159300
2000-10-18	17.00	17.19	16.25	17.19	191000
2000-10-19	17.69	18.13	17.25	17.88	317800
2000-10-20	17.75	18.00	17.63	17.81	191000
2000-10-23	18.00	18.00	17.56	17.56	112500
2000-10-24	17.81	18.31	17.69	18.00	397100
2000-10-25	18.19	18.38	17.88	18.06	251200
2000-10-26	18.00	18.56	17.81	18.25	166700
2000-10-27	18.13	18.50	17.88	18.25	257100
2000-10-30	18.25	19.00	18.25	19.00	200800
2000-10-31	18.88	19.50	18.56	19.44	262800
2000-11-01	19.38	19.44	19.06	19.38	215500
2000-11-02	19.31	19.81	19.06	19.50	322800
2000-11-03	19.38	19.38	19.00	19.19	349400
2000-11-06	19.13	19.25	18.94	19.19	66000
2000-11-07	19.19	19.25	18.94	18.94	171800
2000-11-08	19.00	19.50	18.75	19.38	122300
2000-11-09	19.44	19.75	19.00	19.38	154400
2000-11-10	19.50	19.50	18.63	18.63	185600
2000-11-13	18.38	18.56	18.13	18.31	167600
2000-11-14	18.31	18.75	18.25	18.69	174700
2000-11-15	18.88	18.88	18.19	18.56	175900
2000-11-16	18.56	18.56	18.06	18.50	261100
2000-11-17	18.25	18.50	18.19	18.31	194500
2000-11-20	18.25	18.25	17.63	17.88	146400
2000-11-21	17.63	17.94	17.38	17.63	163800
2000-11-22	17.81	17.81	17.31	17.50	127100
2000-11-24	17.50	17.81	17.50	17.69	47400
2000-11-27	17.75	17.75	17.44	17.56	234200
2000-11-28	17.56	17.63	17.25	17.63	131500
2000-11-29	17.63	17.63	16.94	17.31	136000
2000-11-30	17.31	17.38	16.38	17.19	179300
2000-12-01	17.25	17.25	16.75	17.06	200100
2000-12-04	17.13	17.38	16.69	17.13	257500
2000-12-05	17.19	17.63	17.00	17.38	288300
2000-12-06	17.38	17.88	17.25	17.50	153000
2000-12-07	17.38	17.50	17.19	17.19	262400
2000-12-08	17.38	17.56	17.13	17.44	207300
2000-12-11	17.19	18.00	17.00	18.00	330400
2000-12-12	17.94	18.44	17.88	18.38	203500
2000-12-13	18.31	18.63	18.00	18.38	363200
2000-12-14	18.38	18.44	17.81	18.00	381500
2000-12-15	17.69	18.19	17.25	17.25	611000
2000-12-18	17.50	17.63	16.63	17.00	443600
2000-12-19	17.19	17.19	16.38	16.69	382300
2000-12-20	16.81	16.81	15.88	16.06	294500
2000-12-21	16.06	16.44	15.88	16.00	345400
2000-12-22	15.88	16.56	15.88	16.44	403800
2000-12-26	16.25	16.31	15.50	15.94	509500
2000-12-27	15.69	16.50	15.69	16.38	390900
2000-12-28	16.19	16.88	16.19	16.75	295800
2000-12-29	16.75	16.94	16.38	16.44	373300
2001-01-02	16.19	16.19	14.81	15.06	559500
2001-01-03	15.38	18.13	15.13	17.94	1030100
2001-01-04	17.81	18.56	17.50	18.13	682800
2001-01-05	18.19	18.38	17.56	17.88	426000
2001-01-08	17.94	18.44	17.31	17.50	382700
2001-01-09	17.31	18.13	17.31	17.81	423000
2001-01-10	17.69	17.88	17.06	17.25	475100
2001-01-11	17.50	17.50	17.13	17.38	374200
2001-01-12	17.63	18.00	17.38	17.88	397500
2001-01-16	17.63	19.00	17.63	18.13	678800
2001-01-17	18.44	18.88	18.00	18.63	381600
2001-01-18	18.94	19.38	18.56	18.94	691200
2001-01-19	18.88	19.31	18.81	19.31	528300
2001-01-22	19.19	19.69	19.19	19.63	457900
2001-01-23	19.75	19.94	19.19	19.44	289600
2001-01-24	19.44	19.44	19.06	19.31	206700
2001-01-25	18.63	18.94	18.19	18.81	1076300
2001-01-26	18.75	19.00	18.00	18.81	687200
2001-01-29	19.00	19.40	18.75	19.39	377700
2001-01-30	19.35	19.36	19.16	19.21	444700
2001-01-31	19.40	19.64	19.39	19.53	491200
2001-02-01	19.53	19.65	19.00	19.20	416500
2001-02-02	19.21	19.24	19.00	19.11	403100
2001-02-05	19.45	19.60	19.19	19.47	457400
2001-02-06	19.70	19.99	19.50	19.92	368600
2001-02-07	19.95	21.02	19.95	20.73	521600
2001-02-08	21.25	22.00	20.90	21.01	1014900
2001-02-09	21.02	21.04	20.16	20.51	717000
2001-02-12	20.26	20.27	19.80	19.90	736000
2001-02-13	20.15	20.73	20.13	20.34	478100
2001-02-14	20.14	20.34	20.08	20.27	228200
2001-02-15	20.27	20.67	20.20	20.51	212600
2001-02-16	20.51	20.59	20.25	20.52	1616300
2001-02-20	20.55	20.97	20.52	20.86	368500
2001-02-21	20.56	20.90	20.26	20.60	593300
2001-02-22	20.37	20.65	20.02	20.55	472300
2001-02-23	20.60	20.93	20.23	20.80	719200
2001-02-26	20.90	21.25	20.90	21.17	453800
2001-02-27	21.18	21.60	21.18	21.55	400600
2001-02-28	21.60	21.60	21.15	21.29	502600
2001-03-01	21.30	21.49	20.90	21.49	664800
2001-03-02	21.60	21.85	21.40	21.60	377700
2001-03-05	21.54	21.94	21.54	21.80	374000
2001-03-06	21.76	22.40	21.72	22.25	317600
2001-03-07	22.25	22.25	21.64	21.90	621100
2001-03-08	22.20	22.95	22.16	22.85	548800
2001-03-09	22.99	23.00	22.45	22.56	479300
2001-03-12	22.50	22.55	22.05	22.23	274700
2001-03-13	22.05	22.10	21.26	21.48	477200
2001-03-14	21.50	21.50	21.02	21.10	489800
2001-03-15	21.35	21.42	21.00	21.20	520100
2001-03-16	21.10	21.17	20.67	20.81	908600
2001-03-19	21.35	21.50	20.85	21.09	448300
2001-03-20	21.00	21.21	20.83	20.85	628700
2001-03-21	20.93	21.00	19.96	19.97	629700
2001-03-22	19.75	19.95	19.12	19.89	684100
2001-03-23	20.10	20.25	19.61	20.00	327200
2001-03-26	20.20	20.28	19.88	20.05	282800
2001-03-27	20.05	20.36	19.54	20.17	437900
2001-03-28	19.95	20.10	19.25	19.43	464300
2001-03-29	19.44	20.00	19.44	19.70	282000
2001-03-30	19.90	20.14	19.55	19.63	315600
2001-04-02	19.45	19.87	19.45	19.60	390100
2001-04-03	19.61	19.61	18.77	18.93	399100
2001-04-04	18.93	19.08	18.76	19.00	226900
2001-04-05	19.30	20.00	19.25	19.55	416400
2001-04-06	19.40	19.41	19.01	19.41	293700
2001-04-09	19.35	19.68	19.30	19.49	201300
2001-04-10	19.75	20.50	19.75	20.30	200100
2001-04-11	20.15	20.30	19.30	19.43	528800
2001-04-12	19.63	19.65	19.12	19.55	615900
2001-04-16	19.75	19.80	19.18	19.32	395100
2001-04-17	19.50	20.03	19.27	20.03	417500
2001-04-18	20.06	21.42	20.00	21.33	651700
2001-04-19	21.33	21.40	21.02	21.26	402100
2001-04-20	21.26	21.79	20.82	21.13	449800
2001-04-23	20.88	20.99	20.67	20.90	159900
2001-04-24	20.20	20.90	19.95	20.70	713100
2001-04-25	20.46	20.75	20.25	20.67	435800
2001-04-26	20.53	20.80	20.40	20.56	440400
2001-04-27	20.50	20.87	20.15	20.70	357800
2001-04-30	20.60	20.60	19.75	20.06	530100
2001-05-01	19.86	20.25	19.84	20.15	375900
2001-05-02	20.40	20.87	20.19	20.72	354800
2001-05-03	20.52	20.72	20.15	20.20	506300
2001-05-04	19.90	20.25	19.84	20.23	437200
2001-05-07	20.30	20.49	19.96	20.25	240100
2001-05-08	20.20	20.22	19.76	19.98	429000
2001-05-09	20.00	20.45	19.66	20.30	460400
2001-05-10	20.60	20.93	20.44	20.62	336300
2001-05-11	20.82	20.90	20.02	20.30	284500
2001-05-14	20.20	20.95	20.05	20.76	275900
2001-05-15	20.77	22.29	20.77	22.00	1243900
2001-05-16	21.90	23.55	21.69	23.45	1232500
2001-05-17	23.21	23.74	23.15	23.53	845000
2001-05-18	23.28	23.29	22.78	23.14	651800
2001-05-21	23.14	23.41	23.10	23.40	540800
2001-05-22	23.15	23.40	22.93	23.02	566100
2001-05-23	22.70	22.87	22.50	22.86	536400
2001-05-24	22.80	23.00	22.16	22.63	838100
2001-05-25	22.45	22.57	22.25	22.43	232000
2001-05-29	22.35	22.40	22.18	22.39	331000
2001-05-30	21.80	22.30	21.80	22.00	376800
2001-05-31	22.00	22.75	22.00	22.60	517600
2001-06-01	22.70	23.03	22.45	22.74	418100
2001-06-04	22.74	23.19	22.60	23.14	430200
2001-06-05	23.10	24.00	23.10	23.89	537400
2001-06-06	23.80	23.97	23.43	23.70	536700
2001-06-07	23.50	24.24	23.50	24.11	521800
2001-06-08	24.20	24.33	23.54	24.00	603400
2001-06-11	24.00	24.45	23.77	24.18	424800
2001-06-12	24.26	24.56	24.26	24.45	582800
2001-06-13	24.45	24.75	24.21	24.40	552000
2001-06-14	24.40	24.47	23.85	23.91	243100
2001-06-15	23.20	23.99	23.20	23.93	578100
2001-06-18	23.68	24.45	23.55	24.12	343500
2001-06-19	24.12	24.46	24.07	24.42	489900
2001-06-20	24.13	24.64	23.60	24.20	674400
2001-06-21	24.20	24.43	23.82	24.43	559600
2001-06-22	24.49	24.49	23.71	24.25	303300
2001-06-25	24.10	24.38	23.90	24.26	218500
2001-06-26	24.01	25.01	24.01	24.75	742800
2001-06-27	24.30	24.31	23.10	23.75	1103000
2001-06-28	24.40	24.40	23.67	23.71	726200
2001-06-29	23.81	24.10	23.66	24.03	433000
2001-07-02	24.03	24.50	23.86	24.35	384100
2001-07-03	24.21	24.60	23.88	24.31	191500
2001-07-05	23.98	24.25	23.60	24.07	267100
2001-07-06	24.06	24.06	23.15	23.30	250900
2001-07-09	23.15	23.40	23.11	23.24	162500
2001-07-10	22.85	23.36	22.75	22.94	241200
2001-07-11	22.69	23.08	22.52	22.73	560200
2001-07-12	22.52	23.54	22.51	23.40	318900
2001-07-13	23.50	23.50	22.76	23.39	379800
2001-07-16	23.50	23.50	23.22	23.23	165900
2001-07-17	23.24	23.75	23.02	23.69	161300
2001-07-18	23.69	23.76	23.32	23.55	97300
2001-07-19	23.80	23.98	23.39	23.43	161900
2001-07-20	22.90	23.12	22.40	22.86	434300
2001-07-23	22.75	22.95	22.33	22.78	230900
2001-07-24	22.45	22.73	22.16	22.26	150300
2001-07-25	20.25	22.81	20.24	22.78	1122800
2001-07-26	22.77	22.85	22.15	22.52	240900
2001-07-27	22.50	22.61	22.15	22.23	267400
2001-07-30	22.46	22.50	21.50	21.94	271300
2001-07-31	21.99	22.25	21.53	21.84	259400
2001-08-01	21.84	22.01	21.45	21.60	394200
2001-08-02	21.51	21.98	21.51	21.83	216100
2001-08-03	21.90	22.65	21.58	22.40	248700
2001-08-06	22.15	22.22	21.86	22.14	155600
2001-08-07	22.00	22.10	21.85	22.04	400700
2001-08-08	21.90	22.22	21.90	21.96	225200
2001-08-09	21.99	22.05	21.85	21.95	190500
2001-08-10	21.86	21.98	21.86	21.90	287300
2001-08-13	21.90	22.03	21.89	21.91	204700
2001-08-14	21.66	21.91	21.65	21.78	226200
2001-08-15	21.99	21.99	21.62	21.69	367300
2001-08-16	21.51	21.62	21.25	21.49	290200
2001-08-17	21.25	21.35	20.61	20.86	493300
2001-08-20	21.06	21.28	20.65	21.21	474300
2001-08-21	21.25	21.35	20.79	20.88	259100
2001-08-22	20.90	21.36	20.90	21.02	372200
2001-08-23	20.80	21.24	20.80	21.11	169100
2001-08-24	20.89	21.59	20.80	21.46	270200
2001-08-27	21.25	21.77	21.20	21.75	172700
2001-08-28	21.50	21.75	21.10	21.43	409100
2001-08-29	21.40	21.45	21.00	21.26	213000
2001-08-30	21.26	21.50	21.26	21.32	340900
2001-08-31	21.25	21.85	21.06	21.79	406100
2001-09-04	21.80	22.65	21.79	22.28	302200
2001-09-05	22.06	22.36	21.72	22.36	422600
2001-09-06	22.38	22.38	21.62	21.62	203600
2001-09-07	21.86	21.86	20.33	20.61	549600
2001-09-10	20.50	20.96	20.28	20.81	481900
2001-09-17	18.00	18.92	17.75	17.80	1315900
2001-09-18	17.55	17.74	16.61	16.81	834500
2001-09-19	16.90	16.97	15.65	16.30	462300
2001-09-20	16.30	16.30	14.80	15.00	456700
2001-09-21	14.05	15.29	14.03	15.16	789200
2001-09-24	16.00	16.09	15.55	15.85	464400
2001-09-25	15.65	16.00	15.60	15.76	465900
2001-09-26	15.84	16.40	15.55	15.80	259700
2001-09-27	15.80	15.95	15.15	15.85	328100
2001-09-28	16.09	16.58	15.90	16.47	210200
2001-10-01	16.71	17.50	16.70	16.97	774600
2001-10-02	17.21	17.58	17.00	17.23	529800
2001-10-03	17.46	18.39	17.25	18.39	778300
2001-10-04	18.20	18.58	17.75	17.80	659000
2001-10-05	18.00	18.06	17.30	17.58	390800
2001-10-08	17.58	17.85	17.00	17.55	196000
2001-10-09	17.31	17.84	17.26	17.60	235300
2001-10-10	17.60	18.45	17.45	18.18	272000
2001-10-11	18.01	19.23	18.01	18.93	423200
2001-10-12	18.95	19.02	18.20	18.82	354100
2001-10-15	18.82	18.82	18.05	18.36	461000
2001-10-16	18.45	19.01	18.43	18.97	280200
2001-10-17	19.05	19.40	18.15	18.34	293600
2001-10-18	18.25	18.46	18.15	18.33	152700
2001-10-19	18.33	18.34	17.72	17.77	709900
2001-10-22	17.90	18.75	17.90	18.73	344300
2001-10-23	18.75	19.00	18.44	18.49	241800
2001-10-24	18.00	19.40	17.60	18.18	728500
2001-10-25	18.18	18.66	17.95	18.56	551900
2001-10-26	18.57	19.40	18.51	19.24	410500
2001-10-29	19.00	19.00	18.66	18.81	510400
2001-10-30	18.82	18.82	18.06	18.06	426300
2001-10-31	18.22	18.34	17.80	17.89	493100
2001-11-01	17.77	18.10	17.60	17.96	464700
2001-11-02	17.96	18.14	17.74	17.89	444400
2001-11-05	18.14	18.35	17.84	17.99	375300
2001-11-06	17.99	18.91	17.81	18.60	476800
2001-11-07	18.69	18.80	18.05	18.13	219100
2001-11-08	18.38	18.60	17.75	18.30	286700
2001-11-09	18.35	18.40	17.95	18.02	240500
2001-11-12	18.05	18.05	17.60	17.96	241700
2001-11-13	17.96	18.20	17.90	18.15	1101300
2001-11-14	18.40	18.85	18.32	18.69	457700
2001-11-15	18.80	18.86	18.45	18.66	626400
2001-11-16	18.85	19.00	18.62	18.73	215100
2001-11-19	18.97	19.15	18.49	18.97	381100
2001-11-20	19.19	19.28	18.68	18.84	260300
2001-11-21	18.96	18.96	18.34	18.83	301500
2001-11-23	18.75	19.00	18.70	18.95	69000
2001-11-26	18.85	19.24	18.68	18.92	310900
2001-11-27	19.16	19.40	18.75	19.20	844300
2001-11-28	19.00	19.10	18.88	18.91	581400
2001-11-29	19.12	19.12	18.50	18.92	351600
2001-11-30	19.00	19.95	18.94	19.70	526500
2001-12-03	19.70	19.91	19.35	19.59	330300
2001-12-04	19.60	19.92	19.50	19.82	293000
2001-12-05	19.85	20.90	19.85	20.61	1439700
2001-12-06	20.51	20.86	20.46	20.75	517500
2001-12-07	20.75	21.45	20.67	21.18	759900
2001-12-10	21.27	21.35	20.96	21.25	464600
2001-12-11	21.27	21.27	21.00	21.05	264900
2001-12-12	21.01	21.39	21.00	21.15	219900
2001-12-13	21.15	21.30	21.00	21.21	293300
2001-12-14	21.20	21.55	21.12	21.20	470000
2001-12-17	21.16	21.64	21.10	21.18	343100
2001-12-18	21.01	21.72	21.00	21.62	365400
2001-12-19	21.62	21.99	21.60	21.78	418500
2001-12-20	21.70	21.90	21.50	21.60	308600
2001-12-21	21.55	21.65	21.29	21.29	429500
2001-12-24	21.50	21.75	21.38	21.52	166100
2001-12-26	21.76	22.20	21.51	22.00	166600
2001-12-27	22.01	22.25	21.80	21.85	348800
2001-12-28	21.85	22.00	21.28	21.41	385300
2001-12-31	21.81	22.00	21.61	21.76	386500
2002-01-02	21.75	21.87	21.51	21.82	381500
2002-01-03	21.75	22.20	21.70	22.01	281900
2002-01-04	22.25	22.93	22.22	22.91	458800
2002-01-07	22.75	23.10	22.52	22.65	459700
2002-01-08	22.80	23.22	22.66	23.19	509500
2002-01-09	23.15	24.15	23.15	23.45	672400
2002-01-10	23.46	23.79	23.27	23.44	357000
2002-01-11	23.40	23.57	23.00	23.01	461400
2002-01-14	22.85	23.30	22.76	23.02	269500
2002-01-15	23.02	23.24	22.83	23.11	311400
2002-01-16	23.14	23.43	23.01	23.01	646400
2002-01-17	23.02	23.88	23.00	23.50	233200
2002-01-18	23.20	23.63	23.05	23.33	219700
2002-01-22	23.33	23.65	23.33	23.52	449300
2002-01-23	23.50	24.23	23.30	24.19	439600
2002-01-24	23.94	24.85	23.93	24.58	546500
2002-01-25	24.30	24.60	24.27	24.39	237600
2002-01-28	24.40	24.74	24.30	24.67	448200
2002-01-29	24.70	24.93	24.11	24.41	768800
2002-01-30	24.00	24.30	23.29	23.80	1349400
2002-01-31	24.12	24.70	23.85	24.60	1093200
2002-02-01	24.60	24.70	24.34	24.49	866100
2002-02-04	24.60	24.60	24.25	24.41	622500
2002-02-05	24.42	24.90	24.27	24.51	649100
2002-02-06	24.51	24.82	24.00	24.10	746400
2002-02-07	24.10	24.21	23.62	23.68	588700
2002-02-08	23.68	24.22	23.61	24.12	485300
2002-02-11	24.30	25.60	24.25	25.49	1106200
2002-02-12	25.49	25.60	25.14	25.30	1272200
2002-02-13	25.30	25.55	25.17	25.38	489100
2002-02-14	25.38	26.20	25.38	26.06	852800
2002-02-15	25.85	26.18	25.64	26.12	408600
2002-02-19	25.55	26.38	25.55	26.00	773800
2002-02-20	26.20	26.87	26.20	26.87	984000
2002-02-21	26.80	27.31	26.63	26.66	950500
2002-02-22	26.41	26.64	26.17	26.61	455900
2002-02-25	26.61	26.75	26.31	26.51	876500
2002-02-26	26.70	26.74	26.17	26.64	613100
2002-02-27	26.70	26.95	26.50	26.89	479100
2002-02-28	26.90	27.00	26.75	26.99	517800
2002-03-01	27.00	27.30	26.85	27.25	715000
2002-03-04	26.95	27.80	26.74	27.80	1002400
2002-03-05	27.75	27.75	27.07	27.19	585700
2002-03-06	27.15	27.69	26.80	27.65	956400
2002-03-07	27.75	27.75	27.11	27.46	569800
2002-03-08	27.51	28.25	27.44	27.52	743000
2002-03-11	27.61	27.61	26.94	27.10	517200
2002-03-12	26.65	27.03	26.63	27.00	458400
2002-03-13	26.75	26.99	26.71	26.91	201100
2002-03-14	26.77	27.00	26.59	26.65	440200
2002-03-15	26.75	27.23	26.75	27.20	557500
2002-03-18	27.19	27.25	27.00	27.20	281300
2002-03-19	27.20	27.95	27.15	27.72	537000
2002-03-20	27.80	28.03	27.70	28.01	523300
2002-03-21	28.00	28.07	27.26	27.70	729300
2002-03-22	27.55	27.84	27.31	27.50	385900
2002-03-25	27.50	27.62	27.13	27.20	373500
2002-03-26	27.24	27.30	26.71	26.71	414900
2002-03-27	26.93	27.36	26.85	27.08	278400
2002-03-28	27.24	27.70	27.01	27.32	291100
2002-04-01	26.99	27.31	26.22	27.25	234400
2002-04-02	27.05	27.19	26.75	26.80	396700
2002-04-03	26.55	26.56	26.15	26.24	464300
2002-04-04	26.24	26.35	25.81	26.05	486100
2002-04-05	26.05	26.05	25.70	25.84	622700
2002-04-08	25.39	26.20	25.32	26.01	631700
2002-04-09	25.76	26.61	25.76	26.40	413900
2002-04-10	26.80	28.48	26.74	28.23	1216600
2002-04-11	28.23	28.24	27.55	27.61	606100
2002-04-12	27.51	28.23	27.46	28.09	515500
2002-04-15	28.24	28.24	27.80	27.99	293500
2002-04-16	28.19	28.24	27.62	27.67	684900
2002-04-17	27.92	27.95	27.25	27.34	425400
2002-04-18	27.50	27.65	26.85	26.85	357700
2002-04-19	26.85	26.85	26.28	26.69	431000
2002-04-22	26.69	26.78	26.02	26.11	557000
2002-04-23	25.91	26.39	25.91	26.25	413000
2002-04-24	26.30	27.00	26.20	26.30	561100
2002-04-25	27.90	28.21	27.26	27.82	1188800
2002-04-26	27.90	28.40	27.67	27.78	689000
2002-04-29	28.05	28.33	27.80	27.89	644200
2002-04-30	28.00	28.39	28.00	28.19	867800
2002-05-01	28.24	28.75	27.97	28.67	685100
2002-05-02	28.98	29.51	28.89	29.41	1086300
2002-05-03	29.90	30.01	29.16	29.70	907400
2002-05-06	29.88	29.89	29.20	29.46	568500
2002-05-07	29.46	29.88	29.24	29.31	361900
2002-05-08	29.80	29.85	28.90	29.04	432900
2002-05-09	29.00	29.05	28.60	28.63	360500
2002-05-10	28.47	28.65	28.00	28.05	289100
2002-05-13	27.90	28.40	27.63	28.10	447500
2002-05-14	28.15	28.85	28.15	28.75	384700
2002-05-15	28.50	28.73	27.90	28.67	277600
2002-05-16	28.40	29.07	28.35	28.73	292600
2002-05-17	28.60	28.80	28.36	28.69	187800
2002-05-20	28.60	28.70	28.06	28.23	147500
2002-05-21	28.60	28.70	27.24	27.54	361500
2002-05-22	27.54	27.86	27.00	27.41	534700
2002-05-23	27.50	27.75	26.88	27.49	362800
2002-05-24	27.75	27.75	27.04	27.44	205300
2002-05-28	27.44	27.44	26.78	27.00	376900
2002-05-29	26.68	27.05	26.67	26.89	484700
2002-05-30	26.75	26.85	25.92	26.36	701600
2002-05-31	26.40	26.80	26.39	26.60	326100
2002-06-03	26.50	26.52	25.93	26.00	354800
2002-06-04	25.50	25.63	24.80	25.41	512000
2002-06-05	25.45	26.11	25.45	26.10	427500
2002-06-06	26.15	26.38	25.76	25.95	343400
2002-06-07	25.85	26.37	25.35	26.24	467200
2002-06-10	26.48	26.78	26.30	26.48	280200
2002-06-11	26.40	26.78	26.05	26.15	162300
2002-06-12	26.00	26.00	25.35	25.86	430400
2002-06-13	25.92	26.43	25.75	25.79	288400
2002-06-14	25.75	26.06	24.68	26.03	737600
2002-06-17	26.45	27.20	26.45	26.88	410000
2002-06-18	26.40	27.10	26.39	26.95	316500
2002-06-19	26.85	27.42	26.63	27.04	253300
2002-06-20	27.25	27.59	26.82	27.00	309100
2002-06-21	26.58	27.14	26.57	27.05	603900
2002-06-24	27.06	27.45	26.48	27.06	250300
2002-06-25	27.20	27.50	27.08	27.25	565800
2002-06-26	26.90	26.90	26.44	26.72	442900
2002-06-27	26.90	27.25	26.35	27.15	253800
2002-06-28	27.17	28.25	27.17	28.00	546300
2002-07-01	27.85	28.20	27.44	27.54	682200
2002-07-02	27.40	27.40	26.45	26.54	893300
2002-07-03	26.00	26.05	24.00	25.24	1054300
2002-07-05	25.00	26.46	24.95	26.36	323000
2002-07-08	26.30	26.63	26.05	26.44	377900
2002-07-09	26.20	26.70	25.95	25.95	638300
2002-07-10	25.80	25.80	25.09	25.09	534400
2002-07-11	24.90	24.90	23.83	24.32	1232300
2002-07-12	24.35	24.85	24.01	24.24	463400
2002-07-15	24.24	24.25	21.45	23.21	1352900
2002-07-16	23.00	23.20	22.05	22.86	651200
2002-07-17	23.14	23.68	22.22	22.70	598500
2002-07-18	22.70	23.08	22.30	22.48	263000
2002-07-19	22.48	22.48	21.11	21.19	751100
2002-07-22	21.19	21.42	19.00	20.00	1633500
2002-07-23	20.00	20.41	19.30	19.74	939200
2002-07-24	19.60	20.75	18.30	20.39	1660600
2002-07-25	20.90	22.30	20.46	20.98	1417300
2002-07-26	21.28	21.74	20.88	21.56	885000
2002-07-29	22.10	23.90	22.05	23.90	953600
2002-07-30	23.91	24.30	23.40	23.94	757100
2002-07-31	23.85	24.02	22.57	22.88	688600
2002-08-01	22.75	23.12	22.13	22.46	575000
2002-08-02	22.50	22.50	21.31	21.50	668300
2002-08-05	21.40	21.59	20.88	20.93	413100
2002-08-06	21.46	22.00	21.46	21.83	761400
2002-08-07	21.83	22.10	21.33	21.69	649100
2002-08-08	21.70	22.62	21.62	22.48	920700
2002-08-09	22.40	22.80	22.10	22.64	728700
2002-08-12	22.64	22.64	21.95	22.35	405000
2002-08-13	22.25	22.48	22.06	22.15	1009800
2002-08-14	21.85	22.10	21.30	22.05	634800
2002-08-15	22.15	23.05	22.08	23.00	591200
2002-08-16	22.98	23.24	22.61	23.03	310000
2002-08-19	23.00	23.99	23.00	23.94	337900
2002-08-20	23.88	23.93	23.42	23.48	323400
2002-08-21	23.70	23.97	23.45	23.78	308700
2002-08-22	23.70	24.35	23.60	24.22	343600
2002-08-23	24.10	24.15	23.55	23.63	411300
2002-08-26	23.65	23.89	23.39	23.81	172500
2002-08-27	24.24	24.55	23.90	24.38	534400
2002-08-28	24.36	24.40	23.83	23.99	336500
2002-08-29	23.60	24.32	23.40	24.27	566200
2002-08-30	24.20	24.85	24.16	24.45	204900
2002-09-03	23.80	23.80	22.94	23.05	484600
2002-09-04	23.08	23.72	22.95	23.68	269100
2002-09-05	23.55	23.55	23.00	23.29	239700
2002-09-06	23.47	24.10	23.45	24.05	295800
2002-09-09	23.90	24.36	23.63	24.14	197500
2002-09-10	24.12	24.55	24.10	24.45	168600
2002-09-11	24.50	24.62	24.18	24.26	197200
2002-09-12	24.24	24.24	23.25	23.36	314500
2002-09-13	23.16	23.35	22.81	23.27	440100
2002-09-16	22.95	23.30	22.84	23.20	348900
2002-09-17	23.23	23.40	21.83	21.96	648000
2002-09-18	21.75	22.25	21.75	22.02	419200
2002-09-19	21.80	22.15	21.43	21.45	255500
2002-09-20	21.45	21.82	21.41	21.66	435400
2002-09-23	21.60	21.60	20.83	21.35	586500
2002-09-24	21.35	21.60	21.00	21.52	578200
2002-09-25	21.40	22.05	21.11	22.03	373900
2002-09-26	22.09	22.68	22.07	22.58	306800
2002-09-27	22.33	22.50	21.43	21.56	253200
2002-09-30	21.50	21.50	20.35	21.04	559800
2002-10-01	21.40	21.72	20.59	21.59	669800
2002-10-02	21.52	21.52	20.82	20.87	556000
2002-10-03	20.87	20.87	19.90	20.24	938100
2002-10-04	20.24	20.24	19.12	19.51	666500
2002-10-07	19.61	19.92	18.52	18.72	407100
2002-10-08	18.83	19.67	18.67	19.51	922900
2002-10-09	19.48	19.48	18.48	18.93	816600
2002-10-10	19.00	19.23	18.59	19.23	861900
2002-10-11	19.80	20.55	19.65	19.98	399900
2002-10-14	19.99	20.30	19.89	20.11	539900
2002-10-15	21.03	21.25	20.76	21.00	482900
2002-10-16	21.00	21.08	20.30	20.34	439200
2002-10-17	20.75	21.33	20.54	21.33	340500
2002-10-18	21.30	21.30	20.74	21.16	316400
2002-10-21	20.90	21.93	20.71	21.85	509400
2002-10-22	21.81	21.81	21.23	21.49	332000
2002-10-23	21.46	21.86	21.07	21.86	323000
2002-10-24	22.04	22.53	21.95	22.18	615200
2002-10-25	19.80	21.10	19.58	20.88	1679600
2002-10-28	20.50	20.50	19.00	19.90	1482400
2002-10-29	19.80	19.93	18.99	19.65	639600
2002-10-30	19.60	20.43	19.35	20.33	616200
2002-10-31	20.33	20.88	20.15	20.58	563900
2002-11-01	20.56	21.04	20.32	21.03	397700
2002-11-04	21.03	21.20	20.52	20.55	557100
2002-11-05	20.31	20.50	19.46	19.70	820100
2002-11-06	19.90	20.22	19.42	20.00	608700
2002-11-07	19.97	19.98	19.48	19.50	600100
2002-11-08	19.57	20.01	19.32	19.45	386200
2002-11-11	19.40	19.42	18.80	19.11	464100
2002-11-12	19.25	19.78	19.25	19.49	354600
2002-11-13	19.24	19.87	19.19	19.56	434600
2002-11-14	19.65	20.47	19.55	20.47	307400
2002-11-15	20.10	20.84	20.10	20.77	431200
2002-11-18	20.75	20.99	20.09	20.23	451000
2002-11-19	20.10	20.24	19.65	19.89	451400
2002-11-20	19.75	20.60	19.75	20.27	411500
2002-11-21	20.02	20.95	20.01	20.82	737700
2002-11-22	20.84	21.05	20.49	20.70	544700
2002-11-25	20.85	21.18	20.58	20.90	308000
2002-11-26	20.87	20.87	20.43	20.50	402600
2002-11-27	20.70	21.10	20.62	21.10	432900
2002-11-29	21.20	21.36	20.95	21.02	127400
2002-12-02	21.20	21.37	21.00	21.10	602700
2002-12-03	21.07	21.16	19.77	20.00	890800
2002-12-04	19.95	20.70	19.75	20.50	644700
2002-12-05	20.55	20.62	20.10	20.30	530000
2002-12-06	20.29	20.77	20.00	20.54	328600
2002-12-09	20.30	20.34	19.90	19.90	207300
2002-12-10	19.91	20.33	19.83	20.30	257900
2002-12-11	20.20	20.40	19.98	20.28	304600
2002-12-12	20.41	20.41	19.95	20.11	371800
2002-12-13	19.95	20.30	19.65	20.20	583200
2002-12-16	20.29	20.52	20.17	20.45	417400
2002-12-17	20.57	20.70	20.16	20.22	451600
2002-12-18	20.20	20.20	19.63	19.78	347100
2002-12-19	19.75	20.07	19.44	19.52	491500
2002-12-20	19.47	19.85	19.45	19.71	468500
2002-12-23	19.75	19.86	19.51	19.86	304400
2002-12-24	19.95	19.95	19.60	19.60	118700
2002-12-26	19.70	20.23	19.70	19.87	279800
2002-12-27	19.75	19.79	19.51	19.58	201100
2002-12-30	19.59	19.69	19.28	19.65	317300
2002-12-31	19.66	20.10	19.43	19.86	331300
2003-01-02	19.84	20.62	19.78	20.62	440000
2003-01-03	20.60	20.66	20.30	20.34	371000
2003-01-06	20.35	20.67	20.32	20.59	269700
2003-01-07	20.55	20.98	20.46	20.79	376800
2003-01-08	20.72	20.72	20.31	20.36	239000
2003-01-09	20.40	20.98	20.40	20.88	236500
2003-01-10	20.50	21.20	20.50	20.98	404500
2003-01-13	21.15	21.28	20.83	20.88	296200
2003-01-14	20.88	20.97	20.60	20.90	339000
2003-01-15	20.90	20.91	20.32	20.53	371700
2003-01-16	20.53	20.54	20.10	20.22	342600
2003-01-17	20.22	20.22	19.90	20.00	280100
2003-01-21	20.05	20.10	19.55	19.56	449700
2003-01-22	19.40	19.50	19.05	19.31	494900
2003-01-23	19.31	19.69	19.30	19.68	408800
2003-01-24	19.51	19.51	18.93	18.99	756700
2003-01-27	18.62	19.05	18.62	18.72	571700
2003-01-28	19.07	19.10	18.66	19.03	435600
2003-01-29	18.75	19.19	18.50	18.98	513500
2003-01-30	19.01	19.61	18.80	19.00	859600
2003-01-31	19.01	19.73	19.01	19.47	366600
2003-02-03	19.53	19.86	19.50	19.76	381300
2003-02-04	19.55	19.63	19.21	19.25	329100
2003-02-05	19.35	19.65	19.17	19.17	450800
2003-02-06	19.18	19.39	19.01	19.15	297200
2003-02-07	19.22	19.35	18.82	18.82	241900
2003-02-10	18.72	19.19	18.72	19.00	522500
2003-02-11	19.09	19.34	18.94	18.98	317700
2003-02-12	18.95	19.05	18.70	18.70	278900
2003-02-13	18.71	18.97	18.54	18.71	415300
2003-02-14	18.78	19.14	18.60	19.10	227700
2003-02-18	19.11	19.43	19.01	19.12	383200
2003-02-19	19.10	19.10	18.69	18.83	262700
2003-02-20	18.92	18.94	18.54	18.60	394200
2003-02-21	18.80	19.11	18.49	19.03	367200
2003-02-24	19.03	19.05	18.55	18.58	334800
2003-02-25	18.55	18.72	18.23	18.71	350900
2003-02-26	18.70	18.71	18.35	18.38	474400
2003-02-27	18.40	19.01	18.28	19.01	365200
2003-02-28	19.01	19.25	18.90	18.90	334700
2003-03-03	19.00	19.06	18.75	18.77	593000
2003-03-04	18.85	18.87	18.25	18.29	609000
2003-03-05	18.20	18.48	18.15	18.26	401800
2003-03-06	18.26	18.26	17.90	18.02	367000
2003-03-07	17.62	18.22	17.60	18.10	512100
2003-03-10	17.97	18.00	17.80	17.85	317400
2003-03-11	17.80	18.05	17.48	17.50	303600
2003-03-12	17.32	17.60	16.35	17.56	400800
2003-03-13	17.66	18.41	17.66	18.41	358500
2003-03-14	18.36	19.00	18.21	18.74	592900
2003-03-17	18.74	19.69	18.49	19.64	749400
2003-03-18	19.66	19.76	19.15	19.29	697000
2003-03-19	19.19	19.39	19.08	19.39	367000
2003-03-20	19.39	19.79	18.80	19.56	706100
2003-03-21	19.70	20.11	19.62	19.98	1044200
2003-03-24	19.99	19.99	19.11	19.25	519800
2003-03-25	19.20	19.58	19.19	19.49	742900
2003-03-26	19.49	19.60	19.15	19.25	470000
2003-03-27	19.15	19.31	18.96	19.13	695300
2003-03-28	19.13	19.19	18.90	18.90	347800
2003-03-31	18.82	19.19	18.51	19.00	578000
2003-04-01	18.95	19.24	18.91	19.00	544600
2003-04-02	19.25	19.57	19.10	19.50	693000
2003-04-03	19.65	19.84	19.50	19.53	509000
2003-04-04	19.78	19.87	19.48	19.55	423500
2003-04-07	19.90	20.20	19.90	19.95	551000
2003-04-08	20.10	20.10	19.65	19.67	388800
2003-04-09	19.80	20.08	19.32	19.40	329600
2003-04-10	19.60	19.60	19.20	19.51	330200
2003-04-11	19.47	19.79	19.45	19.55	315400
2003-04-14	19.45	19.90	19.38	19.89	358000
2003-04-15	19.89	20.21	19.60	20.18	364600
2003-04-16	20.17	20.58	20.17	20.44	1025600
2003-04-17	20.49	20.68	20.36	20.68	482800
2003-04-21	20.60	20.80	20.60	20.64	475800
2003-04-22	20.60	21.26	20.40	21.20	252100
2003-04-23	21.10	21.15	20.82	21.11	385600
2003-04-24	21.11	21.75	20.90	21.73	785400
2003-04-25	21.67	21.67	21.00	21.00	537300
2003-04-28	21.01	21.73	21.00	21.71	486900
2003-04-29	21.70	21.97	21.49	21.84	376200
2003-04-30	21.80	22.00	21.46	21.83	464000
2003-05-01	21.80	22.00	21.31	21.93	469500
2003-05-02	21.45	21.98	21.44	21.85	641100
2003-05-05	21.80	21.97	21.63	21.72	312500
2003-05-06	21.62	22.10	21.62	21.83	452800
2003-05-07	21.83	22.43	21.77	22.26	600500
2003-05-08	22.12	22.31	21.85	22.08	399700
2003-05-09	22.10	22.42	21.80	22.41	463600
2003-05-12	22.15	22.64	22.07	22.63	280200
2003-05-13	22.30	22.43	22.20	22.29	516800
2003-05-14	22.29	22.30	21.96	22.03	296700
2003-05-15	22.05	22.10	21.79	22.06	407900
2003-05-16	22.07	22.10	21.78	22.00	410400
2003-05-19	21.95	21.95	21.17	21.22	586400
2003-05-20	21.32	21.50	20.89	21.02	438000
2003-05-21	21.01	21.04	20.70	21.04	347600
2003-05-22	21.05	21.16	20.81	21.08	312500
2003-05-23	21.08	21.10	20.80	21.05	214500
2003-05-27	21.05	21.83	20.95	21.80	289600
2003-05-28	21.84	21.96	21.62	21.68	380700
2003-05-29	21.63	21.78	21.13	21.41	407700
2003-05-30	21.50	22.01	21.50	21.95	519200
2003-06-02	22.08	22.49	22.05	22.20	519800
2003-06-03	22.20	22.48	22.20	22.40	327000
2003-06-04	22.37	23.14	22.37	23.00	444100
2003-06-05	22.90	23.24	22.80	23.15	394200
2003-06-06	25.01	25.08	24.10	24.15	905600
2003-06-09	25.00	25.00	24.49	24.54	1009700
2003-06-10	24.55	24.85	24.36	24.66	705100
2003-06-11	24.80	25.34	24.73	25.12	495400
2003-06-12	25.25	25.38	24.85	25.09	395200
2003-06-13	25.15	25.42	25.00	25.17	411300
2003-06-16	25.25	25.85	25.25	25.66	509600
2003-06-17	25.75	26.32	25.63	26.19	808700
2003-06-18	26.15	26.53	25.92	26.41	943500
2003-06-19	26.31	26.40	25.90	25.90	445700
2003-06-20	26.25	26.40	25.92	26.01	601400
2003-06-23	26.00	26.01	25.50	25.59	572600
2003-06-24	25.56	25.69	25.21	25.36	457100
2003-06-25	25.45	25.46	24.82	24.87	410400
2003-06-26	24.79	25.08	24.51	25.06	819100
2003-06-27	25.06	25.35	24.87	24.98	293800
2003-06-30	24.99	25.18	24.82	25.02	299700
2003-07-01	24.95	25.15	24.65	25.14	461700
2003-07-02	25.14	25.54	25.07	25.45	372500
2003-07-03	25.30	25.34	25.07	25.15	176100
2003-07-07	25.24	25.61	25.22	25.31	626100
2003-07-08	25.47	25.47	25.04	25.25	954900
2003-07-09	25.25	25.35	24.91	24.92	684500
2003-07-10	24.80	24.80	24.37	24.45	717000
2003-07-11	24.70	24.92	24.56	24.65	543300
2003-07-14	24.72	24.98	24.45	24.65	615200
2003-07-15	24.74	24.84	24.35	24.35	461000
2003-07-16	24.55	24.68	24.20	24.56	501500
2003-07-17	24.44	24.69	24.35	24.45	631500
2003-07-18	24.50	24.74	24.41	24.73	559700
2003-07-21	24.60	24.60	24.40	24.44	535700
2003-07-22	24.52	25.27	24.50	24.96	712400
2003-07-23	24.96	25.40	24.75	25.39	544400
2003-07-24	25.85	26.55	25.74	26.32	1083600
2003-07-25	26.40	27.00	26.40	26.80	706500
2003-07-28	26.70	26.82	26.40	26.60	477400
2003-07-29	26.70	26.76	26.30	26.67	529000
2003-07-30	26.68	26.90	26.66	26.70	499700
2003-07-31	26.80	27.07	26.60	26.95	728200
2003-08-01	26.85	27.00	26.80	26.89	353900
2003-08-04	26.89	27.05	26.68	27.00	369700
2003-08-05	26.92	27.13	26.60	26.70	590000
2003-08-06	26.50	26.51	26.17	26.29	482700
2003-08-07	26.37	26.60	26.25	26.60	357100
2003-08-08	26.62	26.78	26.57	26.78	258100
2003-08-11	26.62	26.69	26.18	26.36	237100
2003-08-12	26.53	26.87	26.40	26.87	215100
2003-08-13	26.87	26.98	26.50	26.51	411000
2003-08-14	26.51	26.57	26.24	26.51	670900
2003-08-15	26.60	26.73	26.30	26.55	172800
2003-08-18	26.42	26.84	26.42	26.76	294500
2003-08-19	26.85	27.36	26.80	27.36	445700
2003-08-20	27.36	27.68	27.24	27.62	391700
2003-08-21	27.85	27.95	27.65	27.84	459900
2003-08-22	27.98	27.98	26.90	26.98	321900
2003-08-25	26.98	26.99	26.57	26.96	273700
2003-08-26	26.96	27.00	26.26	26.62	348100
2003-08-27	26.62	26.76	26.34	26.62	397200
2003-08-28	26.50	26.67	26.19	26.66	315300
2003-08-29	26.42	26.99	26.42	26.98	292600
2003-09-02	26.80	27.10	26.57	27.08	491300
2003-09-03	27.20	27.94	27.18	27.83	567300
2003-09-04	27.75	28.00	27.71	27.98	421900
2003-09-05	28.00	28.18	27.95	28.01	516200
2003-09-08	28.14	28.48	27.97	28.30	382200
2003-09-09	28.15	28.15	27.63	28.04	670900
2003-09-10	28.00	28.00	27.09	27.27	686100
2003-09-11	27.50	27.55	27.30	27.43	361800
2003-09-12	27.25	27.36	26.92	27.33	465100
2003-09-15	27.37	27.53	27.28	27.49	311800
2003-09-16	27.58	27.89	27.51	27.86	326800
2003-09-17	27.86	27.87	27.47	27.48	376300
2003-09-18	27.50	27.63	27.35	27.58	493600
2003-09-19	27.45	27.58	27.30	27.47	334300
2003-09-22	27.34	27.44	27.04	27.21	360300
2003-09-23	27.31	27.66	27.30	27.50	350500
2003-09-24	27.51	27.52	26.87	26.90	559800
2003-09-25	26.95	26.95	25.94	25.99	680000
2003-09-26	26.00	26.04	25.62	25.63	408100
2003-09-29	25.85	25.90	25.46	25.55	593100
2003-09-30	25.55	25.82	25.19	25.68	263900
2003-10-01	25.60	25.95	25.46	25.95	343500
2003-10-02	26.00	26.10	25.86	25.90	329300
2003-10-03	26.55	27.10	26.40	26.75	669300
2003-10-06	26.60	26.89	26.60	26.68	201200
2003-10-07	26.58	27.03	26.49	27.01	426100
2003-10-08	27.01	27.05	26.51	26.64	381500
2003-10-09	26.89	27.34	26.70	27.00	431200
2003-10-10	27.05	27.28	26.98	26.98	662000
2003-10-13	27.10	27.48	27.01	27.37	255000
2003-10-14	27.47	27.56	27.29	27.45	269700
2003-10-15	27.50	27.62	27.21	27.21	460300
2003-10-16	27.22	27.63	27.20	27.50	569000
2003-10-17	27.40	27.60	27.19	27.32	422100
2003-10-20	27.50	28.00	27.50	27.79	329600
2003-10-21	27.95	27.96	27.69	27.75	250800
2003-10-22	27.65	27.65	27.22	27.49	304500
2003-10-23	27.40	27.77	27.05	27.75	574200
2003-10-24	27.80	28.19	27.46	27.73	594000
2003-10-27	27.74	28.72	27.74	28.69	539500
2003-10-28	28.67	29.39	25.30	29.19	727400
2003-10-29	29.15	29.53	29.05	29.50	552500
2003-10-30	29.50	29.64	29.07	29.62	678200
2003-10-31	29.80	29.80	29.40	29.67	359000
2003-11-03	29.67	29.78	29.56	29.70	237800
2003-11-04	29.65	29.98	29.45	29.69	336000
2003-11-05	29.75	29.85	29.50	29.84	515900
2003-11-06	29.83	30.12	29.72	30.12	435100
2003-11-07	30.00	30.75	29.97	30.51	1044100
2003-11-10	30.50	30.59	30.05	30.10	563500
2003-11-11	30.00	30.09	29.80	29.85	531300
2003-11-12	29.87	30.45	29.85	30.40	459900
2003-11-13	30.25	30.65	30.19	30.35	456300
2003-11-14	30.35	30.51	30.02	30.12	319700
2003-11-17	30.12	30.12	29.31	29.60	298200
2003-11-18	29.60	29.89	27.20	29.46	222800
2003-11-19	29.55	29.70	29.38	29.58	293400
2003-11-20	29.45	29.83	29.25	29.47	256500
2003-11-21	29.20	29.65	29.20	29.62	256500
2003-11-24	29.61	29.78	29.52	29.71	357700
2003-11-25	29.66	29.85	29.56	29.70	369500
2003-11-26	29.90	29.90	29.56	29.76	243900
2003-11-28	29.80	30.07	29.80	30.05	194200
2003-12-01	30.05	30.30	29.95	30.28	280900
2003-12-02	30.12	30.19	29.90	30.00	291700
2003-12-03	30.00	30.45	29.90	30.40	589500
2003-12-04	30.25	30.42	30.20	30.39	396100
2003-12-05	30.20	30.34	29.82	29.85	584200
2003-12-08	29.70	30.04	29.62	29.99	541700
2003-12-09	30.05	30.19	29.82	29.87	387400
2003-12-10	29.75	30.01	29.57	29.62	621300
2003-12-11	29.79	30.24	29.79	30.24	378600
2003-12-12	30.20	30.55	30.03	30.55	436200
2003-12-15	30.70	30.95	30.61	30.64	592200
2003-12-16	30.54	30.65	29.92	30.65	731900
2003-12-17	30.65	30.82	30.41	30.82	313600
2003-12-18	30.82	31.53	30.77	31.53	459200
2003-12-19	31.60	31.79	31.32	31.75	994900
2003-12-22	31.75	31.99	31.60	31.96	341600
2003-12-23	31.69	31.69	31.21	31.40	572500
2003-12-24	31.47	31.63	31.20	31.58	90200
2003-12-26	31.58	31.79	31.52	31.76	72900
2003-12-29	31.77	31.96	31.75	31.84	286400
2003-12-30	31.95	31.95	31.65	31.93	237500
2003-12-31	31.85	32.08	31.78	31.83	404000
2004-01-02	31.90	32.20	31.89	31.94	285100
2004-01-05	31.91	32.17	31.82	32.10	407300
2004-01-06	32.00	32.00	31.64	31.70	303000
2004-01-07	31.50	31.59	31.25	31.43	697600
2004-01-08	31.35	31.82	31.30	31.67	317600
2004-01-09	31.50	31.66	31.30	31.61	324700
2004-01-12	31.60	31.90	31.59	31.74	338100
2004-01-13	31.58	32.37	31.58	32.29	606600
2004-01-14	32.35	32.95	32.35	32.70	361700
2004-01-15	32.70	34.21	32.50	34.18	840900
2004-01-16	35.08	35.90	34.75	35.55	1420600
2004-01-20	35.30	35.76	34.80	35.35	579200
2004-01-21	35.20	36.26	34.88	36.26	483000
2004-01-22	36.20	36.20	35.55	36.00	681700
2004-01-23	35.95	36.15	35.85	36.08	497800
2004-01-26	35.95	36.39	35.72	36.36	399800
2004-01-27	36.48	36.53	36.10	36.50	569600
2004-01-28	36.45	36.85	35.49	35.49	723700
2004-01-29	36.45	36.45	35.10	35.40	866300
2004-01-30	34.50	34.97	34.33	34.85	833900
2004-02-02	35.10	35.75	35.10	35.52	700000
2004-02-03	35.18	36.00	35.15	35.98	466400
2004-02-04	35.48	35.97	35.38	35.83	638600
2004-02-05	35.75	35.97	35.69	35.80	885500
2004-02-06	35.82	36.00	35.64	35.98	518400
2004-02-09	35.90	36.50	35.90	36.32	594500
2004-02-10	36.45	36.65	36.16	36.65	767900
2004-02-11	36.65	37.49	36.65	37.45	772600
2004-02-12	37.55	37.55	37.20	37.20	357000
2004-02-13	37.07	37.40	36.65	37.26	484600
2004-02-17	37.45	38.47	37.38	38.13	912400
2004-02-18	38.50	38.60	38.31	38.36	490900
2004-02-19	38.30	38.40	38.05	38.13	833500
2004-02-20	38.13	38.22	37.63	37.82	415400
2004-02-23	37.93	38.00	37.51	37.66	335800
2004-02-24	37.25	37.27	36.72	37.10	587300
2004-02-25	37.20	38.08	37.11	37.94	518300
2004-02-26	38.00	38.48	37.51	38.24	523700
2004-02-27	38.45	39.64	38.40	39.36	1368000
2004-03-01	39.20	39.46	38.61	39.45	891900
2004-03-02	39.50	39.96	39.45	39.82	620500
2004-03-03	39.95	39.95	39.40	39.68	534900
2004-03-04	39.90	39.91	39.11	39.49	413600
2004-03-05	39.00	39.79	39.00	39.33	642000
2004-03-08	39.80	40.59	39.65	40.29	877100
2004-03-09	41.35	41.85	41.13	41.30	1342100
2004-03-10	41.20	41.46	40.86	41.14	859900
2004-03-11	40.60	40.65	39.12	39.32	1417200
2004-03-12	39.33	40.35	39.18	40.35	746900
2004-03-15	40.35	40.64	39.60	39.93	972500
2004-03-16	39.98	40.24	39.62	39.96	880800
2004-03-17	40.06	40.19	39.75	40.10	1000900
2004-03-18	40.00	40.07	39.83	39.97	623100
2004-03-19	39.90	40.20	39.45	39.46	804000
2004-03-22	39.25	39.25	38.38	38.73	742600
2004-03-23	39.10	39.10	38.38	38.58	586700
2004-03-24	38.59	39.00	38.51	38.70	681600
2004-03-25	38.80	39.18	38.35	39.08	589200
2004-03-26	39.09	39.70	38.90	39.29	552200
2004-03-29	39.50	40.26	39.45	40.11	487600
2004-03-30	39.90	40.21	39.62	40.17	369400
2004-03-31	40.15	40.88	40.05	40.83	443500
2004-04-01	40.75	40.76	39.82	39.96	611500
2004-04-02	40.00	41.47	40.00	41.45	898400
2004-04-05	41.45	42.00	41.38	42.00	565900
2004-04-06	42.00	42.45	41.76	41.89	765700
2004-04-07	41.93	41.93	41.23	41.74	427700
2004-04-08	41.95	42.10	40.80	41.12	379700
2004-04-12	41.12	41.90	41.12	41.84	298000
2004-04-13	41.75	42.16	41.08	41.08	829900
2004-04-14	41.00	41.60	40.77	41.60	811300
2004-04-15	41.60	42.10	41.40	41.94	1019200
2004-04-16	42.00	42.60	41.75	42.55	717400
2004-04-19	42.75	42.75	42.27	42.45	707700
2004-04-20	43.50	44.50	42.35	42.48	1816300
2004-04-21	42.70	43.47	42.67	43.47	920900
2004-04-22	43.40	43.63	43.10	43.25	840000
2004-04-23	43.40	43.43	42.82	43.00	558900
2004-04-26	43.20	43.40	42.85	42.94	461500
2004-04-27	42.95	42.95	41.47	41.70	1110300
2004-04-28	41.45	42.08	41.40	42.01	1064500
2004-04-29	41.80	42.08	41.16	41.50	967800
2004-04-30	41.20	41.53	40.90	41.11	608900
2004-05-03	41.00	41.50	40.80	41.50	611000
2004-05-04	41.30	42.00	41.21	41.70	683700
2004-05-05	41.60	42.15	41.25	42.08	513800
2004-05-06	41.99	41.99	40.80	40.97	555500
2004-05-07	40.93	40.95	39.40	39.40	744000
2004-05-10	38.70	38.90	38.14	38.40	1520900
2004-05-11	38.65	39.39	38.65	39.33	647800
2004-05-12	39.40	39.84	38.24	39.81	1425000
2004-05-13	39.15	39.94	39.15	39.51	1301600
2004-05-14	39.52	39.78	39.20	39.68	526800
2004-05-17	39.55	39.56	38.20	38.47	947100
2004-05-18	38.70	39.37	38.57	39.28	317900
2004-05-19	39.45	40.84	39.45	39.90	957700
2004-05-20	39.87	40.17	39.64	39.88	521300
2004-05-21	40.00	40.28	39.51	39.57	646700
2004-05-24	39.67	40.12	39.45	39.99	817400
2004-05-25	40.05	40.70	39.85	40.61	1050300
2004-05-26	40.66	41.70	40.59	41.40	1047600
2004-05-27	41.15	41.16	40.16	40.42	1008700
2004-05-28	40.42	40.76	40.21	40.50	1428200
2004-06-01	40.50	40.50	39.88	40.08	1068000
2004-06-02	40.12	40.81	39.94	40.52	1094800
2004-06-03	40.40	40.40	39.64	39.64	660500
2004-06-04	39.85	40.04	39.64	39.95	322800
2004-06-07	40.20	41.05	40.14	41.05	500200
2004-06-08	41.10	41.16	40.69	40.90	513200
2004-06-09	40.90	40.97	40.73	40.79	374500
2004-06-10	40.70	40.83	40.41	40.82	603800
2004-06-14	40.82	40.89	40.62	40.85	472900
2004-06-15	40.85	41.29	40.76	41.20	690800
2004-06-16	41.21	41.45	41.11	41.29	426400
2004-06-17	41.30	41.88	41.00	41.81	648300
2004-06-18	41.65	41.74	41.29	41.33	629800
2004-06-21	41.10	41.42	41.04	41.04	240700
2004-06-22	41.03	41.03	40.22	40.69	529400
2004-06-23	40.60	40.85	40.51	40.60	511200
2004-06-24	40.50	40.50	39.81	39.89	848400
2004-06-25	39.91	40.35	39.91	40.13	689600
2004-06-28	40.38	40.68	39.90	40.10	634900
2004-06-29	40.10	40.59	40.10	40.31	404100
2004-06-30	40.36	40.89	40.14	40.80	367000
2004-07-01	40.45	40.45	39.20	39.20	1249300
2004-07-02	39.30	39.30	38.55	38.90	533600
2004-07-06	38.94	39.05	37.91	37.91	714800
2004-07-07	38.00	38.44	37.55	37.84	703300
2004-07-08	37.84	37.84	36.68	36.70	1029300
2004-07-09	36.70	37.16	36.70	36.90	639000
2004-07-12	36.95	37.00	36.64	36.75	583700
2004-07-13	36.90	37.49	36.90	37.28	1322400
2004-07-14	37.40	37.88	37.25	37.42	824000
2004-07-15	37.52	37.70	37.18	37.23	591300
2004-07-16	37.32	37.40	36.58	36.62	1334300
2004-07-19	36.71	36.72	35.72	35.78	929500
2004-07-20	35.88	36.25	35.41	36.25	861500
2004-07-21	36.50	36.81	35.82	35.91	638700
2004-07-22	35.70	35.93	34.75	35.55	1075200
2004-07-23	35.20	35.35	34.51	34.85	608000
2004-07-26	35.10	35.33	34.66	34.86	549100
2004-07-27	34.85	34.87	34.55	34.70	707900
2004-07-28	34.75	35.03	34.73	34.94	1688700
2004-07-29	36.30	38.95	35.75	38.68	2752800
2004-07-30	38.58	39.03	38.35	39.03	552500
2004-08-02	39.03	39.33	38.50	39.31	608100
2004-08-03	39.00	39.45	38.35	38.35	703200
2004-08-04	38.35	39.04	37.78	38.79	558700
2004-08-05	38.60	38.65	36.83	36.84	1069400
2004-08-06	36.85	36.85	36.24	36.31	878300
2004-08-09	36.50	37.08	36.50	36.67	338600
2004-08-10	36.80	37.87	36.80	37.85	517000
2004-08-11	37.60	37.81	37.08	37.57	479100
2004-08-12	37.50	37.55	36.91	37.11	562900
2004-08-13	37.11	37.20	36.51	36.54	531300
2004-08-16	36.70	37.85	36.63	37.80	649400
2004-08-17	37.65	38.23	37.59	37.82	435300
2004-08-18	38.07	39.00	38.04	38.94	615600
2004-08-19	38.65	38.87	38.25	38.51	324600
2004-08-20	38.51	38.96	38.28	38.92	367500
2004-08-23	39.17	39.60	39.01	39.19	312400
2004-08-24	39.30	39.81	38.25	38.34	819900
2004-08-25	38.55	38.67	37.96	38.53	548400
2004-08-26	38.75	39.97	38.54	38.82	496200
2004-08-27	38.92	39.08	38.73	38.90	229200
2004-08-30	38.95	39.29	38.72	39.21	342000
2004-08-31	39.15	39.41	39.04	39.31	949400
2004-09-01	39.20	39.78	39.03	39.13	810200
2004-09-02	39.13	39.38	38.96	39.11	645100
2004-09-03	39.10	39.24	39.05	39.16	382000
2004-09-07	39.17	41.55	39.15	41.44	2003400
2004-09-08	41.40	41.52	41.03	41.05	804100
2004-09-09	40.90	41.37	40.50	40.77	1242500
2004-09-10	40.85	41.42	40.55	41.37	505600
2004-09-13	41.37	41.88	41.23	41.85	497400
2004-09-14	41.85	42.38	41.79	42.18	713600
2004-09-15	42.25	42.30	41.21	41.57	405700
2004-09-16	41.57	41.96	41.54	41.95	263200
2004-09-17	42.00	42.40	42.00	42.13	347200
2004-09-20	42.10	42.44	42.04	42.31	340700
2004-09-21	42.39	43.19	42.39	43.18	839700
2004-09-22	43.10	43.24	42.83	43.06	635400
2004-09-23	43.20	43.54	43.07	43.44	808900
2004-09-24	43.44	43.66	43.44	43.60	356700
2004-09-27	43.60	43.64	43.09	43.11	591200
2004-09-28	43.95	44.11	43.49	43.95	935100
2004-09-29	44.37	45.30	44.20	45.19	1172500
2004-09-30	44.76	45.90	44.75	45.76	784000
2004-10-01	45.76	46.20	45.61	46.20	727400
2004-10-04	46.44	46.93	46.24	46.37	575500
2004-10-05	46.32	46.32	45.57	45.80	661200
2004-10-06	45.88	46.42	45.85	46.20	643800
2004-10-07	46.40	46.81	46.27	46.38	856600
2004-10-08	46.37	46.40	45.15	45.25	889100
2004-10-11	45.40	45.61	45.14	45.38	831800
2004-10-12	45.30	45.36	44.86	45.27	475100
2004-10-13	45.38	45.80	44.78	44.93	653700
2004-10-14	44.93	45.11	44.64	44.69	560300
2004-10-15	44.94	45.76	44.93	45.70	552900
2004-10-18	45.65	45.85	45.10	45.46	460800
2004-10-19	45.68	46.00	45.25	45.44	614400
2004-10-20	45.24	45.83	44.80	45.83	638400
2004-10-21	45.95	46.70	45.75	46.62	583100
2004-10-22	46.45	46.82	45.45	45.57	517400
2004-10-25	45.30	45.95	45.11	45.86	445500
2004-10-26	46.15	47.61	45.99	47.53	1138800
2004-10-27	47.53	48.60	47.24	48.27	1165400
2004-10-28	47.50	47.51	46.30	47.00	1327800
2004-10-29	47.00	47.30	46.67	46.92	604700
2004-11-01	46.78	46.78	45.90	46.09	916400
2004-11-02	46.00	46.96	45.92	46.56	517500
2004-11-03	46.56	46.75	45.87	46.15	873900
2004-11-04	46.26	47.98	46.05	47.91	712000
2004-11-05	48.00	48.84	47.73	47.94	654600
2004-11-08	48.40	48.40	47.60	47.87	468800
2004-11-09	48.00	48.24	47.75	47.90	594600
2004-11-10	47.95	48.24	47.40	47.81	596500
2004-11-11	47.95	48.49	47.92	48.37	232900
2004-11-12	48.42	49.81	48.06	49.81	735600
2004-11-15	49.85	49.85	49.10	49.38	486500
2004-11-16	49.35	49.35	48.63	48.63	458300
2004-11-17	48.90	49.34	48.35	48.50	438300
2004-11-18	48.05	48.17	47.39	47.69	506200
2004-11-19	47.90	48.05	46.73	47.02	936900
2004-11-22	47.03	47.38	47.01	47.25	644900
2004-11-23	47.40	47.99	47.40	47.95	708900
2004-11-24	47.95	49.11	47.88	49.09	781500
2004-11-26	49.25	49.45	48.81	49.34	208100
2004-11-29	49.39	49.39	48.42	48.57	407700
2004-11-30	48.55	49.06	48.49	48.82	558900
2004-12-01	48.75	49.71	48.75	49.71	492100
2004-12-02	49.71	49.71	49.01	49.24	1076000
2004-12-03	49.11	49.62	49.04	49.30	403400
2004-12-06	49.45	49.52	48.89	49.27	510500
2004-12-07	49.20	49.30	48.51	48.54	475300
2004-12-08	48.54	49.07	48.52	48.83	380400
2004-12-09	48.75	48.92	48.40	48.79	535500
2004-12-10	49.65	49.65	47.42	47.65	846200
2004-12-13	48.00	48.06	47.05	47.90	597900
2004-12-14	47.87	48.44	47.65	48.30	696600
2004-12-15	48.25	48.39	47.27	47.57	628600
2004-12-16	48.95	49.08	47.60	48.04	913500
2004-12-17	47.40	47.80	46.92	47.11	1058000
2004-12-20	47.19	47.56	46.85	47.22	604900
2004-12-21	47.40	48.06	47.13	48.01	650800
2004-12-22	48.01	48.88	48.01	48.88	728400
2004-12-23	48.87	49.69	48.75	49.55	562600
2004-12-27	49.49	49.49	48.42	48.48	544900
2004-12-28	48.35	49.39	48.35	49.35	388300
2004-12-29	49.34	49.69	49.01	49.58	267200
2004-12-30	49.58	49.58	48.84	49.40	386700
2004-12-31	49.40	49.61	49.19	49.50	366400
2005-01-03	49.50	49.76	48.40	48.57	876700
2005-01-04	48.70	49.18	47.93	48.19	577500
2005-01-05	48.30	48.62	47.78	47.90	704900
2005-01-06	47.85	47.88	47.18	47.70	674200
2005-01-07	48.00	48.04	46.95	47.10	683200
2005-01-10	46.95	48.32	46.93	48.16	756200
2005-01-11	48.18	48.23	47.06	47.31	626700
2005-01-12	47.41	47.59	46.81	47.38	438500
2005-01-13	47.25	47.61	46.78	46.96	356300
2005-01-14	46.97	47.62	46.96	47.45	332000
2005-01-18	47.00	48.60	46.83	48.53	444100
2005-01-19	48.60	48.69	47.61	47.70	324800
2005-01-20	47.92	48.45	47.91	48.11	896900
2005-01-21	48.21	48.42	47.75	47.90	822000
2005-01-24	48.05	48.15	47.69	47.73	652600
2005-01-25	47.80	48.32	47.54	47.74	542700
2005-01-26	47.80	48.35	47.61	47.75	869100
2005-01-27	44.90	45.65	44.16	45.00	3163000
2005-01-28	45.00	45.05	44.34	45.05	1053800
2005-01-31	45.16	46.25	44.74	46.12	1149300
2005-02-01	46.12	46.60	46.12	46.40	1255400
2005-02-02	46.50	46.59	45.47	45.95	1172700
2005-02-03	45.97	46.53	45.86	46.51	806200
2005-02-04	46.54	47.08	46.04	47.08	832900
2005-02-07	47.08	47.50	47.00	47.15	870000
2005-02-08	47.27	47.33	46.51	46.51	585500
2005-02-09	46.70	46.90	45.00	45.00	869500
2005-02-10	45.11	46.00	45.07	45.87	856400
2005-02-11	45.87	46.09	45.23	45.63	653700
2005-02-14	44.60	44.75	43.90	43.95	1594400
2005-02-15	43.93	44.13	43.72	44.05	840900
2005-02-16	44.00	44.02	43.30	43.94	645500
2005-02-17	43.96	45.84	43.84	45.82	1595000
2005-02-18	45.98	46.93	45.90	45.94	1490800
2005-02-22	47.00	48.40	46.53	46.57	1416500
2005-02-23	47.00	47.02	46.27	46.95	765400
2005-02-24	47.15	47.15	46.12	47.00	540300
2005-02-25	46.75	47.00	46.19	46.72	568300
2005-02-28	46.84	47.03	46.23	46.64	608800
2005-03-01	46.75	46.91	46.19	46.88	539300
2005-03-02	46.86	46.96	46.48	46.96	884500
2005-03-03	47.00	47.03	46.36	46.96	445400
2005-03-04	47.08	47.91	47.05	47.86	541000
2005-03-07	47.86	47.93	46.50	47.32	718000
2005-03-08	47.45	47.70	47.15	47.25	549100
2005-03-09	47.25	47.25	46.36	46.44	834600
2005-03-10	46.46	46.54	45.39	45.90	629300
2005-03-11	46.00	46.31	45.38	45.73	452900
2005-03-14	45.95	46.64	45.89	46.63	362800
2005-03-15	46.83	47.92	46.56	47.60	844100
2005-03-16	47.61	47.74	47.32	47.56	635000
2005-03-17	47.69	47.70	47.16	47.33	827800
2005-03-18	47.35	47.49	46.19	46.45	1429600
2005-03-21	46.59	46.70	45.96	46.25	574800
2005-03-22	46.36	46.73	45.64	45.64	618800
2005-03-23	45.66	45.68	44.84	45.30	952800
2005-03-24	45.30	46.37	45.21	46.05	349300
2005-03-28	45.98	46.22	45.72	45.90	326900
2005-03-29	45.89	46.29	45.02	45.06	360500
2005-03-30	45.10	46.06	45.10	45.86	341400
2005-03-31	46.00	47.33	45.86	46.85	888000
2005-04-01	47.00	47.40	46.81	47.22	953300
2005-04-04	47.22	47.22	46.33	46.66	583500
2005-04-05	46.67	47.18	46.66	47.18	413000
2005-04-06	47.50	49.30	47.40	49.14	1436400
2005-04-07	49.05	49.77	48.85	49.50	1057400
2005-04-08	49.45	49.59	48.62	49.06	731100
2005-04-11	48.95	49.04	48.25	48.95	362000
2005-04-12	46.75	46.91	46.26	46.90	2384100
2005-04-13	46.82	46.82	44.95	45.14	2648600
2005-04-14	45.25	45.27	44.33	44.73	2077700
2005-04-15	44.54	44.55	42.73	42.82	1748000
2005-04-18	43.02	43.31	42.77	43.05	898700
2005-04-19	43.10	44.15	42.99	44.00	695900
2005-04-20	44.00	44.94	42.57	42.60	726300
2005-04-21	43.05	43.88	42.84	43.85	611100
2005-04-22	43.99	43.99	42.90	43.12	780300
2005-04-25	43.30	43.85	43.03	43.65	716400
2005-04-26	45.00	45.00	40.80	41.90	2803800
2005-04-27	41.91	42.25	40.84	42.08	2143200
2005-04-28	42.00	42.87	41.94	42.11	1984500
2005-04-29	42.26	42.73	41.83	42.00	950100
2005-05-02	42.00	42.60	41.76	41.90	582700
2005-05-03	41.50	43.01	41.50	42.65	1001900
2005-05-04	43.90	43.90	42.63	43.31	898700
2005-05-05	43.32	43.62	43.10	43.39	681100
2005-05-06	43.47	43.68	43.25	43.59	499900
2005-05-09	43.65	43.72	43.22	43.53	420900
2005-05-10	43.10	43.27	42.55	42.67	631100
2005-05-11	42.67	42.99	42.21	42.85	407400
2005-05-12	42.87	43.09	42.41	42.46	732300
2005-05-13	42.45	42.76	41.28	41.63	566600
2005-05-16	41.60	42.42	41.40	42.34	449700
2005-05-17	42.34	43.40	42.15	43.33	622700
2005-05-18	43.40	44.78	43.35	44.60	579400
2005-05-19	44.50	44.80	44.00	44.28	307000
2005-05-20	43.95	43.96	43.07	43.50	576500
2005-05-23	43.80	44.71	43.69	44.46	498300
2005-05-24	44.29	44.49	43.75	44.24	382600
2005-05-25	43.99	43.99	42.72	42.77	711100
2005-05-26	43.00	43.16	42.74	42.98	527400
2005-05-27	43.03	43.30	42.81	43.15	261800
2005-05-31	43.14	43.45	42.52	43.04	756200
2005-06-01	43.02	44.22	42.58	43.83	794500
2005-06-02	43.90	44.72	43.47	44.63	550500
2005-06-03	44.65	44.90	43.59	43.63	492000
2005-06-06	43.80	44.11	43.25	43.77	443200
2005-06-07	43.65	44.70	43.58	44.55	889200
2005-06-08	44.69	44.89	43.70	43.91	505000
2005-06-09	43.89	44.20	43.51	44.13	530800
2005-06-10	43.90	44.01	43.50	43.71	707500
2005-06-13	43.50	43.75	43.09	43.36	428000
2005-06-14	43.33	43.41	42.96	43.07	622200
2005-06-15	43.25	43.64	42.79	42.90	737300
2005-06-16	43.01	43.48	42.95	43.24	601000
2005-06-17	43.00	43.51	42.92	43.34	1265500
2005-06-20	43.15	43.38	42.82	43.21	515000
2005-06-21	43.35	44.71	42.97	44.41	921500
2005-06-22	44.55	44.90	44.33	44.61	651400
2005-06-23	44.48	44.80	43.95	44.09	744700
2005-06-24	44.00	44.10	42.92	43.27	680900
2005-06-27	43.35	43.67	43.23	43.58	381800
2005-06-28	43.75	44.96	43.66	44.48	651400
2005-06-29	44.55	44.59	43.49	43.67	442300
2005-06-30	43.82	43.92	43.19	43.32	529200
2005-07-01	43.90	44.19	43.43	44.19	382100
2005-07-05	43.89	44.45	43.45	44.09	452200
2005-07-06	44.00	44.00	41.47	41.54	2124600
2005-07-07	41.25	41.35	41.10	41.19	2160700
2005-07-08	41.20	41.61	41.11	41.48	1172400
2005-07-11	41.58	42.19	41.52	41.85	898800
2005-07-12	41.80	41.99	41.60	41.70	731100
2005-07-13	41.65	42.23	41.65	41.85	825200
2005-07-14	42.40	43.67	42.35	43.45	1439400
2005-07-15	43.35	44.12	43.35	44.10	1103700
2005-07-18	44.12	44.29	43.85	44.15	703400
2005-07-19	44.25	44.55	44.22	44.44	790700
2005-07-20	44.44	44.59	44.01	44.43	632500
2005-07-21	45.23	47.75	45.23	46.70	1944400
2005-07-22	46.70	46.70	45.85	46.32	761700
2005-07-25	45.30	46.20	45.30	45.74	716100
2005-07-26	45.67	46.09	45.38	45.90	697400
2005-07-27	45.90	47.09	45.10	46.65	1069900
2005-07-28	46.60	46.90	45.95	46.38	677600
2005-07-29	45.95	46.97	45.81	46.56	614600
2005-08-01	46.67	46.87	46.34	46.39	407300
2005-08-02	46.48	46.88	46.35	46.63	439300
2005-08-03	46.64	46.73	45.61	45.93	445600
2005-08-04	46.05	46.33	45.78	46.12	666900
2005-08-05	46.13	46.25	44.89	44.96	594700
2005-08-08	44.96	45.15	44.77	44.82	478700
2005-08-09	44.90	45.60	44.90	45.22	581700
2005-08-10	45.65	46.29	45.42	45.66	455300
2005-08-11	45.61	45.86	45.22	45.53	341300
2005-08-12	45.28	45.39	44.62	45.11	309400
2005-08-15	45.05	46.00	44.91	45.72	323400
2005-08-16	45.46	45.54	44.59	44.76	513600
2005-08-17	44.35	44.64	44.00	44.37	462100
2005-08-18	44.03	44.11	43.54	43.70	667400
2005-08-19	43.71	43.97	43.35	43.35	642900
2005-08-22	43.40	43.46	42.35	42.45	1034000
2005-08-23	42.50	42.63	42.38	42.40	678700
2005-08-24	42.36	42.74	42.17	42.22	635000
2005-08-25	42.39	42.58	42.22	42.32	266200
2005-08-26	42.25	42.50	42.01	42.25	342000
2005-08-29	43.50	44.10	42.80	43.91	1908900
2005-08-30	43.92	44.20	42.91	43.30	1426700
2005-08-31	43.41	44.15	43.35	44.00	661400
2005-09-01	43.60	44.36	42.97	43.00	1093000
2005-09-02	42.90	43.33	42.83	42.99	591800
2005-09-06	43.49	43.56	43.26	43.32	566500
2005-09-07	43.70	44.45	43.62	44.43	893500
2005-09-08	44.80	44.99	44.43	44.51	653900
2005-09-09	44.60	44.61	44.25	44.45	302900
2005-09-12	44.90	44.96	44.52	44.67	441100
2005-09-13	44.00	44.39	43.50	44.16	584100
2005-09-14	44.29	44.29	43.50	43.60	501900
2005-09-15	43.55	43.59	43.09	43.22	358000
2005-09-16	43.36	43.90	43.30	43.85	687100
2005-09-19	43.70	43.77	42.15	42.50	734100
2005-09-20	40.06	40.77	36.65	36.98	6046100
2005-09-21	37.05	37.93	37.05	37.32	2195000
2005-09-22	37.32	37.74	37.28	37.48	1391000
2005-09-23	37.48	38.48	37.48	38.41	1295300
2005-09-26	38.54	38.75	37.90	38.69	1406800
2005-09-27	38.75	38.98	38.19	38.25	2163600
2005-09-28	38.30	38.55	37.59	37.59	1285300
2005-09-29	37.49	37.62	36.40	37.24	1893800
2005-09-30	37.29	38.01	37.12	37.73	742400
2005-10-03	37.57	38.29	37.35	38.11	1173700
2005-10-04	38.10	38.67	37.95	37.97	899200
2005-10-05	37.50	37.51	36.49	36.65	1018300
2005-10-06	36.57	36.77	36.02	36.76	1122700
2005-10-07	37.00	37.32	36.92	37.14	786400
2005-10-10	37.30	37.34	36.91	37.00	672100
2005-10-11	37.00	37.24	36.86	37.01	853800
2005-10-12	37.00	37.25	36.80	36.95	761000
2005-10-13	37.05	37.20	35.92	36.14	1614600
2005-10-14	36.75	36.97	35.85	36.16	1217700
2005-10-17	36.20	36.87	36.06	36.80	458700
2005-10-18	36.85	36.95	36.32	36.59	691000
2005-10-19	36.55	36.67	35.94	36.51	560600
2005-10-20	36.52	37.52	36.32	36.76	930100
2005-10-21	36.75	37.05	36.10	36.83	916500
2005-10-24	36.86	37.52	36.75	37.47	602100
2005-10-25	37.50	38.00	37.18	37.54	871300
2005-10-26	37.55	37.74	36.75	37.13	1160200
2005-10-27	36.55	36.60	35.00	35.09	1191200
2005-10-28	36.48	38.71	35.55	37.94	1898400
2005-10-31	38.30	38.66	38.13	38.13	878700
2005-11-01	38.00	38.94	38.00	38.75	829900
2005-11-02	38.52	40.60	38.45	40.25	1058600
2005-11-03	40.42	40.49	39.00	39.22	773700
2005-11-04	39.23	39.26	38.70	39.14	518800
2005-11-07	39.27	40.18	39.27	40.06	418200
2005-11-08	39.95	39.95	39.33	39.45	326600
2005-11-09	39.40	39.61	39.03	39.39	372400
2005-11-10	39.60	40.16	39.37	40.00	481400
2005-11-11	39.95	40.15	39.66	39.92	549400
2005-11-14	39.92	40.08	39.75	39.85	1434000
2005-11-15	39.80	40.14	39.45	39.84	855800
2005-11-16	39.89	39.89	39.11	39.19	849200
2005-11-17	39.16	39.89	39.16	39.82	496900
2005-11-18	39.47	39.70	39.06	39.35	534900
2005-11-21	39.30	39.96	39.25	39.77	533700
2005-11-22	39.52	39.85	39.45	39.59	561200
2005-11-23	39.58	40.14	39.52	40.00	572600
2005-11-25	40.00	40.02	39.51	39.73	253500
2005-11-28	39.87	40.21	39.78	40.00	575900
2005-11-29	40.00	40.09	39.60	39.60	379000
2005-11-30	39.80	39.91	39.28	39.29	499900
2005-12-01	39.35	42.30	39.05	42.00	1253100
2005-12-02	42.45	43.39	42.03	42.09	1609400
2005-12-05	41.95	42.15	41.41	41.82	983300
2005-12-06	41.81	42.22	41.33	41.47	642700
2005-12-07	40.50	41.50	40.35	40.36	1688400
2005-12-08	40.36	40.98	40.06	40.34	883800
2005-12-09	40.57	41.37	40.47	41.28	677600
2005-12-12	41.55	41.60	40.42	40.85	850100
2005-12-13	41.00	41.15	40.68	41.00	1048700
2005-12-14	40.98	41.43	40.85	41.20	1073900
2005-12-15	41.30	41.30	40.55	40.83	809000
2005-12-16	40.83	40.99	40.30	40.40	820200
2005-12-19	40.80	40.89	39.92	39.94	656300
2005-12-20	39.80	40.06	39.50	39.89	851800
2005-12-21	40.04	40.60	39.98	40.30	733900
2005-12-22	40.20	40.57	40.10	40.30	621700
2005-12-23	40.20	40.52	40.20	40.40	250200
2005-12-27	40.50	41.34	40.50	40.67	616400
2005-12-28	40.73	41.05	40.70	40.70	315700
2005-12-29	40.53	41.00	40.26	40.55	442100
2005-12-30	40.30	40.93	40.13	40.66	373100
2006-01-03	41.00	41.11	40.22	40.82	886200
2006-01-04	40.82	40.82	40.60	40.77	338000
2006-01-05	40.60	40.60	40.12	40.55	559800
2006-01-06	40.90	41.40	40.52	40.97	591400
2006-01-09	41.14	41.26	40.49	40.66	872300
2006-01-10	40.55	42.40	40.40	42.22	1323500
2006-01-11	42.35	42.84	42.11	42.30	796400
2006-01-12	42.20	42.20	41.39	41.46	457800
2006-01-13	41.42	41.63	40.72	40.86	761100
2006-01-17	40.89	40.98	40.31	40.64	442600
2006-01-18	40.40	40.68	40.02	40.60	514100
2006-01-19	40.68	40.90	40.51	40.82	406300
2006-01-20	40.81	40.96	40.07	40.07	422600
2006-01-23	40.07	40.67	40.01	40.20	485200
2006-01-24	40.24	40.88	40.10	40.32	402700
2006-01-25	40.54	41.74	40.19	41.44	998700
2006-01-26	37.50	37.87	34.00	36.04	6943800
2006-01-27	36.25	36.79	35.80	36.15	2051700
2006-01-30	36.45	38.23	36.42	37.64	1743100
2006-01-31	37.80	37.84	37.05	37.59	1956600
2006-02-01	37.50	37.50	36.80	37.39	1435900
2006-02-02	37.14	37.55	37.14	37.55	1667100
2006-02-03	37.30	38.10	37.15	37.66	1218700
2006-02-06	38.45	38.51	37.86	37.92	1228800
2006-02-07	38.00	38.01	37.47	37.65	895700
2006-02-08	37.65	38.20	37.65	38.01	904200
2006-02-09	38.04	38.95	37.80	38.51	1047600
2006-02-10	38.35	38.81	38.20	38.61	987400
2006-02-13	38.65	38.71	38.11	38.41	888800
2006-02-14	38.42	39.25	38.06	39.15	861700
2006-02-15	39.23	39.68	38.99	39.48	608000
2006-02-16	39.70	40.10	39.42	40.09	1032400
2006-02-17	40.03	40.05	39.01	39.45	631700
2006-02-21	39.59	39.59	38.88	39.19	599200
2006-02-22	39.37	39.58	39.09	39.40	767700
2006-02-23	39.39	39.69	39.00	39.63	745600
2006-02-24	39.65	40.03	39.57	39.98	857800
2006-02-27	40.12	40.14	39.69	40.00	485800
2006-02-28	39.90	39.98	39.12	39.23	1031800
2006-03-01	39.19	39.64	38.94	39.64	964800
2006-03-02	39.28	39.86	39.11	39.76	1048600
2006-03-03	39.52	39.68	39.09	39.28	301400
2006-03-06	39.24	39.35	38.76	39.08	696600
2006-03-07	38.98	39.50	38.62	38.78	1154300
2006-03-08	38.55	39.01	38.33	38.99	1388700
2006-03-09	38.93	38.99	38.00	38.00	826100
2006-03-10	38.13	38.30	37.94	37.99	740100
2006-03-13	38.27	38.30	37.86	37.86	716200
2006-03-14	37.78	38.10	37.56	37.96	693200
2006-03-15	38.00	38.25	37.87	38.16	512800
2006-03-16	38.10	38.12	37.72	37.76	670400
2006-03-17	37.76	38.33	37.69	38.32	966800
2006-03-20	38.29	38.79	38.22	38.63	1235600
2006-03-21	38.61	38.66	38.10	38.13	517700
2006-03-22	38.08	38.60	38.03	38.44	865700
2006-03-23	38.33	38.63	38.32	38.45	1055700
2006-03-24	38.40	38.64	38.34	38.57	469000
2006-03-27	38.89	39.45	38.65	39.26	1209200
2006-03-28	39.40	39.40	38.91	39.26	1035100
2006-03-29	39.10	39.50	39.00	39.44	693300
2006-03-30	39.30	39.50	39.09	39.14	401100
2006-03-31	39.12	39.19	38.68	38.86	583600
2006-04-03	38.99	39.15	38.12	38.22	991800
2006-04-04	38.32	38.69	38.18	38.18	1089700
2006-04-05	38.18	38.88	38.18	38.79	648900
2006-04-06	38.85	39.02	38.61	39.01	522700
2006-04-07	39.10	39.80	38.96	39.55	1073500
2006-04-10	39.70	39.70	39.16	39.37	1747700
2006-04-11	39.30	39.52	38.88	39.01	528100
2006-04-12	39.18	39.49	38.71	38.82	740900
2006-04-13	38.92	39.05	38.61	38.78	473900
2006-04-17	38.78	38.93	38.14	38.20	609000
2006-04-18	38.47	38.73	38.16	38.49	864900
2006-04-19	38.68	39.40	38.65	39.02	1400000
2006-04-20	39.15	40.31	39.15	40.04	1411700
2006-04-21	40.38	40.38	39.86	40.00	543100
2006-04-24	39.95	40.13	39.53	39.73	535900
2006-04-25	39.80	40.24	39.40	39.64	597300
2006-04-26	38.00	39.32	38.00	39.01	1356000
2006-04-27	38.10	40.74	38.10	40.50	2868000
2006-04-28	40.10	40.32	39.16	39.22	1967000
2006-05-01	39.00	39.05	37.49	37.69	1726700
2006-05-02	38.04	38.13	37.51	37.56	855700
2006-05-03	37.56	37.95	37.50	37.60	882700
2006-05-04	37.75	37.88	37.49	37.64	821900
2006-05-05	37.90	38.91	37.88	38.51	1363900
2006-05-08	38.59	38.84	38.50	38.75	1118300
2006-05-09	38.80	39.63	38.78	39.21	1201400
2006-05-10	39.20	39.85	39.00	39.56	1305100
2006-05-11	39.64	39.64	38.92	39.01	663700
2006-05-12	39.00	39.03	38.41	38.60	616100
2006-05-15	38.50	38.81	37.94	38.30	622100
2006-05-16	38.20	38.20	37.03	37.25	1080800
2006-05-17	36.91	37.11	36.61	36.71	1278700
2006-05-18	36.82	36.90	36.22	36.26	786200
2006-05-19	36.40	36.86	36.30	36.54	854600
2006-05-22	36.30	36.40	35.89	36.14	783800
2006-05-23	36.65	36.92	35.90	35.99	884600
2006-05-24	35.96	36.45	35.45	36.25	921400
2006-05-25	36.52	36.61	36.16	36.41	899100
2006-05-26	36.68	36.80	36.47	36.58	562600
2006-05-30	36.35	36.45	35.71	35.73	771500
2006-05-31	35.76	36.21	35.71	35.93	761300
2006-06-01	36.00	36.30	35.80	36.16	923400
2006-06-02	36.07	36.19	35.59	35.93	648500
2006-06-05	35.77	35.91	35.15	35.15	823700
2006-06-06	35.30	35.39	34.80	34.96	1003500
2006-06-07	34.76	35.20	34.51	34.86	492000
2006-06-08	34.70	35.00	34.08	34.88	973200
2006-06-09	34.88	35.29	34.76	34.92	502400
2006-06-12	35.01	35.09	33.99	34.09	555800
2006-06-13	34.05	34.67	33.91	34.04	785300
2006-06-14	34.01	34.33	33.54	33.60	712300
2006-06-15	33.67	34.17	33.56	34.12	881000
2006-06-16	33.96	34.51	33.96	34.14	685800
2006-06-19	34.36	34.47	33.68	34.00	589900
2006-06-20	34.02	34.25	33.50	33.95	765000
2006-06-21	34.05	34.33	33.79	33.90	2102000
2006-06-22	33.97	33.97	33.54	33.72	901700
2006-06-23	33.71	33.74	33.27	33.41	1129400
2006-06-26	33.30	33.70	33.25	33.56	764700
2006-06-27	33.45	33.61	32.87	33.02	1094100
2006-06-28	32.45	32.84	32.10	32.36	1142700
2006-06-29	32.27	32.43	31.66	32.35	1338100
2006-06-30	32.50	33.48	32.50	33.25	1177900
2006-07-03	33.18	33.36	32.94	33.31	381100
2006-07-05	33.21	33.21	32.18	32.34	1059200
2006-07-06	32.34	32.60	32.14	32.18	604700
2006-07-07	32.13	32.49	32.02	32.24	516700
2006-07-10	32.44	32.60	32.06	32.12	598800
2006-07-11	32.00	32.05	31.58	31.83	819500
2006-07-12	29.30	30.59	28.90	29.55	4694000
2006-07-13	28.55	29.17	28.02	28.25	3549200
2006-07-14	28.18	28.19	27.42	27.56	2411200
2006-07-17	27.63	27.78	27.12	27.60	2099200
2006-07-18	27.77	28.14	27.42	27.69	1427400
2006-07-19	27.75	28.41	27.75	28.01	1826400
2006-07-20	28.00	28.24	27.92	28.00	1498200
2006-07-21	28.11	28.11	27.63	27.83	1208800
2006-07-24	27.90	28.97	27.90	28.45	1296100
2006-07-25	28.37	29.10	28.31	29.01	1053000
2006-07-26	28.89	29.33	28.71	29.13	1195500
2006-07-27	29.13	29.55	28.74	29.00	1641900
2006-07-28	29.22	29.80	29.08	29.53	990500
2006-07-31	29.38	29.77	29.28	29.57	787000
2006-08-01	29.37	29.51	29.15	29.30	778700
2006-08-02	29.31	29.96	29.28	29.73	815300
2006-08-03	29.65	30.28	29.59	30.18	831800
2006-08-04	30.51	30.85	29.90	30.15	764800
2006-08-07	29.99	30.02	29.59	29.74	988000
2006-08-08	29.79	30.05	29.42	29.55	482900
2006-08-09	29.85	29.90	28.45	28.52	1347500
2006-08-10	28.53	29.34	28.37	29.23	718800
2006-08-11	29.06	29.56	28.79	29.47	812100
2006-08-14	29.82	30.04	29.24	29.33	763800
2006-08-15	29.78	29.93	29.40	29.64	999400
2006-08-16	29.80	30.14	29.66	30.04	1098100
2006-08-17	30.05	30.47	29.92	30.17	935000
2006-08-18	30.28	30.43	29.70	29.98	996500
2006-08-21	29.80	29.89	29.54	29.60	499100
2006-08-22	29.68	29.86	29.20	29.30	631800
2006-08-23	29.30	29.60	28.76	28.86	515900
2006-08-24	28.98	29.04	28.35	28.38	1035200
2006-08-25	28.27	28.55	27.98	28.23	918100
2006-08-28	28.29	28.74	28.21	28.55	634100
2006-08-29	28.69	28.80	28.22	28.55	655100
2006-08-30	28.52	28.95	28.52	28.77	584000
2006-08-31	28.91	28.96	28.38	28.70	529100
2006-09-01	28.90	29.47	28.84	29.20	702200
2006-09-05	29.30	29.43	29.03	29.25	569600
2006-09-06	29.02	29.22	28.67	28.90	697200
2006-09-07	28.76	29.16	28.48	28.89	613300
2006-09-08	28.86	29.41	28.86	29.38	735300
2006-09-11	29.30	29.81	29.14	29.75	829500
2006-09-12	29.69	30.77	29.67	30.54	1199000
2006-09-13	30.60	30.60	29.90	30.03	976500
2006-09-14	29.98	30.22	29.80	29.86	597000
2006-09-15	30.00	30.22	29.92	30.22	908700
2006-09-18	30.27	31.15	30.22	30.85	892300
2006-09-19	30.84	31.30	30.67	31.27	1133000
2006-09-20	31.58	31.70	31.13	31.40	940600
2006-09-21	31.43	31.63	31.11	31.18	1095400
2006-09-22	31.27	31.27	30.47	30.71	527000
2006-09-25	30.92	31.30	30.64	31.19	607200
2006-09-26	31.37	32.35	31.32	32.35	1017000
2006-09-27	32.32	32.85	31.74	31.92	707200
2006-09-28	31.95	31.97	31.43	31.57	504900
2006-09-29	31.60	31.80	31.12	31.19	522900
2006-10-02	31.00	31.32	30.55	30.93	865100
2006-10-03	30.89	31.54	30.54	31.16	1075900
2006-10-04	31.22	31.95	31.03	31.88	879700
2006-10-05	31.96	32.29	31.55	31.85	859500
2006-10-06	31.79	32.10	31.61	31.90	777400
2006-10-09	31.80	32.47	31.77	32.36	599500
2006-10-10	32.30	32.94	32.28	32.70	844000
2006-10-11	32.63	32.65	32.17	32.30	506500
2006-10-12	32.50	32.69	32.06	32.69	927900
2006-10-13	33.00	33.00	32.61	32.71	426500
2006-10-16	32.60	33.24	32.60	33.24	568900
2006-10-17	33.19	33.21	32.28	32.50	632500
2006-10-18	32.81	32.93	32.46	32.75	579900
2006-10-19	32.65	32.91	32.40	32.48	370600
2006-10-20	32.59	32.59	32.13	32.22	561400
2006-10-23	32.25	32.72	32.25	32.49	580400
2006-10-24	32.35	32.99	32.22	32.44	643700
2006-10-25	32.25	32.60	32.21	32.50	594100
2006-10-26	32.84	33.03	32.30	33.00	863800
2006-10-27	33.25	33.91	32.32	32.46	1282400
2006-10-30	31.70	32.09	31.11	31.80	1020500
2006-10-31	31.72	32.04	31.38	31.50	648700
2006-11-01	31.53	31.53	31.06	31.12	934900
2006-11-02	31.00	31.28	30.97	31.01	888500
2006-11-03	31.02	31.06	30.62	30.71	710800
2006-11-06	30.90	31.96	30.90	31.78	894600
2006-11-07	31.45	31.75	31.20	31.30	762500
2006-11-08	31.34	31.48	30.98	31.06	997500
2006-11-09	31.17	31.52	30.93	30.94	951900
2006-11-10	30.74	31.31	30.57	31.20	888400
2006-11-13	31.29	31.74	31.28	31.49	588300
2006-11-14	31.49	31.65	30.87	31.20	724500
2006-11-15	31.15	32.06	31.10	31.93	696900
2006-11-16	32.24	32.57	32.10	32.46	807400
2006-11-17	32.32	32.78	32.22	32.65	807400
2006-11-20	32.49	32.93	32.32	32.62	808200
2006-11-21	32.62	33.28	32.62	33.08	965400
2006-11-22	32.66	33.10	32.51	33.08	654500
2006-11-24	32.83	32.93	32.61	32.75	249500
2006-11-27	32.52	32.58	32.06	32.10	593900
2006-11-28	31.90	32.49	31.86	32.25	732300
2006-11-29	32.31	32.55	32.01	32.22	595000
2006-11-30	32.15	32.54	32.09	32.37	510600
2006-12-01	32.26	32.41	31.25	31.65	1032400
2006-12-04	31.56	32.63	31.56	32.32	1135600
2006-12-05	32.45	32.56	32.18	32.48	614000
2006-12-06	32.42	32.73	32.20	32.50	754600
2006-12-07	32.50	32.78	32.31	32.54	598100
2006-12-08	32.54	32.71	32.25	32.55	726600
2006-12-11	32.44	32.87	32.34	32.61	861000
2006-12-12	32.46	32.64	32.10	32.23	589100
2006-12-13	32.22	32.46	32.03	32.24	682300
2006-12-14	32.33	32.57	32.10	32.36	725900
2006-12-15	32.44	32.70	32.12	32.29	917900
2006-12-18	32.25	32.45	31.88	31.93	514300
2006-12-19	31.81	31.93	31.50	31.70	603900
2006-12-20	31.64	32.05	31.64	31.82	564300
2006-12-21	32.00	32.06	31.54	31.64	541600
2006-12-22	31.55	31.84	31.48	31.59	303900
2006-12-26	31.52	31.75	31.52	31.69	314000
2006-12-27	31.79	32.29	31.73	32.24	693000
2006-12-28	32.10	32.24	31.95	31.96	406200
2006-12-29	31.84	32.13	31.82	31.90	444200
2007-01-03	31.99	32.28	31.67	31.92	986500
2007-01-04	31.90	31.98	31.50	31.74	576300
2007-01-05	31.58	31.70	31.23	31.31	856400
2007-01-08	30.60	30.60	29.81	30.02	2432100
2007-01-09	30.02	30.18	29.67	30.05	1470500
2007-01-10	30.02	30.34	30.00	30.24	602800
2007-01-11	30.39	30.51	30.18	30.49	816200
2007-01-12	30.41	30.61	30.33	30.52	596100
2007-01-16	30.62	30.69	30.12	30.35	988500
2007-01-17	30.35	30.66	30.19	30.57	835200
2007-01-18	30.67	30.93	30.37	30.88	1271600
2007-01-19	30.89	31.52	30.64	31.45	1336700
2007-01-22	31.54	31.57	31.13	31.26	1038400
2007-01-23	31.24	31.84	31.24	31.62	784100
2007-01-24	31.63	31.95	31.46	31.90	852100
2007-01-25	30.49	34.64	30.49	33.35	6155800
2007-01-26	33.54	33.87	33.29	33.81	2215600
2007-01-29	33.80	33.85	33.25	33.31	1462300
2007-01-30	33.51	33.81	33.35	33.70	1154100
2007-01-31	33.75	34.15	33.50	34.11	956800
2007-02-01	33.98	34.66	33.76	34.62	1490500
2007-02-02	34.75	34.86	34.40	34.60	1585900
2007-02-05	34.68	34.68	34.10	34.13	1146400
2007-02-06	34.24	34.28	33.95	34.09	922700
2007-02-07	34.21	34.21	33.75	33.86	1331400
2007-02-08	33.81	33.98	33.61	33.76	1621000
2007-02-09	33.85	34.05	33.18	33.23	1110100
2007-02-12	33.36	33.52	32.53	32.90	1569488
2007-02-13	32.91	33.41	32.87	33.00	1194812
2007-02-14	33.06	33.73	32.98	33.62	1146351
2007-02-15	33.65	33.65	33.19	33.30	1054200
2007-02-16	33.25	33.58	33.13	33.44	558600
2007-02-20	33.35	33.93	33.22	33.75	635000
2007-02-21	33.75	34.22	33.71	34.08	904900
2007-02-22	34.21	34.43	34.00	34.28	1033200
2007-02-23	34.29	34.29	33.73	34.08	672600
2007-02-26	34.25	34.33	33.78	33.94	888934
2007-02-27	33.57	33.64	32.00	32.22	2225700
2007-02-28	32.23	32.85	32.23	32.65	1222700
2007-03-01	32.28	33.03	31.90	32.77	1027304
2007-03-02	32.68	32.88	32.10	32.16	957800
2007-03-05	32.04	32.12	31.62	31.68	1662100
2007-03-06	32.00	32.71	31.94	32.52	1209900
2007-03-07	32.40	33.20	32.27	32.90	987500
2007-03-08	33.11	33.43	33.09	33.23	663000
2007-03-09	33.35	33.42	33.10	33.28	704300
2007-03-12	33.25	33.28	32.92	33.17	593500
2007-03-13	32.95	32.95	32.27	32.34	963400
2007-03-14	32.39	32.59	31.21	31.50	2232097
2007-03-15	31.43	31.85	31.41	31.60	1895975
2007-03-16	31.75	31.88	31.36	31.57	1008100
2007-03-19	31.61	31.92	31.56	31.60	990700
2007-03-20	31.71	31.90	31.56	31.82	877700
2007-03-21	31.93	32.45	31.74	32.16	1301000
2007-03-22	32.16	32.26	31.87	31.98	639700
2007-03-23	31.85	32.16	31.84	32.02	511100
2007-03-26	32.07	32.27	31.75	31.99	1108000
2007-03-27	32.00	32.33	31.68	31.81	1021298
2007-03-28	31.74	31.78	31.34	31.47	589200
2007-03-29	31.80	31.80	31.35	31.59	476600
2007-03-30	31.50	32.14	31.50	31.85	758400
2007-04-02	32.00	32.27	31.89	32.11	631790
2007-04-03	32.14	32.58	32.03	32.37	512700
2007-04-04	32.25	32.53	32.21	32.34	609609
2007-04-05	31.91	32.17	31.77	32.11	736810
2007-04-09	32.41	32.57	32.03	32.12	637500
2007-04-10	31.99	32.16	31.83	32.09	609832
2007-04-11	32.17	32.17	31.62	31.97	1006472
2007-04-12	30.97	31.22	30.16	30.64	2870100
2007-04-13	30.77	30.77	30.22	30.57	1382300
2007-04-16	30.55	30.58	30.08	30.43	1578593
2007-04-17	30.48	30.98	30.48	30.91	1426200
2007-04-18	30.67	31.05	30.60	30.77	732500
2007-04-19	30.74	30.82	30.30	30.38	1029000
2007-04-20	30.72	31.29	30.56	31.29	1251600
2007-04-23	31.18	31.75	31.18	31.29	1289100
2007-04-24	31.20	31.27	30.43	30.87	1463265
2007-04-25	31.30	31.53	30.08	30.71	1792706
2007-04-26	33.50	34.58	32.81	33.74	4047990
2007-04-27	32.89	33.68	32.89	33.14	1696680
2007-04-30	33.09	33.44	32.76	32.76	1126179
2007-05-01	32.60	32.85	32.33	32.47	1000895
2007-05-02	32.65	33.16	32.65	33.00	930400
2007-05-03	33.00	33.05	32.65	32.94	862400
2007-05-04	33.00	33.12	32.88	33.04	1217200
2007-05-07	33.25	33.58	33.18	33.26	753000
2007-05-08	33.24	33.36	32.71	33.20	728000
2007-05-09	33.20	33.64	33.16	33.53	569200
2007-05-10	33.35	33.58	33.01	33.07	835900
2007-05-11	33.12	33.50	33.05	33.45	451400
2007-05-14	33.45	33.82	33.03	33.05	793008
2007-05-15	33.20	33.45	32.86	32.93	660600
2007-05-16	33.09	33.15	32.60	32.84	624200
2007-05-17	32.64	34.46	32.64	33.87	2075000
2007-05-18	33.94	34.36	33.79	34.26	1115100
2007-05-21	34.26	34.54	34.23	34.37	499700
2007-05-22	34.27	34.85	34.15	34.72	533000
2007-05-23	34.73	34.99	34.43	34.52	643400
2007-05-24	34.40	34.75	34.11	34.13	573600
2007-05-25	34.25	34.39	33.99	34.02	462800
2007-05-29	34.07	34.26	33.81	34.01	666000
2007-05-30	34.00	34.67	33.92	34.57	621493
2007-05-31	34.57	34.74	34.20	34.43	741200
2007-06-01	34.45	34.90	34.36	34.80	596400
2007-06-04	34.75	34.90	34.43	34.50	631980
2007-06-05	34.43	34.50	34.17	34.38	564400
2007-06-06	34.03	34.14	33.79	34.02	566307
2007-06-07	33.78	34.08	33.10	33.10	960800
2007-06-08	33.10	33.70	33.07	33.70	647200
2007-06-11	33.70	33.82	33.50	33.70	619100
2007-06-12	33.69	33.89	33.30	33.30	888090
2007-06-13	33.50	34.03	33.42	34.03	968500
2007-06-14	34.04	34.13	33.72	33.86	467700
2007-06-15	33.99	34.14	33.69	33.80	737089
2007-06-18	33.77	33.97	33.59	33.77	381100
2007-06-19	33.85	34.11	33.67	33.93	430100
2007-06-20	34.06	34.11	33.61	33.61	859500
2007-06-21	33.61	34.02	33.58	33.90	764299
2007-06-22	33.65	33.91	33.54	33.78	1466650
2007-06-25	33.78	34.00	33.31	33.47	789400
2007-06-26	33.50	33.58	32.69	32.82	1239800
2007-06-27	32.65	32.99	32.38	32.89	1274200
2007-06-28	32.85	33.23	32.80	32.95	938400
2007-06-29	32.96	33.13	32.49	32.63	1088150
2007-07-02	32.63	33.11	32.50	33.00	947458
2007-07-03	33.02	33.33	32.89	32.96	457400
2007-07-05	32.95	32.95	32.27	32.53	993400
2007-07-06	32.53	32.84	32.35	32.78	945100
2007-07-09	32.75	32.86	32.36	32.53	938100
2007-07-10	32.52	32.56	32.07	32.07	1120900
2007-07-11	32.08	32.28	32.00	32.21	1021000
2007-07-12	32.34	32.81	32.21	32.81	742400
2007-07-13	32.71	33.07	32.55	32.98	658000
2007-07-16	33.18	33.62	33.05	33.12	621600
2007-07-17	32.26	33.32	32.26	32.79	647700
2007-07-18	32.65	32.85	32.22	32.27	1546700
2007-07-19	32.47	32.86	32.30	32.80	844800
2007-07-20	30.39	31.50	29.80	30.32	4359978
2007-07-23	29.77	30.35	29.77	29.95	1649149
2007-07-24	29.80	30.11	29.55	29.58	1461797
2007-07-25	29.58	29.72	29.10	29.46	1232209
2007-07-26	29.15	29.21	27.93	28.54	2275756
2007-07-27	28.75	28.78	27.38	27.98	2871000
2007-07-30	27.89	28.51	27.39	28.23	1670400
2007-07-31	28.50	28.53	27.96	27.96	2190100
2007-08-01	27.84	28.29	27.62	28.22	1974800
2007-08-02	28.30	28.30	27.88	28.15	1826510
2007-08-03	28.27	28.35	27.26	27.26	1931460
2007-08-06	27.50	28.06	26.99	28.06	1282000
2007-08-07	27.77	27.80	26.85	27.34	1540200
2007-08-08	27.40	27.98	26.92	27.24	1392500
2007-08-09	26.70	27.24	25.16	25.80	2376200
2007-08-10	25.50	26.57	24.13	25.92	3140000
2007-08-13	26.26	26.73	25.98	26.29	1518100
2007-08-14	26.09	26.13	24.62	25.00	1469800
2007-08-15	24.96	25.85	24.90	25.31	1439398
2007-08-16	25.09	25.19	23.55	24.02	2190891
2007-08-17	25.05	25.69	24.32	24.80	1929071
2007-08-20	24.95	25.15	24.68	24.92	1148982
2007-08-21	25.02	25.42	24.91	25.40	1356100
2007-08-22	25.50	25.85	25.35	25.57	1707000
2007-08-23	25.61	25.89	25.13	25.33	814900
2007-08-24	25.23	25.41	24.84	25.21	772500
2007-08-27	25.06	25.07	24.73	24.84	843621
2007-08-28	24.65	24.80	24.45	24.50	1249400
2007-08-29	24.70	25.00	24.54	24.96	831100
2007-08-30	24.70	25.10	24.60	24.88	658300
2007-08-31	25.06	25.35	24.83	25.15	782500
2007-09-04	24.99	25.04	24.71	24.89	681700
2007-09-05	24.70	24.70	24.37	24.41	886400
2007-09-06	24.43	24.43	23.90	24.02	702000
2007-09-07	23.59	23.77	23.05	23.22	1099600
2007-09-10	23.30	23.37	22.15	22.43	1307400
2007-09-11	22.63	22.66	22.20	22.54	837006
2007-09-12	22.43	22.62	22.16	22.31	826500
2007-09-13	22.50	22.50	21.98	22.09	743100
2007-09-14	21.88	22.26	21.75	22.01	813400
2007-09-17	21.92	21.96	21.35	21.49	1236900
2007-09-18	21.50	22.54	21.37	22.38	2849600
2007-09-19	22.64	23.22	22.55	22.64	1831900
2007-09-20	22.78	22.78	21.70	21.98	962050
2007-09-21	22.24	22.61	21.98	22.37	2014600
2007-09-24	22.29	22.98	22.29	22.64	1625600
2007-09-25	22.57	22.62	22.10	22.45	1118500
2007-09-26	22.54	22.78	22.36	22.66	741800
2007-09-27	22.65	23.00	22.65	22.95	802890
2007-09-28	23.00	23.04	22.67	22.86	650100
2007-10-01	22.98	23.35	22.88	23.22	876500
2007-10-02	23.22	23.77	23.19	23.71	612300
2007-10-03	23.58	24.34	23.42	24.19	1264400
2007-10-04	24.19	24.26	23.49	23.54	797700
2007-10-05	23.80	24.37	23.65	24.21	745100
2007-10-08	24.40	24.91	23.63	23.70	527500
2007-10-09	23.65	23.74	23.36	23.71	564800
2007-10-10	23.82	23.93	23.52	23.85	615700
2007-10-11	24.18	24.18	22.25	22.52	1475900
2007-10-12	22.49	22.64	22.26	22.36	892600
2007-10-15	22.35	22.40	21.39	21.60	1425600
2007-10-16	21.71	21.71	21.00	21.15	1049900
2007-10-17	21.48	22.27	20.89	21.17	1149300
2007-10-18	21.12	21.13	20.57	20.60	881100
2007-10-19	20.45	20.59	20.00	20.00	1101800
2007-10-22	19.72	20.38	19.60	20.36	1133800
2007-10-23	20.34	20.66	20.30	20.64	1027500
2007-10-24	20.54	20.58	20.00	20.19	1423500
2007-10-25	20.19	20.31	19.39	20.20	1916700
2007-10-26	21.60	21.93	20.49	21.86	3910100
2007-10-29	22.85	22.85	21.22	21.44	1847400
2007-10-30	21.61	21.88	20.55	21.55	1310000
2007-10-31	21.78	22.62	21.10	22.31	2208200
2007-11-01	22.19	22.32	21.79	21.92	2290900
2007-11-02	21.99	22.71	21.85	22.13	3314500
2007-11-05	21.91	22.20	21.90	22.02	2060400
2007-11-06	22.00	22.37	21.90	22.35	1280500
2007-11-07	22.10	22.26	21.70	21.84	2663400
2007-11-08	21.84	21.95	20.80	21.43	1808400
2007-11-09	21.25	21.54	20.82	21.28	1342900
2007-11-12	21.20	21.77	21.18	21.27	1292250
2007-11-13	21.49	22.49	21.30	22.41	1360500
2007-11-14	22.40	22.69	21.27	21.36	1546500
2007-11-15	21.23	21.48	21.09	21.21	1724040
2007-11-16	21.33	21.43	20.16	20.51	1765461
2007-11-19	20.34	20.34	19.13	19.17	1646645
2007-11-20	19.24	19.44	18.43	18.98	1699405
2007-11-21	18.69	19.08	18.55	18.93	1195000
2007-11-23	19.02	19.38	18.97	19.26	595320
2007-11-26	19.15	19.57	19.00	19.24	1795685
2007-11-27	19.30	19.60	19.08	19.46	1690100
2007-11-28	19.57	19.87	19.49	19.80	1693016
2007-11-29	19.70	19.87	19.41	19.82	1333676
2007-11-30	20.16	20.67	20.08	20.39	2280556
2007-12-03	20.51	20.51	19.68	19.75	1447856
2007-12-04	19.63	19.74	19.47	19.64	1153200
2007-12-05	19.86	20.15	19.76	20.01	722900
2007-12-06	20.00	20.55	19.84	20.55	755340
2007-12-07	20.63	20.77	20.17	20.39	1457341
2007-12-10	20.41	20.48	20.19	20.25	1764300
2007-12-11	20.59	20.85	19.47	19.49	1754580
2007-12-12	19.97	20.34	18.80	19.06	2060200
2007-12-13	18.88	19.00	18.42	18.75	1305200
2007-12-14	18.43	18.78	17.97	18.20	1688300
2007-12-17	18.11	18.36	17.80	17.89	1732752
2007-12-18	17.99	18.18	17.71	17.98	1173100
2007-12-19	18.13	18.13	17.70	17.82	920000
2007-12-20	17.91	18.03	17.67	17.84	1449800
2007-12-21	18.00	18.00	17.76	17.95	2231000
2007-12-24	18.00	18.10	17.87	18.09	376400
2007-12-26	17.95	18.00	17.69	17.90	740800
2007-12-27	17.75	17.80	17.40	17.44	821624
2007-12-28	17.55	17.68	17.37	17.55	873800
2007-12-31	17.50	17.54	17.01	17.05	1454700
2008-01-02	17.08	17.40	16.90	16.92	1674753
2008-01-03	17.02	17.05	16.44	16.45	1253100
2008-01-04	16.33	16.34	15.67	15.74	1733098
2008-01-07	15.74	16.01	15.40	15.54	1630600
2008-01-08	15.59	15.90	15.11	15.13	1849600
2008-01-09	15.20	15.30	14.82	15.29	1897400
2008-01-10	15.19	16.05	15.14	15.84	1617199
2008-01-11	15.68	15.76	15.40	15.50	1535700
2008-01-14	15.59	15.60	15.31	15.54	2402400
2008-01-15	15.28	15.39	15.14	15.18	2322300
2008-01-16	14.78	15.29	14.61	15.08	2726650
2008-01-17	15.23	15.48	14.80	14.87	1934400
2008-01-18	15.00	15.43	14.99	15.09	1414140
2008-01-22	14.46	15.62	14.46	15.32	3062270
2008-01-23	14.99	16.50	14.70	16.41	3640730
2008-01-24	16.47	17.31	16.24	17.17	3352896
2008-01-25	17.84	18.31	16.90	17.10	2979013
2008-01-28	17.09	17.70	16.68	17.66	1719173
2008-01-29	17.72	17.97	17.28	17.91	1515719
2008-01-30	17.74	18.31	17.74	17.91	1640463
2008-01-31	17.88	19.54	17.17	18.89	3479217
2008-02-01	18.93	19.63	18.93	19.28	2658461
2008-02-04	19.42	19.42	18.50	18.53	2747430
2008-02-05	18.29	18.78	18.16	18.19	1482500
2008-02-06	18.28	18.30	17.66	17.75	2096346
2008-02-07	17.70	18.18	17.61	17.87	2796277
2008-02-08	17.86	17.99	17.20	17.26	1904394
2008-02-11	17.20	17.71	17.06	17.70	1651921
2008-02-12	17.89	18.18	17.64	17.85	1429800
2008-02-13	18.04	18.29	17.89	17.99	1280251
2008-02-14	17.96	18.00	17.32	17.35	1914491
2008-02-15	17.30	17.32	16.87	17.03	1392526
2008-02-19	17.21	17.23	16.64	16.74	1122953
2008-02-20	16.69	17.13	16.62	17.10	1565036
2008-02-21	17.18	17.20	16.35	16.39	1832600
2008-02-22	16.49	16.53	16.06	16.49	1855950
2008-02-25	16.47	16.96	16.32	16.89	1450293
2008-02-26	16.84	17.61	16.75	17.44	1340556
2008-02-27	17.35	18.17	17.35	17.74	1685245
2008-02-28	17.65	17.66	17.00	17.06	1277196
2008-02-29	16.81	16.85	16.19	16.29	1624780
2008-03-03	16.30	16.34	15.68	15.84	1890700
2008-03-04	15.66	15.90	15.46	15.75	2218475
2008-03-05	15.76	16.29	15.74	16.04	1258200
2008-03-06	15.91	16.07	15.56	15.58	1490576
2008-03-07	15.61	15.92	15.20	15.39	1542695
2008-03-10	15.36	15.59	15.16	15.20	1280988
2008-03-11	15.65	15.86	15.21	15.86	1552097
2008-03-12	15.93	16.01	15.44	15.48	1094400
2008-03-13	15.12	15.95	15.12	15.82	1096102
2008-03-14	15.82	16.07	15.25	15.34	1905754
2008-03-17	15.30	15.67	15.12	15.37	1714487
2008-03-18	15.75	16.27	15.54	16.24	1493000
2008-03-19	16.45	16.71	16.34	16.34	1520200
2008-03-20	16.36	17.44	16.34	17.41	1823112
2008-03-24	17.46	18.30	17.46	17.92	1175100
2008-03-25	17.97	18.02	17.52	17.85	934900
2008-03-26	17.72	17.72	16.57	16.89	1819837
2008-03-27	17.07	17.10	16.68	16.80	1189402
2008-03-28	17.01	17.07	16.03	16.12	1721400
2008-03-31	16.04	16.27	15.81	15.97	2627300
2008-04-01	16.20	17.10	16.16	16.97	2115534
2008-04-02	17.03	17.18	16.64	16.78	1854516
2008-04-03	16.65	17.08	16.49	17.03	1080948
2008-04-04	17.02	17.81	16.83	17.41	2455494
2008-04-07	17.43	17.51	16.82	16.96	1062656
2008-04-08	16.94	16.96	16.64	16.74	1014695
2008-04-09	16.81	16.89	16.06	16.22	994400
2008-04-10	16.27	16.51	16.03	16.18	1191500
2008-04-11	16.01	16.30	15.84	16.00	1057665
2008-04-14	15.96	16.17	15.71	15.79	976103
2008-04-15	15.84	15.98	15.16	15.30	1496796
2008-04-16	15.27	15.81	15.05	15.70	1628430
2008-04-17	15.54	15.76	15.24	15.67	971992
2008-04-18	15.77	16.29	15.77	16.05	1444341
2008-04-21	16.00	16.00	15.64	15.72	859253
2008-04-22	15.80	15.80	15.14	15.30	1802502
2008-04-23	15.35	15.42	15.05	15.13	1946010
2008-04-24	15.60	17.05	15.60	16.19	7079872
2008-04-25	16.18	16.39	15.83	16.35	2092939
2008-04-28	16.47	16.47	16.07	16.38	1435364
2008-04-29	16.38	16.87	16.32	16.79	1333252
2008-04-30	16.72	17.23	16.60	16.68	1908363
2008-05-01	16.77	17.17	16.49	16.95	1394958
2008-05-02	17.15	17.23	16.63	16.81	1394599
2008-05-05	16.67	16.88	16.52	16.73	1022751
2008-05-06	16.73	16.82	16.23	16.74	1090559
2008-05-07	16.65	17.04	16.54	16.60	1138703
2008-05-08	16.75	16.75	16.00	16.22	880476
2008-05-09	15.90	16.35	15.90	16.21	1055316
2008-05-12	16.22	16.53	16.11	16.50	823645
2008-05-13	16.64	16.91	16.50	16.81	905521
2008-05-14	16.77	16.91	16.45	16.63	1140760
2008-05-15	16.52	16.79	16.16	16.76	883623
2008-05-16	16.83	16.83	16.24	16.73	1385660
2008-05-19	16.73	16.76	16.37	16.53	1031737
2008-05-20	16.42	16.45	15.93	16.00	1859588
2008-05-21	15.91	16.19	14.91	15.09	3354118
2008-05-22	15.01	15.45	14.86	15.04	2158470
2008-05-23	14.87	14.90	14.61	14.67	1764682
2008-05-27	14.64	14.91	14.23	14.41	2386042
2008-05-28	14.42	14.57	13.92	14.07	3835043
2008-05-29	14.10	14.27	13.95	14.15	2041751
2008-05-30	14.01	14.12	13.39	13.70	4111760
2008-06-02	13.68	13.69	13.35	13.51	3038735
2008-06-03	13.45	14.18	13.45	14.00	3821813
2008-06-04	13.87	14.01	13.70	13.84	2119392
2008-06-05	14.05	14.54	13.91	14.20	2916490
2008-06-06	13.95	13.98	13.24	13.37	3155125
2008-06-09	13.31	13.56	13.05	13.19	2201216
2008-06-10	13.12	13.76	13.00	13.34	1983598
2008-06-11	13.41	13.41	12.93	12.93	2591237
2008-06-12	13.05	13.50	12.96	13.08	1601369
2008-06-13	13.03	13.30	12.75	13.15	2398688
2008-06-16	12.90	13.37	12.90	13.27	2116326
2008-06-17	13.43	13.47	12.92	12.92	3284299
2008-06-18	12.82	12.82	12.13	12.15	4235806
2008-06-19	12.16	12.52	11.99	12.45	3481460
2008-06-20	12.40	12.40	11.25	11.87	12849195
2008-06-23	12.00	12.17	11.39	11.40	3193993
2008-06-24	11.28	12.06	11.28	11.70	2889861
2008-06-25	11.69	12.27	11.69	12.05	2968202
2008-06-26	11.90	11.90	11.48	11.56	6225278
2008-06-27	11.38	11.59	11.01	11.25	10571239
2008-06-30	11.26	11.26	10.55	10.60	3639531
2008-07-01	10.46	11.20	10.32	10.90	5822535
2008-07-02	10.92	10.92	10.00	10.10	3297387
2008-07-03	10.20	10.36	9.85	10.15	1473058
2008-07-07	10.19	10.58	9.92	10.11	3432671
2008-07-08	10.01	10.94	9.99	10.94	2548177
2008-07-09	10.92	11.06	9.91	9.96	2484260
2008-07-10	9.99	10.37	9.67	10.00	2875849
2008-07-11	9.81	10.15	9.59	9.97	2788644
2008-07-14	9.98	10.22	9.57	9.66	2756108
2008-07-15	9.56	10.33	9.29	10.02	2571720
2008-07-16	10.02	10.90	9.76	10.86	2364461
2008-07-17	11.05	11.90	10.70	11.74	2610920
2008-07-18	11.80	12.16	11.33	11.96	3145048
2008-07-21	11.98	12.15	11.52	11.56	1545284
2008-07-22	11.47	12.03	11.01	12.03	2423469
2008-07-23	12.07	12.82	11.97	12.53	4260905
2008-07-24	14.40	14.78	12.37	12.56	4293972
2008-07-25	12.78	12.93	12.35	12.60	1597815
2008-07-28	12.54	13.11	12.19	12.23	2796210
2008-07-29	12.26	13.96	12.26	13.77	3397334
2008-07-30	13.81	14.41	12.76	12.95	2643929
2008-07-31	12.79	13.64	12.72	12.90	2169735
2008-08-01	12.91	13.36	12.68	13.11	1850243
2008-08-04	13.08	13.25	12.70	13.01	1504786
2008-08-05	13.19	14.06	13.15	13.93	1954667
2008-08-06	13.87	14.03	13.42	14.00	1625969
2008-08-07	13.56	14.10	13.51	13.57	1987359
2008-08-08	13.61	14.86	13.61	14.72	1586794
2008-08-11	14.75	16.01	14.55	15.44	2823692
2008-08-12	15.35	15.55	14.78	14.91	1773409
2008-08-13	14.91	14.93	13.75	14.19	2693687
2008-08-14	14.01	14.88	13.93	14.54	1883283
2008-08-15	14.69	14.92	14.20	14.63	1559840
2008-08-18	14.75	14.75	13.88	14.22	1549255
2008-08-19	14.06	14.10	13.18	13.37	1968839
2008-08-20	13.30	13.30	12.70	12.98	1893703
2008-08-21	12.79	13.08	12.63	12.90	1567390
2008-08-22	13.02	13.98	13.02	13.85	1541513
2008-08-25	13.75	14.04	13.01	13.21	1019163
2008-08-26	13.28	13.50	12.97	13.42	842500
2008-08-27	13.40	13.60	13.19	13.37	1066850
2008-08-28	13.46	13.84	13.36	13.76	897233
2008-08-29	13.66	14.09	13.44	13.79	949474
2008-09-02	13.98	14.66	13.87	14.26	1822759
2008-09-03	14.20	14.24	13.79	14.12	1497983
2008-09-04	13.99	14.14	13.36	13.41	1881678
2008-09-05	13.34	13.74	12.85	13.69	1997256
2008-09-08	14.08	14.49	13.95	14.30	1894090
2008-09-09	14.11	14.55	13.29	13.43	1890359
2008-09-10	13.77	13.77	13.07	13.24	1988391
2008-09-11	12.91	13.68	12.80	13.60	1351865
2008-09-12	13.51	13.86	13.30	13.62	1264160
2008-09-15	12.85	13.42	12.71	12.86	1741162
2008-09-16	12.58	13.65	12.52	13.65	2394252
2008-09-17	13.44	13.44	12.39	12.99	2046010
2008-09-18	13.32	14.67	12.57	14.39	2825524
2008-09-19	14.50	16.64	14.50	15.09	4183925
2008-09-22	14.87	14.95	13.84	13.95	1448948
2008-09-23	14.01	14.53	13.37	13.46	1669905
2008-09-24	13.46	13.63	13.01	13.21	1678574
2008-09-25	13.26	13.97	13.18	13.74	951271
2008-09-26	13.50	14.10	13.25	14.06	1266229
2008-09-29	13.76	13.86	12.39	12.86	2035413
2008-09-30	13.20	13.35	12.55	12.79	1692834
2008-10-01	12.65	12.90	12.25	12.64	1812993
2008-10-02	12.51	12.82	11.52	11.96	1278731
2008-10-03	12.15	12.38	10.77	10.86	3008259
2008-10-06	10.51	10.87	9.72	10.61	4441182
2008-10-07	10.79	10.91	9.75	9.92	2684700
2008-10-08	9.46	10.34	8.99	10.00	4911659
2008-10-09	10.11	10.11	7.51	8.12	6149044
2008-10-10	7.63	8.56	7.40	7.49	4766022
2008-10-13	8.01	8.27	7.72	8.15	2947153
2008-10-14	8.50	8.70	7.24	7.53	3431086
2008-10-15	7.37	7.59	6.41	6.41	1886973
2008-10-16	6.57	6.70	5.86	6.13	3947229
2008-10-17	5.86	6.33	5.73	5.77	2939833
2008-10-20	5.86	6.06	3.80	4.49	9739114
2008-10-21	4.40	4.76	4.25	4.32	2700626
2008-10-22	4.35	4.35	3.70	3.82	3197190
2008-10-23	3.83	3.91	3.26	3.48	5329371
2008-10-24	3.11	3.38	3.01	3.29	2928873
2008-10-27	3.23	3.58	3.05	3.08	3463534
2008-10-28	3.29	3.29	2.76	3.17	3806313
2008-10-29	3.17	3.17	2.91	2.95	4042735
2008-10-30	3.05	3.37	3.00	3.30	3556175
2008-10-31	3.30	3.52	3.21	3.47	3109995
2008-11-03	3.78	3.78	3.46	3.59	2007708
2008-11-04	3.83	4.07	3.66	3.97	2363905
2008-11-05	3.92	4.29	3.56	3.59	3385106
2008-11-06	3.46	3.76	3.23	3.23	2046024
2008-11-07	3.27	3.54	3.10	3.50	1878385
2008-11-10	3.61	3.70	3.33	3.44	1372568
2008-11-11	3.35	3.35	3.11	3.15	1235105
2008-11-12	3.08	3.13	2.39	2.39	3430873
2008-11-13	2.40	2.70	2.25	2.70	3545264
2008-11-14	2.70	2.70	2.41	2.44	1324376
2008-11-17	2.42	2.51	2.25	2.47	1745767
2008-11-18	2.41	3.48	2.41	2.97	4109713
2008-11-19	2.97	3.05	2.38	2.39	1865865
2008-11-20	2.37	2.62	1.82	2.05	4140505
2008-11-21	2.11	2.20	1.82	2.19	1751968
2008-11-24	2.31	2.89	2.11	2.78	1571427
2008-11-25	2.83	3.12	2.70	3.04	2064783
2008-11-26	2.94	3.02	2.55	3.00	2719171
2008-11-28	2.95	3.02	2.66	2.71	947310
2008-12-01	2.80	2.80	2.01	2.01	1879916
2008-12-02	2.07	3.05	2.05	3.05	2334492
2008-12-03	2.88	3.10	2.60	3.10	2891249
2008-12-04	3.05	3.61	2.92	3.05	2939990
2008-12-05	2.98	3.42	2.90	3.36	3127726
2008-12-08	3.48	3.58	3.01	3.08	2247114
2008-12-09	3.03	3.39	3.00	3.26	1947680
2008-12-10	3.29	3.58	3.22	3.37	1179062
2008-12-11	3.34	3.62	3.14	3.20	1419589
2008-12-12	3.11	3.38	3.07	3.37	1456080
2008-12-15	3.39	3.51	3.14	3.21	1523034
2008-12-16	3.30	3.48	3.26	3.48	1356110
2008-12-17	3.36	3.96	3.33	3.94	4091054
2008-12-18	3.95	3.95	3.57	3.60	2344547
2008-12-19	3.80	4.02	3.51	3.90	3875660
2008-12-22	3.93	3.93	3.54	3.85	1628348
2008-12-23	3.89	3.89	3.37	3.46	2303626
2008-12-24	3.48	3.70	3.45	3.67	841927
2008-12-26	3.68	3.98	3.62	3.78	646667
2008-12-29	3.71	3.75	3.51	3.61	718190
2008-12-30	3.66	3.83	3.56	3.81	1504203
2008-12-31	3.80	4.44	3.80	4.21	4041203
2009-01-02	4.26	4.80	4.07	4.65	1350780
2009-01-05	4.66	5.38	4.53	5.19	1953231
2009-01-06	5.34	6.09	5.24	5.91	2605175
2009-01-07	5.88	5.90	5.50	5.69	2126400
2009-01-08	5.64	5.64	5.25	5.49	1272649
2009-01-09	5.47	5.49	4.74	4.77	1728666
2009-01-12	4.77	4.87	4.04	4.11	1571722
2009-01-13	4.10	4.17	3.92	3.94	1318379
2009-01-14	3.89	3.89	3.47	3.47	1716150
2009-01-15	3.44	3.50	3.06	3.25	2506000
2009-01-16	3.36	3.50	2.90	3.13	2757353
2009-01-20	3.07	3.07	2.73	2.73	2538699
2009-01-21	2.86	3.18	2.79	3.16	2486132
2009-01-22	3.04	3.16	2.91	2.99	1474472
2009-01-23	2.99	3.15	2.84	2.91	1376099
2009-01-26	2.92	3.11	2.82	3.03	1241225
2009-01-27	3.08	3.15	2.92	3.02	975620
2009-01-28	3.02	3.35	3.02	3.30	1718520
2009-01-29	3.25	3.28	2.90	2.93	2162052
2009-01-30	2.99	3.21	2.72	2.78	2006354
2009-02-02	2.73	3.09	2.61	2.98	2140242
2009-02-03	3.01	3.09	2.89	3.02	1635073
2009-02-04	3.09	3.21	2.73	2.73	1593049
2009-02-05	2.65	3.15	2.65	3.09	1807681
2009-02-06	3.09	3.48	3.07	3.45	2083363
2009-02-09	3.43	3.74	3.28	3.71	2491142
2009-02-10	3.60	3.82	3.35	3.43	3353008
2009-02-11	3.45	3.72	3.40	3.65	1969485
2009-02-12	3.53	3.83	3.45	3.73	2211502
2009-02-13	3.72	3.91	3.52	3.69	1739066
2009-02-17	3.48	3.57	3.35	3.48	1743682
2009-02-18	3.49	3.53	3.16	3.18	1456077
2009-02-19	3.21	3.35	3.04	3.30	2059476
2009-02-20	3.31	3.37	3.14	3.33	1638665
2009-02-23	3.37	3.39	2.98	2.99	1116314
2009-02-24	3.07	3.44	3.03	3.27	1836903
2009-02-25	3.34	3.35	2.98	3.21	1544817
2009-02-26	3.32	3.50	3.10	3.16	1330535
2009-02-27	3.09	3.31	3.01	3.09	1236885
2009-03-02	3.03	3.08	2.78	2.82	1399118
2009-03-03	2.88	2.92	2.60	2.61	1088235
2009-03-04	2.68	2.83	2.43	2.53	1851995
2009-03-05	2.44	2.49	2.16	2.19	1156739
2009-03-06	2.24	2.27	2.06	2.18	1352048
2009-03-09	2.15	2.50	2.07	2.28	1148125
2009-03-10	2.37	2.85	2.37	2.66	1237875
2009-03-11	2.67	2.81	2.49	2.55	1356509
2009-03-12	2.54	2.89	2.18	2.78	1905477
2009-03-13	2.80	3.13	2.80	3.06	1288916
2009-03-16	3.10	3.17	2.81	2.83	1209716
2009-03-17	2.81	3.10	2.65	3.10	606771
2009-03-18	3.10	3.45	3.02	3.44	1282343
2009-03-19	3.48	3.66	3.16	3.62	1470253
2009-03-20	3.64	3.67	2.98	3.17	1592835
2009-03-23	3.28	3.58	3.25	3.57	1482733
2009-03-24	3.48	3.75	3.48	3.58	880384
2009-03-25	3.73	4.00	3.49	3.78	996666
2009-03-26	3.86	4.15	3.77	4.15	1367299
2009-03-27	4.04	4.19	3.86	3.87	949075
2009-03-30	3.72	3.75	3.27	3.45	1102686
2009-03-31	3.50	3.62	3.30	3.45	1256345
2009-04-01	3.36	3.69	3.27	3.69	1004133
2009-04-02	3.87	4.22	3.81	4.15	1407596
2009-04-03	4.12	4.39	4.04	4.30	1049104
2009-04-06	4.22	4.34	3.91	3.99	1348516
2009-04-07	3.79	3.94	3.50	3.51	2706313
2009-04-08	3.64	3.79	3.36	3.79	1130206
2009-04-09	3.85	4.19	3.85	4.15	2473954
2009-04-13	4.09	4.12	3.90	4.03	1406648
2009-04-14	3.94	4.12	3.81	3.84	897759
2009-04-15	3.80	4.02	3.75	3.95	615696
2009-04-16	4.01	4.13	3.92	4.10	1927780
2009-04-17	4.11	4.30	3.99	4.27	1418805
2009-04-20	4.18	4.20	3.86	3.90	1072380
2009-04-21	3.86	4.12	3.86	4.07	1241150
2009-04-22	3.95	4.38	3.94	4.31	2244383
2009-04-23	4.33	4.46	4.18	4.43	2060516
2009-04-24	4.48	5.07	4.38	4.97	2195768
2009-04-27	4.83	5.03	4.65	4.81	1813648
2009-04-28	4.71	5.14	4.63	5.01	959929
2009-04-29	5.20	5.94	5.01	5.91	3022072
2009-04-30	6.00	6.25	5.75	5.98	3219461
2009-05-01	5.92	6.68	5.91	6.36	2498880
2009-05-04	6.39	7.01	6.11	7.00	2017186
2009-05-05	6.95	8.16	6.95	7.63	2790687
2009-05-06	7.79	7.92	6.70	7.01	2530011
2009-05-07	7.13	7.45	6.18	6.45	2020708
2009-05-08	6.64	7.17	6.48	7.08	1385648
2009-05-11	6.72	6.88	6.47	6.56	1762758
2009-05-12	6.56	6.67	5.83	5.86	1914989
2009-05-13	5.70	5.82	4.98	5.04	2126949
2009-05-14	5.06	5.45	4.76	5.29	2106016
2009-05-15	5.22	5.51	5.10	5.22	1280082
2009-05-18	5.32	5.74	5.30	5.60	1082172
2009-05-19	5.64	5.97	5.51	5.78	974400
2009-05-20	5.76	6.47	5.73	6.00	1962005
2009-05-21	5.88	5.88	5.37	5.58	1268563
2009-05-22	5.63	5.66	5.15	5.33	881767
2009-05-26	5.26	5.64	5.21	5.27	1311013
2009-05-27	5.22	5.50	4.94	4.95	1382457
2009-05-28	5.04	5.17	4.60	4.75	1739290
2009-05-29	4.80	4.92	4.49	4.62	1576141
2009-06-01	4.79	5.05	4.79	5.00	1538590
2009-06-02	5.03	5.34	4.84	5.27	1221919
2009-06-03	5.11	5.21	4.69	4.85	1004378
2009-06-04	4.92	4.97	4.69	4.80	1101413
2009-06-05	4.90	5.08	4.56	4.61	980092
2009-06-08	4.59	4.63	4.07	4.30	1449869
2009-06-09	4.33	4.72	4.33	4.56	1252446
2009-06-10	4.73	4.76	4.25	4.41	990859
2009-06-11	4.42	4.49	4.26	4.30	855587
2009-06-12	4.33	4.37	4.19	4.32	449912
2009-06-15	4.17	4.27	3.91	4.08	1034620
2009-06-16	4.18	4.24	3.90	3.99	791476
2009-06-17	4.00	4.32	3.92	4.16	1377144
2009-06-18	4.14	4.24	4.05	4.08	523134
2009-06-19	4.17	4.24	4.06	4.09	888936
2009-06-22	4.04	4.14	3.78	3.80	876062
2009-06-23	3.86	4.09	3.77	3.94	1049968
2009-06-24	3.98	4.24	3.95	4.02	962940
2009-06-25	4.03	4.38	3.96	4.38	1086126
2009-06-26	4.35	4.61	4.24	4.50	1342531
2009-06-29	4.51	4.62	4.25	4.45	670902
2009-06-30	4.45	4.51	4.31	4.32	520640
2009-07-01	4.36	4.58	4.30	4.43	936095
2009-07-02	4.35	4.36	3.96	4.01	1263122
2009-07-06	3.98	4.09	3.66	3.84	1289951
2009-07-07	3.83	4.25	3.75	3.84	1623074
2009-07-08	3.87	3.92	3.52	3.62	1752618
2009-07-09	3.65	3.71	3.49	3.51	1458174
2009-07-10	3.49	3.76	3.49	3.72	946392
2009-07-13	3.74	4.03	3.63	3.95	1130449
2009-07-14	3.96	4.04	3.80	4.00	372737
2009-07-15	4.13	4.42	4.02	4.40	961782
2009-07-16	4.36	4.50	4.28	4.47	541077
2009-07-17	4.44	4.48	4.21	4.35	765875
2009-07-20	4.34	4.49	4.26	4.47	635745
2009-07-21	4.46	4.54	4.30	4.34	410606
2009-07-22	4.32	4.42	4.29	4.35	675546
2009-07-23	4.35	4.77	4.35	4.73	1600533
2009-07-24	4.69	4.74	4.42	4.68	873941
2009-07-27	4.68	4.89	4.60	4.87	1147710
2009-07-28	4.80	4.98	4.50	4.94	686822
2009-07-29	4.95	5.37	4.88	5.16	1498468
2009-07-30	4.91	6.93	4.60	6.56	4685192
2009-07-31	6.57	7.35	6.13	7.18	4866842
2009-08-03	7.30	7.75	7.00	7.53	3122934
2009-08-04	7.33	7.99	6.75	7.89	2563253
2009-08-05	7.87	7.96	7.66	7.87	1566069
2009-08-06	8.04	8.04	7.55	7.95	1387257
2009-08-07	8.06	8.71	7.86	8.56	1730467
2009-08-10	8.45	9.60	8.45	9.46	2098756
2009-08-11	9.12	9.73	9.03	9.58	3750338
2009-08-12	9.54	9.76	8.60	9.03	3446664
2009-08-13	8.97	9.49	8.52	9.30	1923384
2009-08-14	9.42	9.47	8.62	8.90	2458881
2009-08-17	8.49	8.49	7.97	8.00	2037075
2009-08-18	8.12	8.48	7.83	8.36	1202520
2009-08-19	8.29	8.29	7.90	8.24	1957869
2009-08-20	8.18	8.41	8.18	8.33	1065601
2009-08-21	8.45	9.69	8.36	9.59	3052800
2009-08-24	9.48	9.68	9.16	9.36	1436621
2009-08-25	9.57	9.77	9.42	9.60	1042699
2009-08-26	9.56	9.58	9.09	9.29	1271552
2009-08-27	9.31	9.39	8.90	9.19	833332
2009-08-28	9.36	9.89	9.33	9.59	1194208
2009-08-31	9.42	9.48	9.14	9.29	1035344
2009-09-01	9.17	9.53	8.60	8.70	1306007
2009-09-02	8.68	8.90	8.45	8.50	1279952
2009-09-03	8.60	8.79	8.32	8.49	865898
2009-09-04	8.48	8.97	8.32	8.94	762276
2009-09-08	9.04	9.26	8.88	9.24	685137
2009-09-09	9.25	9.61	9.05	9.50	668318
2009-09-10	9.51	9.57	9.24	9.43	925338
2009-09-11	9.48	10.09	9.28	9.78	1068767
2009-09-14	9.68	10.01	9.36	9.99	1231102
2009-09-15	9.64	9.82	9.20	9.39	2279016
2009-09-16	9.46	9.95	9.27	9.82	1599703
2009-09-17	9.76	9.95	9.32	9.49	774453
2009-09-18	9.61	9.90	9.29	9.78	1134262
2009-09-21	9.59	9.97	9.41	9.85	1129302
2009-09-22	9.92	10.53	9.85	10.25	2032949
2009-09-23	10.31	10.64	10.22	10.28	1599385
2009-09-24	10.34	10.39	9.45	9.53	1334454
2009-09-25	10.03	11.22	9.94	11.04	4711517
2009-09-28	11.11	12.42	10.90	12.04	3062481
2009-09-29	12.05	12.37	11.61	12.05	1691051
2009-09-30	12.10	12.21	11.66	11.98	1744134
2009-10-01	11.83	11.84	10.74	10.75	2225260
2009-10-02	10.54	10.74	10.07	10.37	3730219
2009-10-05	10.48	10.96	10.40	10.77	1034372
2009-10-06	10.93	11.44	10.81	11.30	1028332
2009-10-07	11.26	11.50	11.00	11.26	884452
2009-10-08	11.45	11.95	11.32	11.66	1518785
2009-10-09	11.66	11.99	11.51	11.98	1081225
2009-10-12	12.01	12.81	11.98	12.27	954122
2009-10-13	12.36	12.70	12.15	12.61	1064864
2009-10-14	12.92	13.03	12.38	12.67	1609436
2009-10-15	12.51	13.12	12.30	13.07	1142411
2009-10-16	12.85	13.12	12.57	12.77	1366281
2009-10-19	12.85	13.43	12.56	13.11	1060420
2009-10-20	13.07	13.07	12.10	12.30	2238077
2009-10-21	12.27	12.74	12.00	12.00	1287957
2009-10-22	12.05	12.09	11.60	11.87	1748906
2009-10-23	11.90	12.29	11.23	11.24	1584187
2009-10-26	11.30	11.80	10.81	10.83	1422612
2009-10-27	10.88	10.95	10.16	10.18	1787084
2009-10-28	10.14	10.14	9.39	9.48	2506429
2009-10-29	9.59	10.75	9.41	10.31	3207316
2009-10-30	10.30	10.50	9.31	9.48	2390406
2009-11-02	9.60	11.17	9.60	10.16	4263332
2009-11-03	10.00	10.35	9.80	10.27	1936390
2009-11-04	10.46	10.69	10.25	10.25	1720937
2009-11-05	10.55	11.10	10.48	11.06	1690066
2009-11-06	10.93	11.35	10.70	10.92	1720601
2009-11-09	11.16	11.69	11.06	11.51	969390
2009-11-10	11.52	11.78	11.36	11.68	1235886
2009-11-11	11.87	11.93	11.59	11.83	924176
2009-11-12	11.74	11.87	11.54	11.66	1467379
2009-11-13	11.74	11.81	11.39	11.63	1374342
2009-11-16	11.67	12.13	11.40	11.92	999872
2009-11-17	11.85	12.12	11.70	12.09	649445
2009-11-18	12.10	12.18	11.77	11.90	794655
2009-11-19	11.75	11.92	10.96	11.28	1474664
2009-11-20	11.15	11.34	10.85	10.95	759446
2009-11-23	11.27	11.40	10.90	10.97	626438
2009-11-24	10.95	10.97	10.45	10.72	888527
2009-11-25	10.75	10.77	10.50	10.55	807390
2009-11-27	9.96	10.29	9.85	10.17	741404
2009-11-30	10.24	10.24	9.78	10.04	1241629
2009-12-01	10.25	10.87	10.22	10.73	1228918
2009-12-02	10.82	11.25	10.66	10.73	735595
2009-12-03	10.78	11.20	10.61	11.00	1191692
2009-12-04	11.33	11.79	11.00	11.66	2085691
2009-12-07	11.63	11.96	11.60	11.84	913082
2009-12-08	11.69	11.79	11.40	11.46	965149
2009-12-09	11.48	11.50	10.99	11.13	708537
2009-12-10	11.15	11.33	10.86	10.94	514060
2009-12-11	11.09	11.28	10.92	11.19	592114
2009-12-14	11.27	11.40	11.10	11.23	759939
2009-12-15	11.20	11.32	11.10	11.10	603136
2009-12-16	11.33	11.46	11.15	11.32	705498
2009-12-17	11.13	11.33	10.66	10.75	1457632
2009-12-18	10.84	11.00	10.50	10.84	1268921
2009-12-21	10.96	11.42	10.86	11.35	609921
2009-12-22	11.40	11.67	11.33	11.64	565125
2009-12-23	11.76	11.95	11.63	11.93	574680
2009-12-24	11.98	12.18	11.94	12.18	303040
2009-12-28	12.22	12.43	12.01	12.41	763297
2009-12-29	12.44	12.62	12.39	12.60	836165
2009-12-30	12.53	12.71	12.39	12.66	676974
2009-12-31	12.71	13.08	12.62	12.71	1212141
2010-01-04	12.91	13.48	12.84	13.40	1370951
2010-01-05	13.40	13.68	13.18	13.63	977124
2010-01-06	13.62	13.89	13.39	13.81	1169251
2010-01-07	13.70	13.90	13.44	13.73	553944
2010-01-08	13.70	13.83	13.37	13.59	602426
2010-01-11	13.69	13.73	13.45	13.70	497252
2010-01-12	13.47	13.75	13.19	13.28	926196
2010-01-13	13.35	13.66	13.15	13.53	586634
2010-01-14	13.54	13.57	13.15	13.36	507863
2010-01-15	13.40	13.42	12.42	12.80	1373562
2010-01-19	12.81	13.11	12.73	13.02	666436
2010-01-20	12.78	12.83	12.25	12.46	851694
2010-01-21	12.54	12.93	11.90	12.77	1241060
2010-01-22	12.63	12.72	11.84	12.00	1029972
2010-01-25	12.24	12.31	11.71	11.83	703485
2010-01-26	11.75	12.32	11.68	11.95	758715
2010-01-27	11.88	12.42	11.55	12.31	1121395
2010-01-28	11.85	12.08	10.91	11.22	3134984
2010-01-29	11.28	11.37	10.67	10.73	2566768
2010-02-01	10.77	11.20	10.76	10.90	1786081
2010-02-02	10.88	11.70	10.84	11.61	2000520
2010-02-03	11.55	11.59	11.13	11.29	946584
2010-02-04	11.07	11.09	10.48	10.55	1706124
2010-02-05	10.56	10.80	10.00	10.37	2053117
2010-02-08	10.38	11.11	10.31	10.44	970068
2010-02-09	10.79	11.14	10.58	11.08	1058880
2010-02-10	11.05	11.30	10.40	10.92	1272809
2010-02-11	10.89	11.70	10.64	11.56	920156
2010-02-12	11.35	11.81	11.26	11.80	886670
2010-02-16	11.97	12.10	11.66	12.08	578810
2010-02-17	12.12	12.50	12.12	12.39	1286123
2010-02-18	12.36	12.59	12.18	12.32	1252208
2010-02-19	12.26	12.45	12.14	12.24	550865
2010-02-22	12.31	12.39	11.89	11.93	925524
2010-02-23	11.92	11.98	11.49	11.62	983830
2010-02-24	11.66	11.87	11.51	11.74	550193
2010-02-25	11.47	11.77	11.32	11.73	1014283
2010-02-26	11.76	11.82	11.39	11.54	943749
2010-03-01	11.60	12.00	11.51	11.98	1249949
2010-03-02	12.04	12.38	11.90	12.02	1650433
2010-03-03	12.11	12.27	11.87	11.99	1015897
2010-03-04	12.06	12.36	11.96	12.25	938588
2010-03-05	12.38	13.03	12.32	12.98	1043275
2010-03-08	13.01	13.38	13.01	13.34	1085375
2010-03-09	13.29	14.81	13.20	14.67	3251747
2010-03-10	14.72	15.89	14.66	15.84	4680280
2010-03-11	15.64	16.06	15.01	15.68	3029591
2010-03-12	15.65	16.15	15.55	15.87	2718590
2010-03-15	15.85	15.97	15.45	15.57	2003482
2010-03-16	15.64	16.18	15.56	16.13	2360480
2010-03-17	16.24	16.62	15.97	16.12	1472756
2010-03-18	16.07	16.41	15.97	16.01	1129668
2010-03-19	16.15	16.15	15.59	15.63	1830318
2010-03-22	15.41	15.95	15.02	15.89	1452905
2010-03-23	15.85	16.28	15.70	16.10	1098418
2010-03-24	15.94	16.02	15.60	15.83	973677
2010-03-25	15.97	16.48	15.77	15.82	1544545
2010-03-26	15.96	16.36	15.91	16.08	984694
2010-03-29	16.21	16.37	16.06	16.25	685369
2010-03-30	16.24	16.39	15.90	16.10	847423
2010-03-31	15.94	16.27	15.90	15.97	980082
2010-04-01	15.89	15.89	14.94	15.73	3150165
2010-04-05	15.68	16.38	15.63	16.28	1630381
2010-04-06	16.16	16.50	15.96	16.45	1013280
2010-04-07	16.27	16.84	16.26	16.50	2425973
2010-04-08	16.42	16.66	16.11	16.59	1043004
2010-04-09	16.63	16.72	16.26	16.31	1471878
2010-04-12	16.27	16.49	16.24	16.38	1787752
2010-04-13	16.36	16.64	16.28	16.45	1209132
2010-04-14	16.65	17.83	16.57	17.78	1892253
2010-04-15	17.79	17.79	17.09	17.16	1072404
2010-04-16	17.05	17.10	16.29	16.56	1324472
2010-04-19	16.46	16.83	15.73	16.39	1319644
2010-04-20	16.56	17.10	16.53	16.97	697535
2010-04-21	16.96	17.84	16.96	17.70	1820881
2010-04-22	17.58	18.01	17.28	17.91	1615782
2010-04-23	17.99	18.85	17.88	18.85	1401009
2010-04-26	18.83	19.71	18.70	19.32	2558292
2010-04-27	19.14	19.37	18.15	18.27	1852320
2010-04-28	18.53	18.56	17.45	17.82	2396292
2010-04-29	18.27	22.75	18.27	22.69	7359451
2010-04-30	22.55	22.89	20.75	20.90	4408974
2010-05-03	21.15	22.22	20.98	21.90	2196036
2010-05-04	21.27	21.39	20.43	20.64	2363304
2010-05-05	20.21	20.56	19.50	19.55	2305862
2010-05-06	19.29	20.02	17.42	19.10	3044980
2010-05-07	18.99	19.90	18.02	18.49	3186144
2010-05-10	19.85	21.00	19.37	20.63	2961835
2010-05-11	20.42	21.47	19.97	21.24	2240680
2010-05-12	21.42	22.69	21.26	22.48	2206857
2010-05-13	22.40	22.83	21.23	21.53	1568237
2010-05-14	21.35	21.35	20.17	20.62	1689140
2010-05-17	20.82	21.29	19.47	20.49	2016409
2010-05-18	20.65	21.17	19.59	19.80	1388855
2010-05-19	19.62	20.08	18.67	19.35	2256757
2010-05-20	18.49	19.35	18.00	18.45	3784016
2010-05-21	18.00	19.00	17.71	18.53	2942312
2010-05-24	18.30	18.97	17.96	17.99	1939648
2010-05-25	17.69	18.18	17.06	18.03	1949678
2010-05-26	18.25	19.00	17.35	17.53	2733125
2010-05-27	18.24	18.50	17.45	18.01	2754770
2010-05-28	17.95	18.11	17.39	17.47	1541376
2010-06-01	17.24	17.31	16.50	16.51	2332592
2010-06-02	16.61	17.05	16.52	17.03	1321124
2010-06-03	17.01	17.93	17.00	17.85	2791237
2010-06-04	17.33	17.43	16.11	16.21	2754382
2010-06-07	16.32	16.33	14.76	14.82	2542451
2010-06-08	14.97	15.35	14.36	14.77	3086434
2010-06-09	15.01	15.90	15.01	15.20	2955812
2010-06-10	15.65	16.44	15.46	16.41	2582182
2010-06-11	16.12	16.51	15.74	16.14	1763359
2010-06-14	16.51	17.24	16.48	16.91	2289275
2010-06-15	17.26	17.69	16.98	17.64	1395325
2010-06-16	17.37	17.80	16.99	17.16	2490000
2010-06-17	17.22	17.40	16.95	17.28	1108965
2010-06-18	17.41	17.41	16.71	16.94	2744830
2010-06-21	17.37	17.49	16.55	16.78	1716084
2010-06-22	16.60	16.66	14.82	14.97	4324134
2010-06-23	15.16	15.40	14.42	14.90	2170910
2010-06-24	14.74	14.82	14.09	14.21	2695780
2010-06-25	14.30	14.30	13.76	14.14	3933043
2010-06-28	14.18	14.31	13.76	13.86	1450389
2010-06-29	13.40	13.47	12.63	12.82	2630971
2010-06-30	12.67	13.26	12.37	12.43	2514820
2010-07-01	12.37	12.88	11.72	12.70	2543585
2010-07-02	12.88	12.88	12.22	12.44	1509923
2010-07-06	12.79	13.00	12.05	12.17	1560860
2010-07-07	12.23	12.90	12.12	12.86	1495045
2010-07-08	12.98	13.19	12.54	12.97	1052423
2010-07-09	12.90	13.50	12.83	13.48	827601
2010-07-12	13.42	13.94	13.24	13.67	1268042
2010-07-13	14.01	15.10	13.92	14.97	2234758
2010-07-14	14.95	14.95	13.85	14.05	2081811
2010-07-15	13.90	14.07	13.59	13.98	1367288
2010-07-16	13.80	13.80	12.39	12.50	2043036
2010-07-19	12.57	12.88	12.15	12.44	1246883
2010-07-20	12.10	13.43	12.02	13.40	2365219
2010-07-21	13.62	13.87	12.96	13.00	1946539
2010-07-22	13.42	14.11	13.31	14.02	1858179
2010-07-23	13.90	14.36	13.73	14.35	1447284
2010-07-26	14.40	15.32	14.34	15.25	1896761
2010-07-27	15.46	15.55	14.51	14.78	1865447
2010-07-28	14.55	14.99	14.33	14.56	1427241
2010-07-29	16.75	17.50	15.76	16.67	5421043
2010-07-30	16.26	17.10	16.05	16.92	2377860
2010-08-02	17.39	17.71	16.97	17.54	2037175
2010-08-03	17.47	17.47	16.67	16.82	2230463
2010-08-04	16.96	17.47	16.90	17.22	1076557
2010-08-05	16.96	17.30	16.81	17.10	595878
2010-08-06	16.66	17.22	16.46	16.87	1070552
2010-08-09	17.06	17.19	16.54	16.87	1442296
2010-08-10	16.58	16.61	15.98	16.30	1304767
2010-08-11	15.81	15.81	15.15	15.22	1692379
2010-08-12	14.64	15.18	14.62	15.01	2146021
2010-08-13	14.95	15.10	14.71	14.77	1102572
2010-08-16	14.28	14.77	14.28	14.66	1264277
2010-08-17	14.82	15.27	14.69	14.85	1180370
2010-08-18	14.75	15.22	14.50	14.92	1424129
2010-08-19	14.82	14.90	14.14	14.25	1161929
2010-08-20	14.09	14.84	14.05	14.79	1864633
2010-08-23	14.80	14.97	13.79	13.85	1964341
2010-08-24	13.46	13.58	12.95	13.20	2157866
2010-08-25	13.01	13.22	12.74	13.15	2045213
2010-08-26	13.29	13.47	12.82	12.94	1005792
2010-08-27	13.21	13.44	12.71	13.37	926722
2010-08-30	13.26	13.62	12.98	12.98	807116
2010-08-31	12.86	13.23	12.54	12.71	1225071
2010-09-01	13.08	13.50	13.04	13.47	2005751
2010-09-02	13.55	13.97	13.38	13.93	1200033
2010-09-03	13.99	14.40	13.99	14.37	907677
2010-09-07	14.21	14.25	13.79	13.91	964247
2010-09-08	14.05	14.47	14.04	14.20	1262887
2010-09-09	14.49	14.66	14.05	14.32	901885
2010-09-10	14.38	14.63	14.20	14.27	702369
2010-09-13	14.61	14.95	14.44	14.85	789959
2010-09-14	14.72	15.00	14.47	14.64	908596
2010-09-15	14.52	14.80	14.39	14.73	533278
2010-09-16	14.65	14.79	14.07	14.30	771337
2010-09-17	14.50	14.51	14.01	14.07	1051541
2010-09-20	14.13	15.21	14.01	15.09	1385880
2010-09-21	15.10	15.20	14.59	14.78	833780
2010-09-22	14.63	14.91	14.17	14.44	852486
2010-09-23	14.20	14.47	13.80	13.88	833633
2010-09-24	14.07	14.68	14.07	14.46	1190225
2010-09-27	14.45	14.89	14.32	14.85	790213
2010-09-28	15.05	15.05	14.56	15.01	961119
2010-09-29	14.87	15.21	14.70	15.20	983078
2010-09-30	15.35	15.79	15.00	15.22	1296330
2010-10-01	15.41	66.94	14.99	15.33	1362163
2010-10-04	15.28	15.59	14.81	14.86	905264
2010-10-05	15.20	16.10	15.01	16.01	1971700
2010-10-06	16.00	16.05	15.40	15.66	856716
2010-10-07	15.81	15.96	15.39	15.45	856675
2010-10-08	15.50	15.95	15.38	15.82	490951
2010-10-11	15.96	16.47	15.91	16.08	851923
2010-10-12	15.94	16.26	15.65	16.17	542324
2010-10-13	16.34	17.50	16.29	16.60	1768321
2010-10-14	16.61	16.76	15.85	16.17	802613
2010-10-15	16.45	16.59	15.87	16.01	742705
2010-10-18	16.08	16.40	15.89	16.35	690292
2010-10-19	15.93	16.60	15.69	15.79	1017658
2010-10-20	15.94	16.09	15.55	15.71	742942
2010-10-21	15.86	16.27	15.45	15.70	632316
2010-10-22	15.82	16.10	15.70	15.91	495753
2010-10-25	16.10	16.68	16.10	16.22	729709
2010-10-26	16.13	16.52	15.80	16.38	800348
2010-10-27	16.14	16.31	15.37	15.77	2148298
2010-10-28	16.52	16.62	15.97	16.20	2142303
2010-10-29	16.02	16.23	15.78	15.81	1124158
2010-11-01	15.88	16.17	15.24	15.42	1066225
2010-11-02	15.68	16.13	15.33	16.08	1189603
2010-11-03	16.13	16.25	15.79	16.09	606007
2010-11-04	16.50	16.56	16.28	16.50	954529
2010-11-05	16.55	17.48	16.39	17.44	1377585
2010-11-08	17.28	17.50	16.94	17.18	679735
2010-11-09	17.21	17.28	16.47	16.55	811763
2010-11-10	16.57	17.00	16.39	16.94	688142
2010-11-11	16.58	16.98	16.50	16.83	353629
2010-11-12	16.56	16.90	16.50	16.64	636557
2010-11-15	16.83	17.23	16.58	16.60	567056
2010-11-16	16.42	16.72	15.67	15.85	1004755
2010-11-17	15.85	16.14	15.71	15.90	506997
2010-11-18	16.18	16.90	16.11	16.42	756154
2010-11-19	16.37	16.79	16.05	16.72	644390
2010-11-22	16.65	16.75	16.12	16.35	725114
2010-11-23	16.05	16.31	15.87	15.99	1093903
2010-11-24	16.31	16.55	16.13	16.38	500399
2010-11-26	16.17	16.39	16.04	16.29	159535
2010-11-29	16.08	16.34	15.80	16.24	506870
2010-11-30	15.94	16.32	15.77	15.95	681467
2010-12-01	16.41	17.25	16.27	16.91	863897
2010-12-02	16.89	17.38	16.81	17.16	699563
2010-12-03	17.00	17.42	16.89	17.33	452451
2010-12-06	17.27	17.80	17.25	17.63	423447
2010-12-07	17.89	18.12	17.60	17.65	1155514
2010-12-08	17.77	18.00	17.64	17.90	662228
2010-12-09	18.06	18.08	17.87	18.02	517105
2010-12-10	18.05	18.45	17.89	18.29	689950
2010-12-13	18.35	18.35	17.81	17.84	559900
2010-12-14	17.85	18.06	17.67	17.81	496768
2010-12-15	17.81	18.26	17.64	18.02	929336
2010-12-16	18.06	18.42	17.98	18.35	531021
2010-12-17	18.35	19.13	18.02	19.09	1685246
2010-12-20	19.03	19.41	18.46	18.84	923536
2010-12-21	18.94	19.39	18.82	19.28	372326
2010-12-22	19.31	19.48	18.70	18.91	395685
2010-12-23	18.93	19.11	18.69	18.74	454222
2010-12-27	18.64	19.37	18.55	19.28	338930
2010-12-28	19.30	19.32	18.92	18.99	236303
2010-12-29	19.04	19.10	18.68	18.72	152554
2010-12-30	18.73	19.03	18.61	18.82	271499
2010-12-31	18.74	19.10	18.62	18.74	464577
2011-01-03	19.04	19.84	18.75	19.21	881716
2011-01-04	19.33	19.50	18.62	19.01	707224
2011-01-05	18.96	20.48	18.92	20.02	1511579
2011-01-06	20.08	21.64	20.00	20.31	2682931
2011-01-07	20.42	20.75	19.79	20.27	1179851
2011-01-10	20.06	20.12	19.58	19.97	859802
2011-01-11	20.07	20.40	19.80	20.22	894010
2011-01-12	20.39	21.48	19.97	20.87	1197513
2011-01-13	20.83	20.98	20.56	20.71	1014556
2011-01-14	20.74	20.83	20.49	20.65	533021
2011-01-18	20.58	20.82	20.25	20.50	522982
2011-01-19	20.46	20.63	19.74	19.79	1266023
2011-01-20	19.62	20.19	19.39	19.60	1181891
2011-01-21	19.88	20.25	19.57	19.59	855064
2011-01-24	19.61	20.25	19.54	19.95	517775
2011-01-25	19.77	19.97	19.59	19.93	696166
2011-01-26	20.10	21.55	20.05	21.11	2173607
2011-01-27	20.58	21.34	19.89	20.35	2435960
2011-01-28	20.23	20.55	19.60	19.70	1988677
2011-01-31	19.81	20.42	19.67	19.92	675799
2011-02-01	20.14	20.56	19.92	20.41	1009561
2011-02-02	20.22	20.31	19.80	20.06	832796
2011-02-03	19.99	20.50	19.99	20.49	822624
2011-02-04	20.49	20.92	20.30	20.84	1190997
2011-02-07	20.93	21.42	20.82	21.26	1055312
2011-02-08	21.24	21.52	21.10	21.52	680964
2011-02-09	21.46	21.86	21.36	21.70	726005
2011-02-10	21.52	22.25	21.43	22.20	890980
2011-02-11	21.98	22.56	21.98	22.54	1163893
2011-02-14	22.47	22.73	22.26	22.36	995977
2011-02-15	22.24	22.34	21.98	22.13	633645
2011-02-16	22.23	22.44	22.16	22.42	1153806
2011-02-17	22.30	23.29	22.28	23.25	1252686
2011-02-18	23.26	24.67	23.26	24.22	2203378
2011-02-22	23.95	24.17	23.17	23.23	1689678
2011-02-23	23.19	23.40	21.88	22.28	1688971
2011-02-24	22.31	22.44	21.60	22.10	2092042
2011-02-25	22.31	23.13	22.10	23.12	849175
2011-02-28	23.46	23.46	22.69	23.03	1383554
2011-03-01	23.25	23.43	21.89	22.02	1972191
2011-03-02	22.05	22.26	21.72	22.15	1644929
2011-03-03	22.55	23.34	22.51	23.23	1161173
2011-03-04	23.33	23.40	22.74	23.14	1077580
2011-03-07	23.19	23.67	22.50	22.93	1070269
2011-03-08	22.77	24.37	22.71	24.20	1842534
2011-03-09	24.04	24.61	23.73	24.24	1102235
2011-03-10	23.73	24.22	23.55	23.57	1164259
2011-03-11	23.38	23.76	23.05	23.60	725179
2011-03-14	23.25	24.13	22.90	23.76	792144
2011-03-15	22.82	23.76	22.57	23.44	1135576
2011-03-16	23.30	24.01	23.16	23.46	1395036
2011-03-17	23.98	24.05	22.99	23.13	1278063
2011-03-18	23.54	23.77	23.20	23.31	972370
2011-03-21	23.73	23.85	23.32	23.65	922127
2011-03-22	23.75	24.02	23.28	23.29	622977
2011-03-23	23.18	23.63	22.39	23.50	1124753
2011-03-24	23.68	24.01	23.32	23.88	588948
2011-03-25	24.25	25.94	24.22	25.41	3192479
2011-03-28	25.37	26.08	25.28	25.29	1428379
2011-03-29	25.30	25.53	24.90	25.21	874429
2011-03-30	25.43	25.62	24.85	25.49	822710
2011-03-31	25.42	25.55	24.99	25.43	899294
2011-04-01	25.75	26.32	25.46	25.59	1458119
2011-04-04	25.62	25.85	25.32	25.60	974509
2011-04-05	25.48	25.97	25.23	25.61	794634
2011-04-06	26.42	26.57	25.37	25.69	2948565
2011-04-07	25.58	25.71	25.20	25.25	1167514
2011-04-08	25.49	25.67	25.02	25.22	947099
2011-04-11	25.24	25.41	24.56	24.71	868311
2011-04-12	24.43	24.75	23.92	24.15	1298724
2011-04-13	24.36	24.60	24.04	24.55	958855
2011-04-14	24.11	24.44	23.52	23.77	1832955
2011-04-15	23.77	24.10	23.63	23.95	909232
2011-04-18	23.40	23.90	22.83	23.78	1423264
2011-04-19	23.97	25.00	23.90	24.94	2210306
2011-04-20	25.63	26.39	25.61	26.02	2135331
2011-04-21	26.29	27.08	25.98	27.01	1983038
2011-04-25	27.05	27.70	26.69	26.78	1841689
2011-04-26	26.85	27.38	26.73	26.82	940128
2011-04-27	26.75	26.86	26.04	26.04	2395986
2011-04-28	26.36	27.28	23.52	25.18	7587994
2011-04-29	25.12	25.24	23.20	23.37	2909910
2011-05-02	23.46	23.59	22.71	22.86	2294380
2011-05-03	22.85	23.15	22.25	22.40	1789088
2011-05-04	22.40	22.61	21.66	22.51	1835320
2011-05-05	22.23	23.64	22.00	22.97	2305536
2011-05-06	23.25	23.47	22.67	22.99	1213100
2011-05-09	22.91	22.91	22.43	22.65	869178
2011-05-10	22.81	23.00	22.54	22.95	906051
2011-05-11	22.93	22.93	22.10	22.22	1151457
2011-05-12	22.10	22.53	21.91	22.38	1043046
2011-05-13	22.37	22.50	21.80	21.83	574870
2011-05-16	21.67	22.01	21.21	21.25	1434067
2011-05-17	21.02	21.31	20.91	21.31	1189130
2011-05-18	21.39	21.74	21.24	21.47	711073
2011-05-19	21.61	21.64	21.02	21.36	1086320
2011-05-20	21.24	21.46	20.95	21.19	928497
2011-05-23	20.75	20.79	20.12	20.24	1384951
2011-05-24	20.30	20.56	20.05	20.39	1478858
2011-05-25	20.19	20.79	20.04	20.55	1132052
2011-05-26	20.40	21.39	20.36	21.31	1985071
2011-05-27	21.38	21.75	21.15	21.21	891592
2011-05-31	21.49	21.70	21.32	21.68	1284381
2011-06-01	21.70	21.93	19.99	20.05	2122624
2011-06-02	20.05	20.18	19.65	20.02	1425536
2011-06-03	19.59	19.67	19.16	19.28	1448964
2011-06-06	19.28	19.45	18.51	18.54	1634774
2011-06-07	18.72	18.99	17.94	18.05	2327309
2011-06-08	17.94	18.07	17.52	17.68	2247917
2011-06-09	17.77	18.21	17.64	18.01	1231197
2011-06-10	17.82	17.87	17.03	17.19	2086977
2011-06-13	17.27	17.54	16.70	17.14	1602617
2011-06-14	17.45	18.75	17.38	18.42	2435546
2011-06-15	18.14	18.14	17.77	17.82	1316377
2011-06-16	17.80	18.29	17.56	17.79	1073197
2011-06-17	18.07	18.14	17.61	17.98	1429491
2011-06-20	17.88	18.44	17.80	18.30	1092323
2011-06-21	18.50	19.43	18.50	19.05	1401002
2011-06-22	18.94	19.34	18.72	18.72	1012817
2011-06-23	18.36	19.50	18.17	19.43	1782791
2011-06-24	19.45	19.66	18.81	19.01	1245000
2011-06-27	18.95	19.36	18.69	19.07	476687
2011-06-28	19.03	19.68	19.02	19.67	777785
2011-06-29	19.81	20.25	19.56	19.77	1180124
2011-06-30	19.83	20.67	19.69	20.40	1148005
2011-07-01	20.37	21.49	20.31	21.40	1695059
2011-07-05	21.35	21.40	20.70	21.31	920113
2011-07-06	21.28	21.32	20.86	21.09	832329
2011-07-07	21.33	21.46	21.16	21.21	1188116
2011-07-08	20.73	20.83	20.55	20.70	1110729
2011-07-11	20.24	20.41	19.41	19.55	1602418
2011-07-12	19.47	20.00	19.36	19.40	1581427
2011-07-13	19.60	20.00	19.25	19.48	1196058
2011-07-14	19.58	19.87	18.64	18.85	1509054
2011-07-15	18.99	19.19	18.73	19.14	1338427
2011-07-18	18.98	19.16	18.28	18.59	1018167
2011-07-19	18.90	19.09	18.64	18.92	1155007
2011-07-20	19.00	19.27	18.64	19.17	678726
2011-07-21	19.28	19.73	19.17	19.46	726244
2011-07-22	19.46	19.97	19.24	19.82	707956
2011-07-25	20.09	21.61	19.96	21.24	2917500
2011-07-26	21.27	21.39	21.05	21.08	1230788
2011-07-27	20.89	21.26	20.61	20.76	2358637
2011-07-28	22.34	22.99	21.68	21.98	4613713
2011-07-29	21.36	22.04	21.35	21.83	1827729
2011-08-01	22.27	22.50	21.00	21.64	2381466
2011-08-02	21.37	21.55	19.83	19.85	2024155
2011-08-03	19.81	20.22	19.10	20.06	2347903
2011-08-04	19.58	19.62	18.17	18.17	2509344
2011-08-05	18.48	18.69	17.01	17.81	3231457
2011-08-08	17.05	17.40	15.13	15.19	4503408
2011-08-09	15.63	16.37	14.75	16.12	2704281
2011-08-10	15.54	15.83	14.96	15.02	2825617
2011-08-11	15.19	16.57	14.90	16.26	1824607
2011-08-12	16.48	16.75	16.06	16.22	1296339
2011-08-15	16.43	17.10	16.40	17.04	1817428
2011-08-16	16.57	16.93	16.23	16.33	1280777
2011-08-17	16.42	16.64	15.70	15.89	931239
2011-08-18	15.25	15.40	14.01	14.20	2823662
2011-08-19	14.04	14.51	13.59	13.65	1339004
2011-08-22	14.18	14.20	13.35	13.65	1560499
2011-08-23	13.74	14.51	13.43	14.50	1462679
2011-08-24	14.40	14.87	14.25	14.72	1372514
2011-08-25	14.85	14.96	14.04	14.21	1170690
2011-08-26	14.05	14.81	13.70	14.71	1222947
2011-08-29	15.00	16.19	14.97	16.14	1482621
2011-08-30	16.02	16.58	15.82	16.32	1210095
2011-08-31	16.46	16.80	15.60	15.89	1235493
2011-09-01	15.94	16.16	15.26	15.59	1854512
2011-09-02	15.02	15.23	14.43	14.68	1154500
2011-09-06	14.17	14.77	13.86	14.68	1616749
2011-09-07	15.06	15.99	14.88	15.77	1513682
2011-09-08	15.61	16.10	14.62	14.85	1238583
2011-09-09	14.61	14.69	13.70	14.09	1514976
2011-09-12	14.05	14.53	13.72	14.33	1255601
2011-09-13	14.33	14.83	14.16	14.48	1398719
2011-09-14	14.54	15.12	14.42	14.82	1358101
2011-09-15	15.06	15.43	14.52	15.39	1480234
2011-09-16	15.38	15.89	14.80	15.15	1518279
2011-09-19	14.73	15.26	14.48	15.05	868499
2011-09-20	15.15	15.21	14.49	14.51	768225
2011-09-21	14.54	14.96	13.91	13.95	1621957
2011-09-22	13.32	14.21	13.19	13.97	2967135
2011-09-23	13.89	14.55	13.84	14.09	1314431
2011-09-26	14.32	14.93	14.10	14.92	1679087
2011-09-27	15.44	16.23	15.25	15.43	1991060
2011-09-28	15.55	15.67	14.29	14.39	1712921
2011-09-29	14.81	15.30	14.21	14.68	2548826
2011-09-30	14.30	14.59	13.96	14.04	1663023
2011-10-03	13.84	14.14	13.36	13.50	2839204
2011-10-04	13.26	14.88	13.23	14.75	3048070
2011-10-05	14.74	15.69	14.39	15.56	2416513
2011-10-06	15.48	16.26	15.16	16.14	1851256
2011-10-07	16.28	16.55	15.63	15.91	1609412
2011-10-10	16.29	17.21	16.11	16.88	1659105
2011-10-11	16.75	17.48	16.65	17.33	1742027
2011-10-12	17.53	18.14	17.28	17.90	2741852
2011-10-13	17.76	18.32	17.53	17.96	2651442
2011-10-14	18.19	18.33	17.50	18.03	1425245
2011-10-17	17.82	17.99	17.54	17.65	1218127
2011-10-18	17.71	18.22	16.90	17.82	1557309
2011-10-19	17.90	18.06	17.20	17.30	1347002
2011-10-20	17.35	17.74	16.88	17.67	1623712
2011-10-21	18.13	18.13	17.74	18.05	1288686
2011-10-24	18.07	19.31	18.07	19.20	2126491
2011-10-25	18.98	19.12	18.01	18.03	1607389
2011-10-26	18.46	18.95	17.54	18.79	2255484
2011-10-27	19.74	21.15	18.51	19.79	3757650
2011-10-28	19.02	19.25	18.00	18.14	2139261
2011-10-31	17.66	17.98	17.43	17.66	2184608
2011-11-01	16.80	17.26	16.49	16.80	1860171
2011-11-02	17.20	17.50	16.61	17.23	1566097
2011-11-03	17.58	17.65	16.83	17.53	1543738
2011-11-04	17.29	17.50	17.00	17.30	1244225
2011-11-07	17.32	17.45	16.83	17.23	1121521
2011-11-08	17.35	17.55	16.66	17.17	1283161
2011-11-09	16.60	16.76	16.26	16.30	1635760
2011-11-10	16.71	17.27	16.47	16.84	1477936
2011-11-11	17.13	17.61	16.98	17.24	884096
2011-11-14	17.15	17.19	16.70	16.78	575452
2011-11-15	16.60	17.30	16.50	17.15	636257
2011-11-16	16.87	17.59	16.79	16.82	919510
2011-11-17	16.77	16.92	16.20	16.51	1038680
2011-11-18	16.44	16.71	16.21	16.57	1200791
2011-11-21	16.05	16.45	16.05	16.20	1802731
2011-11-22	16.07	16.53	15.95	16.18	1037079
2011-11-23	15.96	16.10	15.71	15.71	1232153
2011-11-25	15.61	15.79	15.27	15.28	391101
2011-11-28	15.91	16.75	15.83	16.70	1217430
2011-11-29	16.80	17.17	16.56	17.04	1347622
2011-11-30	17.78	18.63	17.71	18.62	2261561
2011-12-01	18.53	18.75	18.18	18.29	2549253
2011-12-02	18.61	18.62	18.06	18.09	1449131
2011-12-05	18.45	19.00	18.31	18.38	1728292
2011-12-06	18.48	18.63	18.20	18.45	837750
2011-12-07	18.29	18.49	18.00	18.25	1303534
2011-12-08	18.03	18.07	17.18	17.21	1304885
2011-12-09	17.22	17.84	17.14	17.65	1697890
2011-12-12	17.35	17.57	17.14	17.52	851240
2011-12-13	17.72	17.87	16.44	16.61	870523
2011-12-14	16.48	16.71	16.26	16.27	1030052
2011-12-15	16.58	16.95	16.49	16.56	1157159
2011-12-16	16.78	17.04	16.62	16.87	1339788
2011-12-19	17.01	17.03	15.92	15.97	1033438
2011-12-20	16.35	16.97	16.35	16.90	733718
2011-12-21	16.81	16.99	16.36	16.89	658038
2011-12-22	17.13	17.81	17.12	17.54	1237529
2011-12-23	17.66	18.31	17.56	18.29	597372
2011-12-27	18.22	18.36	17.95	18.13	531780
2011-12-28	18.13	18.22	17.62	17.64	457632
2011-12-29	17.76	18.20	17.76	18.14	489899
2011-12-30	18.10	18.42	18.01	18.06	363572
2012-01-03	18.59	18.83	18.45	18.63	901848
2012-01-04	18.45	18.66	18.28	18.49	789943
2012-01-05	18.15	19.01	18.04	18.86	715015
2012-01-06	18.95	19.00	18.63	18.90	660387
2012-01-09	18.96	19.00	18.50	18.60	999038
2012-01-10	18.90	19.51	18.82	19.44	976116
2012-01-11	19.34	19.64	19.10	19.12	1018408
2012-01-12	19.23	19.86	19.23	19.73	920277
2012-01-13	19.46	20.38	19.35	20.16	1647435
2012-01-17	20.47	20.56	19.91	20.09	1415450
2012-01-18	20.04	20.35	19.92	20.29	787879
2012-01-19	20.40	20.60	20.23	20.42	478390
2012-01-20	20.44	20.97	20.38	20.76	1289630
2012-01-23	20.85	21.22	20.67	21.08	1701047
2012-01-24	20.87	21.62	20.75	21.59	1263993
2012-01-25	21.45	21.81	21.25	21.61	1292593
2012-01-26	22.40	23.31	20.85	20.92	3418869
2012-01-27	20.92	21.18	20.78	20.96	1570903
2012-01-30	20.74	21.03	20.59	20.97	1495966
2012-01-31	21.36	21.44	21.10	21.34	1313960
2012-02-01	21.59	22.32	21.45	22.07	1676133
2012-02-02	22.33	22.70	21.84	22.24	1320034
2012-02-03	22.75	23.81	22.69	23.39	2665933
2012-02-06	23.13	23.45	22.91	23.36	1087635
2012-02-07	23.18	23.36	22.93	23.19	1152880
2012-02-08	23.36	23.58	22.56	22.59	1737426
2012-02-09	22.73	22.98	22.39	22.80	1344024
2012-02-10	22.53	23.03	22.40	22.94	1273713
2012-02-13	23.36	23.90	23.30	23.82	1712642
2012-02-14	23.61	23.79	23.41	23.79	815397
2012-02-15	23.87	24.05	23.67	23.84	1296531
2012-02-16	23.78	24.52	23.50	24.43	1934323
2012-02-17	24.62	24.66	23.94	24.47	1073553
2012-02-21	24.53	24.53	23.50	23.56	1326310
2012-02-22	23.58	23.71	23.19	23.25	1369827
2012-02-23	23.25	23.86	23.05	23.83	826507
2012-02-24	23.81	24.34	23.74	24.16	838225
2012-02-27	23.85	24.13	23.35	23.96	702058
2012-02-28	23.93	24.67	23.83	24.55	819528
2012-02-29	24.59	24.82	23.87	23.91	1111692
2012-03-01	23.95	24.05	22.52	22.70	2823812
2012-03-02	23.19	23.30	22.49	22.99	2849049
2012-03-05	22.97	23.09	22.70	22.94	746806
2012-03-06	22.54	22.55	21.65	21.87	1525663
2012-03-07	21.94	22.88	21.91	22.70	1679576
2012-03-08	23.00	23.52	22.55	23.44	1847413
2012-03-09	23.51	24.07	23.49	23.94	1560775
2012-03-12	23.83	24.24	23.57	23.89	880099
2012-03-13	24.16	24.76	24.01	24.73	964600
2012-03-14	24.70	25.20	24.70	25.20	1148097
2012-03-15	25.32	26.70	25.19	26.70	2417102
2012-03-16	26.70	27.00	26.30	26.30	2792238
2012-03-19	26.16	26.27	25.69	26.16	1144819
2012-03-20	25.85	26.35	25.71	25.75	983748
2012-03-21	25.74	26.13	25.57	25.89	1301030
2012-03-22	25.50	25.68	24.81	25.29	1292278
2012-03-23	25.28	25.59	24.73	25.49	2330682
2012-03-26	25.92	26.57	25.92	26.45	1425170
2012-03-27	26.47	27.00	26.45	26.46	1533836
2012-03-28	26.44	26.50	25.31	25.93	1633981
2012-03-29	25.62	25.79	25.00	25.69	897336
2012-03-30	26.00	26.01	25.47	25.75	774174
2012-04-02	25.65	26.30	25.51	26.07	991734
2012-04-03	25.94	26.27	25.71	25.86	1137133
2012-04-04	25.51	25.63	25.23	25.54	953234
2012-04-05	25.48	25.97	25.48	25.83	760830
2012-04-09	25.28	25.31	24.49	24.92	1294322
2012-04-10	24.84	25.00	23.85	24.11	1949769
2012-04-11	24.53	24.79	24.33	24.70	1078918
2012-04-12	24.72	25.70	24.72	25.30	904990
2012-04-13	25.19	25.36	24.55	25.19	958634
2012-04-16	25.38	25.60	24.70	25.22	1101217
2012-04-17	25.51	25.82	25.17	25.19	1026596
2012-04-18	25.08	25.68	24.90	25.43	883771
2012-04-19	25.53	25.74	24.71	24.95	942523
2012-04-20	25.36	26.79	25.27	25.99	1914912
2012-04-23	25.50	25.88	24.85	25.80	1595703
2012-04-24	25.80	26.24	25.69	26.04	1218684
2012-04-25	26.50	26.94	26.31	26.90	1523060
2012-04-26	24.53	27.00	24.33	26.67	5664819
2012-04-27	26.92	27.40	26.35	27.04	1881753
2012-04-30	26.82	26.95	26.00	26.29	1385213
2012-05-01	26.29	27.02	25.86	26.13	1200285
2012-05-02	25.81	26.94	25.64	26.51	1392007
2012-05-03	26.52	26.56	25.70	25.91	1629392
2012-05-04	25.68	25.78	24.62	24.95	1870099
2012-05-07	24.86	25.12	24.61	24.67	1213134
2012-05-08	24.42	24.42	23.32	23.85	2221923
2012-05-09	23.39	24.16	23.31	23.84	2520625
2012-05-10	24.15	24.57	23.89	24.50	1451494
2012-05-11	24.16	24.57	23.83	23.95	1686600
2012-05-14	23.62	23.64	22.93	23.03	2013634
2012-05-15	22.96	23.96	22.83	23.29	2101753
2012-05-16	23.47	23.85	22.61	22.71	2603031
2012-05-17	22.84	22.86	20.87	21.15	4610390
2012-05-18	21.25	21.52	20.62	21.19	2195226
2012-05-21	21.20	21.87	21.01	21.43	2103218
2012-05-22	21.64	22.32	21.52	22.07	1928891
2012-05-23	21.74	22.89	21.57	22.75	2413656
2012-05-24	22.74	22.84	21.66	22.03	2462437
2012-05-25	22.08	22.14	21.79	22.00	1049115
2012-05-29	22.31	22.89	22.17	22.68	1132011
2012-05-30	22.43	22.43	21.55	21.90	1315241
2012-05-31	21.80	21.99	21.09	21.90	2570149
2012-06-01	21.16	21.47	20.21	20.41	2569712
2012-06-04	20.46	20.68	19.35	19.83	3859542
2012-06-05	19.74	20.25	19.65	20.20	1464884
2012-06-06	20.44	20.72	20.10	20.69	1641937
2012-06-07	21.08	21.22	20.35	20.60	1391885
2012-06-08	20.49	21.13	20.39	21.04	933015
2012-06-11	21.31	21.43	20.16	20.22	1153063
2012-06-12	20.39	21.19	20.38	21.05	1384262
2012-06-13	20.81	20.81	19.98	20.12	2152137
2012-06-14	20.17	20.89	20.00	20.83	1468166
2012-06-15	20.88	21.26	20.70	21.16	1194410
2012-06-18	20.89	21.08	20.45	20.52	1363548
2012-06-19	20.74	22.00	20.74	21.65	1890064
2012-06-20	21.64	21.71	21.08	21.59	1345394
2012-06-21	21.70	21.70	20.68	20.96	1300583
2012-06-22	21.19	22.17	21.17	21.34	1836230
2012-06-25	21.01	21.15	20.32	20.74	699015
2012-06-26	20.81	21.02	20.26	20.35	1187246
2012-06-27	20.28	20.77	19.82	20.64	1521099
2012-06-28	20.45	21.26	20.39	21.26	1139058
2012-06-29	21.75	22.37	21.75	22.22	2026639
2012-07-02	22.31	22.56	22.09	22.41	1177854
2012-07-03	22.21	22.85	22.21	22.85	657795
2012-07-05	22.74	23.34	22.72	23.15	1239241
2012-07-06	22.78	22.83	21.85	22.42	870817
2012-07-09	22.42	22.69	22.10	22.23	1238735
2012-07-10	22.46	22.85	21.95	22.15	897764
2012-07-11	22.15	22.30	21.27	21.64	657848
2012-07-12	21.36	21.46	20.76	21.32	1064391
2012-07-13	21.38	22.30	21.27	22.26	1173180
2012-07-16	22.11	22.59	21.97	22.45	877871
2012-07-17	22.62	22.92	22.17	22.79	587385
2012-07-18	22.64	22.98	22.48	22.60	801343
2012-07-19	22.72	23.13	22.51	22.99	783410
2012-07-20	22.51	22.73	22.13	22.20	787483
2012-07-23	21.59	21.97	21.33	21.45	1037423
2012-07-24	21.65	21.67	20.25	20.54	1674255
2012-07-25	20.75	20.86	19.90	20.42	1574390
2012-07-26	20.98	21.34	19.41	20.21	2708325
2012-07-27	20.51	21.76	20.35	21.53	2102221
2012-07-30	21.53	22.30	21.42	22.24	1257207
2012-07-31	22.20	22.49	21.76	21.99	829653
2012-08-01	22.15	22.25	20.93	20.98	1010990
2012-08-02	20.80	20.98	20.20	20.53	1202685
2012-08-03	21.15	21.80	21.07	21.66	1316548
2012-08-06	21.81	22.49	21.78	22.11	967433
2012-08-07	22.39	23.32	22.15	22.97	1122029
2012-08-08	22.74	22.92	22.48	22.55	1160821
2012-08-09	22.56	23.02	22.56	22.93	851336
2012-08-10	22.82	22.88	22.49	22.76	654656
2012-08-13	22.64	22.80	22.31	22.52	676279
2012-08-14	22.65	22.97	22.51	22.62	501008
2012-08-15	22.48	22.64	22.18	22.51	497595
2012-08-16	22.44	22.93	22.20	22.85	665123
2012-08-17	22.80	23.23	22.57	23.13	1028045
2012-08-20	22.97	23.38	22.76	22.98	568390
2012-08-21	23.15	23.60	23.04	23.29	827323
2012-08-22	23.21	23.65	23.15	23.50	806299
2012-08-23	23.51	23.55	22.97	23.22	501285
2012-08-24	23.09	23.99	23.08	23.82	811768
2012-08-27	23.94	23.99	22.98	23.14	765074
2012-08-28	23.18	23.55	23.03	23.42	555677
2012-08-29	23.56	24.00	23.46	23.86	829515
2012-08-30	23.63	23.78	23.34	23.56	895081
2012-08-31	23.82	23.89	23.30	23.69	546048
2012-09-04	23.61	23.80	23.11	23.53	672584
2012-09-05	23.48	23.69	23.01	23.01	1050923
2012-09-06	23.32	23.82	23.17	23.82	2092740
2012-09-07	23.96	24.82	23.92	24.72	865388
2012-09-10	24.62	24.99	24.55	24.96	1052390
2012-09-11	24.87	24.95	24.27	24.64	1353384
2012-09-12	24.62	24.74	23.95	24.14	882823
2012-09-13	24.10	25.28	23.82	25.18	1515351
2012-09-14	25.36	25.67	25.17	25.46	813757
2012-09-17	25.28	25.28	24.81	25.05	679110
2012-09-18	25.02	25.12	24.18	24.41	805377
2012-09-19	24.55	24.55	23.61	23.74	1714415
2012-09-20	23.62	23.70	22.99	23.70	1108305
2012-09-21	24.02	24.16	23.81	23.95	774770
2012-09-24	23.75	23.85	23.30	23.67	624926
2012-09-25	23.83	23.91	23.04	23.10	767322
2012-09-26	23.11	23.19	22.56	22.87	922237
2012-09-27	23.11	23.11	22.63	22.85	870025
2012-09-28	22.75	22.85	22.32	22.63	1204379
2012-10-01	22.80	22.80	22.36	22.50	1077953
2012-10-02	22.62	23.21	22.46	22.87	801042
2012-10-03	22.90	23.30	22.59	23.01	424549
2012-10-04	23.10	23.51	22.90	23.30	426661
2012-10-05	23.47	24.09	23.46	23.78	782327
2012-10-08	23.57	23.75	23.52	23.60	414196
2012-10-09	23.55	23.63	23.03	23.09	625188
2012-10-10	23.07	23.14	22.74	22.81	584758
2012-10-11	23.14	23.31	22.66	23.25	758565
2012-10-12	23.31	23.62	23.04	23.25	780864
2012-10-15	23.32	23.90	23.06	23.55	636135
2012-10-16	23.82	24.37	23.71	24.22	1336130
2012-10-17	24.31	24.37	23.85	24.10	681382
2012-10-18	24.15	24.22	23.58	23.78	843502
2012-10-19	23.58	23.87	22.69	22.72	1393434
2012-10-22	22.62	22.70	21.78	21.91	1708185
2012-10-23	21.51	21.97	21.39	21.55	1343958
2012-10-24	21.74	22.05	21.08	21.24	1726990
2012-10-25	21.62	23.68	21.62	23.63	2318588
2012-10-26	23.66	23.66	22.69	23.05	1442993
2012-10-31	23.13	23.72	23.13	23.59	1002934
2012-11-01	23.58	24.52	23.53	24.43	815293
2012-11-02	24.64	24.82	24.36	24.48	827042
2012-11-05	24.44	25.42	24.27	25.17	1013105
2012-11-06	25.36	25.88	25.22	25.76	846906
2012-11-07	25.34	25.41	24.94	25.15	1131314
2012-11-08	25.39	25.55	24.63	24.79	980695
2012-11-09	24.65	25.97	24.58	25.77	1545899
2012-11-12	25.74	25.97	25.30	25.30	923891
2012-11-13	24.99	25.97	24.93	25.64	1036770
2012-11-14	25.71	25.84	24.26	24.36	980227
2012-11-15	24.38	24.74	23.96	24.07	780702
2012-11-16	24.09	24.10	23.57	24.01	806537
2012-11-19	24.32	25.13	24.32	25.08	1149391
2012-11-20	24.95	25.08	24.50	24.59	632130
2012-11-21	24.78	24.88	24.48	24.68	458401
2012-11-23	24.85	25.08	24.70	24.91	190673
2012-11-26	24.78	24.89	24.39	24.59	530565
2012-11-27	24.47	25.46	24.43	25.24	791144
2012-11-28	25.13	25.52	24.96	25.44	1026296
2012-11-29	25.62	25.88	25.48	25.77	597858
2012-11-30	25.78	25.85	25.46	25.77	678508
2012-12-03	25.96	26.15	25.58	25.83	680890
2012-12-04	25.79	26.47	25.71	26.45	993952
2012-12-05	26.52	26.58	26.06	26.15	968298
2012-12-06	26.09	26.60	26.01	26.59	739111
2012-12-07	26.78	27.22	25.68	25.76	1099698
2012-12-10	25.69	26.29	25.69	26.21	538133
2012-12-11	26.46	26.58	26.16	26.44	515352
2012-12-12	26.60	26.85	26.31	26.39	621795
2012-12-13	26.36	26.44	25.79	26.03	572809
2012-12-14	26.02	26.28	25.97	26.16	490354
2012-12-17	26.27	26.61	25.98	26.57	708187
2012-12-18	26.78	27.21	26.50	27.21	717136
2012-12-19	27.30	27.97	27.12	27.66	986701
2012-12-20	27.75	28.27	27.63	28.05	921637
2012-12-21	27.77	28.17	27.62	27.75	2434549
2012-12-24	27.80	27.95	27.55	27.60	350882
2012-12-26	27.71	27.86	27.36	27.50	744596
2012-12-27	27.57	27.63	27.00	27.45	940874
2012-12-28	27.14	27.55	27.06	27.49	685626
2012-12-31	27.46	29.23	27.37	29.09	1855366
2013-01-02	30.27	31.31	30.10	31.15	3081845
2013-01-03	31.32	31.57	30.67	31.51	1471728
2013-01-04	31.80	31.99	31.26	31.49	1125846
2013-01-07	31.23	31.39	30.85	31.26	674476
2013-01-08	31.18	31.32	30.65	30.92	835367
2013-01-09	31.11	31.70	30.95	31.44	792007
2013-01-10	31.73	31.74	30.89	31.19	993779
2013-01-11	31.23	31.29	30.87	31.04	932510
2013-01-14	30.98	31.36	30.79	30.98	477267
2013-01-15	30.61	31.47	30.61	31.41	533468
2013-01-16	31.33	31.47	31.03	31.29	452567
2013-01-17	31.57	32.24	31.57	32.02	1414271
2013-01-18	32.00	32.07	31.48	32.07	837492
2013-01-22	32.16	32.98	31.97	32.97	1205111
2013-01-23	32.83	33.29	32.61	32.81	2097070
2013-01-24	34.50	36.37	32.78	35.22	4937983
2013-01-25	35.18	36.01	35.02	35.95	1729655
2013-01-28	35.95	36.62	35.95	36.35	1409741
2013-01-29	36.09	36.22	35.81	36.02	1689447
2013-01-30	35.87	36.35	35.86	36.03	1102167
2013-01-31	35.97	36.28	35.61	36.16	824993
2013-02-01	36.34	36.70	36.15	36.19	1040654
2013-02-04	35.76	35.77	34.59	34.65	1762784
2013-02-05	35.01	35.86	34.79	35.74	1039580
2013-02-06	35.45	36.04	35.22	35.70	764454
2013-02-07	35.70	36.07	35.25	35.95	745201
2013-02-08	36.01	36.30	35.76	36.00	559036
2013-02-11	35.94	36.55	35.80	36.50	635361
2013-02-12	36.50	36.95	36.38	36.68	708670
2013-02-13	36.64	36.87	35.49	36.42	753431
2013-02-14	36.32	37.04	36.32	36.70	563352
2013-02-15	36.85	37.37	36.21	36.34	929835
2013-02-19	36.43	37.31	36.43	37.23	846862
2013-02-20	37.18	37.30	36.13	36.15	924269
2013-02-21	36.08	36.25	35.30	35.60	787542
2013-02-22	35.95	36.57	35.95	36.30	717806
2013-02-25	36.53	36.65	35.21	35.28	797736
2013-02-26	35.63	35.83	34.67	35.05	1227452
2013-02-27	35.11	36.59	35.07	36.07	902436
2013-02-28	36.06	37.02	36.05	36.44	440129
2013-03-01	36.09	36.50	35.67	36.30	823578
2013-03-04	36.05	36.29	35.84	36.00	590000
2013-03-05	36.17	36.36	35.36	35.41	1224075
2013-03-06	35.59	36.32	35.50	35.70	641758
2013-03-07	35.74	35.79	35.12	35.21	740870
2013-03-08	35.62	35.67	34.80	35.43	859947
2013-03-11	35.24	35.70	35.15	35.40	449605
2013-03-12	35.27	35.27	34.39	34.50	801033
2013-03-13	34.45	34.74	34.19	34.44	755862
2013-03-14	34.62	34.96	34.55	34.82	1161427
2013-03-15	34.75	35.17	34.30	34.35	1741900
2013-03-18	33.78	34.28	33.46	33.99	620675
2013-03-19	34.05	34.29	33.36	33.95	1223613
2013-03-20	34.14	35.20	34.11	34.81	929356
2013-03-21	34.53	34.69	33.53	34.04	711262
2013-03-22	34.33	34.64	34.02	34.33	496273
2013-03-25	34.41	35.13	33.58	33.78	937128
2013-03-26	34.20	34.61	33.67	34.25	417831
2013-03-27	33.89	34.20	33.80	34.05	422357
2013-03-28	34.13	34.39	33.73	34.22	639185
2013-04-01	34.17	34.37	32.91	33.00	750917
2013-04-02	33.21	33.43	32.18	32.20	870543
2013-04-03	32.27	32.36	31.22	31.52	1122275
2013-04-04	31.55	32.15	31.55	32.15	567075
2013-04-05	31.47	32.17	31.35	32.12	1146629
2013-04-08	32.10	32.92	32.05	32.92	716737
2013-04-09	32.44	32.73	32.40	32.57	860457
2013-04-10	32.60	32.99	32.56	32.91	554392
2013-04-11	32.80	33.08	32.74	32.91	765416
2013-04-12	32.76	33.18	32.29	32.50	1042495
2013-04-15	32.24	32.53	30.50	30.64	896785
2013-04-16	31.00	31.63	30.65	31.62	640572
2013-04-17	31.21	31.65	30.95	31.34	1187241
2013-04-18	31.46	31.48	30.29	30.42	661718
2013-04-19	30.56	32.30	30.56	31.93	1288619
2013-04-22	31.88	31.98	30.79	31.56	464271
2013-04-23	31.77	32.57	31.73	32.54	910372
2013-04-24	32.49	32.99	32.02	32.60	925990
2013-04-25	34.67	36.79	32.15	34.51	2311584
2013-04-26	33.92	33.92	32.85	33.52	1568674
2013-04-29	33.44	33.50	31.39	31.64	2175256
2013-04-30	31.63	31.90	31.07	31.66	1454809
2013-05-01	31.40	31.68	30.53	30.64	1372010
2013-05-02	30.80	31.61	30.61	31.43	1308717
2013-05-03	31.90	32.80	31.72	32.46	1579449
2013-05-06	32.57	33.87	32.38	33.72	1382724
2013-05-07	34.44	35.10	34.03	35.02	1960016
2013-05-08	34.92	35.68	34.84	35.40	1472417
2013-05-09	35.37	35.69	34.28	34.37	861231
2013-05-10	34.40	35.08	34.32	35.00	776977
2013-05-13	34.81	35.14	34.37	34.55	590590
2013-05-14	34.83	35.09	34.06	34.26	1524930
2013-05-15	33.63	33.97	32.41	33.47	2381684
2013-05-16	33.44	33.73	32.74	32.86	752134
2013-05-17	32.99	33.78	32.95	33.77	828101
2013-05-20	33.71	34.35	33.55	34.17	753698
2013-05-21	34.18	35.00	33.92	34.78	1231207
2013-05-22	34.77	35.38	33.48	33.69	1092767
2013-05-23	33.06	34.33	32.80	34.33	988001
2013-05-24	34.00	34.00	33.12	33.34	728778
2013-05-28	33.93	34.33	33.28	33.49	826654
2013-05-29	33.04	33.40	32.85	33.14	555193
2013-05-30	33.30	33.63	32.66	33.49	742933
2013-05-31	33.11	34.23	32.80	33.57	569996
2013-06-03	33.64	34.13	32.83	33.35	1078620
2013-06-04	33.45	33.82	32.61	33.05	836642
2013-06-05	33.05	33.05	32.00	32.23	671904
2013-06-06	32.19	32.46	31.87	32.32	761706
2013-06-07	32.54	33.29	32.30	33.22	547573
2013-06-10	33.32	33.51	32.54	32.82	750329
2013-06-11	32.32	33.04	31.89	31.90	932506
2013-06-12	32.25	32.48	31.53	31.55	948318
2013-06-13	31.55	32.02	31.02	31.90	794346
2013-06-14	31.70	31.70	30.57	30.65	1676715
2013-06-17	30.97	31.17	30.58	30.97	1006806
2013-06-18	30.96	31.73	30.72	31.65	875153
2013-06-19	31.72	31.82	31.28	31.40	658407
2013-06-20	30.77	31.08	30.50	30.79	945876
2013-06-21	31.02	31.31	29.92	31.17	1522806
2013-06-24	30.69	31.08	29.99	30.65	1335606
2013-06-25	31.09	31.43	30.85	31.31	909173
2013-06-26	31.65	31.87	31.08	31.77	666185
2013-06-27	32.08	33.09	31.98	32.50	722761
2013-06-28	32.38	32.70	31.92	31.95	1198115
2013-07-01	32.21	33.43	32.21	33.32	959199
2013-07-02	33.26	33.61	32.64	32.80	996838
2013-07-03	32.47	32.65	32.16	32.36	832794
2013-07-05	32.84	33.75	32.35	33.72	638014
2013-07-08	33.90	34.24	33.48	33.74	543341
2013-07-09	33.96	34.46	33.70	34.04	826254
2013-07-10	33.98	34.53	33.93	34.48	797597
2013-07-11	35.13	35.13	34.69	34.92	769824
2013-07-12	34.82	35.59	34.68	35.50	1141362
2013-07-15	35.49	35.78	35.25	35.47	549110
2013-07-16	35.47	35.68	34.81	35.01	716621
2013-07-17	35.18	35.74	34.99	35.26	668085
2013-07-18	35.37	36.68	35.27	36.53	1260443
2013-07-19	36.28	36.28	33.84	34.05	2343472
2013-07-22	34.06	34.23	32.93	33.28	1913668
2013-07-23	33.53	33.53	32.57	33.10	1661950
2013-07-24	33.26	33.57	32.72	33.10	1173251
2013-07-25	34.79	37.04	34.52	36.33	3247747
2013-07-26	35.90	36.87	35.90	36.67	1078606
2013-07-29	36.67	36.72	35.93	36.42	1107185
2013-07-30	36.53	37.21	36.52	36.69	931009
2013-07-31	36.85	37.98	36.73	37.75	1277186
2013-08-01	37.80	39.00	37.78	38.98	1313522
2013-08-02	38.90	39.48	38.46	39.25	1326699
2013-08-05	39.12	39.86	38.83	39.26	1140840
2013-08-06	39.27	39.36	38.57	39.21	966881
2013-08-07	38.93	39.17	38.31	38.43	811645
2013-08-08	38.80	39.01	38.12	38.18	800896
2013-08-09	38.13	38.95	38.05	38.56	833649
2013-08-12	38.20	38.68	38.07	38.30	617574
2013-08-13	38.39	38.61	37.93	38.51	713027
2013-08-14	38.48	38.48	37.64	37.69	699508
2013-08-15	37.23	37.23	36.29	36.44	796157
2013-08-16	36.27	36.82	36.18	36.38	632631
2013-08-19	36.38	36.52	36.04	36.08	500464
2013-08-20	36.15	37.03	36.10	36.94	1011149
2013-08-21	36.83	37.21	36.60	36.94	575992
2013-08-22	37.06	37.66	37.06	37.34	338095
2013-08-23	37.38	37.66	36.96	37.64	583235
2013-08-26	37.65	37.77	37.16	37.23	360940
2013-08-27	36.56	36.63	35.43	35.64	810138
2013-08-28	35.63	36.17	35.40	36.05	427157
2013-08-29	35.94	36.78	35.79	36.54	264552
2013-08-30	36.65	36.77	36.09	36.36	568312
2013-09-03	36.98	37.75	36.45	36.70	531707
2013-09-04	36.75	38.09	36.68	37.64	685912
2013-09-05	37.69	38.22	37.40	38.18	581915
2013-09-06	38.41	38.50	37.67	38.22	572293
2013-09-09	38.17	39.05	38.17	39.01	739842
2013-09-10	39.10	39.80	39.10	39.66	698299
2013-09-11	39.62	39.62	38.86	39.00	488480
2013-09-12	38.89	39.14	38.23	38.29	412937
2013-09-13	39.01	39.81	38.83	39.67	854513
2013-09-16	40.00	40.75	39.98	40.50	1031509
2013-09-17	40.46	40.83	40.31	40.52	959531
2013-09-18	40.64	41.05	39.83	40.76	872814
2013-09-19	40.79	40.79	39.77	39.78	1074640
2013-09-20	39.95	40.00	38.98	39.00	1484564
2013-09-23	38.90	39.00	37.77	38.88	1133549
2013-09-24	38.98	39.65	38.82	39.00	814061
2013-09-25	39.16	39.92	38.98	39.39	737508
2013-09-26	39.61	40.05	39.28	39.73	767179
2013-09-27	39.45	40.20	39.07	39.92	554505
2013-09-30	39.23	40.20	39.07	39.91	509572
2013-10-01	39.88	40.95	39.68	40.72	799252
2013-10-02	40.32	41.06	40.10	41.06	631114
2013-10-03	41.06	42.10	40.75	41.02	915808
2013-10-04	40.94	41.46	40.67	41.38	683518
2013-10-07	40.95	41.34	40.46	40.46	723671
2013-10-08	40.74	41.20	39.49	39.50	1040517
2013-10-09	40.32	40.47	39.03	39.09	1169447
2013-10-10	39.89	40.92	39.57	40.57	1092750
2013-10-11	40.47	41.71	40.30	41.71	716616
2013-10-14	41.28	42.68	40.96	42.66	839324
2013-10-15	42.52	42.52	41.51	42.11	892476
2013-10-16	42.27	42.77	41.87	42.76	683658
2013-10-17	42.45	43.51	42.19	43.40	1204181
2013-10-18	43.84	44.78	43.56	44.69	1306362
2013-10-21	44.65	44.90	43.93	44.54	1118521
2013-10-22	44.81	45.03	44.04	44.40	891023
2013-10-23	44.19	44.66	43.99	44.39	1077911
2013-10-24	44.55	45.42	43.08	44.92	2117807
2013-10-25	45.10	45.57	44.74	45.57	1185399
2013-10-28	45.55	45.58	44.53	45.20	1023640
2013-10-29	45.16	45.77	44.65	45.46	1022667
2013-10-30	45.44	45.45	44.71	45.29	804452
2013-10-31	45.16	45.43	44.58	45.13	1118859
2013-11-01	45.04	46.00	44.95	45.16	849207
2013-11-04	45.24	46.19	45.24	46.09	846181
2013-11-05	45.66	46.37	45.18	46.19	506181
2013-11-06	46.46	46.56	45.31	45.80	504404
2013-11-07	46.00	46.48	44.59	44.61	701068
2013-11-08	44.58	45.73	44.46	45.04	1120717
2013-11-11	45.05	45.91	44.99	45.44	996871
2013-11-12	45.33	45.54	43.42	44.07	2134508
2013-11-13	43.40	44.73	43.32	44.56	1195899
2013-11-14	44.63	45.15	44.06	45.04	641879
2013-11-15	45.03	45.53	44.83	45.41	505951
2013-11-18	45.40	45.78	44.08	44.26	573542
2013-11-19	44.16	44.60	44.00	44.22	734869
2013-11-20	44.36	44.53	44.08	44.19	502155
2013-11-21	44.49	44.96	44.35	44.79	787953
2013-11-22	44.86	45.00	44.42	44.78	432050
2013-11-25	44.99	45.20	44.50	45.14	479316
2013-11-26	45.23	45.58	45.07	45.49	453328
2013-11-27	45.47	45.77	45.14	45.70	466952
2013-11-29	45.95	45.99	45.48	45.70	372456
2013-12-02	45.59	45.89	44.91	45.03	478842
2013-12-03	44.82	45.06	44.25	44.55	626247
2013-12-04	44.25	44.72	43.66	44.06	849093
2013-12-05	44.53	44.63	43.76	44.49	558236
2013-12-06	45.11	45.87	44.89	45.67	534791
2013-12-09	45.65	46.72	45.65	46.48	933683
2013-12-10	46.38	47.08	46.26	46.28	565206
2013-12-11	46.21	46.21	44.38	44.85	1078536
2013-12-12	44.97	46.38	44.93	46.36	1667538
2013-12-13	46.54	46.85	45.83	46.05	1313531
2013-12-16	46.25	46.42	45.64	45.72	1295523
2013-12-17	45.62	45.87	44.98	45.87	1205052
2013-12-18	45.82	46.21	44.86	46.12	1080445
2013-12-19	45.91	45.91	44.98	45.38	1569488
2013-12-20	45.60	45.98	45.32	45.37	9081266
2013-12-23	45.65	45.99	45.11	45.83	1151753
2013-12-24	45.94	46.25	45.68	45.87	313075
2013-12-26	46.15	46.33	45.70	45.70	470576
2013-12-27	46.00	46.97	45.39	45.71	613617
2013-12-30	45.56	45.70	45.19	45.31	813955
2013-12-31	45.43	46.15	45.25	46.06	733545
2014-01-02	45.78	45.85	45.21	45.31	582960
2014-01-03	45.37	45.75	45.27	45.28	756696
2014-01-06	45.49	46.24	45.13	45.54	805016
2014-01-07	45.62	46.42	45.27	45.75	813533
2014-01-08	45.66	46.12	45.55	45.83	1131146
2014-01-09	46.11	46.25	45.08	45.86	678180
2014-01-10	45.88	46.00	45.42	45.70	616644
2014-01-13	45.56	45.88	43.92	44.07	744204
2014-01-14	44.31	45.33	44.19	45.24	1027834
2014-01-15	45.33	45.47	44.85	45.04	574011
2014-01-16	44.89	45.03	43.92	44.14	789801
2014-01-17	44.18	44.18	42.96	43.01	935808
2014-01-21	43.37	43.55	42.41	42.51	855333
2014-01-22	42.62	43.22	42.27	43.08	773861
2014-01-24	42.36	42.36	41.40	41.41	1177285
2014-01-27	41.55	41.68	40.12	40.66	918566
2014-01-28	40.62	41.58	40.55	41.15	1032354
2014-01-29	40.71	41.08	40.14	40.42	831152
2014-01-30	41.88	44.50	41.80	42.51	2044496
2014-01-31	41.48	42.52	41.26	41.46	1413913
2014-02-03	41.47	41.64	40.02	40.44	2094136
2014-02-04	40.56	40.78	39.49	40.61	2049450
2014-02-05	40.35	40.46	39.29	40.13	1002966
2014-02-06	40.27	41.26	40.27	41.15	893361
2014-02-07	41.46	42.27	41.09	41.81	947264
2014-02-10	41.81	42.13	41.42	42.09	852220
2014-02-11	42.07	42.42	41.83	42.19	457327
2014-02-12	42.28	42.70	42.01	42.43	768485
2014-02-13	42.01	43.14	42.00	43.04	826930
2014-02-14	43.07	43.46	42.76	43.31	664615
2014-02-18	43.34	43.91	43.06	43.21	814449
2014-02-19	43.00	43.77	42.92	43.26	1067770
2014-02-20	43.20	43.64	42.88	43.15	674142
2014-02-21	43.26	43.33	42.92	43.23	782807
2014-02-24	43.35	44.14	43.34	43.61	583139
2014-02-25	43.85	43.88	43.27	43.70	651700
2014-02-26	43.87	44.89	43.87	44.67	715810
2014-02-27	44.63	44.88	44.21	44.71	234552
2014-02-28	44.85	45.26	44.46	44.79	815396
2014-03-03	44.34	44.81	43.96	44.73	1167233
2014-03-04	44.99	46.01	44.94	45.65	1344380
2014-03-05	45.54	45.83	45.22	45.68	695642
2014-03-06	45.89	46.00	45.54	45.79	889383
2014-03-07	46.05	46.26	45.45	45.74	597977
2014-03-10	45.70	46.04	45.34	45.94	716812
2014-03-11	45.97	46.14	45.29	45.44	513296
2014-03-12	45.11	45.39	44.90	45.38	545631
2014-03-13	45.54	45.75	44.44	44.63	694461
2014-03-14	44.53	45.18	44.43	44.74	652779
2014-03-17	44.91	45.79	44.83	45.38	666785
2014-03-18	45.43	46.03	45.20	45.99	771493
2014-03-19	45.96	46.33	45.75	46.08	735331
2014-03-20	45.99	46.78	45.97	46.74	924491
2014-03-21	46.82	47.69	46.52	46.67	1768740
2014-03-24	46.82	46.91	45.78	46.00	984120
2014-03-25	46.20	46.49	45.33	46.05	539689
2014-03-26	46.48	46.61	45.28	45.42	643872
2014-03-27	45.20	45.23	44.28	44.59	1046934
2014-03-28	44.61	45.51	44.48	44.65	696906
2014-03-31	44.92	45.65	44.79	45.29	554078
2014-04-01	45.44	46.37	45.33	46.23	934465
2014-04-02	46.32	47.06	45.77	46.53	882102
2014-04-03	46.50	46.62	45.92	46.06	841495
2014-04-04	46.38	46.40	44.63	44.63	824811
2014-04-07	44.32	44.44	42.65	43.02	1560706
2014-04-08	42.52	43.68	41.76	43.42	2777607
2014-04-09	43.69	43.96	42.77	43.93	1117733
2014-04-10	43.82	44.00	42.61	42.83	783443
2014-04-11	42.34	42.62	41.41	41.66	918787
2014-04-14	42.20	42.57	41.40	41.83	746111
2014-04-15	41.98	42.64	41.38	42.47	762793
2014-04-16	42.93	43.22	42.54	43.03	449408
2014-04-17	42.92	43.55	42.92	43.16	362220
2014-04-21	43.12	43.21	42.47	43.03	695581
2014-04-22	43.06	43.58	43.01	43.36	640681
2014-04-23	43.14	43.37	42.72	42.85	805242
2014-04-24	42.96	43.47	41.48	41.78	1485950
2014-04-25	41.47	41.72	40.28	41.05	1223716
2014-04-28	41.25	41.40	39.98	40.47	1690847
2014-04-29	40.54	40.63	39.30	40.33	1997649
2014-04-30	40.30	40.54	39.75	40.19	1048408
2014-05-01	40.33	40.91	40.09	40.63	1053920
2014-05-02	40.95	41.93	40.89	41.31	934614
2014-05-05	40.92	41.16	40.24	40.41	862329
2014-05-06	40.36	40.69	39.49	39.52	1212653
2014-05-07	39.58	39.69	38.53	39.29	1151285
2014-05-08	39.30	40.17	38.94	38.95	996296
2014-05-09	38.77	39.30	38.46	39.29	976993
2014-05-12	39.71	41.81	39.70	41.60	1829544
2014-05-13	41.60	41.85	41.32	41.46	1127156
2014-05-14	41.24	41.48	40.53	40.54	947871
2014-05-15	40.21	40.57	39.29	40.45	1427241
2014-05-16	40.71	41.51	40.67	41.26	1127077
2014-05-19	41.20	42.52	41.20	42.07	1112097
2014-05-20	41.85	41.97	41.01	41.27	1055867
2014-05-21	41.39	41.95	40.67	41.81	850195
2014-05-22	41.94	42.40	41.47	42.32	1160270
2014-05-23	42.40	43.29	42.04	43.24	917476
2014-05-27	43.57	43.97	43.35	43.80	891227
2014-05-28	43.67	44.03	43.31	43.56	715409
2014-05-29	43.57	43.87	43.30	43.79	410526
2014-05-30	43.89	43.89	42.98	43.10	717332
2014-06-02	43.33	43.33	42.27	42.78	432438
2014-06-03	42.58	42.64	42.09	42.39	597399
2014-06-04	42.15	42.27	41.64	42.09	771674
2014-06-05	42.31	42.51	41.70	42.29	964068
2014-06-06	42.61	43.00	42.34	42.95	1493565
2014-06-09	42.83	43.85	42.83	43.57	727061
2014-06-10	43.45	43.59	42.96	43.11	650103
2014-06-11	42.83	43.07	42.60	42.94	359111
2014-06-12	43.17	43.99	42.63	42.76	1353179
2014-06-13	43.01	43.01	42.24	42.39	426964
2014-06-16	42.26	42.71	41.84	42.31	749689
2014-06-17	42.35	43.05	41.78	42.88	826522
2014-06-18	42.80	43.01	42.27	42.39	1040464
2014-06-19	42.36	42.57	41.14	41.69	1707438
2014-06-20	41.62	42.29	41.36	41.76	1160708
2014-06-23	41.85	42.17	41.55	41.62	738604
2014-06-24	41.53	42.09	40.75	40.83	861804
2014-06-25	41.23	41.73	41.08	41.62	1744482
2014-06-26	41.79	42.08	41.43	41.89	963485
2014-06-27	41.82	42.25	41.65	42.19	1435206
2014-06-30	41.99	42.40	41.90	42.13	719108
2014-07-01	42.30	42.83	42.12	42.49	1241444
2014-07-02	42.42	42.43	41.86	41.94	926158
2014-07-03	42.06	42.82	42.06	42.68	351536
2014-07-07	42.62	42.80	42.24	42.25	677084
2014-07-08	42.23	42.23	41.61	41.98	830917
2014-07-09	41.99	42.48	41.69	41.69	480402
2014-07-10	41.06	41.41	40.66	41.12	642282
2014-07-11	41.11	42.01	41.11	41.81	1040699
2014-07-14	42.15	42.36	41.94	42.05	662897
2014-07-15	42.00	42.19	41.23	41.26	513515
2014-07-16	41.55	41.75	41.01	41.23	647967
2014-07-17	40.78	41.11	40.23	40.30	1126892
2014-07-18	40.61	41.50	40.60	41.00	1273422
2014-07-21	40.66	41.21	40.61	41.16	557431
2014-07-22	41.54	42.16	41.45	41.85	822637
2014-07-23	41.85	42.03	41.44	41.79	964795
2014-07-24	42.48	44.30	42.29	43.00	2086838
2014-07-25	42.47	43.38	42.14	42.24	1052792
2014-07-28	42.45	42.63	41.48	41.72	609706
2014-07-29	41.71	42.02	41.11	41.11	786197
2014-07-30	41.27	41.34	40.84	41.11	729093
2014-07-31	40.58	40.74	40.25	40.33	1196442
2014-08-01	40.36	40.65	39.34	39.72	1023816
2014-08-04	39.91	40.38	39.87	40.31	535191
2014-08-05	40.10	40.54	39.98	40.40	630523
2014-08-06	40.40	40.97	40.26	40.63	690502
2014-08-07	40.78	40.84	39.39	39.55	1080374
2014-08-08	39.47	40.02	39.18	40.00	1096074
2014-08-11	40.40	40.97	40.33	40.44	538555
2014-08-12	41.33	41.88	41.02	41.21	1095765
2014-08-13	41.23	41.48	40.96	41.18	505636
2014-08-14	41.35	41.80	41.14	41.54	582197
2014-08-15	41.92	42.50	41.30	41.68	736461
2014-08-18	42.16	43.15	42.13	43.15	944461
2014-08-19	43.32	43.40	42.90	43.04	490161
2014-08-20	42.81	43.16	42.67	43.04	395663
2014-08-21	42.80	43.01	42.34	42.35	713094
2014-08-22	42.30	42.58	42.08	42.33	513506
2014-08-25	42.62	42.87	42.29	42.67	462809
2014-08-26	42.69	42.77	42.19	42.24	503580
2014-08-27	42.41	42.59	42.06	42.07	377890
2014-08-28	41.86	42.17	41.40	42.12	686975
2014-08-29	42.23	43.10	42.17	43.00	716784
2014-09-02	43.19	43.88	43.11	43.81	779838
2014-09-03	44.00	44.20	43.11	43.27	711241
2014-09-04	43.26	44.05	43.23	43.42	518521
2014-09-05	43.28	44.29	43.01	44.28	646689
2014-09-08	44.22	44.53	43.97	44.42	680677
2014-09-09	44.32	44.41	44.03	44.08	571106
2014-09-10	43.98	44.74	43.98	44.71	667655
2014-09-11	44.33	45.05	44.33	44.90	695242
2014-09-12	44.94	45.09	44.35	44.45	654447
2014-09-15	44.69	44.70	43.97	44.32	597456
2014-09-16	44.30	44.49	43.69	44.37	666374
2014-09-17	44.51	44.76	44.16	44.49	775567
2014-09-18	44.61	44.91	44.49	44.86	464288
2014-09-19	44.99	45.20	44.55	44.70	992082
2014-09-22	44.43	44.65	43.39	43.72	1134661
2014-09-23	43.51	43.78	42.94	42.96	659965
2014-09-24	43.03	43.19	42.65	42.96	765016
2014-09-25	42.76	42.85	41.72	42.26	840789
2014-09-26	42.57	43.33	42.45	43.17	778942
2014-09-29	42.50	43.31	42.35	42.77	548099
2014-09-30	42.69	42.72	41.98	42.14	676455
2014-10-01	41.97	42.11	40.85	41.02	1009973
2014-10-02	41.19	42.44	40.94	42.39	818784
2014-10-03	42.89	42.96	42.40	42.61	538211
2014-10-06	42.70	42.82	41.92	41.93	636368
2014-10-07	41.55	41.72	41.29	41.32	778548
2014-10-08	41.35	41.82	40.66	41.81	733817
2014-10-09	41.72	41.77	40.53	40.55	752886
2014-10-10	40.48	40.87	39.77	39.86	924376
2014-10-13	39.94	39.99	39.06	39.29	910209
2014-10-14	39.70	40.35	39.27	39.30	1114414
2014-10-15	38.72	40.06	38.17	39.83	1477377
2014-10-16	38.98	41.11	38.76	40.88	1581669
2014-10-17	41.46	41.77	40.81	41.26	1109177
2014-10-20	41.20	42.41	41.20	41.92	731741
2014-10-21	42.42	43.31	42.27	43.24	707428
2014-10-22	43.40	44.02	43.09	43.38	2328289
2014-10-23	44.45	45.87	44.16	44.89	3140017
2014-10-24	45.08	45.20	44.45	45.00	1322601
2014-10-27	44.65	45.26	44.35	45.22	1184993
2014-10-28	45.50	46.36	45.34	46.11	1340052
2014-10-29	46.25	46.39	45.41	45.88	1358278
2014-10-30	45.76	46.26	45.28	45.93	1152356
2014-10-31	46.90	47.00	46.41	46.80	1356586
2014-11-03	47.01	47.52	46.85	47.07	1140274
2014-11-04	46.87	47.33	46.66	47.05	945736
2014-11-05	47.32	47.80	46.82	47.79	812239
2014-11-06	47.71	48.11	47.56	48.08	718364
2014-11-07	48.08	48.30	47.38	47.52	915747
2014-11-10	47.75	48.77	47.39	48.77	940825
2014-11-11	48.77	48.94	48.26	48.64	863839
2014-11-12	48.42	49.44	48.22	49.31	776915
2014-11-13	49.32	49.41	48.64	48.64	147483
2014-11-14	48.35	49.02	47.80	47.91	1122585
2014-11-17	48.41	48.41	47.69	47.82	1227414
2014-11-18	47.82	48.23	47.47	47.60	1077863
2014-11-19	47.54	48.02	47.00	47.85	749570
2014-11-20	47.58	48.60	47.56	47.95	1172260
2014-11-21	48.51	48.52	47.64	47.72	873449
2014-11-24	47.91	48.88	47.91	48.82	898589
2014-11-25	49.08	49.63	49.05	49.21	902166
2014-11-26	49.22	49.22	48.81	49.05	461675
2014-11-28	49.43	50.19	49.00	49.68	654227
2014-12-01	49.54	49.56	48.73	48.94	1047247
2014-12-02	48.98	49.52	48.69	49.44	753972
2014-12-03	49.48	50.15	49.21	49.99	865309
2014-12-04	50.11	50.48	49.64	50.36	1025103
2014-12-05	50.32	51.06	50.31	50.82	984009
2014-12-08	50.66	50.67	49.30	49.62	720891
2014-12-09	48.98	50.50	48.79	50.36	822849
2014-12-10	50.10	50.49	49.15	49.40	853177
2014-12-11	49.78	49.96	48.89	48.97	571227
2014-12-12	48.61	49.65	48.48	48.85	834275
2014-12-15	49.25	49.37	48.06	48.56	915987
2014-12-16	48.11	49.04	47.58	47.84	956004
2014-12-17	47.98	48.76	47.57	48.73	1001559
2014-12-18	49.43	49.95	48.98	49.93	826149
2014-12-19	50.05	50.77	49.80	50.70	1430431
2014-12-22	50.66	50.90	49.52	49.85	889578
2014-12-23	50.08	50.37	49.85	50.33	1187086
2014-12-24	50.56	51.28	50.29	51.01	737510
2014-12-26	51.30	51.42	50.88	50.95	502972
2014-12-29	50.95	52.09	50.88	51.94	673241
2014-12-30	51.72	52.20	51.60	51.61	541400
2014-12-31	51.85	52.05	51.25	51.26	739456
2015-01-02	51.66	51.96	50.61	51.04	827362
2015-01-05	50.85	51.25	50.48	50.66	874155
2015-01-06	50.82	51.03	50.03	50.21	2121514
2015-01-07	50.70	51.51	50.39	51.51	941183
2015-01-08	52.17	55.26	52.01	54.21	3216561
2015-01-09	54.16	54.55	53.28	53.67	1499270
2015-01-12	53.75	53.93	52.85	52.96	967111
2015-01-13	53.34	54.62	52.50	53.12	2068406
2015-01-14	52.43	52.96	52.00	52.77	879684
2015-01-15	52.89	52.95	51.25	51.29	920473
2015-01-16	50.96	52.18	50.88	52.15	758582
2015-01-20	52.40	52.54	51.90	52.08	893996
2015-01-21	51.98	52.85	51.68	51.98	1013819
2015-01-22	52.61	52.86	52.01	52.17	1967562
2015-01-23	52.29	52.72	51.64	51.72	1372896
2015-01-26	51.68	52.99	51.46	52.45	1301863
2015-01-27	51.64	52.49	51.47	52.08	820977
2015-01-28	52.49	52.49	51.30	51.58	954698
2015-01-29	51.50	55.77	51.25	55.73	3125201
2015-01-30	54.38	55.00	53.42	54.28	1785698
2015-02-02	54.37	54.79	53.15	53.98	1183679
2015-02-03	54.64	55.10	54.39	54.94	1435718
2015-02-04	54.70	55.32	54.14	54.28	1151954
2015-02-05	54.62	54.77	54.08	54.50	857041
2015-02-06	54.59	54.94	54.15	54.60	1351307
2015-02-09	54.53	54.86	54.21	54.30	664728
2015-02-10	54.76	55.00	53.42	54.08	1306428
2015-02-11	54.07	54.58	53.36	53.87	745924
2015-02-12	54.23	54.91	53.75	54.69	1108911
2015-02-13	54.86	55.35	54.28	55.30	992444
2015-02-17	55.41	56.59	55.41	56.39	1191585
2015-02-18	56.17	56.63	55.11	55.52	743725
2015-02-19	55.20	55.49	54.65	54.84	637358
2015-02-20	54.56	55.06	53.71	54.96	1328753
2015-02-23	54.84	55.03	54.60	55.00	514622
2015-02-24	55.00	55.13	54.70	54.94	431136
2015-02-25	55.00	55.19	54.51	54.70	602237
2015-02-26	54.61	55.11	54.47	54.79	444359
2015-02-27	54.47	54.78	54.07	54.24	578999
2015-03-02	54.21	55.98	54.04	55.97	1038120
2015-03-03	55.89	55.97	54.76	54.79	944496
2015-03-04	54.20	54.55	53.51	53.74	1068477
2015-03-05	53.92	54.01	52.97	53.01	900716
2015-03-06	52.58	52.86	51.38	51.60	972591
2015-03-09	51.74	52.82	51.42	52.67	1080698
2015-03-10	52.29	52.39	51.69	51.71	802000
2015-03-11	51.66	52.36	51.43	51.58	725599
2015-03-12	51.89	52.57	51.58	52.34	997845
2015-03-13	52.11	52.30	51.42	52.16	876501
2015-03-16	52.49	53.08	52.25	52.62	528116
2015-03-17	52.04	52.32	51.38	52.21	734851
2015-03-18	52.21	52.58	51.11	52.29	858588
2015-03-19	52.08	52.35	50.99	51.10	1260986
2015-03-20	51.42	51.61	51.08	51.25	1582301
2015-03-23	51.35	52.36	51.16	52.02	1045257
2015-03-24	52.13	52.92	51.92	52.02	1149288
2015-03-25	52.34	52.45	51.54	51.58	814249
2015-03-26	51.46	51.48	50.80	50.90	678777
2015-03-27	50.85	51.45	50.67	51.20	729904
2015-03-30	51.52	52.15	51.50	51.92	636495
2015-03-31	51.83	51.92	51.23	51.45	1083764
2015-04-01	51.34	51.52	50.71	51.11	731369
2015-04-02	50.98	51.60	50.76	51.34	577597
2015-04-06	50.95	51.98	50.95	51.69	693526
2015-04-07	51.81	51.96	51.40	51.70	872271
2015-04-08	51.66	52.25	51.30	52.22	1019534
2015-04-09	52.08	52.33	51.80	52.19	956614
2015-04-10	52.41	52.46	51.92	52.26	559365
2015-04-13	52.14	52.51	51.96	52.20	536901
2015-04-14	51.90	52.09	51.27	51.79	696436
2015-04-15	51.78	52.90	51.78	52.67	792571
2015-04-16	53.99	54.63	52.57	54.42	1143650
2015-04-17	54.06	54.46	53.40	54.35	1080403
2015-04-20	54.80	55.00	54.51	54.67	754976
2015-04-21	54.74	54.87	53.83	53.88	965675
2015-04-22	53.98	54.07	53.06	54.01	670260
2015-04-23	53.93	54.61	53.62	54.49	862177
2015-04-24	54.68	55.42	54.45	55.27	942039
2015-04-27	55.50	56.03	54.82	55.30	1224218
2015-04-28	55.15	55.15	54.29	55.10	1557861
2015-04-29	53.90	53.99	50.15	51.18	4155152
2015-04-30	50.57	51.23	49.95	50.04	2197619
2015-05-01	50.17	50.94	50.05	50.72	1437204
2015-05-04	50.91	51.50	50.73	51.34	1459775
2015-05-05	51.13	51.40	50.10	50.37	1322135
2015-05-06	50.45	50.70	49.79	50.67	925328
2015-05-07	50.64	51.22	50.52	51.01	737935
2015-05-08	51.44	51.99	51.36	51.91	1200479
2015-05-11	51.83	52.65	51.67	52.42	1372524
2015-05-12	52.27	52.34	51.41	51.99	492299
2015-05-13	52.01	52.39	51.67	51.93	754967
2015-05-14	52.21	53.28	51.75	53.13	1261868
2015-05-15	53.27	53.37	52.76	52.83	738877
2015-05-18	52.62	53.42	52.20	53.40	907146
2015-05-19	53.46	53.46	52.75	52.97	586930
2015-05-20	52.82	53.29	52.55	53.04	628177
2015-05-21	52.93	53.61	52.81	53.06	570810
2015-05-22	52.96	53.32	52.53	52.90	397921
2015-05-26	52.67	52.93	51.57	51.90	680156
2015-05-27	51.86	52.16	51.42	51.62	893505
2015-05-28	51.53	51.71	50.99	51.41	1349379
2015-05-29	51.48	51.53	50.97	51.04	779759
2015-06-01	51.31	51.62	50.74	51.09	574774
2015-06-02	50.62	51.24	50.59	50.75	540987
2015-06-03	50.92	51.74	50.79	51.47	658487
2015-06-04	51.06	51.59	50.55	50.65	694276
2015-06-05	50.63	51.35	50.50	51.32	477247
2015-06-08	51.26	51.45	50.97	50.98	309536
2015-06-09	51.03	51.49	50.54	51.31	542899
2015-06-10	51.46	52.55	51.16	52.39	1001315
2015-06-11	52.46	53.13	52.46	52.87	583776
2015-06-12	52.44	52.81	52.17	52.49	529858
2015-06-15	52.15	52.62	51.72	52.24	611680
2015-06-16	52.28	52.39	51.99	52.03	981638
2015-06-17	52.42	53.19	52.28	53.01	1247721
2015-06-18	53.16	54.17	53.16	53.74	1197195
2015-06-19	53.81	54.11	52.54	52.56	1515206
2015-06-22	52.85	53.06	52.15	52.64	832647
2015-06-23	52.89	52.96	52.17	52.72	942728
2015-06-24	52.66	53.14	52.03	52.23	924543
2015-06-25	52.41	52.58	51.98	52.18	953517
2015-06-26	52.44	52.68	51.97	51.97	7001372
2015-06-29	51.55	51.97	50.33	50.36	1168454
2015-06-30	50.85	51.41	50.58	50.86	883238
2015-07-01	51.36	51.50	50.29	50.77	1075869
2015-07-02	51.02	51.04	50.13	50.78	723763
2015-07-06	50.37	51.36	50.34	50.66	1081007
2015-07-07	50.95	51.28	50.03	51.14	733761
2015-07-08	51.66	51.87	50.79	51.08	692439
2015-07-09	51.96	52.78	51.85	52.50	1271998
2015-07-10	53.13	53.49	52.65	52.98	850262
2015-07-13	53.44	53.76	53.15	53.53	1202929
2015-07-14	53.36	54.65	53.36	54.22	1196537
2015-07-15	54.26	54.49	53.00	53.08	830722
2015-07-16	53.34	53.78	53.09	53.51	712392
2015-07-17	53.56	53.64	52.66	52.77	597652
2015-07-20	52.83	52.96	52.33	52.45	545061
2015-07-21	52.75	53.36	52.53	53.05	619837
2015-07-22	52.33	53.17	52.33	53.12	773848
2015-07-23	53.37	53.73	52.50	52.53	600207
2015-07-24	52.63	52.71	51.70	51.98	560849
2015-07-27	51.52	51.74	50.88	51.15	801318
2015-07-28	51.37	52.10	50.77	51.63	875282
2015-07-29	51.42	53.20	51.41	53.08	1087520
2015-07-30	52.30	53.97	51.67	51.92	1504056
2015-07-31	52.39	53.74	51.89	53.09	1860103
2015-08-03	52.91	53.14	52.11	52.37	685079
2015-08-04	52.35	53.12	52.14	52.34	762491
2015-08-05	52.72	53.38	52.62	53.12	977218
2015-08-06	53.34	53.69	52.13	52.28	857436
2015-08-07	52.23	52.69	51.91	52.29	538498
2015-08-10	52.86	53.66	52.57	53.62	719036
2015-08-11	53.05	53.69	53.05	53.49	669581
2015-08-12	52.96	53.35	52.01	52.89	626999
2015-08-13	52.90	53.63	52.54	53.22	497627
2015-08-14	53.04	54.13	53.00	54.11	622807
2015-08-17	53.74	55.37	53.54	55.27	896062
2015-08-18	55.19	55.76	54.00	54.13	1004365
2015-08-19	53.74	53.74	52.92	53.17	943041
2015-08-20	52.68	52.87	51.80	51.80	667681
2015-08-21	51.04	51.43	50.14	50.18	866826
2015-08-24	48.10	49.32	47.02	47.59	1312121
2015-08-25	48.92	48.97	46.45	46.50	1353880
2015-08-26	47.68	48.08	46.15	47.80	1323046
2015-08-27	48.28	49.59	48.24	49.34	781751
2015-08-28	49.26	49.90	48.99	49.80	682170
2015-08-31	49.64	50.41	49.17	49.71	582393
2015-09-01	48.82	48.86	47.40	47.68	960324
2015-09-02	48.44	48.69	47.32	48.30	719973
2015-09-03	48.63	49.11	48.29	48.70	519796
2015-09-04	48.05	48.44	47.38	47.58	778435
2015-09-08	48.51	49.33	48.06	49.22	823846
2015-09-09	49.59	49.71	48.19	48.33	555174
2015-09-10	48.32	49.04	48.17	48.31	610316
2015-09-11	47.93	48.28	47.33	48.19	608890
2015-09-14	48.19	48.21	47.45	47.55	575300
2015-09-15	47.72	49.24	47.43	49.11	754408
2015-09-16	49.23	50.30	49.02	50.23	728945
2015-09-17	50.30	51.29	49.99	50.08	885276
2015-09-18	49.17	49.43	48.44	48.58	1254125
2015-09-21	49.13	50.16	48.98	49.63	824471
2015-09-22	48.92	50.11	48.60	49.18	1480811
2015-09-23	49.23	49.26	48.73	49.14	582785
2015-09-24	48.56	49.03	48.09	48.81	1006812
2015-09-25	49.18	49.20	47.90	48.14	905123
2015-09-28	47.77	47.77	46.41	46.63	775975
2015-09-29	46.64	47.10	46.08	46.95	893158
2015-09-30	47.05	48.05	46.87	47.89	1010953
2015-10-01	47.87	48.18	46.66	47.27	792725
2015-10-02	46.75	47.94	46.27	47.90	838960
2015-10-05	48.19	49.33	48.06	49.16	856499
2015-10-06	49.12	49.49	48.85	49.07	416146
2015-10-07	49.55	50.37	49.40	50.03	687942
2015-10-08	50.03	50.81	49.81	50.54	516770
2015-10-09	50.56	51.04	50.29	50.66	560071
2015-10-12	50.61	50.93	50.39	50.45	378327
2015-10-13	50.26	50.96	50.02	50.06	539655
2015-10-14	50.06	50.49	49.68	50.13	701459
2015-10-15	50.21	50.63	49.71	50.60	731656
2015-10-16	50.63	51.37	50.57	51.30	548516
2015-10-19	51.15	51.71	50.98	51.31	730533
2015-10-20	51.05	51.24	50.26	50.71	693638
2015-10-21	50.86	50.86	48.60	48.68	1426811
2015-10-22	48.78	49.12	48.16	48.35	1872718
2015-10-23	48.78	49.38	48.09	49.32	1079804
2015-10-26	49.34	50.27	48.95	49.75	573448
2015-10-27	49.52	49.75	48.60	48.98	761458
2015-10-28	49.01	50.26	48.90	49.77	1065032
2015-10-29	50.24	53.81	49.50	53.64	1854674
2015-10-30	53.94	54.73	53.73	53.81	1347012
2015-11-02	53.81	55.12	53.72	55.11	1201231
2015-11-03	54.99	55.21	54.12	54.17	881873
2015-11-04	54.45	54.72	53.58	53.77	1060220
2015-11-05	53.93	54.91	53.74	54.87	755481
2015-11-06	54.92	55.33	54.57	54.96	518227
2015-11-09	54.89	55.20	53.67	54.06	717491
2015-11-10	53.95	55.54	53.83	55.49	1147324
2015-11-11	55.45	55.52	54.46	54.55	988023
2015-11-12	54.16	54.52	53.30	53.35	696529
2015-11-13	53.26	53.42	52.37	52.40	942695
2015-11-16	52.21	53.53	52.12	53.41	757950
2015-11-17	53.43	53.45	52.62	52.64	626851
2015-11-18	53.02	54.33	52.73	54.26	581580
2015-11-19	54.27	54.66	54.08	54.60	819891
2015-11-20	54.79	55.55	54.58	54.66	664224
2015-11-23	54.76	55.53	54.63	54.88	527583
2015-11-24	54.51	55.22	54.17	54.96	533164
2015-11-25	55.17	55.51	55.12	55.33	476813
2015-11-27	55.39	55.65	55.08	55.40	251515
2015-11-30	54.39	54.59	52.34	52.63	2523695
2015-12-01	52.85	53.44	52.47	53.21	1184639
2015-12-02	53.37	53.58	52.22	52.45	780080
2015-12-03	52.68	52.68	51.02	51.39	778668
2015-12-04	51.63	52.21	51.41	51.84	597558
2015-12-07	51.62	52.03	51.17	51.98	805573
2015-12-08	51.48	52.42	51.13	52.04	846991
2015-12-09	51.87	52.62	51.00	51.18	697141
2015-12-10	51.18	51.57	50.89	50.97	621147
2015-12-11	50.39	50.64	49.75	49.95	616957
2015-12-14	49.90	50.22	48.59	49.74	1069956
2015-12-15	50.24	50.84	49.99	50.25	850370
2015-12-16	51.37	52.54	50.65	51.40	1194773
2015-12-17	50.99	51.09	48.95	48.96	1174192
2015-12-18	48.59	48.61	47.51	47.63	2452084
2015-12-21	48.10	48.84	47.71	48.64	812264
2015-12-22	48.78	49.37	48.28	49.17	635898
2015-12-23	49.69	50.10	49.39	49.72	541247
2015-12-24	49.68	50.28	49.42	49.81	312143
2015-12-28	49.60	49.97	49.08	49.87	385160
2015-12-29	50.31	51.35	50.13	51.31	1092246
2015-12-30	51.12	51.39	51.03	51.21	1043937
2015-12-31	51.12	51.20	50.49	50.51	534258
2016-01-04	49.65	50.09	48.87	49.92	1107588
2016-01-05	50.29	50.31	49.05	49.31	1011060
2016-01-06	48.57	49.13	47.95	48.13	1127987
2016-01-07	47.29	47.59	46.45	46.46	1166374
2016-01-08	46.72	46.74	45.43	45.50	1345772
2016-01-11	45.08	45.35	43.43	44.52	2111574
2016-01-12	44.84	45.72	44.48	45.46	1733949
2016-01-13	45.55	45.65	42.87	42.93	1658437
2016-01-14	42.93	43.02	40.72	40.99	3732686
2016-01-15	39.87	39.87	36.89	37.98	4410104
2016-01-19	38.42	39.37	37.86	38.06	1804212
2016-01-20	37.42	38.90	36.05	38.49	2351179
2016-01-21	41.78	42.61	40.65	41.46	3753830
2016-01-22	42.50	43.46	41.40	42.23	1573802
2016-01-25	42.23	42.90	41.84	42.19	1364689
2016-01-26	43.08	43.14	41.92	42.26	1827417
2016-01-27	42.68	43.26	41.91	42.16	1436242
2016-01-28	43.28	44.80	38.47	39.95	3790111
2016-01-29	39.95	40.32	38.55	39.85	4188364
2016-02-01	39.37	39.57	38.64	39.30	1992396
2016-02-02	39.09	39.19	38.00	38.34	1872580
2016-02-03	38.84	39.00	37.31	38.47	2399064
2016-02-04	38.50	40.55	38.50	40.41	3414555
2016-02-05	40.08	40.99	39.48	39.92	2433957
2016-02-08	38.90	39.19	37.85	38.72	1719089
2016-02-09	38.34	39.20	38.12	38.66	1447501
2016-02-10	38.87	40.35	38.71	39.54	1796454
2016-02-11	38.56	38.98	38.08	38.50	1618522
2016-02-12	39.30	39.97	38.93	39.58	1359576
2016-02-16	40.14	40.33	39.55	39.96	2025903
2016-02-17	40.41	42.96	40.08	42.78	2199594
2016-02-18	43.01	43.11	41.87	42.29	1547939
2016-02-19	41.98	42.32	41.44	42.22	927998
2016-02-22	42.78	44.13	42.74	44.04	1591437
2016-02-23	43.82	44.38	42.71	42.86	1107075
2016-02-24	41.99	42.01	40.76	41.73	2035952
2016-02-25	41.94	42.48	41.68	42.48	1107163
2016-02-26	42.92	43.27	42.22	42.54	1402856
2016-02-29	42.61	43.17	42.52	42.54	830888
2016-03-01	43.01	44.19	42.60	44.18	1130484
2016-03-02	43.89	44.62	43.31	44.49	1292598
2016-03-03	44.36	44.57	43.73	44.54	818341
2016-03-04	44.51	45.07	44.00	44.91	1120064
2016-03-07	44.59	45.36	44.48	45.01	994443
2016-03-08	45.01	45.01	42.63	42.72	1200049
2016-03-09	42.98	43.54	42.48	43.46	1048898
2016-03-10	43.62	44.03	43.00	43.62	945713
2016-03-11	44.41	45.46	44.23	45.04	1311790
2016-03-14	44.79	45.68	44.69	44.94	894692
2016-03-15	44.61	44.63	43.82	44.03	523810
2016-03-16	43.99	45.59	43.85	45.28	782810
2016-03-17	45.23	46.87	44.97	46.58	1397185
2016-03-18	46.80	48.22	46.72	47.15	1489644
2016-03-21	47.14	47.48	46.79	47.22	962678
2016-03-22	46.87	47.96	46.85	47.73	1380569
2016-03-23	47.37	47.50	45.94	46.13	1089924
2016-03-24	45.84	46.83	45.42	46.78	748251
2016-03-28	46.96	47.29	46.43	47.11	523835
2016-03-29	47.14	48.07	46.68	48.00	1505857
2016-03-30	48.66	48.70	47.72	48.16	711401
2016-03-31	48.08	48.50	47.68	47.98	980496
2016-04-01	47.44	48.32	47.04	48.27	675742
2016-04-04	48.21	48.27	47.09	47.35	634354
2016-04-05	47.08	47.37	46.73	46.86	528969
2016-04-06	46.93	47.31	46.61	47.25	559398
2016-04-07	46.82	47.03	45.42	46.07	1044521
2016-04-08	46.61	46.84	46.13	46.37	521844
2016-04-11	46.66	47.11	46.20	46.33	595943
2016-04-12	46.41	46.95	45.85	46.56	638122
2016-04-13	46.78	48.18	46.74	47.91	941327
2016-04-14	48.07	48.61	47.56	48.22	1249248
2016-04-15	48.18	48.68	48.01	48.61	688552
2016-04-18	48.38	49.68	48.18	49.52	1016888
2016-04-19	49.64	49.91	48.29	48.42	1298150
2016-04-20	48.58	50.79	48.26	50.36	1885700
2016-04-21	50.55	50.84	49.49	49.94	1277800
2016-04-22	50.05	50.59	49.80	50.18	1006507
2016-04-25	50.16	50.62	49.61	50.16	1171672
2016-04-26	50.53	51.42	50.04	51.34	1187879
2016-04-27	51.41	51.59	50.73	51.33	1257223
2016-04-28	50.06	50.52	48.10	48.48	3252738
2016-04-29	48.66	48.66	47.15	48.03	1655767
2016-05-02	48.12	49.55	47.63	49.35	1051645
2016-05-03	48.67	48.89	47.93	48.67	840277
2016-05-04	48.43	48.73	47.68	47.99	1104381
2016-05-05	48.11	48.52	47.31	47.40	766200
2016-05-06	47.13	47.70	46.90	47.14	1097857
2016-05-09	47.08	47.50	46.73	47.20	1138260
2016-05-10	47.63	48.68	47.61	48.46	1289839
2016-05-11	48.34	48.88	47.80	48.02	996929
2016-05-12	48.32	48.57	47.54	47.78	678540
2016-05-13	47.81	47.97	47.02	47.18	579078
2016-05-16	47.40	48.48	47.36	48.02	859370
2016-05-17	48.00	48.59	46.98	47.18	1668415
2016-05-18	47.07	47.07	45.77	46.12	1114625
2016-05-19	45.90	46.28	44.85	45.29	1320020
2016-05-20	45.38	45.86	44.96	45.60	1140475
2016-05-23	45.71	45.95	45.37	45.41	790699
2016-05-24	45.69	46.35	45.41	46.19	1093069
2016-05-25	46.53	46.75	46.23	46.51	1017780
2016-05-26	46.64	46.65	46.02	46.28	520437
2016-05-27	46.34	47.50	46.34	47.32	700864
2016-05-31	47.68	48.08	47.55	47.87	813892
2016-06-01	47.50	47.86	47.06	47.79	629021
2016-06-02	47.53	47.80	47.24	47.78	776180
2016-06-03	47.53	47.53	46.61	46.76	611110
2016-06-06	47.04	47.17	46.58	46.93	872017
2016-06-07	46.77	47.86	46.54	47.75	898306
2016-06-08	47.84	48.56	47.84	48.21	924090
2016-06-09	47.81	48.15	47.55	47.65	408898
2016-06-10	46.94	47.13	46.06	46.31	897570
2016-06-13	45.96	46.96	45.96	46.23	1296164
2016-06-14	46.06	46.46	45.53	46.44	696079
2016-06-15	46.77	47.44	46.62	46.70	660221
2016-06-16	46.24	46.26	45.39	46.14	748217
2016-06-17	46.26	46.72	45.97	46.65	1156492
2016-06-20	47.49	49.10	47.45	48.12	1430167
2016-06-21	48.08	48.52	47.74	48.11	1371879
2016-06-22	48.20	48.79	47.74	48.43	655349
2016-06-23	49.01	49.25	48.34	48.82	1125671
2016-06-24	46.54	46.59	43.63	43.68	3098288
2016-06-27	42.57	42.84	41.19	41.82	1741936
2016-06-28	42.43	43.49	42.39	43.32	1515276
2016-06-29	43.93	44.84	43.77	44.54	1194217
2016-06-30	44.57	45.32	44.01	45.32	844209
2016-07-01	45.21	46.63	45.21	46.54	1012650
2016-07-05	46.40	46.54	44.63	44.95	755630
2016-07-06	44.56	45.28	44.25	45.24	894282
2016-07-07	45.31	46.40	45.31	46.35	689659
2016-07-08	47.01	47.86	47.01	47.77	663257
2016-07-11	47.98	48.54	47.91	48.19	626719
2016-07-12	48.66	49.34	48.63	49.01	647455
2016-07-13	49.34	49.36	48.48	48.63	853323
2016-07-14	49.32	49.33	48.41	48.41	629874
2016-07-15	48.87	49.87	48.68	49.23	1245422
2016-07-18	47.75	48.36	46.88	47.92	1963886
2016-07-19	47.61	48.51	47.49	48.10	1223793
2016-07-20	48.30	49.51	48.30	49.09	1087509
2016-07-21	49.12	49.50	48.76	49.06	904694
2016-07-22	49.23	49.55	48.86	49.15	700010
2016-07-25	49.05	49.34	48.69	49.00	1368956
2016-07-26	49.45	50.67	49.41	50.61	2256258
2016-07-27	50.73	50.96	49.94	50.30	1935097
2016-07-28	50.14	50.14	47.44	49.30	1805124
2016-07-29	49.06	50.14	48.79	49.62	1366696
2016-08-01	49.73	50.25	49.19	49.54	754917
2016-08-02	49.48	49.57	48.15	48.39	1390027
2016-08-03	48.28	48.93	48.00	48.57	837817
2016-08-04	48.68	49.47	48.31	48.83	826808
2016-08-05	49.13	49.83	49.08	49.45	580340
2016-08-08	49.70	50.22	49.24	49.28	595395
2016-08-09	49.23	49.53	48.77	49.15	1005941
2016-08-10	49.31	49.44	48.89	49.06	647323
2016-08-11	49.51	50.03	49.26	49.84	619263
2016-08-12	49.60	49.62	48.79	48.96	1198809
2016-08-15	49.10	49.70	49.01	49.60	447619
2016-08-16	49.44	49.61	46.72	46.73	2722719
2016-08-17	46.74	47.17	46.25	46.83	1485680
2016-08-18	46.84	47.18	46.44	46.64	859050
2016-08-19	46.45	46.91	46.38	46.68	654642
2016-08-22	46.71	46.72	46.19	46.64	763012
2016-08-23	47.03	47.42	46.79	47.25	610355
2016-08-24	47.16	47.34	46.27	46.50	830297
2016-08-25	46.34	46.77	46.16	46.53	679342
2016-08-26	46.67	46.98	45.76	45.91	873785
2016-08-29	45.98	46.53	45.87	45.93	804093
2016-08-30	46.02	46.27	45.81	46.05	490251
2016-08-31	46.05	46.16	45.51	45.99	1052626
2016-09-01	46.04	46.64	45.81	46.39	703027
2016-09-02	46.74	46.94	46.39	46.64	542802
2016-09-06	46.84	46.85	45.01	45.22	1301678
2016-09-07	45.32	46.53	45.09	46.53	1136476
2016-09-08	46.33	46.76	46.11	46.70	1439017
2016-09-09	46.11	46.38	45.29	45.30	1038327
2016-09-12	44.24	45.83	44.10	45.64	1314464
2016-09-13	45.11	45.41	44.59	45.01	1534728
2016-09-14	44.87	45.02	44.38	44.80	1052524
2016-09-15	44.69	45.81	44.55	45.65	736291
2016-09-16	45.34	46.27	45.31	45.79	1468709
2016-09-19	46.07	46.81	46.04	46.44	973055
2016-09-20	46.73	47.83	46.46	47.80	1928809
2016-09-21	48.10	49.32	48.10	49.22	2638649
2016-09-22	49.63	50.06	49.33	49.93	1473939
2016-09-23	49.65	49.85	49.01	49.26	1750811
2016-09-26	48.97	49.27	48.48	48.96	764400
2016-09-27	49.22	49.85	48.76	49.37	1015742
2016-09-28	49.53	49.71	48.45	48.98	1067574
2016-09-29	48.95	49.00	48.22	48.25	704503
2016-09-30	48.55	49.09	48.26	48.78	882555
2016-10-03	48.55	49.22	48.53	48.90	446625
2016-10-04	48.94	49.26	48.66	48.78	603829
2016-10-05	49.14	49.59	48.96	49.33	613266
2016-10-06	49.11	49.42	48.65	49.37	534675
2016-10-07	49.30	49.38	48.08	48.39	765454
2016-10-10	48.68	49.91	48.68	49.84	1268524
2016-10-11	49.67	49.91	48.01	48.41	1218736
2016-10-12	48.55	49.03	48.31	48.46	527797
2016-10-13	47.97	48.51	47.58	48.18	771815
2016-10-14	48.57	48.80	47.92	48.05	439751
2016-10-17	48.01	48.52	48.01	48.11	362654
2016-10-18	48.73	48.82	48.07	48.34	498927
2016-10-19	48.58	48.84	48.20	48.67	842183
2016-10-20	48.56	49.32	48.50	48.80	657395
2016-10-21	48.23	48.43	47.77	48.06	702803
2016-10-24	48.69	49.10	48.47	48.80	1174602
2016-10-25	48.43	48.71	47.35	47.57	1044778
2016-10-26	47.23	47.87	46.48	46.52	1507425
2016-10-27	47.10	47.16	42.98	43.15	3198357
2016-10-28	43.15	43.92	42.80	43.20	1941154
2016-10-31	43.35	43.77	43.22	43.50	893391
2016-11-01	43.54	44.18	42.61	42.81	1412954
2016-11-02	42.78	43.09	42.55	42.76	1356015
2016-11-03	42.79	43.00	42.13	42.19	1031629
2016-11-04	42.33	43.31	42.02	42.66	1199992
2016-11-07	43.61	44.15	43.11	43.28	1209369
2016-11-08	43.11	43.30	42.61	42.98	518714
2016-11-09	42.27	44.08	42.27	44.04	1319591
2016-11-10	44.49	47.33	44.25	47.30	2007491
2016-11-11	47.26	47.96	46.70	47.34	1759861
2016-11-14	47.94	49.50	47.94	48.38	1887913
2016-11-15	48.25	48.95	47.75	48.20	1470141
2016-11-16	48.10	48.74	47.64	47.86	1325167
2016-11-17	48.00	48.08	47.54	47.79	772872
2016-11-18	47.68	47.74	46.76	46.90	869034
2016-11-21	47.10	47.50	46.74	47.42	823906
2016-11-22	47.66	48.16	47.47	47.71	926413
2016-11-23	47.63	49.83	47.53	49.25	1473478
2016-11-25	49.30	49.54	49.11	49.32	442911
2016-11-28	49.01	49.36	48.65	48.88	1125584
2016-11-29	48.88	49.57	48.86	49.31	765081
2016-11-30	49.60	50.35	49.50	50.12	1158813
2016-12-01	50.19	52.18	49.93	51.55	1531013
2016-12-02	51.38	51.69	50.80	50.89	838543
2016-12-05	51.28	52.86	50.98	52.42	1667103
2016-12-06	52.55	53.25	52.24	52.89	1044214
2016-12-07	52.95	54.59	52.82	54.58	1186635
2016-12-08	54.58	55.86	54.31	55.78	1033647
2016-12-09	55.82	56.30	55.47	56.03	968480
2016-12-12	56.04	56.11	54.89	55.22	1283307
2016-12-13	55.43	55.78	54.06	54.30	1158682
2016-12-14	54.29	54.45	53.23	53.29	922696
2016-12-15	53.29	54.39	53.07	54.05	734770
2016-12-16	54.13	55.09	54.13	54.52	1608666
2016-12-19	54.50	55.42	54.25	55.00	754110
2016-12-20	55.11	55.45	54.99	55.21	620806
2016-12-21	55.35	55.52	54.88	55.16	729459
2016-12-22	55.56	55.59	54.50	54.57	1017941
2016-12-23	54.51	55.47	54.47	55.32	409776
2016-12-27	55.59	55.76	55.15	55.38	474590
2016-12-28	55.40	55.50	54.56	54.73	323636
2016-12-29	54.64	55.10	54.48	54.73	327049
2016-12-30	54.98	54.98	54.35	54.54	451677
2017-01-03	55.12	56.11	54.72	55.38	774806
2017-01-04	55.64	56.80	55.64	56.43	936635
2017-01-05	56.16	57.05	55.95	56.36	649924
2017-01-06	56.36	56.41	54.98	55.30	720469
2017-01-09	55.30	55.30	53.95	54.80	1908963
2017-01-10	54.82	55.53	54.48	55.06	648322
2017-01-11	55.27	55.70	54.62	55.57	802978
2017-01-12	55.65	55.65	54.62	55.37	683874
2017-01-13	55.43	56.41	55.43	55.95	512865
2017-01-17	55.62	56.44	55.53	55.73	611619
2017-01-18	55.73	55.89	55.22	55.82	696589
2017-01-19	56.11	56.51	54.74	54.90	648905
2017-01-20	55.14	55.46	54.44	54.72	645355
2017-01-23	54.42	55.05	54.32	54.97	544541
2017-01-24	54.95	56.12	54.95	55.65	1050052
2017-01-25	55.97	56.88	55.77	56.82	1573730
2017-01-26	56.67	58.83	56.39	57.57	1584614
2017-01-27	58.18	59.15	57.57	58.84	1152595
2017-01-30	58.69	59.24	57.95	59.16	1215252
2017-01-31	59.11	59.91	58.45	59.86	1003839
2017-02-01	59.96	61.07	59.65	60.79	1850562
2017-02-02	60.55	60.55	59.74	59.88	1250829
2017-02-03	60.11	61.06	59.94	60.88	1688554
2017-02-06	60.28	60.81	59.87	59.96	1479754
2017-02-07	60.02	60.33	59.70	59.84	623925
2017-02-08	59.80	60.21	59.56	59.86	740208
2017-02-09	59.97	60.40	59.80	59.89	981240
2017-02-10	60.14	60.44	59.81	60.18	611204
2017-02-13	60.42	60.90	59.95	60.23	893205
2017-02-14	60.00	60.21	59.70	59.74	809993
2017-02-15	59.78	60.79	59.52	60.70	1158815
2017-02-16	60.60	60.62	59.32	59.90	914772
2017-02-17	59.89	60.54	59.75	60.00	615916
2017-02-21	60.21	60.50	59.68	60.41	658340
2017-02-22	60.42	61.00	60.29	60.90	581320
2017-02-23	60.89	61.24	60.24	60.14	630811
2017-02-24	59.94	60.89	59.49	60.82	435293
2017-02-27	60.66	61.00	60.52	60.76	540914
2017-02-28	60.56	60.69	59.65	59.89	791662
2017-03-01	60.94	61.74	60.36	60.96	832495
2017-03-02	60.93	61.02	60.29	60.48	359544
2017-03-03	60.64	60.86	59.89	60.66	521400
2017-03-06	60.44	60.50	59.52	60.37	660388
2017-03-07	60.21	60.31	59.65	60.07	381912
2017-03-08	60.07	61.00	60.04	60.74	531963
2017-03-09	60.50	60.68	59.86	60.23	615616
2017-03-10	60.08	60.98	60.08	60.56	410305
2017-03-13	60.27	60.71	59.80	59.85	781697
2017-03-14	59.74	59.74	58.87	59.46	919030
2017-03-15	60.04	61.02	59.42	60.80	895469
2017-03-16	60.97	61.22	60.36	60.94	586963
2017-03-17	60.93	61.22	60.49	60.97	957466
2017-03-20	60.97	60.97	60.14	60.73	809302
2017-03-21	61.00	61.00	59.36	60.23	829754
2017-03-22	60.20	60.90	59.75	60.88	732912
2017-03-23	60.75	61.31	60.45	60.98	614887
2017-03-24	61.32	61.72	61.01	61.46	623235
2017-03-27	60.64	60.78	59.87	60.53	905651
2017-03-28	60.44	61.12	60.12	60.82	965774
2017-03-29	60.74	61.46	60.30	61.26	709310
2017-03-30	61.18	61.53	60.70	61.18	894437
2017-03-31	61.24	61.40	60.70	61.20	749568
2017-04-03	61.23	61.46	59.42	59.77	843336
2017-04-04	59.53	60.04	57.95	58.26	1337042
2017-04-05	58.41	59.05	58.16	58.23	851785
2017-04-06	58.37	58.67	57.57	58.34	752048
2017-04-07	58.17	58.51	57.21	57.80	860362
2017-04-10	57.79	58.13	57.30	57.63	561198
2017-04-11	57.40	58.07	56.79	58.05	676062
2017-04-12	57.88	57.88	56.27	56.38	1162663
2017-04-13	56.42	56.53	55.78	55.97	709888
2017-04-17	56.18	57.14	56.08	57.10	696775
2017-04-18	56.81	57.28	56.40	57.12	670237
2017-04-19	57.41	58.01	57.41	57.83	787153
2017-04-20	58.15	59.10	58.00	58.50	1264441
2017-04-21	58.65	59.17	58.27	58.91	1090493
2017-04-24	59.67	60.14	59.33	59.75	1733426
2017-04-25	60.07	60.34	59.47	59.62	931894
2017-04-26	59.77	60.85	59.70	60.52	1034110
2017-04-27	59.31	60.50	57.29	57.39	2819507
2017-04-28	57.75	58.64	56.65	56.75	1537653
2017-05-01	57.34	57.87	56.76	56.83	1139333
2017-05-02	56.94	57.21	56.08	56.11	1474357
2017-05-03	56.22	56.50	55.76	56.10	857333
2017-05-04	56.60	56.82	55.93	56.64	1318621
2017-05-05	56.70	57.85	56.70	57.84	983040
2017-05-08	57.80	58.00	57.22	57.47	662416
2017-05-09	57.55	58.63	57.55	58.36	737911
2017-05-10	58.31	59.31	58.25	59.09	985991
2017-05-11	58.97	58.97	57.91	58.46	767789
2017-05-12	58.44	58.44	57.35	57.47	927404
2017-05-15	57.53	58.06	57.25	57.44	529315
2017-05-16	57.38	57.39	56.46	57.02	644143
2017-05-17	56.49	56.67	54.61	54.83	756906
2017-05-18	54.74	55.46	54.52	54.59	1018393
2017-05-19	54.92	55.81	54.66	55.21	973209
2017-05-22	55.35	55.61	54.74	54.78	787773
2017-05-23	54.92	55.04	54.26	54.31	788429
2017-05-24	54.42	54.77	54.20	54.69	777995
2017-05-25	54.96	55.17	54.38	54.70	595317
2017-05-26	54.62	55.28	54.52	54.74	629929
2017-05-30	54.70	55.37	54.29	55.02	544183
2017-05-31	55.11	55.44	54.16	55.26	757996
2017-06-01	55.50	56.24	55.43	56.21	651817
2017-06-02	56.30	57.04	56.05	56.50	768170
2017-06-05	56.31	56.34	55.16	55.17	593238
2017-06-06	55.35	55.95	54.87	55.63	578779
2017-06-07	55.58	56.60	55.56	56.40	926154
2017-06-08	56.76	58.54	56.61	58.25	1075411
2017-06-09	58.25	61.01	58.25	60.79	1649942
2017-06-12	60.59	62.28	60.59	60.92	1488083
2017-06-13	61.06	62.41	60.62	61.80	816321
2017-06-14	62.10	62.50	60.80	60.99	1291235
2017-06-15	60.59	60.98	60.37	60.73	786257
2017-06-16	60.61	60.61	59.55	60.13	1324396
2017-06-19	60.56	61.95	60.40	61.64	930955
2017-06-20	61.43	61.69	60.75	60.79	697551
2017-06-21	60.96	62.07	60.48	61.55	865067
2017-06-22	61.81	62.37	61.26	62.20	962780
2017-06-23	62.24	62.91	61.68	62.52	1173940
2017-06-26	62.92	63.67	62.68	63.34	634356
2017-06-27	63.23	63.47	62.56	62.62	557965
2017-06-28	63.06	63.82	63.06	63.14	711498
2017-06-29	63.15	63.41	62.21	62.63	842833
2017-06-30	62.53	63.10	62.23	62.73	845842
2017-07-03	63.22	63.79	62.82	63.37	288973
2017-07-05	63.53	63.53	62.52	62.54	640594
2017-07-06	62.35	62.47	61.18	61.79	1075486
2017-07-07	62.27	62.68	61.82	62.46	652388
2017-07-10	60.93	61.81	60.84	60.90	1138977
2017-07-11	61.02	62.07	60.61	62.04	1858475
2017-07-12	62.37	62.85	61.63	62.00	838161
2017-07-13	62.25	63.35	62.14	62.78	588063
2017-07-14	62.92	63.76	62.92	63.42	682937
2017-07-17	63.44	63.70	63.07	63.19	569430
2017-07-18	62.82	62.82	62.17	62.65	491905
2017-07-19	63.04	63.52	62.47	62.96	1439922
2017-07-20	60.49	60.87	58.69	59.65	3322650
2017-07-21	59.32	60.42	59.18	60.20	1824047
2017-07-24	60.21	60.95	59.73	59.93	1460210
2017-07-25	60.42	61.28	60.14	60.86	1529149
2017-07-26	61.05	61.32	59.82	60.02	1091395
2017-07-27	60.61	60.64	55.04	56.62	3180301
2017-07-28	56.09	57.40	55.98	56.58	1165792
2017-07-31	56.48	57.00	56.38	56.61	1226746
2017-08-01	56.53	56.91	55.64	55.80	1073926
2017-08-02	55.65	56.20	54.73	55.50	997747
2017-08-03	55.43	56.17	55.27	55.96	900338
2017-08-04	56.19	56.40	55.58	55.97	759856
2017-08-07	55.86	56.23	55.28	55.99	585611
2017-08-08	56.02	56.41	55.60	55.76	552665
2017-08-09	55.51	55.60	54.92	55.20	464670
2017-08-10	54.84	55.21	54.00	54.04	1069199
2017-08-11	53.70	55.22	53.61	54.78	534027
2017-08-14	55.33	55.91	55.33	55.63	533419
2017-08-15	55.64	55.90	55.00	55.00	625971
2017-08-16	55.14	55.78	54.91	55.61	697914
2017-08-17	55.66	55.86	51.35	51.33	3562567
2017-08-18	50.04	51.06	48.72	50.87	2494893
2017-08-21	51.11	51.81	51.11	51.35	1128057
2017-08-22	51.67	52.45	51.41	52.20	969796
2017-08-23	51.86	52.45	51.52	51.54	960232
2017-08-24	51.86	52.59	51.86	52.37	1304190
2017-08-25	52.68	53.46	52.55	52.97	1367266
2017-08-28	53.05	53.42	52.81	52.99	2085447
2017-08-29	52.50	52.83	52.30	52.44	573590
2017-08-30	52.45	52.58	52.01	52.32	463184
2017-08-31	52.43	52.73	52.09	52.48	548233
2017-09-01	52.72	53.63	52.50	53.03	557903
2017-09-05	53.21	53.24	51.71	52.30	694505
2017-09-06	52.49	54.92	52.42	54.51	1758927
2017-09-07	54.57	54.66	52.75	53.31	1934793
2017-09-08	52.87	53.42	52.19	52.39	2035050
2017-09-11	53.11	53.14	52.40	53.04	788912
2017-09-12	53.24	53.62	52.75	53.38	748579
2017-09-13	53.19	53.90	53.02	53.52	1427028
2017-09-14	53.51	53.66	53.05	53.37	2242222
2017-09-15	53.29	54.01	53.26	53.35	1148286
2017-09-18	53.50	53.91	53.39	53.56	955175
2017-09-19	53.61	53.83	53.15	53.21	1023663
2017-09-20	53.14	53.92	52.72	53.68	1693940
2017-09-21	53.81	54.67	53.67	54.49	1165678
2017-09-22	54.53	55.15	54.38	55.06	1113136
2017-09-25	55.06	55.25	54.22	54.44	870513
2017-09-26	54.69	55.13	54.23	54.50	1000554
2017-09-27	54.84	55.13	54.22	55.00	1809355
2017-09-28	54.95	55.82	54.84	55.45	1564339
2017-09-29	55.55	56.25	55.46	55.97	852889
2017-10-02	56.11	57.46	55.96	57.44	1104004
2017-10-03	57.72	57.83	56.84	57.60	652974
2017-10-04	57.61	57.91	57.48	57.65	525208
2017-10-05	57.82	57.82	57.28	57.49	510839
2017-10-06	57.25	57.62	56.91	57.58	656108
2017-10-09	57.78	57.79	57.06	57.27	15252351
2017-10-10	57.49	57.67	57.05	57.54	445687
2017-10-11	57.55	58.24	57.19	58.09	644613
2017-10-12	57.80	58.19	57.56	57.71	673728
2017-10-13	58.06	58.42	57.50	57.51	408114
2017-10-16	57.73	58.05	57.18	57.59	912721
2017-10-17	57.63	58.38	57.03	58.18	590776
2017-10-18	58.50	59.04	58.27	59.00	999208
2017-10-19	58.41	59.45	58.09	59.12	894071
2017-10-20	59.50	60.25	59.02	59.11	689425
2017-10-23	59.08	59.08	57.94	58.06	1660217
2017-10-24	58.88	59.10	57.98	58.04	2261622
2017-10-25	57.92	58.00	56.72	57.48	2167454
2017-10-26	51.19	52.25	48.06	48.63	5902572
2017-10-27	48.04	50.81	48.04	50.00	3235649
2017-10-30	49.51	50.53	49.51	50.14	1934440
2017-10-31	49.99	51.40	49.92	50.65	1805270
2017-11-01	50.74	52.14	50.71	51.46	1724313
2017-11-02	51.16	51.65	50.00	50.22	1285464
2017-11-03	51.39	51.79	50.51	51.56	1783341
2017-11-06	51.60	52.38	51.54	51.63	1336778
2017-11-07	51.54	52.10	49.44	49.57	2039537
2017-11-08	49.29	50.25	49.14	49.78	1275392
2017-11-09	49.22	49.75	48.66	48.84	1256627
2017-11-10	48.70	49.48	48.70	48.81	974019
2017-11-13	48.73	49.09	48.27	48.84	1045241
2017-11-14	48.37	49.55	48.28	49.26	1455154
2017-11-15	49.02	51.14	48.79	49.52	2153137
2017-11-16	49.56	51.35	49.56	50.32	1533377
2017-11-17	50.31	52.05	50.25	51.40	1996903
2017-11-20	51.53	51.96	51.24	51.66	1207765
2017-11-21	51.82	52.54	51.26	52.50	1190381
2017-11-22	52.66	53.12	52.05	52.59	837457
2017-11-24	52.71	52.71	52.17	52.55	469935
2017-11-27	52.76	53.24	52.76	52.85	1009148
2017-11-28	52.98	54.95	52.98	54.77	2179512
2017-11-29	54.86	56.35	54.53	55.59	878236
2017-11-30	55.73	56.02	54.84	55.35	814792
2017-12-01	55.21	55.35	53.38	54.70	1043415
2017-12-04	55.26	55.61	54.51	54.65	1052546
2017-12-05	54.41	56.36	53.82	55.98	1628170
2017-12-06	56.31	58.96	55.34	55.51	2493951
2017-12-07	55.33	56.73	55.30	56.08	1509319
2017-12-08	56.24	56.35	55.43	55.72	1286517
2017-12-11	55.73	56.01	55.47	55.81	709119
2017-12-12	55.84	55.87	54.63	54.97	989084
2017-12-13	55.34	55.96	55.14	55.59	744035
2017-12-14	55.54	55.86	54.61	54.94	877277
2017-12-15	54.96	55.48	54.82	55.00	1873136
2017-12-18	55.24	56.08	55.06	55.10	1089860
2017-12-19	55.50	55.53	54.49	55.00	897722
2017-12-20	55.29	55.43	54.86	55.03	566295
2017-12-21	55.30	56.36	55.12	55.99	819592
2017-12-22	56.12	56.12	55.36	55.74	551577
2017-12-26	55.55	55.92	55.35	55.53	459416
2017-12-27	55.48	55.75	55.02	55.21	482451
2017-12-28	55.47	55.75	55.32	55.58	428450
2017-12-29	55.62	55.96	55.15	55.22	511375
2018-01-02	55.45	56.08	55.35	55.99	1037365
2018-01-03	56.11	56.86	55.83	56.25	934897
2018-01-04	56.53	56.81	55.61	55.77	872194
2018-01-05	56.19	56.88	55.44	56.76	834979
2018-01-08	56.71	57.09	56.21	56.95	618520
2018-01-09	56.98	57.05	55.49	56.20	1026096
2018-01-10	55.91	56.29	55.42	55.49	716708
2018-01-11	55.77	57.31	55.64	57.07	661713
2018-01-12	57.14	57.73	57.00	57.63	530819
2018-01-16	57.92	58.27	56.69	57.00	533147
2018-01-17	57.84	58.36	57.59	58.17	650865
2018-01-18	58.10	58.19	57.13	57.83	755264
2018-01-19	57.79	58.50	57.47	58.41	630263
2018-01-22	58.61	58.61	57.81	58.26	632137
2018-01-23	58.45	59.42	58.36	59.14	929740
2018-01-24	59.71	60.62	59.27	60.00	1031735
2018-01-25	60.32	60.32	59.14	59.93	806797
2018-01-26	60.38	60.38	59.48	60.00	469406
2018-01-29	60.00	60.87	59.63	59.87	693790
2018-01-30	60.54	64.45	60.28	63.24	2996385
2018-01-31	63.32	63.93	62.63	62.78	1523135
2018-02-01	62.06	62.06	59.17	60.19	2711160
2018-02-02	59.21	60.59	58.00	59.82	1432673
2018-02-05	59.49	60.14	58.16	58.17	1294322
2018-02-06	57.05	59.15	56.40	58.93	1163176
2018-02-07	58.72	59.11	58.11	58.30	800347
2018-02-08	58.33	58.43	56.42	56.72	736081
2018-02-09	57.13	57.77	56.24	57.21	1462423
2018-02-12	57.61	58.00	56.87	57.54	807168
2018-02-13	57.32	58.06	56.93	57.39	547482
2018-02-14	58.07	59.75	57.67	59.38	1252579
2018-02-15	59.61	60.00	58.40	59.03	568826
2018-02-16	58.77	59.22	58.53	59.04	635402
2018-02-20	58.62	58.91	57.54	57.72	652363
2018-02-21	57.79	59.49	57.71	58.68	686021
2018-02-22	58.70	59.10	57.97	57.97	480707
2018-02-23	58.39	59.07	58.00	59.02	479645
2018-02-26	58.84	59.21	58.00	58.88	525339
2018-02-27	58.87	59.11	57.23	57.24	517595
2018-02-28	57.61	57.99	56.99	57.20	540825
2018-03-01	60.00	62.49	60.00	60.91	2938761
2018-03-02	60.43	61.32	59.09	61.18	1188859
2018-03-05	61.60	62.67	61.00	61.18	1368043
2018-03-06	61.14	62.16	60.63	61.61	1145651
2018-03-07	61.29	61.93	60.99	61.75	771170
2018-03-08	62.10	62.10	60.48	61.63	844349
2018-03-09	62.10	62.80	61.55	62.46	935305
2018-03-12	62.48	62.92	61.87	61.88	471483
2018-03-13	62.06	62.53	61.10	61.20	2250785
2018-03-14	61.61	61.76	60.62	60.77	901668
2018-03-15	60.99	61.27	60.50	60.56	409889
2018-03-16	60.66	61.82	60.57	61.61	900906
2018-03-19	61.41	61.43	60.50	61.36	529683
2018-03-20	61.35	61.85	60.76	61.28	516030
2018-03-21	61.08	61.84	60.75	61.24	714866
2018-03-22	60.64	61.27	59.73	59.78	498267
2018-03-23	60.01	60.05	58.73	58.82	631658
2018-03-26	59.71	60.17	58.38	59.13	764415
2018-03-27	59.38	59.38	58.34	58.49	809797
2018-03-28	58.35	58.96	57.80	58.39	882953
2018-03-29	58.54	59.93	58.54	59.39	560233
2018-04-02	59.23	59.26	56.41	57.25	1050637
2018-04-03	57.40	58.36	57.29	57.98	658439
2018-04-04	57.36	58.74	56.78	58.61	696118
2018-04-05	58.95	59.71	58.79	59.50	749609
2018-04-06	58.99	59.62	58.06	58.51	351621
2018-04-09	58.90	59.14	58.24	58.34	531169
2018-04-10	59.08	59.58	58.73	59.22	341578
2018-04-11	58.80	59.34	58.53	59.13	422896
2018-04-12	59.24	59.91	59.03	59.59	760133
2018-04-13	60.18	60.48	59.69	60.18	698938
2018-04-16	60.61	60.85	60.19	60.49	352651
2018-04-17	60.86	61.82	60.67	61.65	747357
2018-04-18	61.64	62.42	61.20	61.27	1718855
2018-04-19	60.92	61.04	58.19	59.50	1502816
2018-04-20	59.50	59.70	58.91	59.35	771815
2018-04-23	59.37	59.54	58.63	58.99	749533
2018-04-24	59.48	60.20	57.23	57.51	874859
2018-04-25	57.49	58.53	57.07	58.16	1212506
2018-04-26	60.50	61.28	58.93	59.39	1523142
2018-04-27	59.39	60.02	58.98	59.47	797770
2018-04-30	59.79	60.28	59.70	59.88	777469
2018-05-01	59.94	60.56	59.55	60.51	782642
2018-05-02	60.08	60.85	59.74	59.81	699442
2018-05-03	59.64	59.90	58.22	59.22	725926
2018-05-04	58.91	59.96	58.54	59.59	588003
2018-05-07	59.83	60.25	59.43	59.99	649981
2018-05-08	59.98	60.86	59.79	60.00	780377
2018-05-09	60.04	60.69	59.80	60.29	1482067
2018-05-10	60.31	60.90	60.20	60.56	461118
2018-05-11	60.59	61.36	60.36	61.03	1782951
2018-05-14	61.09	61.57	60.81	60.96	852808
2018-05-15	60.73	61.81	60.42	61.00	441909
2018-05-16	61.07	62.71	61.06	62.38	488925
2018-05-17	62.36	63.20	62.11	62.64	822295
2018-05-18	62.63	63.05	62.46	62.49	578884
2018-05-21	62.65	63.56	62.43	63.05	555721
2018-05-22	63.15	63.35	62.52	62.53	399352
2018-05-23	62.28	62.54	62.04	62.24	375338
2018-05-24	62.25	62.57	61.75	62.40	456485
2018-05-25	62.56	63.29	62.51	62.81	531415
2018-05-29	62.39	63.41	62.14	62.64	1095203
2018-05-30	63.11	64.66	62.83	64.51	1507298
2018-05-31	64.54	64.54	63.19	63.60	569931
2018-06-01	63.88	65.08	63.64	64.99	830659
2018-06-04	65.63	67.06	64.93	66.52	1406065
2018-06-05	66.50	68.10	66.14	67.36	1363545
2018-06-06	67.33	69.13	67.31	68.76	876703
2018-06-07	68.76	69.15	67.91	67.97	916099
2018-06-08	67.74	68.72	67.58	68.69	765917
2018-06-11	69.00	69.11	68.25	68.61	643985
2018-06-12	68.70	68.93	68.04	68.44	948923
2018-06-13	68.83	69.03	67.54	67.63	732370
2018-06-14	67.86	68.29	67.32	67.97	772619
2018-06-15	67.69	69.27	67.69	68.77	861646
2018-06-18	68.18	68.67	67.89	67.98	524554
2018-06-19	67.74	67.81	65.91	66.97	1640488
2018-06-20	67.18	67.31	66.20	66.80	539710
2018-06-21	66.71	66.89	65.42	65.61	1010649
2018-06-22	65.68	66.19	65.42	65.58	1581127
2018-06-25	64.33	64.61	61.44	63.37	1916292
2018-06-26	63.80	64.53	63.48	64.13	1014673
2018-06-27	64.07	64.27	62.26	62.27	1015773
2018-06-28	62.17	62.85	61.98	62.84	520644
2018-06-29	62.86	65.71	62.03	64.48	2218229
2018-07-02	64.33	66.76	64.30	66.73	1636905
2018-07-03	67.01	67.24	65.16	65.33	444215
2018-07-05	65.67	65.97	65.07	65.83	699607
2018-07-06	66.14	66.66	66.03	66.46	483444
2018-07-09	67.01	69.00	66.50	68.74	1243727
2018-07-10	69.44	69.60	68.24	68.42	489605
2018-07-11	67.70	68.26	66.72	67.23	669671
2018-07-12	67.42	67.55	66.28	67.04	1242296
2018-07-13	67.16	68.17	67.07	67.56	844926
2018-07-16	67.62	67.90	66.86	67.79	565713
2018-07-17	67.38	67.87	67.27	67.69	705527
2018-07-18	67.85	68.38	67.85	68.19	528752
2018-07-19	68.02	68.44	67.06	67.24	1219242
2018-07-20	67.03	67.49	66.64	67.22	967877
2018-07-23	67.03	67.21	66.77	66.95	542329
2018-07-24	67.27	67.59	66.14	66.47	866608
2018-07-25	66.16	66.32	64.06	65.85	1424097
2018-07-26	65.01	65.47	61.81	63.05	2532215
2018-07-27	63.63	64.12	61.78	62.33	1043443
2018-07-30	62.55	64.30	62.09	63.88	1053479
2018-07-31	64.04	65.03	63.76	64.30	1093743
2018-08-01	64.26	64.47	62.74	63.25	656948
2018-08-02	62.90	63.64	62.63	63.41	643247
2018-08-03	63.75	64.51	63.40	63.62	357132
2018-08-06	63.57	63.89	63.40	63.50	375723
2018-08-07	63.74	64.03	63.45	63.87	512968
2018-08-08	63.93	63.93	63.13	63.33	374104
2018-08-09	63.35	64.10	63.29	63.70	551733
2018-08-10	63.16	63.87	62.71	62.97	586251
2018-08-13	63.05	63.86	62.42	63.16	828430
2018-08-14	63.56	64.08	63.51	63.85	583287
2018-08-15	63.31	63.42	62.48	63.02	515341
2018-08-16	63.45	64.26	63.34	63.77	855603
2018-08-17	63.67	65.09	63.41	64.91	737201
2018-08-20	65.14	65.45	64.54	64.57	351440
2018-08-21	64.89	66.34	64.85	66.10	485966
2018-08-22	65.88	66.37	65.45	65.59	397274
2018-08-23	65.46	65.71	64.28	64.43	614374
2018-08-24	64.62	65.52	64.51	65.40	600760
2018-08-27	65.69	66.73	65.69	66.55	477054
2018-08-28	66.68	67.26	66.68	67.03	504075
2018-08-29	67.23	67.23	66.12	67.04	433513
2018-08-30	66.83	67.14	65.83	65.90	781544
2018-08-31	65.86	66.55	65.63	66.42	709014
2018-09-04	66.11	66.45	65.71	66.32	312192
2018-09-05	66.24	68.02	66.24	67.84	679644
2018-09-06	67.84	68.69	67.66	67.82	750920
2018-09-07	67.51	68.55	67.51	68.31	1150426
2018-09-10	68.30	68.57	67.99	68.30	533353
2018-09-11	68.48	69.03	67.85	68.75	865567
2018-09-12	68.92	69.05	68.20	68.37	507778
2018-09-13	68.44	69.30	68.39	68.77	578396
2018-09-14	68.81	69.15	68.47	68.75	473544
2018-09-17	68.59	69.18	68.36	68.44	528895
2018-09-18	68.75	69.24	67.83	69.08	589096
2018-09-19	69.16	69.82	69.02	69.22	521839
2018-09-20	69.43	69.64	67.56	67.93	879631
2018-09-21	67.93	68.42	67.59	67.64	975492
2018-09-24	67.47	67.76	66.53	66.79	1054193
2018-09-25	67.15	68.09	66.44	67.44	1178217
2018-09-26	67.44	67.86	66.75	67.27	750552
2018-09-27	66.94	67.64	66.68	66.87	551230
2018-09-28	66.92	67.89	66.84	67.02	820761
2018-10-01	67.47	67.92	66.17	66.60	773840
2018-10-02	66.25	66.60	65.33	65.69	633718
2018-10-03	65.81	66.22	65.38	65.91	418943
2018-10-04	65.65	66.01	63.30	64.25	681945
2018-10-05	64.47	64.69	63.03	63.30	480423
2018-10-08	63.10	63.49	62.08	62.80	800546
2018-10-09	62.80	62.80	60.73	60.76	722634
2018-10-10	60.51	60.93	59.64	59.71	714493
2018-10-11	59.17	60.41	59.17	59.38	891632
2018-10-12	60.44	60.82	58.86	59.65	706271
2018-10-15	59.33	60.46	59.33	59.92	480969
2018-10-16	60.20	61.84	59.73	61.79	924204
2018-10-17	61.87	62.32	61.11	61.24	931695
2018-10-18	60.95	61.34	59.00	59.72	1016982
2018-10-19	59.59	60.23	58.69	58.97	917121
2018-10-22	59.22	59.50	56.73	57.86	1412683
2018-10-23	56.67	58.13	55.55	57.76	1039508
2018-10-24	57.77	58.06	55.95	56.02	1424754
2018-10-25	56.00	57.52	52.53	53.02	3308023
2018-10-26	52.16	52.68	50.02	50.63	2207833
2018-10-29	50.97	51.67	48.36	48.91	1507575
2018-10-30	49.22	51.55	48.90	51.22	2018870
2018-10-31	52.02	52.82	51.24	51.99	1300594
2018-11-01	52.30	53.69	51.61	53.40	906385
2018-11-02	53.59	54.54	52.92	53.28	690860
2018-11-05	53.42	53.85	52.41	53.04	786213
2018-11-06	52.80	53.76	52.80	53.45	573726
2018-11-07	53.77	54.17	52.83	54.15	745794
2018-11-08	53.98	54.80	53.58	54.10	963114
2018-11-09	54.06	54.14	52.03	52.30	829416
2018-11-12	52.27	52.96	51.91	52.14	566768
2018-11-13	52.58	53.69	52.42	52.63	449632
2018-11-14	53.20	53.82	52.09	52.67	511285
2018-11-15	52.03	54.30	51.95	53.88	911909
2018-11-16	53.34	53.83	52.85	53.11	518123
2018-11-19	52.96	53.22	51.77	52.03	580499
2018-11-20	51.15	52.27	50.68	51.07	620962
2018-11-21	51.25	53.13	51.11	52.64	656279
2018-11-23	52.37	53.66	52.19	53.18	215741
2018-11-26	53.81	55.27	53.81	54.91	863074
2018-11-27	53.73	54.56	51.78	52.13	900735
2018-11-28	52.45	53.43	51.75	53.43	1060449
2018-11-29	53.20	53.74	52.30	52.58	539152
2018-11-30	52.56	53.40	52.27	53.04	908079
2018-12-03	54.33	55.52	54.26	54.61	1052162
2018-12-04	54.66	54.66	51.33	51.65	1117957
2018-12-06	50.86	51.90	50.21	51.13	1164263
2018-12-07	50.63	51.78	49.09	49.57	1039064
2018-12-10	49.73	50.01	48.48	48.52	1020183
2018-12-11	49.40	50.22	48.85	49.15	867361
2018-12-12	49.87	51.31	49.87	49.99	1323647
2018-12-13	49.97	50.24	47.07	47.17	1081049
2018-12-14	46.81	47.54	46.32	46.58	844866
2018-12-17	46.35	46.87	45.21	45.49	1516933
2018-12-18	45.75	46.52	44.95	45.08	1429056
2018-12-19	45.01	46.52	44.86	45.10	1440732
2018-12-20	45.04	46.58	44.90	45.85	1215282
2018-12-21	45.88	45.98	42.88	43.18	2349607
2018-12-24	42.78	43.62	41.92	42.61	427313
2018-12-26	42.66	44.96	42.49	44.94	713725
2018-12-27	44.40	45.88	44.15	45.86	1589284
2018-12-28	46.01	48.04	45.65	46.15	781878
2018-12-31	46.48	47.09	46.15	46.45	814323
2019-01-02	45.86	47.40	45.57	46.75	664759
2019-01-03	46.52	46.64	44.89	45.00	855717
2019-01-04	45.53	46.96	45.53	46.64	910788
2019-01-07	46.95	47.50	46.34	46.80	665721
2019-01-08	47.11	48.11	46.50	47.92	759056
2019-01-09	48.03	49.37	48.00	49.01	790809
2019-01-10	48.57	49.11	48.17	49.04	447714
2019-01-11	48.87	48.94	48.06	48.81	583898
2019-01-14	48.43	49.45	48.28	48.87	856852
2019-01-15	48.91	49.04	48.26	48.78	857522
2019-01-16	48.97	49.87	48.71	49.12	723983
2019-01-17	48.72	50.30	48.72	49.77	569054
2019-01-18	50.35	51.33	50.00	50.34	1065722
2019-01-22	50.21	50.26	48.79	48.99	922947
2019-01-23	49.11	49.37	48.10	48.54	886566
2019-01-24	48.53	49.86	48.53	49.11	877226
2019-01-25	49.73	50.31	49.28	49.93	1044761
2019-01-28	49.70	50.41	49.56	49.97	862651
2019-01-29	49.82	50.02	49.01	49.34	835820
2019-01-30	49.41	51.44	48.89	50.71	1487196
2019-01-31	50.52	50.88	49.00	50.32	2301828
2019-02-01	49.84	50.18	47.32	48.26	2038954
2019-02-04	48.39	50.13	48.39	50.01	2117160
2019-02-05	50.17	50.80	48.93	49.82	1393293
2019-02-06	49.70	50.30	49.25	49.27	1082502
2019-02-07	48.99	49.69	48.84	49.32	1202460
2019-02-08	49.18	49.53	48.29	49.10	1043062
2019-02-11	49.29	49.53	47.80	48.28	1406089
2019-02-12	48.66	49.13	48.17	48.67	1405609
2019-02-13	48.69	49.38	48.54	49.04	1069180
2019-02-14	48.83	50.38	48.63	50.03	1249948
2019-02-15	50.43	51.65	49.80	51.43	1539436
2019-02-19	51.53	52.27	50.95	51.90	1072710
2019-02-20	51.95	52.64	51.86	52.29	1158232
2019-02-21	52.30	53.21	51.90	52.10	601450
2019-02-22	52.13	53.05	52.04	52.83	704129
2019-02-25	54.80	55.35	53.32	53.77	1106310
2019-02-26	53.39	53.82	52.82	52.83	1007238
2019-02-27	52.80	52.99	52.09	52.38	700953
2019-02-28	52.35	52.86	51.99	52.74	612662
2019-03-01	53.00	53.83	52.66	53.60	688400
2019-03-04	53.75	54.33	52.69	52.82	797308
2019-03-05	52.92	53.08	52.32	52.72	662034
2019-03-06	53.00	53.25	52.65	52.91	780379
2019-03-07	52.65	52.87	51.37	52.09	747544
2019-03-08	51.49	51.89	50.99	51.83	533512
2019-03-11	52.00	52.45	51.62	52.37	471343
2019-03-12	52.53	53.25	52.21	52.91	520181
2019-03-13	53.02	53.77	52.78	53.02	985090
2019-03-14	52.77	53.46	52.66	52.96	1282968
2019-03-15	53.11	53.55	52.48	52.56	1001188
2019-03-18	52.65	52.99	52.42	52.94	689551
2019-03-19	53.22	53.86	52.52	52.67	1016582
2019-03-20	52.46	52.75	50.86	51.40	776420
2019-03-21	51.23	52.26	51.01	51.93	630753
2019-03-22	51.47	51.47	49.71	49.73	855998
2019-03-25	49.67	50.03	49.30	49.74	550361
2019-03-26	49.98	50.68	49.29	49.85	555410
2019-03-27	49.93	49.94	48.97	49.60	747505
2019-03-28	49.55	50.34	49.49	49.99	501761
2019-03-29	50.26	50.66	49.75	50.33	623725
2019-04-01	50.63	51.18	50.40	50.93	466201
2019-04-02	50.86	50.86	50.16	50.54	446315
2019-04-03	51.11	51.19	50.51	50.65	615555
2019-04-04	50.57	51.81	50.55	51.63	654291
2019-04-05	51.90	52.41	51.61	52.32	315394
2019-04-08	52.43	52.80	52.10	52.30	569411
2019-04-09	52.02	52.15	51.01	51.16	282346
2019-04-10	51.32	52.27	51.02	52.08	690364
2019-04-11	52.12	52.42	51.67	51.77	1048020
2019-04-12	52.14	52.90	51.90	52.78	822789
2019-04-15	52.65	53.47	52.65	53.23	526421
2019-04-16	53.36	53.98	53.03	53.61	544273
2019-04-17	53.60	54.18	53.57	53.61	687963
2019-04-18	53.53	53.58	52.82	53.20	812055
2019-04-22	52.76	52.90	52.05	52.50	559544
2019-04-23	52.50	53.59	52.14	53.43	1412002
2019-04-24	53.65	54.76	53.43	54.48	1298459
2019-04-25	49.01	51.51	48.50	48.50	4494983
2019-04-26	48.14	51.20	47.76	50.45	2769251
2019-04-29	50.60	51.64	50.39	50.79	1169056
2019-04-30	51.08	51.47	50.63	51.21	1316415
2019-05-01	51.20	51.74	51.00	51.06	881706
2019-05-02	51.15	51.79	50.77	51.72	671195
2019-05-03	51.96	52.89	51.52	52.78	822891
2019-05-06	52.48	54.02	51.70	53.44	2774077
2019-05-07	52.77	52.90	50.97	51.25	1678576
2019-05-08	51.09	52.09	50.35	50.52	1547411
2019-05-09	49.95	51.25	49.55	51.19	967404
2019-05-10	50.81	51.52	49.92	51.46	882785
2019-05-13	49.99	50.33	49.09	50.06	1694833
2019-05-14	50.17	50.47	49.88	50.20	713027
2019-05-15	49.65	49.96	49.09	49.55	1086740
2019-05-16	49.97	50.39	48.86	48.94	1113180
2019-05-17	48.25	48.34	46.96	46.85	1565079
2019-05-20	46.53	46.76	46.06	46.49	1618133
2019-05-21	46.82	47.66	46.71	47.66	674924
2019-05-22	47.27	47.71	46.47	46.96	1085276
2019-05-23	46.49	46.49	45.09	45.54	1247232
2019-05-24	45.62	45.62	43.18	43.28	1701930
2019-05-28	43.23	43.86	42.20	42.68	1542078
2019-05-29	42.49	42.56	41.61	42.06	1227152
2019-05-30	42.40	43.10	42.13	42.65	1226529
2019-05-31	42.33	42.33	41.17	41.48	1404962
2019-06-03	41.17	42.29	41.02	41.70	1083791
2019-06-04	42.34	43.48	42.17	43.20	1135695
2019-06-05	43.46	43.79	42.18	43.67	1039421
2019-06-06	43.53	43.70	42.13	42.72	1443109
2019-06-07	42.87	43.53	42.65	43.25	1954971
2019-06-10	43.56	44.46	43.37	43.47	1644678
2019-06-11	43.69	44.16	43.49	43.94	1364714
2019-06-12	44.01	44.32	43.58	44.09	1210437
2019-06-13	44.19	45.14	44.12	44.59	1100141
2019-06-14	44.44	44.87	44.04	44.75	935293
2019-06-17	45.14	45.41	44.49	44.99	856030
2019-06-18	45.33	46.46	45.08	46.07	1790447
2019-06-19	46.01	46.36	45.78	46.25	805652
2019-06-20	46.99	47.46	46.71	47.25	1270424
2019-06-21	47.12	47.30	46.66	47.05	1263206
2019-06-24	47.02	47.13	45.53	45.61	1212920
2019-06-25	45.62	46.04	44.83	45.15	2323624
2019-06-26	45.19	45.36	44.65	45.31	1069561
2019-06-27	44.40	45.32	43.78	44.39	2046525
2019-06-28	44.78	46.38	44.75	45.89	1761989
2019-07-01	45.37	46.36	44.88	45.48	1260673
2019-07-02	45.40	45.60	45.05	45.38	1762708
2019-07-03	45.66	46.03	45.35	45.97	303706
2019-07-05	45.66	45.89	45.17	45.21	849512
2019-07-08	44.96	45.32	44.13	44.55	1240643
2019-07-09	44.27	44.36	43.79	44.16	1098372
2019-07-10	44.56	44.76	43.94	44.73	880193
2019-07-11	44.78	44.84	43.99	44.64	848287
2019-07-12	44.78	46.19	44.53	46.14	921689
2019-07-15	46.19	46.47	45.75	46.28	599253
2019-07-16	46.22	47.72	46.21	47.56	915063
2019-07-17	47.17	47.46	46.64	46.66	989795
2019-07-18	46.66	47.01	46.29	46.73	877210
2019-07-19	47.04	47.74	45.66	45.72	1936494
2019-07-22	43.55	44.13	42.94	43.40	2705165
2019-07-23	43.73	45.79	43.63	45.54	1887310
2019-07-24	45.44	46.97	45.28	46.81	1998315
2019-07-25	47.82	49.90	46.23	46.68	3808035
2019-07-26	47.13	48.35	46.78	47.86	1743143
2019-07-29	47.66	48.06	47.26	47.76	1483007
2019-07-30	47.54	48.36	46.83	48.34	956850
2019-07-31	48.31	49.43	48.06	49.16	2207726
2019-08-01	49.02	49.32	47.81	48.47	2830190
2019-08-02	48.01	48.31	47.12	47.43	1348537
2019-08-05	46.44	46.65	45.26	45.46	1622168
2019-08-06	45.77	46.25	45.43	46.21	1064749
2019-08-07	45.51	47.03	45.08	46.96	914196
2019-08-08	47.29	48.46	46.92	48.28	1060071
2019-08-09	47.91	48.40	47.55	47.99	958149
2019-08-12	47.76	47.87	46.48	46.50	651198
2019-08-13	46.47	48.25	46.15	46.66	803120
2019-08-14	45.58	45.62	44.11	44.30	1210615
2019-08-15	44.32	44.32	42.97	43.06	1166185
2019-08-16	43.40	44.30	42.97	44.13	1345120
2019-08-19	44.80	45.32	44.60	45.14	848172
2019-08-20	44.84	45.30	43.71	45.06	1000939
2019-08-21	45.61	46.19	45.60	45.73	935526
2019-08-22	45.85	46.60	45.20	46.52	843258
2019-08-23	45.98	46.06	44.00	44.16	931481
2019-08-26	44.88	45.27	43.67	43.76	917696
2019-08-27	44.27	44.29	42.86	43.02	741191
2019-08-28	42.77	44.29	42.57	44.21	745246
2019-08-29	44.85	46.32	44.78	46.14	1007649
2019-08-30	46.62	47.62	46.46	46.60	951531
2019-09-03	46.21	46.21	44.70	45.17	725455
2019-09-04	47.69	48.24	47.02	47.14	1332305
2019-09-05	48.03	50.05	47.94	49.38	1459548
2019-09-06	49.39	50.09	48.77	49.46	814998
2019-09-09	50.02	51.68	49.58	51.65	1121815
2019-09-10	51.59	53.14	51.02	53.04	1577993
2019-09-11	53.01	54.36	51.96	54.30	1014478
2019-09-12	54.52	54.75	52.69	53.83	1129177
2019-09-13	54.09	54.59	53.44	53.68	795815
2019-09-16	53.25	54.06	52.92	53.80	866082
2019-09-17	53.47	54.10	53.02	53.98	800022
2019-09-18	53.74	53.98	52.95	53.34	787687
2019-09-19	53.48	53.99	53.24	53.52	939409
2019-09-20	53.75	54.18	52.30	52.31	1573686
2019-09-23	51.90	52.72	51.74	52.02	889434
2019-09-24	52.26	52.61	50.92	51.00	797093
2019-09-25	50.91	52.32	50.91	52.16	788551
2019-09-26	52.11	52.34	51.50	51.62	571117
2019-09-27	51.86	52.32	51.50	51.74	535506
2019-09-30	51.85	52.84	51.78	52.12	521218
2019-10-01	52.42	53.25	51.37	51.50	396274
2019-10-02	51.12	51.19	50.00	50.38	654405
2019-10-03	50.16	50.90	49.36	50.83	641932
2019-10-04	50.89	51.48	50.67	51.45	337088
2019-10-07	51.34	51.65	50.71	51.18	402593
2019-10-08	50.69	51.23	50.28	50.60	542023
2019-10-09	51.16	51.60	50.88	51.27	520465
2019-10-10	51.61	52.50	51.36	51.80	388552
2019-10-11	52.64	53.79	52.64	53.42	691972
2019-10-14	53.17	53.93	52.69	53.66	487497
2019-10-15	53.78	55.09	53.40	55.00	756140
2019-10-16	54.68	55.48	54.66	55.44	728808
2019-10-17	54.24	54.48	53.42	53.74	1434451
2019-10-18	53.65	55.06	53.38	54.78	1030679
2019-10-21	55.34	55.92	54.68	54.73	969123
2019-10-22	55.37	56.92	55.13	56.62	1324233
2019-10-23	56.53	57.64	55.56	57.54	1361827
2019-10-24	58.38	59.17	55.86	58.40	1529600
2019-10-25	58.44	60.15	58.40	58.86	2025799
2019-10-28	59.25	60.62	59.21	60.07	1100451
2019-10-29	59.70	59.97	59.32	59.51	1149912
2019-10-30	59.57	59.57	58.52	59.02	864692
2019-10-31	58.77	59.11	57.68	58.24	1292700
2019-11-01	58.66	58.97	58.17	58.80	995508
2019-11-04	59.50	60.56	58.75	60.00	1599325
2019-11-05	60.34	62.00	60.09	60.48	1083488
2019-11-06	60.50	61.02	60.18	60.72	942956
2019-11-07	61.36	62.23	60.68	60.91	766252
2019-11-08	60.66	61.35	60.63	60.84	510274
2019-11-11	60.42	60.97	60.18	60.44	427356
2019-11-12	60.50	60.80	59.88	59.90	825348
2019-11-13	59.53	60.06	59.23	59.28	615101
2019-11-14	59.05	59.76	58.67	58.92	794011
2019-11-15	59.37	59.87	58.87	59.24	1455986
2019-11-18	58.79	58.94	57.99	58.90	738359
2019-11-19	58.98	59.24	57.94	58.16	680653
2019-11-20	57.76	58.34	57.14	57.35	1111169
2019-11-21	57.46	57.85	56.97	57.73	1130124
2019-11-22	58.05	58.21	57.64	57.67	667438
2019-11-25	58.34	59.73	58.23	59.36	1111666
2019-11-26	59.31	59.68	58.74	59.19	657975
2019-11-27	59.57	59.58	59.06	59.34	509539
2019-11-29	59.23	59.37	58.69	58.77	303920
2019-12-02	58.92	59.43	58.02	58.10	697210
2019-12-03	57.33	57.92	56.80	57.85	598467
2019-12-04	58.15	59.42	58.15	58.65	752198
2019-12-05	58.79	59.16	58.18	58.94	761791
2019-12-06	59.81	60.32	59.53	59.78	705526
2019-12-09	59.45	59.68	58.94	59.22	781722
2019-12-10	59.16	59.47	58.17	59.42	674363
2019-12-11	59.86	59.92	58.69	59.28	635221
2019-12-12	59.35	60.95	58.87	60.84	724704
2019-12-13	60.78	61.15	59.63	59.70	521786
2019-12-16	60.26	60.54	59.90	60.09	721481
2019-12-17	60.00	60.19	59.58	59.66	825164
2019-12-18	59.80	60.02	59.50	59.53	1152377
2019-12-19	59.50	60.75	59.25	60.45	1937990
2019-12-20	60.89	61.81	60.88	61.57	2279667
2019-12-23	61.58	61.78	60.89	61.51	448598
2019-12-24	61.76	61.76	61.04	61.27	314009
2019-12-26	61.32	61.72	60.49	60.70	220727
2019-12-27	61.08	61.16	60.59	60.78	240517
2019-12-30	60.85	60.85	60.05	60.11	351674
2019-12-31	59.93	60.50	59.93	59.98	541680
2020-01-02	60.47	60.66	59.38	60.00	539034
2020-01-03	59.10	59.26	58.59	59.00	400539
2020-01-06	58.37	58.81	57.62	58.16	790101
2020-01-07	57.86	58.43	57.20	57.29	617414
2020-01-08	57.26	58.07	57.26	57.77	369475
2020-01-09	58.07	58.09	57.49	57.73	361367
2020-01-10	57.83	57.92	56.64	56.81	523662
2020-01-13	56.81	58.09	56.65	58.08	653791
2020-01-14	58.00	59.53	57.94	59.10	467918
2020-01-15	58.96	59.54	58.93	59.34	411750
2020-01-16	60.00	60.59	59.07	59.29	479944
2020-01-17	59.50	59.53	58.73	58.75	414083
2020-01-21	58.61	59.16	58.50	58.82	417369
2020-01-22	58.92	60.19	58.41	60.08	866703
2020-01-23	60.60	62.92	60.55	62.81	1161351
2020-01-24	62.82	63.36	61.84	62.44	710487
2020-01-27	61.00	61.66	60.50	61.28	1081074
2020-01-28	61.56	62.76	61.55	62.64	453715
2020-01-29	62.90	63.36	62.33	62.94	793875
2020-01-30	64.26	64.83	61.78	62.93	1425993
2020-01-31	63.03	64.89	62.39	62.85	1291226
2020-02-03	63.33	64.25	61.94	62.24	745570
2020-02-04	63.26	63.35	61.16	61.21	965780
2020-02-05	62.04	63.05	61.99	62.93	421305
2020-02-06	63.09	63.42	62.06	62.44	582114
2020-02-07	61.93	62.37	61.08	61.56	615555
2020-02-10	61.40	63.03	61.11	63.01	499528
2020-02-11	63.48	64.21	63.23	63.98	832250
2020-02-12	65.00	66.32	64.85	65.49	607291
2020-02-13	65.00	65.31	64.52	64.72	503548
2020-02-14	64.92	65.18	64.52	64.93	330378
2020-02-18	65.35	65.35	64.50	64.91	396144
2020-02-19	65.00	65.09	64.54	64.77	440129
2020-02-20	64.73	65.86	64.73	65.76	563313
2020-02-21	65.37	65.37	63.70	63.71	465691
2020-02-24	61.25	61.65	60.34	60.63	691021
2020-02-25	60.71	60.75	58.40	58.71	725037
2020-02-26	59.12	59.75	58.06	58.13	765248
2020-02-27	56.55	57.49	54.26	54.28	721524
2020-02-28	51.74	53.87	51.15	53.20	997515
2020-03-02	53.39	54.16	52.41	54.03	988733
2020-03-03	55.31	56.27	52.52	53.67	1212606
2020-03-04	54.51	55.13	52.99	55.06	559365
2020-03-05	53.38	53.41	49.45	49.79	1017694
2020-03-06	48.01	50.00	47.82	48.82	1076370
2020-03-09	43.75	45.44	42.01	42.10	1109064
2020-03-10	43.92	44.71	40.96	44.51	1256269
2020-03-11	42.98	44.09	41.23	41.76	764678
2020-03-12	37.95	38.37	35.17	36.67	965341
2020-03-13	39.15	41.68	36.01	41.61	1052319
2020-03-16	36.22	38.31	32.52	32.90	1086119
2020-03-17	33.75	33.75	29.35	30.00	1522917
2020-03-18	27.79	30.14	26.37	28.20	1440402
2020-03-19	27.98	32.22	26.18	31.28	1512271
2020-03-20	32.00	33.06	27.18	27.42	1944625
2020-03-23	27.28	28.57	25.22	26.95	1578878
2020-03-24	29.11	31.55	28.11	31.14	1714339
2020-03-25	31.89	37.33	30.83	35.15	1583036
2020-03-26	35.80	38.38	35.59	37.50	1062083
2020-03-27	35.66	37.17	34.27	35.63	864948
2020-03-30	35.63	36.31	34.96	35.94	766740
2020-03-31	35.48	35.87	33.69	35.37	1109712
2020-04-01	33.52	34.11	30.99	31.26	1971418
2020-04-02	30.15	31.52	28.81	29.55	1376727
2020-04-03	29.29	29.92	25.61	26.71	1147344
2020-04-06	28.24	30.12	28.23	29.34	1530775
2020-04-07	31.51	33.00	30.11	30.29	1532130
2020-04-08	30.65	35.34	30.07	34.37	1119174
2020-04-09	35.23	39.48	34.50	38.24	1826535
2020-04-13	37.90	38.01	34.72	35.35	638603
2020-04-14	36.35	38.46	35.91	37.97	1004723
2020-04-15	35.86	36.33	34.41	35.52	668299
2020-04-16	35.53	35.82	34.09	35.71	674379
2020-04-17	37.49	39.09	36.78	38.86	858365
2020-04-20	37.78	38.87	36.85	37.88	836361
2020-04-21	37.00	37.46	36.23	37.16	603121
2020-04-22	37.26	38.29	36.54	37.96	628146
2020-04-23	38.65	43.47	37.92	42.18	3076477
2020-04-24	43.32	44.51	41.19	43.23	1418497
2020-04-27	43.77	46.48	43.42	46.06	1045889
2020-04-28	47.37	48.12	45.19	46.38	839920
2020-04-29	47.92	50.29	47.48	48.72	1370834
2020-04-30	48.75	49.28	47.10	47.72	1343491
2020-05-01	46.47	46.48	43.09	44.16	950197
2020-05-04	43.78	45.81	42.84	44.09	802128
2020-05-05	45.30	47.11	45.00	45.59	881512
2020-05-06	46.14	46.22	44.92	45.10	651155
2020-05-07	46.06	46.96	45.22	45.68	596570
2020-05-08	47.15	50.38	46.32	50.04	1281574
2020-05-11	49.02	50.64	47.07	50.14	1152368
2020-05-12	50.36	50.89	46.73	46.73	775408
2020-05-13	46.35	46.77	44.16	45.16	938767
2020-05-14	43.70	45.98	42.78	45.96	1432514
2020-05-15	45.49	51.22	44.96	50.34	2379741
2020-05-18	53.63	54.99	52.39	53.68	1638364
2020-05-19	53.02	55.18	52.57	53.10	952504
2020-05-20	53.50	54.91	52.62	53.76	665694
2020-05-21	53.76	54.86	53.29	53.58	987752
2020-05-22	53.51	53.89	52.56	53.19	680972
2020-05-26	56.38	57.51	54.94	57.08	1571875
2020-05-27	59.36	59.52	56.88	58.28	1293497
2020-05-28	59.53	59.53	57.00	57.41	996734
2020-05-29	57.12	57.26	54.27	55.01	1128339
2020-06-01	55.35	57.47	54.78	56.93	633560
2020-06-02	57.98	58.75	57.46	57.52	631161
2020-06-03	58.82	62.20	58.77	61.97	1391388
2020-06-04	61.64	63.61	60.25	63.52	1026983
2020-06-05	66.53	67.39	61.09	61.56	1093030
2020-06-08	63.01	64.91	62.33	63.25	990347
2020-06-09	61.75	63.40	59.70	62.63	1059983
2020-06-10	62.66	62.68	59.00	59.58	1083445
2020-06-11	56.46	57.04	54.70	54.99	1079328
2020-06-12	57.48	58.61	54.66	56.99	804496
2020-06-15	54.89	58.04	53.73	58.03	729384
2020-06-16	60.91	61.31	58.89	60.35	810850
2020-06-17	60.87	61.93	59.88	60.89	1305657
2020-06-18	60.07	60.95	59.82	59.98	959585
2020-06-19	61.01	61.40	59.48	60.08	1617334
2020-06-22	60.25	63.00	59.20	62.91	929832
2020-06-23	63.77	64.48	62.73	63.66	1325224
2020-06-24	63.00	63.19	60.47	62.14	1184179
2020-06-25	61.84	64.02	61.54	63.97	1196875
2020-06-26	63.25	63.93	62.06	62.36	1477070
2020-06-29	62.32	64.68	60.80	63.40	987858
2020-06-30	62.87	64.69	62.68	64.01	807434
2020-07-01	64.21	65.18	63.61	64.52	830401
2020-07-02	65.61	66.48	63.89	64.81	670305
2020-07-06	66.90	66.98	65.27	65.81	720642
2020-07-07	65.35	65.63	64.09	64.09	569668
2020-07-08	64.05	64.76	63.57	64.71	603759
2020-07-09	64.48	64.99	62.27	62.65	533493
2020-07-10	62.60	64.82	62.20	64.27	618615
2020-07-13	65.00	66.03	63.45	63.78	786056
2020-07-14	63.47	65.99	61.82	65.89	677280
2020-07-15	67.86	68.37	66.89	67.46	779847
2020-07-16	67.02	67.40	66.12	66.83	364283
2020-07-17	67.33	67.50	66.02	66.44	424733
2020-07-20	66.50	67.05	65.10	66.24	612537
2020-07-21	67.05	67.95	66.45	66.87	806656
2020-07-22	66.42	68.35	66.42	68.06	650900
2020-07-23	69.42	71.27	66.38	67.43	1557008
2020-07-24	67.14	67.30	66.01	67.07	600414
2020-07-27	67.22	70.16	66.79	70.08	757510
2020-07-28	70.00	71.12	69.23	69.30	824340
2020-07-29	71.02	72.47	70.87	72.37	1221080
2020-07-30	71.31	73.99	68.65	69.17	2357749
2020-07-31	69.40	69.48	65.71	66.98	1448358
2020-08-03	67.43	70.03	66.88	69.40	1093651
2020-08-04	69.00	69.60	67.33	68.41	820127
2020-08-05	68.28	69.37	67.79	68.55	522147
2020-08-06	68.35	68.60	64.64	64.89	1002457
2020-08-07	64.73	65.55	62.42	63.86	1260430
2020-08-10	64.37	65.93	63.67	64.19	911578
2020-08-11	65.05	65.43	63.43	63.90	1415559
2020-08-12	64.66	64.66	63.08	63.40	789666
2020-08-13	63.26	65.69	63.00	64.81	781582
2020-08-14	64.37	65.38	64.00	64.68	473855
2020-08-17	64.93	66.09	64.36	65.84	640090
2020-08-18	65.46	65.84	64.71	64.85	642312
2020-08-19	64.79	65.34	64.41	64.70	716467
2020-08-20	63.83	64.36	62.92	62.97	494039
2020-08-21	62.62	63.37	61.86	62.13	919037
2020-08-24	63.06	64.02	62.64	63.22	537539
2020-08-25	63.38	63.60	60.65	61.69	1240221
2020-08-26	61.49	62.77	61.29	61.60	586071
2020-08-27	61.74	62.61	60.91	61.29	892379
2020-08-28	61.91	62.76	61.33	62.10	496605
2020-08-31	62.32	62.32	61.32	61.89	782642
2020-09-01	61.64	63.91	61.25	63.85	744772
2020-09-02	64.45	64.57	62.38	63.70	654428
2020-09-03	63.72	64.02	59.61	60.26	824926
2020-09-04	61.37	61.48	56.79	59.18	823869
2020-09-08	58.41	61.47	57.10	59.72	860812
2020-09-09	60.22	60.57	58.28	60.13	1048484
2020-09-10	60.61	62.95	60.31	62.26	1225888
2020-09-11	62.52	62.67	60.25	60.88	919749
2020-09-14	61.32	63.29	60.88	62.97	647396
2020-09-15	63.45	64.39	60.79	60.87	689439
2020-09-16	61.04	63.06	60.49	62.05	1141516
2020-09-17	60.87	61.95	60.24	61.26	655619
2020-09-18	61.76	61.76	58.85	59.92	1155050
2020-09-21	58.21	58.64	56.50	58.40	846332
2020-09-22	59.00	61.92	58.70	61.51	1137007
2020-09-23	61.88	62.80	58.55	58.59	1162449
2020-09-24	58.16	59.99	57.66	58.56	868820
2020-09-25	58.58	60.37	58.13	58.81	708528
2020-09-28	59.91	60.77	58.77	59.35	720213
2020-09-29	59.72	60.13	58.08	58.57	670902
2020-09-30	58.77	60.37	58.37	58.91	1205601
2020-10-01	59.53	60.43	58.74	60.29	700906
2020-10-02	59.00	63.69	58.98	62.13	769703
2020-10-05	62.86	64.89	62.85	64.36	549901
2020-10-06	64.68	65.58	62.65	62.87	807538
2020-10-07	63.75	65.71	63.49	64.70	508010
2020-10-08	65.33	65.96	62.59	63.38	662291
2020-10-09	63.93	64.83	62.63	62.87	625799
2020-10-12	63.82	63.82	61.49	61.60	540483
2020-10-13	61.05	63.90	61.05	63.64	477976
2020-10-14	63.99	65.18	63.34	63.45	555171
2020-10-15	62.60	64.86	61.94	64.69	481693
2020-10-16	64.63	64.91	63.22	63.84	859670
2020-10-19	64.25	64.55	62.47	62.77	791803
2020-10-20	64.80	66.72	64.39	65.12	655964
2020-10-21	65.30	65.65	61.50	62.11	1061799
2020-10-22	62.47	63.92	61.08	62.52	570561
2020-10-23	63.09	63.71	60.51	62.62	708168
2020-10-26	61.26	62.27	60.47	61.82	698952
2020-10-27	62.23	64.58	61.55	63.22	730580
2020-10-28	62.00	64.90	61.00	64.43	1219968
2020-10-29	66.50	68.44	63.12	63.62	1798074
2020-10-30	62.97	65.70	62.34	63.71	1168804
2020-11-02	64.31	65.65	63.18	64.35	1073354
2020-11-03	65.51	68.61	64.81	68.11	1434585
2020-11-04	67.34	69.24	66.14	68.19	799479
2020-11-05	69.22	71.71	68.51	70.46	1005811
2020-11-06	70.70	71.22	69.02	69.37	937181
2020-11-09	70.68	71.95	63.51	64.18	2044492
2020-11-10	64.34	69.33	63.60	68.66	1218226
2020-11-11	68.80	71.36	67.76	70.51	938657
2020-11-12	69.77	70.74	68.35	69.23	715192
2020-11-13	69.98	71.61	69.90	70.47	587809
2020-11-16	71.26	71.54	70.51	71.27	718463
2020-11-17	70.63	73.57	69.83	72.43	595007
2020-11-18	71.82	73.54	70.77	70.86	538946
2020-11-19	70.95	72.33	70.41	72.26	437415
2020-11-20	72.38	74.92	72.38	73.77	936584
2020-11-23	73.35	78.08	73.35	77.24	829330
2020-11-24	78.38	78.92	75.88	76.43	657588
2020-11-25	76.25	76.76	73.82	76.07	671148
2020-11-27	76.07	76.95	75.58	76.20	257853
2020-11-30	76.44	76.71	73.73	74.64	898632
2020-12-01	75.49	75.96	73.66	75.75	676705
2020-12-02	74.77	75.67	73.88	74.13	657489
2020-12-03	74.69	76.02	73.83	75.24	724541
2020-12-04	75.75	76.87	74.30	75.21	843086
2020-12-07	75.25	75.84	73.24	74.51	738206
2020-12-08	73.89	75.78	73.72	75.54	539283
2020-12-09	75.98	76.57	73.92	74.53	500440
2020-12-10	73.75	75.14	73.38	74.52	386194
2020-12-11	74.29	75.18	73.08	73.76	624157
2020-12-14	74.74	75.62	73.66	73.76	536791
2020-12-15	74.54	76.72	73.67	76.70	713153
2020-12-16	77.20	77.30	75.25	76.33	575471
2020-12-17	76.75	78.72	76.08	78.58	939491
2020-12-18	79.00	82.00	78.98	81.39	1947677
2020-12-21	79.75	81.75	78.92	81.36	851991
2020-12-22	81.70	83.66	80.84	82.59	834152
2020-12-23	83.03	84.00	81.71	81.95	571468
2020-12-24	82.27	82.70	81.18	81.49	381994
2020-12-28	82.67	82.86	79.96	80.36	732769
2020-12-29	80.35	81.10	77.32	78.06	679017
2020-12-30	78.40	80.10	78.02	78.25	268482
2020-12-31	78.26	78.26	76.24	76.24	623188
2021-01-04	77.85	78.67	75.87	76.52	754771
2021-01-05	76.48	78.91	76.48	78.68	524496
2021-01-06	78.89	82.48	78.89	81.84	767872
2021-01-07	82.53	84.70	82.38	83.71	650372
2021-01-08	83.63	83.85	80.59	81.47	576235
2021-01-11	80.53	84.93	80.07	84.78	503832
2021-01-12	85.53	89.78	85.50	88.37	736548
2021-01-13	87.95	88.60	86.36	86.69	377550
2021-01-14	88.32	90.81	87.56	89.05	646351
2021-01-15	88.10	88.79	86.13	87.95	527934
2021-01-19	88.39	89.05	87.18	88.60	571298
2021-01-20	90.08	91.16	89.64	90.88	762817
2021-01-21	91.37	92.58	90.00	90.46	794743
2021-01-22	90.05	91.52	89.15	89.93	638496
2021-01-25	91.47	94.32	89.27	89.90	1178302
2021-01-26	90.87	93.87	90.25	92.70	1066580
2021-01-27	91.39	93.96	90.07	91.45	1657573
2021-01-28	91.23	92.93	84.64	87.50	2065427
2021-01-29	87.04	88.35	84.89	86.46	819661
2021-02-01	87.90	88.05	85.10	86.90	686501
2021-02-02	87.81	88.00	83.78	86.81	943895
2021-02-03	87.20	87.89	84.82	87.65	387333
2021-02-04	87.94	89.97	87.35	88.93	393197
2021-02-05	90.00	90.30	89.21	89.65	678815
2021-02-08	91.00	92.41	90.25	91.91	825629
2021-02-09	92.26	92.56	89.91	91.66	628074
2021-02-10	92.41	93.54	90.38	90.56	766545
2021-02-11	90.51	92.08	89.35	90.71	723914
2021-02-12	90.32	92.03	90.09	91.62	529406
2021-02-16	91.93	92.97	90.88	92.25	499384
2021-02-17	91.52	91.90	90.14	90.51	475152
2021-02-18	90.35	90.63	87.84	89.10	405299
2021-02-19	89.63	92.48	89.63	91.06	475614
2021-02-22	90.01	91.00	88.58	89.57	661755
2021-02-23	88.37	90.85	87.46	90.60	720957
2021-02-24	90.53	95.30	89.88	94.99	649758
2021-02-25	94.96	94.96	89.59	89.77	977459
2021-02-26	89.43	91.00	87.15	88.37	806100
2021-03-01	90.04	94.01	89.95	92.62	794966
2021-03-02	92.93	93.11	89.11	90.42	642615
2021-03-03	91.50	93.41	89.13	90.94	496316
2021-03-04	91.23	91.58	85.51	88.76	715618
2021-03-05	90.77	93.42	87.74	93.10	585341
2021-03-08	93.99	99.00	93.12	95.74	835681
2021-03-09	97.34	97.85	95.62	95.95	700079
2021-03-10	97.51	99.47	96.73	98.92	770804
2021-03-11	100.20	104.81	99.81	104.10	948896
2021-03-12	104.02	104.99	102.53	103.59	423066
2021-03-15	103.83	107.35	103.38	107.24	813115
2021-03-16	107.85	107.85	103.20	103.42	593400
2021-03-17	102.95	103.47	101.35	103.16	718999
2021-03-18	102.91	103.45	99.46	99.95	523378
2021-03-19	100.34	101.51	99.01	99.39	1567300
2021-03-22	99.84	101.19	98.24	99.07	705696
2021-03-23	97.33	98.79	93.10	94.01	691153
2021-03-24	95.72	97.29	90.43	90.71	848173
2021-03-25	89.53	95.49	88.75	95.15	647583
2021-03-26	96.12	97.31	93.39	97.12	703006
2021-03-29	96.32	98.59	93.95	94.18	466023
2021-03-30	95.01	97.65	94.02	97.23	879747
2021-03-31	97.61	97.99	94.85	95.37	614519
2021-04-01	96.58	97.28	95.54	96.91	412783
2021-04-05	98.00	98.59	95.19	96.92	461777
2021-04-06	97.10	100.38	96.71	97.15	452155
2021-04-07	96.96	98.86	96.20	97.35	721589
2021-04-08	97.98	98.88	96.37	98.67	620206
2021-04-09	98.76	99.69	98.22	99.42	507137
2021-04-12	99.80	102.47	99.51	102.32	741847
2021-04-13	102.61	103.67	100.70	103.50	750697
2021-04-14	103.56	104.86	102.09	102.51	500956
2021-04-15	103.11	103.45	100.87	102.67	427617
2021-04-16	103.24	105.69	102.66	105.07	454545
2021-04-19	105.23	106.10	103.56	104.97	566256
2021-04-20	105.05	105.59	101.28	102.12	454634
2021-04-21	101.94	103.70	101.20	103.07	408147
2021-04-22	103.74	105.93	102.19	102.91	533656
2021-04-23	103.14	105.98	102.69	104.52	648560
2021-04-26	108.00	108.18	105.06	106.22	913501
2021-04-27	107.23	108.95	105.92	107.09	697511
2021-04-28	106.13	107.05	104.78	105.45	554371
2021-04-29	105.97	109.18	103.26	105.65	1127423
2021-04-30	105.90	107.49	104.72	107.13	943378
2021-05-03	109.19	111.82	108.33	110.86	788507
2021-05-04	111.20	112.29	108.41	112.20	656617
2021-05-05	113.00	113.97	111.09	112.52	371569
2021-05-06	112.82	115.35	110.92	115.19	617049
2021-05-07	115.40	116.12	113.33	115.91	589157
2021-05-10	116.05	117.62	113.68	114.82	900251
2021-05-11	112.57	113.91	109.76	111.63	753722
2021-05-12	110.86	111.93	105.83	106.10	936440
2021-05-13	106.94	110.43	106.94	109.69	756285
2021-05-14	110.94	111.12	108.23	108.51	563921
2021-05-17	107.92	108.11	104.50	106.04	579417
2021-05-18	106.58	106.83	104.54	104.64	389040
2021-05-19	102.54	104.10	101.40	102.69	1104336
2021-05-20	102.75	102.75	99.66	101.11	759262
2021-05-21	101.72	101.81	99.24	99.34	633104
2021-05-24	100.08	100.24	98.61	98.67	900515
2021-05-25	99.13	100.00	98.35	98.72	671827
2021-05-26	98.90	101.32	98.90	101.13	616799
2021-05-27	102.01	102.89	100.89	102.10	626715
2021-05-28	102.84	102.97	100.51	102.23	433978
2021-06-01	103.00	103.90	102.06	103.84	659307
2021-06-02	104.24	104.79	98.61	99.08	1159871
2021-06-03	98.69	99.50	97.14	97.14	778144
2021-06-04	97.96	97.99	95.65	97.17	713689
2021-06-07	97.37	97.40	94.38	95.57	1039725
2021-06-08	95.86	96.83	93.60	96.78	877146
2021-06-09	96.81	96.99	94.50	95.53	749498
2021-06-10	95.94	97.12	93.80	93.92	830577
2021-06-11	94.43	96.79	94.01	96.68	650719
2021-06-14	96.73	96.80	94.81	95.61	890008
2021-06-15	95.81	96.76	95.07	96.05	361887
2021-06-16	95.93	96.23	93.26	94.42	551328
2021-06-17	93.69	94.29	90.67	92.69	805124
2021-06-18	92.18	94.58	91.47	93.82	1219061
2021-06-21	94.79	96.62	94.35	95.62	840643
2021-06-22	95.35	97.27	94.01	96.79	431520
2021-06-23	96.89	97.32	95.37	96.32	498068
2021-06-24	98.00	98.38	96.66	97.61	758179
2021-06-25	97.82	99.93	97.20	99.01	1319127
2021-06-28	99.30	99.50	96.65	96.77	609918
2021-06-29	97.25	99.45	97.25	98.52	544730
2021-06-30	98.02	99.90	97.24	99.62	598095
2021-07-01	100.18	101.31	99.31	100.10	708406
2021-07-02	100.37	100.72	98.40	98.65	290521
2021-07-06	98.92	99.00	96.60	98.19	525699
2021-07-07	97.94	99.63	97.01	97.53	492835
2021-07-08	95.49	97.02	93.27	95.15	598361
2021-07-09	96.29	98.82	95.75	98.74	593023
2021-07-12	98.22	100.40	97.01	99.69	512143
2021-07-13	99.84	99.84	97.68	97.81	353705
2021-07-14	97.89	99.02	96.61	97.30	419021
2021-07-15	97.54	97.54	95.57	96.59	430926
2021-07-16	96.88	97.42	94.59	94.79	417226
2021-07-19	92.91	95.00	91.71	94.22	495116
2021-07-20	94.46	99.62	94.25	98.76	529038
2021-07-21	99.69	101.50	99.12	99.41	312835
2021-07-22	99.92	100.19	98.41	98.73	345348
2021-07-23	99.32	101.23	99.05	99.96	330245
2021-07-26	100.12	101.52	99.83	100.38	531007
2021-07-27	98.98	99.18	96.41	97.53	671478
2021-07-28	97.57	98.72	95.22	97.43	667153
2021-07-29	99.56	102.67	96.99	100.97	582249
2021-07-30	100.99	104.90	100.69	104.40	816972
2021-08-02	104.93	107.46	103.29	103.34	526143
2021-08-03	103.82	105.87	101.43	104.78	374782
2021-08-04	104.49	105.54	103.03	103.36	477228
2021-08-05	102.92	104.84	102.42	104.37	489069
2021-08-06	104.79	106.24	103.45	104.19	250833
2021-08-09	104.00	104.64	102.60	103.16	278562
2021-08-10	103.10	105.06	101.82	104.61	280607
2021-08-11	104.43	106.80	103.42	106.73	504908
2021-08-12	106.87	108.51	105.37	106.45	320244
2021-08-13	106.60	107.24	105.08	105.63	230698
2021-08-16	105.32	106.28	103.74	105.31	207528
2021-08-17	104.92	105.09	101.19	102.37	357151
2021-08-18	101.50	102.75	100.80	100.80	220822
2021-08-19	99.27	100.49	97.63	98.32	420764
2021-08-20	98.15	100.23	98.02	99.55	289908
2021-08-23	100.51	101.39	99.88	101.11	322669
2021-08-24	101.19	104.11	101.19	103.55	427169
2021-08-25	103.58	105.50	103.18	104.72	442255
2021-08-26	104.85	104.85	101.58	102.14	296934
2021-08-27	102.51	103.77	101.50	102.84	466489
2021-08-30	103.21	103.72	101.23	101.86	321061
2021-08-31	101.72	101.89	96.62	96.87	882736
2021-09-01	97.25	99.50	96.66	98.94	406397
2021-09-02	99.81	100.20	98.39	98.76	475140
2021-09-03	98.70	98.81	97.58	97.82	372072
2021-09-07	97.76	98.89	95.70	95.86	435455
2021-09-08	95.27	96.08	93.97	94.57	746165
2021-09-09	94.55	96.95	94.55	96.61	434184
2021-09-10	97.36	99.27	96.89	97.10	489082
2021-09-13	98.13	98.89	96.48	97.93	411239
2021-09-14	98.47	98.47	95.97	97.01	300502
2021-09-15	96.62	98.64	96.43	97.82	326899
2021-09-16	97.91	99.50	97.27	97.39	298756
2021-09-17	96.77	97.87	96.09	97.43	966337
2021-09-20	95.43	96.90	93.54	94.85	472853
2021-09-21	95.19	95.82	92.92	93.01	570970
2021-09-22	93.93	97.78	93.21	96.71	596521
2021-09-23	97.66	99.09	96.87	98.12	575925
2021-09-24	97.46	98.94	96.26	97.77	579444
2021-09-27	97.43	99.35	96.69	98.67	581290
2021-09-28	97.84	99.82	97.16	97.96	629500
2021-09-29	98.68	99.46	97.70	98.96	721628
2021-09-30	99.91	100.00	95.23	95.27	495804
2021-10-01	95.75	98.26	94.97	97.36	558085
2021-10-04	97.59	98.96	96.18	98.49	678914
2021-10-05	99.15	101.65	98.21	98.99	647508
2021-10-06	98.07	98.58	95.31	96.91	530399
2021-10-07	98.23	101.10	98.05	99.80	540865
2021-10-08	100.40	101.11	99.20	99.40	218511
2021-10-11	99.61	101.08	99.17	99.53	288857
2021-10-12	99.61	100.68	98.74	99.42	272437
2021-10-13	99.24	99.90	97.52	98.71	344910
2021-10-14	99.85	101.04	98.83	99.93	431056
2021-10-15	101.04	101.39	100.21	100.38	304951
2021-10-18	100.56	102.34	99.10	102.16	321615
2021-10-19	102.76	103.00	100.39	100.65	234833
2021-10-20	100.81	100.81	97.60	97.72	578703
2021-10-21	97.68	98.85	96.99	97.12	400646
2021-10-22	97.05	97.06	93.92	94.97	918574
2021-10-25	93.81	95.62	93.34	95.00	756699
2021-10-26	95.04	95.91	91.23	91.27	1067937
2021-10-27	91.00	92.26	90.09	90.42	1005391
2021-10-28	89.95	93.88	88.41	93.80	1248241
2021-10-29	95.57	96.91	91.74	93.09	1093727
2021-11-01	93.94	98.30	93.91	97.66	706858
2021-11-02	97.94	98.34	96.34	97.02	573752
2021-11-03	96.53	99.94	96.50	98.40	590798
2021-11-04	98.58	100.54	97.54	99.30	573955
2021-11-05	100.40	102.07	99.88	100.19	514992
2021-11-08	100.89	102.16	100.29	101.17	596505
2021-11-09	100.62	101.56	97.91	99.22	425448
2021-11-10	98.83	100.84	98.18	99.20	340293
2021-11-11	99.59	101.98	99.42	100.16	634630
2021-11-12	100.39	102.70	100.02	101.63	534714
2021-11-15	102.38	103.93	102.01	102.98	456015
2021-11-16	103.04	103.57	101.81	101.85	371305
2021-11-17	102.00	102.32	99.96	101.04	460217
2021-11-18	101.79	101.81	99.76	101.26	362351
2021-11-19	100.70	102.74	100.04	99.77	368256
2021-11-22	101.06	102.72	100.00	101.37	574819
2021-11-23	101.04	102.05	99.22	100.08	579262
2021-11-24	98.96	101.64	98.02	101.58	243334
2021-11-26	98.76	99.96	98.25	99.74	299689
2021-11-29	100.81	101.06	95.53	96.25	451568
2021-11-30	95.50	96.23	92.76	93.91	621767
2021-12-01	95.84	97.44	93.01	93.07	449514
2021-12-02	93.67	97.09	93.19	96.09	401053
2021-12-03	96.48	96.67	93.41	94.00	585616
2021-12-06	94.77	96.94	93.42	96.34	756100
2021-12-07	97.51	98.61	96.74	97.08	403167
2021-12-08	97.48	99.22	95.99	98.32	522561
2021-12-09	98.04	98.71	96.35	96.47	410153
2021-12-10	96.86	97.70	95.41	95.95	369799
2021-12-13	97.00	98.00	95.16	95.93	503364
2021-12-14	95.00	98.16	94.60	96.73	693967
2021-12-15	96.73	98.54	94.92	98.21	723006
2021-12-16	99.29	99.83	97.62	97.89	605374
2021-12-17	97.36	97.46	94.01	94.11	1464439
2021-12-20	92.78	93.31	90.58	92.22	487611
2021-12-21	92.68	95.49	92.68	94.47	640466
2021-12-22	94.95	96.75	94.95	95.87	489176
2021-12-23	96.12	97.37	95.69	96.87	319501
2021-12-27	97.42	97.97	96.80	97.55	321834
2021-12-28	97.24	98.93	97.23	98.27	499157
2021-12-29	98.07	99.77	98.00	99.67	215856
2021-12-30	100.01	101.69	99.38	99.38	547028
2021-12-31	99.07	101.28	99.05	100.73	350672
2022-01-03	101.58	102.20	99.07	100.37	521231
2022-01-04	100.72	102.69	100.22	101.44	767874
2022-01-05	101.52	102.88	100.26	100.29	601393
2022-01-06	100.64	102.60	99.14	102.08	602184
2022-01-07	102.17	103.43	100.21	100.22	368498
2022-01-10	99.49	100.09	97.41	98.98	487570
2022-01-11	98.82	99.45	97.66	99.12	282016
2022-01-12	99.15	100.01	97.45	97.96	478093
2022-01-13	98.34	101.08	98.34	100.27	568858
2022-01-14	98.92	99.65	96.78	99.13	486183
2022-01-18	98.32	98.79	93.75	93.95	739601
2022-01-19	94.12	95.17	91.75	91.84	910922
2022-01-20	91.90	92.68	87.18	87.38	1384305
2022-01-21	86.89	86.89	82.43	84.08	2711266
2022-01-24	81.69	88.66	79.55	88.37	1633885
2022-01-25	86.67	88.44	84.45	87.40	812023
2022-01-26	88.53	90.30	86.43	87.07	884912
2022-01-27	88.50	91.93	85.83	88.28	1845790
2022-01-28	89.61	91.14	88.00	90.28	1111923
2022-01-31	89.65	90.96	89.12	90.79	775617
2022-02-01	90.81	92.37	90.36	91.96	779341
2022-02-02	92.54	93.43	91.38	92.99	699850
2022-02-03	91.82	93.17	90.67	90.99	650097
2022-02-04	90.62	91.06	88.72	90.21	578281
2022-02-07	90.35	91.96	89.24	91.15	447944
2022-02-08	91.43	94.52	91.31	94.25	487904
2022-02-09	95.36	96.29	94.73	96.27	598065
2022-02-10	95.61	98.27	93.74	94.63	594900
2022-02-11	94.99	97.19	94.68	95.50	712567
2022-02-14	95.15	96.76	94.12	94.88	727184
2022-02-15	95.49	98.39	95.49	97.60	544822
2022-02-16	96.68	98.49	96.52	97.92	557802
2022-02-17	97.55	98.07	95.40	95.89	623881
2022-02-18	95.45	97.01	94.78	95.32	588104
2022-02-22	94.46	96.72	94.04	94.98	1035369
2022-02-23	95.14	95.43	91.86	92.39	784964
2022-02-24	89.62	92.02	88.67	91.34	1023209
2022-02-25	91.26	94.20	89.91	93.57	621230
2022-02-28	91.66	95.57	91.66	95.52	446504
2022-03-01	95.25	95.95	93.01	94.05	776234
2022-03-02	94.86	98.24	94.19	96.97	704082
2022-03-03	97.78	98.33	95.61	97.07	534419
2022-03-04	95.39	96.17	89.83	90.39	719360
2022-03-07	89.61	90.49	83.15	84.29	1707601
2022-03-08	84.71	89.47	84.27	86.87	1350810
2022-03-09	89.39	93.38	88.44	93.11	972132
2022-03-10	91.24	92.24	89.27	91.36	745908
2022-03-11	92.13	92.48	89.43	89.67	655566
2022-03-14	88.63	89.72	85.34	85.70	1763770
2022-03-15	86.54	88.04	85.64	88.01	871777
2022-03-16	89.20	91.42	87.68	90.39	1198686
2022-03-17	89.58	90.13	87.92	90.02	647847
2022-03-18	89.45	93.30	88.33	93.25	4309999
2022-03-21	92.86	94.60	90.00	90.85	945390
2022-03-22	92.04	93.25	89.64	91.15	965949
2022-03-23	89.27	89.61	84.06	84.38	1296498
2022-03-24	84.89	85.10	82.02	82.45	1714589
2022-03-25	82.50	83.92	81.70	83.38	1201420
2022-03-28	83.44	84.61	81.96	84.57	683928
2022-03-29	86.04	88.52	85.76	88.14	980834
2022-03-30	87.75	88.20	84.33	84.43	573384
2022-03-31	84.53	84.53	80.64	80.89	945401
2022-04-01	81.60	81.84	79.60	80.28	1095622
2022-04-04	80.71	81.50	79.78	80.50	1056488
2022-04-05	79.48	80.40	75.11	75.35	2104105
2022-04-06	74.35	74.93	72.71	73.56	1795448
2022-04-07	73.37	74.95	72.75	74.79	1525963
2022-04-08	74.82	76.62	74.33	75.53	821211
2022-04-11	74.94	77.55	74.39	74.61	858598
2022-04-12	75.77	78.18	74.92	74.95	638167
2022-04-13	74.69	76.39	74.49	76.27	534001
2022-04-14	76.53	77.53	75.69	75.71	724626
2022-04-18	75.30	76.04	74.43	75.42	474843
2022-04-19	75.26	78.73	75.15	78.37	889179
2022-04-20	79.17	80.23	78.46	79.35	874764
2022-04-21	80.50	81.00	77.31	77.90	830146
2022-04-22	77.18	77.29	75.95	76.13	680922
2022-04-25	75.38	78.56	74.35	78.28	886760
2022-04-26	77.10	77.83	74.45	74.48	1002798
2022-04-27	74.35	75.59	73.12	74.53	855066
2022-04-28	75.57	77.24	73.36	76.36	1131913
2022-04-29	76.30	79.70	75.43	75.61	1162263
2022-05-02	75.18	77.70	75.18	77.22	979986
2022-05-03	77.11	80.50	76.96	79.99	961270
2022-05-04	80.01	83.28	79.29	83.04	1052648
2022-05-05	81.44	81.97	78.58	79.78	1252444
2022-05-06	79.51	80.47	77.19	79.59	1056617
2022-05-09	77.98	80.97	77.79	78.76	907977
2022-05-10	80.18	80.31	77.09	79.15	1054893
2022-05-11	79.09	79.69	74.83	74.94	897071
2022-05-12	74.19	77.75	73.52	77.33	776751
2022-05-13	78.21	80.51	78.21	79.66	567740
2022-05-16	79.16	79.16	76.77	76.94	518217
2022-05-17	78.78	80.16	76.96	79.38	484237
2022-05-18	77.53	77.80	71.66	73.03	1110380
2022-05-19	71.47	72.84	70.27	70.62	1100181
2022-05-20	71.12	71.64	68.11	71.15	861090
2022-05-23	71.95	72.36	69.72	70.33	1056504
2022-05-24	69.50	69.62	66.40	67.95	850557
2022-05-25	67.62	72.32	67.23	71.81	1035859
2022-05-26	72.66	75.42	72.63	74.58	784749
2022-05-27	75.50	76.92	74.59	75.63	444226
2022-05-31	75.25	75.87	73.59	75.23	778539
2022-06-01	76.26	76.48	72.57	73.41	811845
2022-06-02	73.73	74.74	73.13	74.46	1147435
2022-06-03	73.27	73.71	71.75	71.94	754425
2022-06-06	72.49	74.04	71.84	73.90	784696
2022-06-07	72.49	73.77	71.44	73.04	700489
2022-06-08	72.50	73.31	71.88	72.52	468561
2022-06-09	72.24	73.29	71.77	71.86	608127
2022-06-10	70.35	71.73	68.08	68.23	1118353
2022-06-13	66.10	67.70	65.02	65.64	931423
2022-06-14	66.00	66.98	65.26	66.70	745926
2022-06-15	67.05	67.83	65.81	66.44	582022
2022-06-16	64.49	65.16	61.89	62.83	918708
2022-06-17	63.22	64.51	63.00	63.90	1182778
2022-06-21	65.12	66.03	63.72	64.57	660410
2022-06-22	63.53	65.97	63.48	64.48	873969
2022-06-23	64.68	66.13	64.53	66.07	537854
2022-06-24	66.88	68.39	66.88	67.54	919130
2022-06-27	67.99	69.17	67.28	68.86	681360
2022-06-28	69.29	69.90	66.45	66.67	547965
2022-06-29	66.27	66.33	64.52	65.85	385477
2022-06-30	64.90	66.41	63.42	65.38	484375
2022-07-01	65.17	67.06	64.76	66.46	522677
2022-07-05	65.23	68.79	64.64	68.69	528717
2022-07-06	68.78	69.23	66.38	67.74	639642
2022-07-07	67.84	70.09	67.84	70.00	568824
2022-07-08	70.16	70.50	69.07	69.93	417959
2022-07-11	69.85	69.95	68.38	69.11	630919
2022-07-12	69.23	72.02	69.23	70.73	541745
2022-07-13	69.98	71.74	69.71	71.46	583589
2022-07-14	70.53	70.53	68.90	69.66	674609
2022-07-15	70.66	71.94	69.33	71.36	344374
2022-07-18	72.09	72.74	70.65	70.99	425661
2022-07-19	72.41	74.11	72.24	74.05	751531
2022-07-20	74.40	75.06	73.25	74.97	450682
2022-07-21	74.68	76.85	74.22	76.75	531617
2022-07-22	76.88	78.10	76.05	76.99	808755
2022-07-25	77.72	77.72	75.74	76.64	515366
2022-07-26	75.74	76.24	74.49	74.78	759115
2022-07-27	74.90	77.32	74.24	76.95	811068
2022-07-28	76.48	78.09	74.81	77.10	958182
2022-07-29	77.77	80.47	77.01	80.12	1372436
2022-08-01	79.62	81.81	78.86	80.18	699048
2022-08-02	79.51	79.91	75.81	75.90	691292
2022-08-03	76.27	78.43	76.27	77.97	464047
2022-08-04	77.31	78.72	77.00	78.14	482827
2022-08-05	76.51	78.88	76.29	78.48	504892
2022-08-08	78.94	80.96	78.94	79.98	606091
2022-08-09	82.18	82.79	78.91	80.04	698854
2022-08-10	81.63	82.40	80.96	81.78	595450
2022-08-11	82.98	84.08	81.85	83.89	977676
2022-08-12	84.49	84.68	83.47	84.64	838160
2022-08-15	84.28	85.40	83.74	85.34	612779
2022-08-16	84.91	86.82	84.44	86.39	716273
2022-08-17	84.58	85.79	84.54	85.04	475268
2022-08-18	84.76	85.68	84.22	85.38	334609
2022-08-19	84.45	84.84	83.04	83.61	546644
2022-08-22	81.98	82.46	80.30	80.12	478871
2022-08-23	80.49	82.00	80.37	80.85	339232
2022-08-24	81.01	82.13	79.98	80.35	609477
2022-08-25	80.86	82.99	80.70	82.10	393772
2022-08-26	81.55	82.23	77.91	77.93	560732
2022-08-29	77.08	78.17	76.73	77.22	311886
2022-08-30	78.07	78.30	76.26	76.39	450683
2022-08-31	76.40	76.82	74.69	74.71	516099
2022-09-01	73.71	74.36	72.82	73.92	555403
2022-09-02	74.71	75.37	73.07	73.62	492363
2022-09-06	73.91	74.29	70.99	71.83	723661
2022-09-07	71.82	74.30	71.82	73.84	568042
2022-09-08	72.54	72.98	71.42	72.68	1249765
2022-09-09	73.67	74.75	73.57	74.41	583801
2022-09-12	75.03	76.51	74.99	75.48	706409
2022-09-13	73.14	73.56	71.00	71.14	647070
2022-09-14	71.23	72.51	70.08	72.09	878596
2022-09-15	71.94	73.70	71.83	72.92	823434
2022-09-16	73.29	73.39	71.55	72.59	1636822
2022-09-19	72.00	74.39	72.00	74.35	591126
2022-09-20	73.50	73.53	71.85	72.21	530398
2022-09-21	72.47	74.09	71.42	71.42	532916
2022-09-22	71.14	71.47	68.01	68.08	1066346
2022-09-23	66.90	67.27	65.87	66.92	905970
2022-09-26	66.96	68.15	65.82	66.20	499688
2022-09-27	66.94	68.30	66.29	67.27	494872
2022-09-28	67.68	68.82	67.16	68.51	762835
2022-09-29	67.08	67.20	65.09	66.31	582987
2022-09-30	65.72	67.06	65.20	65.45	749744
2022-10-03	66.32	66.99	65.01	66.46	752868
2022-10-04	67.99	70.21	67.99	70.21	718123
2022-10-05	68.91	69.38	68.05	69.18	942872
2022-10-06	68.80	70.45	68.19	70.07	764914
2022-10-07	68.95	69.07	67.24	67.94	574137
2022-10-10	67.96	68.16	66.75	67.72	385950
2022-10-11	67.73	69.83	66.84	68.55	699395
2022-10-12	68.84	69.54	67.78	68.92	440425
2022-10-13	67.41	70.76	66.00	70.24	660821
2022-10-14	70.63	70.86	67.22	67.41	614571
2022-10-17	68.87	69.01	67.41	68.44	627626
2022-10-18	70.06	70.63	68.83	69.41	380931
2022-10-19	68.22	68.73	65.64	67.30	670430
2022-10-20	67.40	68.77	65.75	66.02	301600
2022-10-21	65.67	67.22	65.17	67.16	551374
2022-10-24	67.63	68.97	67.16	68.05	615845
2022-10-25	68.10	70.62	68.10	70.60	730607
2022-10-26	70.87	73.60	69.63	72.09	712619
2022-10-27	69.70	72.28	68.92	70.50	1447612
2022-10-28	70.30	72.67	69.01	72.03	797038
2022-10-31	71.75	72.48	70.40	70.67	718247
2022-11-01	71.88	73.20	71.12	72.11	738565
2022-11-02	71.48	71.86	67.38	67.45	1048582
2022-11-03	65.96	67.39	64.55	66.24	921829
2022-11-04	67.01	68.54	66.58	67.41	638841
2022-11-07	67.94	68.86	67.03	68.71	519145
2022-11-08	69.20	71.40	68.61	70.17	446317
2022-11-09	69.42	70.45	68.50	68.58	304568
2022-11-10	73.34	76.54	72.69	75.64	678537
2022-11-11	76.33	80.20	76.06	79.62	787120
2022-11-14	78.67	79.82	77.72	77.89	683291
2022-11-15	76.50	77.93	74.24	74.38	1194900
2022-11-16	73.70	73.79	71.31	72.84	638338
2022-11-17	71.37	72.66	70.21	72.57	527245
2022-11-18	73.29	73.37	71.32	73.04	584247
2022-11-21	72.26	73.00	70.67	70.37	459029
2022-11-22	70.72	72.91	70.64	72.75	599374
2022-11-23	72.61	74.38	72.15	73.62	345886
2022-11-25	73.37	73.88	73.24	73.25	184898
2022-11-28	72.72	73.35	72.20	72.69	438803
2022-11-29	72.76	73.55	72.59	72.93	441983
2022-11-30	73.24	74.22	70.91	74.20	547853
2022-12-01	74.75	75.41	73.23	74.12	427077
2022-12-02	73.29	74.86	73.29	74.05	415661
2022-12-05	73.21	73.38	72.31	72.50	649269
2022-12-06	72.49	73.29	70.58	71.94	1000054
2022-12-07	71.82	72.75	70.93	71.07	421935
2022-12-08	71.72	72.68	70.77	72.08	382724
2022-12-09	71.23	72.78	70.99	72.11	677468
2022-12-12	72.33	74.19	71.42	74.08	417947
2022-12-13	77.00	77.20	74.01	74.70	582299
2022-12-14	74.28	75.06	73.36	74.27	474786
2022-12-15	72.99	73.10	71.67	72.62	925279
2022-12-16	72.19	73.42	71.60	72.25	1626494
2022-12-19	72.12	72.99	69.85	70.25	772491
2022-12-20	69.82	70.73	69.22	69.41	442725
2022-12-21	70.29	72.29	70.29	72.16	490209
2022-12-22	71.02	71.46	69.18	70.32	402613
2022-12-23	70.30	71.55	69.87	71.44	254094
2022-12-27	71.41	72.17	70.97	71.41	187223
2022-12-28	71.84	71.84	69.50	69.77	340685
2022-12-29	70.29	72.45	70.22	72.28	410827
2022-12-30	71.53	72.50	71.35	72.08	300513
2023-01-03	73.02	73.62	71.22	72.11	813002
2023-01-04	73.01	74.96	72.36	74.73	399029
2023-01-05	74.08	75.91	72.80	75.21	588055
2023-01-06	76.45	76.96	75.47	76.81	518252
2023-01-09	77.18	78.02	76.45	77.01	361560
2023-01-10	76.72	77.92	76.16	77.79	745496
2023-01-11	78.29	79.39	77.96	78.67	432299
2023-01-12	79.26	79.72	77.90	79.61	432253
2023-01-13	78.84	79.93	77.93	79.26	463203
2023-01-17	78.95	81.00	78.84	79.36	520365
2023-01-18	79.60	80.06	76.58	76.58	569789
2023-01-19	75.86	76.53	74.88	76.11	603224
2023-01-20	76.60	78.13	76.03	77.98	329941
2023-01-23	78.19	80.48	77.82	80.17	465655
2023-01-24	79.77	81.19	79.62	80.17	475976
2023-01-25	78.90	80.52	78.75	80.28	476519
2023-01-26	80.00	80.90	77.50	78.67	688886
2023-01-27	78.19	79.86	77.82	79.70	529415
2023-01-30	79.05	80.64	79.05	79.83	489716
2023-01-31	80.47	84.55	80.19	84.33	1151900
2023-02-01	83.92	86.70	83.29	86.18	945480
2023-02-02	84.39	91.49	84.39	90.58	1537969
2023-02-03	89.97	93.15	89.62	92.40	991453
2023-02-06	91.68	92.81	90.26	90.29	717320
2023-02-07	89.78	90.17	87.84	88.93	747078
2023-02-08	88.19	90.03	87.81	88.40	475318
2023-02-09	89.34	89.86	86.36	86.55	375234
2023-02-10	86.20	87.36	85.87	86.47	504476
2023-02-13	86.19	88.06	86.03	88.01	353991
2023-02-14	87.20	89.06	86.13	88.25	473984
2023-02-15	87.47	89.24	87.33	89.20	310015
2023-02-16	88.38	89.93	88.04	88.45	639418
2023-02-17	88.64	89.32	87.64	89.11	522045
2023-02-21	87.52	88.17	86.51	86.98	534031
2023-02-22	87.37	89.05	87.35	87.90	501132
2023-02-23	88.70	89.00	87.00	87.99	506813
2023-02-24	86.27	87.82	86.09	87.70	471726
2023-02-27	88.26	88.82	87.44	87.50	394368
2023-02-28	87.51	88.38	87.36	87.42	391673
2023-03-01	87.35	88.41	86.89	87.50	328878
2023-03-02	86.60	88.41	86.29	88.39	264716
2023-03-03	88.92	89.00	87.55	88.43	424797
2023-03-06	88.86	89.29	87.70	87.81	686356
2023-03-07	87.36	88.59	87.19	87.96	416564
2023-03-08	88.35	88.89	87.33	88.39	439663
2023-03-09	88.18	88.58	85.33	85.39	431220
2023-03-10	85.20	85.50	81.50	83.28	664675
2023-03-13	81.71	82.78	79.80	80.81	814936
2023-03-14	83.19	84.19	81.41	82.27	662024
2023-03-15	80.40	80.80	78.72	80.15	708619
2023-03-16	79.05	81.14	78.68	80.29	677724
2023-03-17	79.86	79.86	75.40	75.99	1612982
2023-03-20	76.79	79.39	76.76	77.63	750607
2023-03-21	79.18	80.61	78.84	80.41	723841
2023-03-22	80.82	81.64	78.44	78.51	595680
2023-03-23	78.70	80.21	76.65	77.64	457991
2023-03-24	76.89	77.40	75.71	77.11	547255
2023-03-27	78.31	78.58	76.96	78.12	325037
2023-03-28	78.20	78.99	77.26	78.31	468998
2023-03-29	79.51	79.61	77.92	78.86	514431
2023-03-30	79.53	80.91	78.83	78.91	384136
2023-03-31	79.47	82.18	79.22	82.00	457509
2023-04-03	81.83	83.00	81.11	82.14	393380
2023-04-04	82.98	82.98	79.56	79.79	677490
2023-04-05	79.09	79.31	76.58	77.49	774804
2023-04-06	77.55	77.70	75.94	76.21	572795
2023-04-10	76.07	79.14	76.07	78.85	469427
2023-04-11	79.31	81.64	78.97	81.14	433675
2023-04-12	82.17	82.18	80.09	80.76	499391
2023-04-13	81.23	81.44	79.92	81.34	449828
2023-04-14	81.84	83.09	80.99	81.95	280714
2023-04-17	82.05	83.39	81.77	82.96	453708
2023-04-18	83.17	84.78	83.17	84.32	718434
2023-04-19	84.49	85.75	84.10	85.59	634963
2023-04-20	84.91	86.54	84.59	85.66	464216
2023-04-21	86.02	86.87	85.30	86.15	521103
2023-04-24	86.31	87.50	85.53	85.97	416810
2023-04-25	85.38	85.55	82.96	83.36	572433
2023-04-26	83.36	84.50	83.02	83.08	635554
2023-04-27	83.00	85.34	80.77	85.23	854307
2023-04-28	84.87	86.18	84.57	84.79	718225
2023-05-01	84.86	86.56	84.51	86.04	629209
2023-05-02	85.44	86.16	83.48	86.16	513563
2023-05-03	86.39	87.24	84.62	84.71	554117
2023-05-04	83.76	84.47	80.11	80.34	638438
2023-05-05	82.17	82.73	81.14	82.67	895745
2023-05-08	83.32	83.32	82.15	82.68	415741
2023-05-09	81.51	81.67	80.83	80.97	379729
2023-05-10	82.26	82.26	77.07	78.17	1038450
2023-05-11	77.88	78.39	76.94	76.83	1106206
2023-05-12	77.12	77.50	76.07	77.02	593156
2023-05-15	76.96	77.82	76.15	77.81	518939
2023-05-16	76.98	77.43	75.08	75.74	663904
2023-05-17	76.04	77.76	76.04	77.48	608809
2023-05-18	77.54	80.30	76.90	80.01	657069
2023-05-19	80.29	80.29	75.80	76.40	644096
2023-05-22	76.25	77.33	76.01	76.87	384204
2023-05-23	76.25	78.02	76.00	76.17	417773
2023-05-24	75.90	76.31	74.49	75.40	410439
2023-05-25	75.29	76.65	75.07	76.19	510758
2023-05-26	76.15	77.63	76.02	77.55	453149
2023-05-30	78.18	78.97	77.06	77.22	512114
2023-05-31	76.51	77.24	74.18	75.50	737022
2023-06-01	75.53	76.43	74.62	76.11	501251
2023-06-02	77.54	80.66	77.03	80.58	791896
2023-06-05	79.77	79.48	77.47	77.54	434247
2023-06-06	78.18	82.04	78.17	82.02	805162
2023-06-07	82.63	85.65	82.34	85.14	560495
2023-06-08	85.07	85.33	83.97	85.00	507987
2023-06-09	85.09	85.96	83.94	84.30	500865
2023-06-12	84.72	85.85	83.66	85.06	384026
2023-06-13	85.18	90.52	85.18	89.05	1278361
2023-06-14	88.78	88.88	85.79	86.33	659137
2023-06-15	85.72	86.94	85.53	86.36	545111
2023-06-16	86.46	86.78	85.14	85.71	1120710
2023-06-20	85.53	85.53	83.72	83.86	639759
2023-06-21	83.09	84.63	82.51	83.77	550844
2023-06-22	83.60	83.60	81.33	82.04	705960
2023-06-23	80.60	81.87	80.38	80.74	1469299
2023-06-26	80.95	83.37	80.75	82.44	672024
2023-06-27	82.11	84.10	81.65	83.45	475406
2023-06-28	83.32	83.75	82.24	83.10	427957
2023-06-29	83.51	84.99	83.51	84.76	340688
2023-06-30	85.91	87.19	84.84	86.64	668149
2023-07-03	86.29	87.16	86.07	86.90	255443
2023-07-05	86.22	86.22	84.93	85.02	535931
2023-07-06	83.79	84.48	82.69	83.06	760037
2023-07-07	83.29	86.06	83.29	84.73	789764
2023-07-10	84.72	86.77	84.72	85.48	414509
2023-07-11	85.98	88.39	85.67	88.28	504963
2023-07-12	89.57	90.17	88.00	88.78	658530
2023-07-13	88.72	88.98	87.55	88.30	363865
2023-07-14	87.27	87.27	81.50	83.89	1116105
2023-07-17	82.28	85.13	81.81	84.69	638726
2023-07-18	84.88	86.88	83.83	85.21	711262
2023-07-19	84.10	87.37	83.38	86.91	998519
2023-07-20	86.33	87.14	85.25	85.54	494549
2023-07-21	86.47	87.27	85.44	86.25	593367
2023-07-24	86.15	87.61	86.15	87.27	433720
2023-07-25	87.17	87.54	86.04	86.89	444794
2023-07-26	87.04	88.91	86.89	88.64	615472
2023-07-27	88.36	90.49	85.24	85.55	1013757
2023-07-28	86.42	87.17	85.28	85.54	586016
2023-07-31	85.61	86.38	84.73	86.31	626982
2023-08-01	85.89	85.89	83.88	85.07	751002
2023-08-02	83.90	86.28	83.21	86.07	596521
2023-08-03	85.46	86.21	83.38	83.75	955678
2023-08-04	83.96	85.24	83.05	84.63	533320
2023-08-07	84.54	85.76	84.18	85.42	514038
2023-08-08	84.24	84.77	83.05	84.69	572349
2023-08-09	84.47	86.15	84.05	86.06	449364
2023-08-10	86.63	87.30	85.22	85.69	400845
2023-08-11	85.25	85.92	84.91	85.48	384812
2023-08-14	84.86	85.98	84.40	85.90	382452
2023-08-15	84.95	85.50	84.01	84.06	465647
2023-08-16	83.71	84.78	82.94	82.98	437233
2023-08-17	83.38	84.34	82.93	83.15	479422
2023-08-18	82.27	83.77	82.02	82.84	610452
2023-08-21	82.90	83.27	80.83	81.42	538576
2023-08-22	81.50	81.75	79.94	80.26	620507
2023-08-23	79.62	81.42	79.18	81.42	766721
2023-08-24	81.17	81.43	79.85	80.02	721527
2023-08-25	80.71	81.73	80.05	80.84	568922
2023-08-28	81.43	82.16	80.50	81.08	521795
2023-08-29	81.11	82.22	80.29	82.14	574943
2023-08-30	80.87	80.87	78.28	78.38	1251539
2023-08-31	78.93	80.53	78.19	79.12	754200
2023-09-01	79.84	81.43	79.84	81.24	469086
2023-09-05	80.39	80.39	77.54	77.78	614111
2023-09-06	78.26	78.69	77.33	77.52	251537
2023-09-07	77.00	77.51	75.91	76.28	733587
2023-09-08	76.49	77.51	76.04	76.39	739957
2023-09-11	74.55	76.12	74.45	75.49	1305088
2023-09-12	75.63	77.03	75.25	76.47	694729
2023-09-13	76.62	77.05	75.43	76.52	893550
2023-09-14	77.49	78.05	77.04	77.85	576749
2023-09-15	77.33	78.40	77.09	77.43	1486598
2023-09-18	77.46	78.43	75.24	76.28	794043
2023-09-19	76.00	78.06	75.89	77.30	920913
2023-09-20	77.77	79.31	77.77	78.38	965901
2023-09-21	77.47	78.75	76.98	78.15	823476
2023-09-22	78.44	78.78	77.81	78.55	819368
2023-09-25	78.21	79.64	78.04	79.52	568255
2023-09-26	78.67	79.17	78.35	78.37	895172
2023-09-27	78.29	78.56	77.42	78.23	646228
2023-09-28	78.09	79.51	77.64	78.96	504807
2023-09-29	79.88	80.30	78.60	79.00	449281
2023-10-02	78.88	79.58	78.32	78.87	424736
2023-10-03	78.15	78.17	75.78	75.98	852517
2023-10-04	75.94	76.76	75.04	76.30	799033
2023-10-05	75.85	76.37	73.83	73.88	913964
2023-10-06	73.56	74.91	72.59	74.21	653433
2023-10-09	73.38	74.83	72.63	74.69	387004
2023-10-10	75.18	76.24	74.81	76.10	549020
2023-10-11	76.04	76.96	75.38	75.81	730320
2023-10-12	75.84	75.84	73.32	74.15	506559
2023-10-13	74.10	74.48	73.53	73.93	379927
2023-10-16	75.03	75.71	74.21	74.78	583322
2023-10-17	74.07	76.24	74.07	75.80	717696
2023-10-18	74.56	74.99	73.72	73.78	498668
2023-10-19	73.58	74.19	72.57	72.75	593141
2023-10-20	72.67	72.69	71.69	72.06	760995
2023-10-23	71.93	72.36	70.88	71.00	482847
2023-10-24	71.17	71.39	69.16	69.49	909449
2023-10-25	68.80	69.47	67.76	68.77	1335501
2023-10-26	70.58	70.68	66.47	67.92	1282431
2023-10-27	67.90	69.44	67.80	68.11	796553
2023-10-30	68.91	69.57	67.18	67.83	664975
2023-10-31	68.31	70.01	68.27	69.47	763711
2023-11-01	68.93	70.16	67.95	69.96	567058
2023-11-02	71.20	72.50	71.20	72.21	880288
2023-11-03	73.77	74.93	72.67	74.77	723356
2023-11-06	74.60	74.76	72.49	72.61	684492
2023-11-07	72.17	72.78	70.99	71.13	535518
2023-11-08	71.49	72.23	70.73	71.99	702697
2023-11-09	72.29	72.29	69.19	69.53	502144
2023-11-10	69.86	70.54	69.48	70.38	285609
2023-11-13	69.82	70.74	69.48	70.29	315795
2023-11-14	72.87	75.69	72.87	75.27	652053
2023-11-15	75.69	79.52	75.32	79.30	1466875
2023-11-16	78.50	79.18	75.26	75.61	846564
2023-11-17	76.78	77.70	75.91	77.11	1275069
2023-11-20	78.18	79.40	77.50	78.66	1138624
2023-11-21	78.18	78.82	77.65	78.28	836267
2023-11-22	78.77	79.43	77.63	78.06	442880
2023-11-24	77.77	78.77	77.50	78.28	275083
2023-11-27	77.81	78.46	77.33	78.07	796631
2023-11-28	77.58	78.97	77.10	78.51	726419
2023-11-29	79.51	80.52	79.23	79.69	824669
2023-11-30	79.67	80.07	78.65	78.87	722140
2023-12-01	78.77	83.33	78.33	83.12	792840
2023-12-04	82.74	84.33	82.35	83.36	566957
2023-12-05	82.80	82.82	80.75	81.26	455046
2023-12-06	82.11	84.24	82.11	82.43	458735
2023-12-07	82.42	84.69	81.99	84.66	424340
2023-12-08	84.25	85.69	84.25	84.70	529960
2023-12-11	84.50	85.08	83.65	84.77	485066
2023-12-12	84.69	85.01	83.78	84.50	516820
2023-12-13	84.60	88.44	83.98	88.30	827262
2023-12-14	90.59	95.52	90.56	94.99	1364905
2023-12-15	94.89	95.96	93.54	95.19	1248071
2023-12-18	95.75	95.75	94.13	95.20	670201
2023-12-19	95.50	96.46	94.26	96.20	822720
2023-12-20	95.31	96.71	94.44	94.49	751337
2023-12-21	95.86	97.12	95.59	97.01	618852
2023-12-22	96.85	98.05	96.01	97.89	463830
2023-12-26	98.20	99.68	97.97	99.01	336827
2023-12-27	99.44	99.52	98.52	98.88	528537
2023-12-28	98.55	98.69	97.53	98.39	653187
2023-12-29	97.91	98.75	96.63	96.75	658961
2024-01-02	94.82	97.03	94.06	95.00	1198555
2024-01-03	93.24	93.24	89.80	89.99	850943
2024-01-04	89.03	89.56	87.77	89.25	966102
2024-01-05	88.82	90.86	88.04	89.64	798917
2024-01-08	89.79	91.21	88.98	90.62	636399
2024-01-09	89.80	90.36	89.02	89.52	610971
2024-01-10	89.66	90.02	88.31	88.35	513561
2024-01-11	88.43	88.85	87.08	88.25	468589
2024-01-12	89.23	89.53	86.41	86.64	464431
2024-01-16	85.59	86.10	84.83	85.95	503407
2024-01-17	85.44	86.50	84.96	85.30	444381
2024-01-18	85.45	86.38	84.49	85.58	517114
2024-01-19	85.70	87.16	84.95	86.85	587965
2024-01-22	87.44	88.72	87.34	87.84	490544
2024-01-23	88.79	89.69	86.03	86.13	389808
2024-01-24	87.00	87.00	83.59	84.36	549128
2024-01-25	82.67	84.65	82.13	83.40	953096
2024-01-26	84.20	85.04	82.48	82.88	603130
2024-01-29	82.90	85.48	82.62	85.15	875334
2024-01-30	83.56	84.15	81.77	82.27	1731516
2024-01-31	82.26	83.15	80.39	80.68	1436777
2024-02-01	81.44	85.70	81.10	84.49	3110224
2024-02-02	83.32	86.70	82.68	85.60	1848251
2024-02-05	84.31	85.38	83.85	84.25	1302699
2024-02-06	84.00	84.74	83.75	84.04	940075
2024-02-07	84.33	84.33	82.95	83.47	405866
2024-02-08	84.07	85.52	84.04	84.68	470928
2024-02-09	84.70	86.24	84.02	86.22	565140
2024-02-12	86.25	88.46	86.09	87.87	626472
2024-02-13	84.29	85.36	83.62	85.18	909697
2024-02-14	86.70	87.04	85.01	86.64	489668
2024-02-15	88.30	88.70	87.21	88.09	482337
2024-02-16	87.08	87.54	86.38	86.42	371547
2024-02-20	88.21	88.21	86.17	87.19	428760
2024-02-21	86.83	88.32	86.58	87.79	364292
2024-02-22	87.91	89.17	87.76	88.35	510622
2024-02-23	88.58	88.58	87.13	87.67	618884
2024-02-26	87.78	88.98	86.96	86.97	453182
2024-02-27	87.86	87.86	86.01	86.43	508655
2024-02-28	85.17	86.68	85.08	86.49	503224
2024-02-29	87.24	87.78	86.54	87.40	567243
2024-03-01	87.31	87.95	85.73	87.87	324711
2024-03-04	87.69	88.98	87.58	88.31	499304
2024-03-05	87.36	90.57	87.27	89.04	712136
2024-03-06	88.75	89.50	87.59	87.84	514258
2024-03-07	88.45	89.72	88.45	89.55	388073
2024-03-08	90.94	92.97	89.87	90.25	832446
2024-03-11	90.24	91.35	89.00	90.21	482364
2024-03-12	89.60	90.25	88.81	89.44	454158
2024-03-13	89.39	90.28	88.78	89.32	688748
2024-03-14	89.36	89.60	84.71	85.10	741056
2024-03-15	84.62	87.91	84.62	87.48	2026813
2024-03-18	87.23	87.94	85.88	87.00	742140
2024-03-19	86.43	89.34	86.43	89.16	747859
2024-03-20	89.42	92.29	89.42	92.13	1146458
2024-03-21	92.95	94.44	92.95	93.98	893396
2024-03-22	93.85	93.90	91.96	92.27	734733
2024-03-25	92.87	93.40	92.66	92.99	555049
2024-03-26	94.01	94.01	92.96	93.26	460128
2024-03-27	94.02	95.87	93.99	95.71	632864
2024-03-28	95.68	96.65	95.48	96.52	748705
2024-04-01	96.36	96.51	95.37	95.87	530554
2024-04-02	94.70	95.18	93.13	93.90	779969
2024-04-03	93.50	94.76	93.50	94.18	702479
2024-04-04	95.38	95.38	92.68	93.38	1141999
2024-04-05	93.31	94.20	93.09	93.66	752927
2024-04-08	94.70	94.70	92.16	93.26	797229
2024-04-09	93.40	94.03	92.72	93.65	483941
2024-04-10	90.99	91.67	90.19	90.74	757926
2024-04-11	90.92	90.92	88.51	88.61	880332
2024-04-12	87.64	88.14	86.45	87.15	618425
2024-04-15	86.43	87.81	85.21	85.48	656248
2024-04-16	84.98	85.86	84.48	84.92	591311
2024-04-17	84.51	84.98	82.65	82.82	729064
2024-04-18	82.80	83.53	81.67	82.08	594075
2024-04-19	81.69	84.27	81.69	83.94	885691
2024-04-22	84.59	85.50	84.18	84.92	713043
2024-04-23	84.92	86.96	84.51	86.36	718930
2024-04-24	86.62	87.37	85.91	86.13	913928
2024-04-25	83.81	84.00	79.09	80.00	1799118
2024-04-26	79.76	82.12	79.76	81.08	682420
2024-04-29	81.99	82.55	81.20	82.11	502258
2024-04-30	81.47	82.27	80.56	80.64	465667
2024-05-01	80.65	81.92	79.65	80.33	616589
2024-05-02	81.21	81.94	79.84	81.15	504762
2024-05-03	82.82	83.18	81.08	81.33	523769
2024-05-06	82.31	83.37	81.73	81.86	439136
2024-05-07	82.26	83.32	81.65	81.69	561656
2024-05-08	81.14	81.98	81.14	81.68	843858
2024-05-09	81.74	84.20	81.74	83.39	741690
2024-05-10	83.73	84.34	82.35	83.39	596383
2024-05-13	84.13	85.53	83.36	83.41	565758
2024-05-14	84.76	85.09	83.77	84.15	409418
2024-05-15	85.02	85.02	82.83	82.88	423519
2024-05-16	82.52	82.60	81.33	81.36	642009
2024-05-17	81.23	81.51	80.51	81.44	433498
2024-05-20	81.60	82.33	80.81	81.57	484243
2024-05-21	81.22	81.69	80.47	80.93	424669
2024-05-22	81.51	82.03	80.00	80.92	583042
2024-05-23	81.43	81.43	78.79	79.20	678159
2024-05-24	79.83	79.84	79.01	79.47	550430
2024-05-28	79.49	79.88	78.01	78.04	472829
2024-05-29	76.75	77.68	76.59	77.20	486567
2024-05-30	77.50	80.78	77.50	80.58	601829
2024-05-31	81.05	83.70	80.93	82.53	1248264
2024-06-03	83.61	83.61	80.31	81.89	750392
2024-06-04	80.66	81.68	77.62	77.73	827018
2024-06-05	77.69	78.36	76.90	78.05	763199
2024-06-06	77.62	78.13	77.03	77.23	581825
2024-06-07	76.11	77.25	76.01	77.18	628454
2024-06-10	76.02	77.41	75.93	77.01	596393
2024-06-11	76.64	76.64	75.32	75.64	653713
2024-06-12	77.70	78.82	76.07	76.17	638846
2024-06-13	75.97	76.44	74.61	75.16	572210
2024-06-14	74.38	74.78	73.06	74.48	800095
2024-06-17	74.12	75.72	73.66	74.78	554153
2024-06-18	74.67	74.79	73.50	73.76	636053
2024-06-20	73.39	74.22	73.01	73.69	916749
2024-06-21	72.86	74.23	72.76	74.17	1383239
2024-06-24	74.66	76.03	74.53	75.31	485809
2024-06-25	74.72	75.31	71.95	72.07	776576
2024-06-26	71.99	72.52	71.04	71.31	1055702
2024-06-27	71.28	71.28	69.91	70.99	1360115
2024-06-28	71.29	72.81	71.29	72.77	1127816
2024-07-01	72.90	73.14	70.50	70.82	723235
2024-07-02	70.59	70.70	69.46	69.78	855984
2024-07-03	69.68	70.74	69.61	69.61	519199
2024-07-05	69.30	69.89	69.05	69.46	1047249
2024-07-08	69.90	71.01	69.70	70.99	943235
2024-07-09	70.54	70.87	69.33	69.54	580085
2024-07-10	69.94	71.37	69.66	71.24	873829
2024-07-11	73.28	76.33	73.07	76.08	1202296
2024-07-12	76.79	78.81	76.50	77.31	1057078
2024-07-15	77.70	80.36	77.06	78.58	885898
2024-07-16	79.29	82.55	79.01	82.35	948049
2024-07-17	81.38	82.71	80.80	81.72	960658
2024-07-18	81.24	83.33	79.05	79.30	917499
2024-07-19	78.95	79.15	77.44	77.92	750511
2024-07-22	78.40	78.48	75.98	77.97	694537
2024-07-23	75.38	77.68	74.58	77.17	1064718
2024-07-24	76.92	77.86	73.15	73.51	1665007
2024-07-25	74.85	80.30	74.33	79.02	2739861
2024-07-26	77.98	80.03	77.87	79.98	1573593
2024-07-29	81.15	83.71	80.50	81.69	1324650
2024-07-30	82.05	83.38	81.15	83.01	959636
2024-07-31	83.21	84.17	81.45	81.45	767068
2024-08-01	81.34	81.95	77.31	77.59	844729
2024-08-02	75.41	77.82	73.81	77.33	957762
2024-08-05	74.16	76.80	73.09	75.54	706949
2024-08-06	75.59	76.87	74.70	74.78	528732
2024-08-07	75.99	77.09	73.81	73.92	579537
2024-08-08	75.20	76.54	74.34	76.17	631237
2024-08-09	76.10	76.61	74.33	74.65	503094
2024-08-12	74.96	75.43	73.61	74.48	513950
2024-08-13	74.97	76.63	74.53	76.22	476840
2024-08-14	76.60	76.60	73.85	74.06	316708
2024-08-15	76.10	77.40	76.04	76.69	395002
2024-08-16	76.57	77.81	76.26	76.90	315708
2024-08-19	77.21	77.80	76.29	76.36	633157
2024-08-20	76.09	77.32	75.62	75.28	382374
2024-08-21	76.29	77.53	75.41	77.19	329097
2024-08-22	77.11	77.60	76.19	76.42	390103
2024-08-23	76.84	81.04	75.91	80.56	459820
2024-08-26	81.07	82.63	81.07	82.00	1045065
2024-08-27	81.16	81.16	79.67	80.44	471549
2024-08-28	79.73	80.61	78.88	79.69	410320
2024-08-29	80.01	80.43	78.61	78.83	381088
2024-08-30	79.45	79.58	78.30	79.05	371655
2024-09-03	78.45	79.18	76.94	77.19	451367
2024-09-04	76.47	78.11	76.43	78.07	272235
2024-09-05	78.67	78.67	76.50	76.60	317123
2024-09-06	76.23	77.33	75.41	75.49	259037
2024-09-09	75.67	76.10	74.76	75.66	517542
2024-09-10	75.69	75.69	73.86	74.77	470307
2024-09-11	74.35	75.98	73.76	75.98	549946
2024-09-12	75.91	76.31	74.90	75.81	326508
2024-09-13	76.86	79.84	76.63	79.15	1130118
2024-09-16	79.45	80.32	78.85	80.17	840499
2024-09-17	80.79	82.84	80.51	81.96	718125
2024-09-18	82.34	84.68	81.18	82.24	528930
2024-09-19	84.34	84.46	83.04	84.42	615358
2024-09-20	84.24	84.39	82.41	82.94	1386587
2024-09-23	83.70	83.81	81.50	81.53	685636
2024-09-24	82.24	83.21	81.81	82.82	519845
2024-09-25	82.72	83.06	80.82	80.95	546291
2024-09-26	82.52	83.96	82.52	82.95	961905
2024-09-27	84.22	85.85	83.55	84.53	794935
2024-09-30	84.04	85.08	83.37	83.82	531725
2024-10-01	83.61	83.61	81.56	82.42	410029
2024-10-02	81.82	82.29	80.94	81.72	417720
2024-10-03	80.98	82.09	80.33	82.07	517496
2024-10-04	83.49	83.86	81.71	82.38	279687
2024-10-07	82.05	82.06	79.77	81.09	421304
2024-10-08	80.76	81.17	79.85	80.40	523922
2024-10-09	80.46	82.72	80.46	81.92	539856
2024-10-10	81.25	81.63	80.49	80.86	797161
2024-10-11	81.09	82.87	81.09	82.49	410993
2024-10-14	82.07	83.24	81.36	83.19	381473
2024-10-15	83.32	85.38	83.12	83.36	532352
2024-10-16	84.30	85.31	83.38	83.89	584708
2024-10-17	83.77	84.36	82.77	84.17	569314
2024-10-18	84.82	84.82	83.68	84.04	372919
2024-10-21	83.44	83.50	81.44	81.55	674652
2024-10-22	79.83	80.55	78.23	78.82	923909
2024-10-23	78.26	79.12	76.54	77.01	1002147
2024-10-24	77.74	80.54	76.07	79.96	1080802
2024-10-25	79.97	82.44	79.95	80.76	1113859
2024-10-28	81.62	82.51	80.90	82.05	490098
2024-10-29	81.38	82.88	80.88	82.79	435259
2024-10-30	82.39	83.72	81.37	81.60	617778
2024-10-31	81.87	82.17	79.68	79.74	500004
2024-11-01	80.27	81.28	79.67	80.89	582733
2024-11-04	80.99	82.33	80.54	80.61	358618
2024-11-05	79.86	81.75	79.74	81.59	437513
2024-11-06	84.79	86.70	82.71	85.95	1120886
2024-11-07	86.26	86.75	83.31	83.53	445418
2024-11-08	83.70	84.29	82.21	83.85	355392
2024-11-11	84.58	85.23	83.00	83.31	472623
2024-11-12	82.81	82.81	80.27	80.40	455753
2024-11-13	81.03	82.30	80.82	81.66	266315
2024-11-14	82.22	83.01	80.49	80.88	271189
2024-11-15	81.25	81.71	79.72	80.20	416767
2024-11-18	79.95	80.79	79.36	79.90	357720
2024-11-19	79.16	79.80	78.35	79.11	420673
2024-11-20	78.82	78.88	77.17	78.45	574726
2024-11-21	78.64	81.31	78.10	81.13	448098
2024-11-22	81.87	83.23	81.00	82.37	542354
2024-11-25	83.76	87.65	82.89	85.82	979342
2024-11-26	83.68	84.66	80.03	80.74	661236
2024-11-27	81.62	83.00	80.44	80.62	373705
2024-11-29	80.98	82.03	80.37	80.51	207008
2024-12-02	80.73	81.13	79.89	79.91	482140
2024-12-03	79.87	80.52	78.92	79.51	620010
2024-12-04	79.45	80.02	78.48	78.89	456624
2024-12-05	79.01	79.84	77.44	77.64	454860
2024-12-06	78.00	79.04	76.45	76.81	593309
2024-12-09	77.24	78.78	77.12	77.75	698485
2024-12-10	77.80	77.80	75.54	76.54	613716
2024-12-11	77.43	78.13	75.51	75.81	666708
2024-12-12	75.88	76.36	74.87	74.97	506502
2024-12-13	74.77	75.31	72.84	73.59	598402
2024-12-16	73.28	73.79	71.92	72.41	705582
2024-12-17	72.11	73.17	70.91	71.42	876532
2024-12-18	71.80	73.30	67.94	67.96	929690
2024-12-19	68.20	69.81	66.77	66.84	875515
2024-12-20	66.47	68.07	66.40	66.75	1805507
2024-12-23	66.17	67.17	65.36	65.85	665016
2024-12-24	65.67	66.11	65.20	65.99	261451
2024-12-26	65.47	66.24	65.20	65.74	508575
2024-12-27	65.11	66.23	64.00	64.70	507724
2024-12-30	64.13	64.87	63.08	64.50	901471
2024-12-31	65.11	65.25	64.17	64.68	757045
2025-01-02	65.51	66.16	63.71	63.74	533603
2025-01-03	63.84	64.98	63.15	64.50	555760
2025-01-06	65.00	67.44	65.00	66.24	1103130
2025-01-07	66.17	67.53	65.30	65.80	547071
2025-01-08	65.11	65.40	63.65	65.14	471479
2025-01-10	64.23	64.23	62.64	63.36	763515
2025-01-13	63.33	64.50	62.67	64.29	416978
2025-01-14	64.77	65.81	64.45	65.80	443756
2025-01-15	67.57	68.32	66.98	67.29	510922
2025-01-16	67.01	67.86	66.16	67.58	488887
2025-01-17	68.00	68.30	66.84	67.45	731337
2025-01-21	68.17	69.27	68.00	69.25	547167
2025-01-22	68.91	69.13	67.51	67.53	692462
2025-01-23	68.14	69.39	67.23	68.40	854638
2025-01-24	68.17	68.74	67.74	68.21	748700
2025-01-27	68.50	70.83	68.36	70.51	860139
2025-01-28	69.03	69.64	67.67	68.56	1254727
2025-01-29	68.56	69.62	67.65	68.17	955758
2025-01-30	69.90	73.46	67.23	69.04	1751509
2025-01-31	68.36	70.65	67.34	67.44	1359006
2025-02-03	65.00	67.53	63.76	66.13	1049055
2025-02-04	66.13	67.20	65.63	67.13	556482
2025-02-05	67.15	67.15	65.97	66.57	481366
2025-02-06	67.65	67.65	65.84	66.35	422422
2025-02-07	66.24	66.44	65.03	65.70	637365
2025-02-10	66.76	66.76	65.43	65.56	637294
2025-02-11	64.99	66.06	64.81	65.83	468899
2025-02-12	64.61	64.61	63.20	64.21	497682
2025-02-13	64.55	65.20	63.89	64.98	547452
2025-02-14	65.49	66.94	65.03	65.58	441928
2025-02-18	65.58	65.99	63.58	64.79	1136345
2025-02-19	63.91	65.30	63.24	64.69	1232804
2025-02-20	64.90	65.73	63.50	64.02	543122
2025-02-21	64.48	64.66	62.33	62.31	510877
2025-02-24	62.24	62.83	61.42	62.22	771007
2025-02-25	62.30	64.81	62.13	64.48	737372
2025-02-26	64.99	64.99	62.00	62.47	603974
2025-02-27	62.07	62.40	60.06	60.25	806893
2025-02-28	60.12	60.88	59.25	60.85	867034
2025-03-03	61.40	62.12	58.61	59.01	872110
2025-03-04	58.00	58.40	55.40	55.44	1257419
2025-03-05	55.76	57.94	55.42	57.91	1173969
2025-03-06	57.69	59.38	57.48	58.75	1333381
2025-03-07	58.84	59.34	57.96	59.12	687043
2025-03-10	58.76	59.45	57.91	58.70	949702
2025-03-11	58.62	58.88	55.89	57.44	893275
2025-03-12	57.39	57.59	55.43	56.53	719670
2025-03-13	56.14	57.37	54.97	56.22	733780
2025-03-14	57.02	57.73	56.40	57.71	638370
2025-03-17	57.35	59.52	57.35	59.23	885242
2025-03-18	59.04	59.04	57.06	57.11	556512
2025-03-19	57.38	57.81	55.75	56.79	766313
2025-03-20	55.65	57.41	55.34	56.36	614124
2025-03-21	55.28	57.08	55.26	56.63	1245712
2025-03-24	57.12	58.60	56.96	57.87	614074
2025-03-25	58.00	58.15	55.86	56.23	721727
2025-03-26	56.36	57.06	55.68	56.34	951291
2025-03-27	56.16	56.83	55.45	55.99	1293066
2025-03-28	55.50	55.85	52.99	53.49	1345238
2025-03-31	52.76	54.30	52.12	53.85	1490882
2025-04-01	53.94	54.87	53.08	53.93	1080910
2025-04-02	53.44	55.74	53.44	55.56	607362
2025-04-03	52.63	53.04	47.87	47.93	1816335
2025-04-04	44.95	47.66	42.83	46.68	2983522
2025-04-07	44.66	46.98	43.81	45.27	2139628
2025-04-08	46.78	46.80	41.17	41.93	1733151
2025-04-09	41.05	48.34	41.00	48.06	1857928
2025-04-10	46.08	47.71	42.25	44.22	1987193
2025-04-11	44.14	44.27	41.86	44.24	1910155
2025-04-14	45.32	45.45	42.90	44.71	1494202
2025-04-15	44.36	45.30	43.07	43.46	1319647
2025-04-16	43.44	44.15	42.61	43.34	1174417
2025-04-17	43.31	44.54	43.31	43.80	1181136
2025-04-21	43.20	43.68	42.05	43.48	1319491
2025-04-22	43.85	44.90	43.55	44.82	985374
2025-04-23	46.59	47.71	44.83	45.27	1944021
2025-04-24	45.42	48.00	44.30	47.85	2224152
2025-04-25	47.41	47.71	46.04	46.86	1059458
2025-04-28	47.07	48.00	45.85	46.50	940430
2025-04-29	46.43	46.76	45.82	46.36	912838
2025-04-30	45.48	46.13	44.40	46.05	869260
2025-05-01	46.43	47.01	45.66	46.33	883968
2025-05-02	47.15	47.81	46.63	47.33	1128655
2025-05-05	46.80	47.47	46.57	46.60	554148
2025-05-06	45.94	46.56	45.44	45.66	650356
2025-05-07	46.10	46.46	45.52	45.90	549665
2025-05-08	46.66	48.47	46.12	48.08	1105187
2025-05-09	48.21	48.51	47.82	47.98	733675
2025-05-12	51.90	53.74	50.97	52.44	1626333
2025-05-13	52.78	52.82	51.43	52.26	727037
2025-05-14	51.83	52.62	51.62	52.16	873215
2025-05-15	51.63	52.17	51.02	52.01	775124
2025-05-16	52.43	53.50	52.09	52.78	787142
2025-05-19	51.51	53.12	51.51	52.94	845198
2025-05-20	52.74	53.49	52.51	52.80	933134
2025-05-21	51.42	51.97	50.08	50.08	757922
2025-05-22	49.81	51.57	49.45	51.26	1362194
2025-05-23	49.30	50.49	49.13	49.76	672060
2025-05-27	50.63	51.29	49.60	51.26	747126
2025-05-28	51.20	51.30	50.16	50.28	523317
2025-05-29	51.22	52.02	50.78	51.44	1038089
2025-05-30	51.10	51.10	50.28	50.62	937288
2025-06-02	50.28	50.28	48.83	49.72	668636
2025-06-03	49.80	53.36	49.42	53.10	1468575
2025-06-04	53.41	55.27	53.18	54.73	2001489
2025-06-05	54.21	55.32	53.76	55.00	1653598
2025-06-06	55.80	57.14	55.08	56.26	1749586
2025-06-09	57.10	58.22	55.92	57.22	1781232
2025-06-10	57.63	59.12	57.23	58.37	1286075
2025-06-11	58.73	59.13	58.06	58.22	1049838
2025-06-12	57.34	57.63	56.52	57.35	670903
2025-06-13	56.45	57.02	55.20	55.63	798180
2025-06-16	56.84	57.64	55.82	57.06	595180
2025-06-17	56.26	56.52	54.74	55.01	668189
2025-06-18	55.23	56.47	55.23	55.52	666334
2025-06-20	56.15	56.15	54.49	55.43	1110284
2025-06-23	55.06	56.40	54.20	56.27	654463
2025-06-24	56.83	57.72	56.39	56.49	663552
2025-06-25	56.49	56.86	54.49	54.82	594613
2025-06-26	55.22	55.73	54.58	55.49	691583
2025-06-27	56.04	56.33	54.74	55.59	985588
2025-06-30	55.68	55.88	54.73	55.24	683817
2025-07-01	55.00	59.79	55.00	57.89	1221789
2025-07-02	58.21	60.03	57.81	59.86	992865
2025-07-03	59.91	60.02	58.58	59.44	626192
2025-07-07	58.79	59.23	57.45	58.18	577117
2025-07-08	58.55	60.26	57.77	59.29	676997
2025-07-09	59.55	59.95	58.65	59.64	481236
2025-07-10	59.92	62.47	59.67	61.50	1119031
2025-07-11	60.47	61.05	60.33	60.57	728244
2025-07-14	60.45	60.53	59.06	59.56	582947
2025-07-15	59.88	60.02	58.43	58.43	706787
2025-07-16	58.79	59.36	57.61	58.35	708017
2025-07-17	58.38	60.10	58.21	59.60	701649
2025-07-18	60.52	60.56	59.42	59.67	669640
2025-07-21	60.29	60.84	59.48	59.57	686068
2025-07-22	60.02	63.84	60.02	63.67	1561098
2025-07-23	64.94	65.53	63.79	64.69	1625337
2025-07-24	60.41	62.33	58.68	59.39	2752235
2025-07-25	60.78	60.87	59.24	60.79	1131488
2025-07-28	60.62	61.26	59.80	60.31	704137
2025-07-29	60.80	62.11	59.56	61.19	1157738
2025-07-30	61.34	61.89	58.99	59.16	1516167
2025-07-31	58.44	58.99	58.09	58.29	967417
2025-08-01	57.61	57.77	55.61	56.64	1158162
2025-08-04	56.86	59.46	56.68	58.77	1031271
2025-08-05	59.02	59.47	57.83	59.32	619133
2025-08-06	59.45	59.45	58.26	58.52	582509
2025-08-07	59.68	59.68	56.96	57.20	862705
2025-08-08	57.32	57.62	56.41	56.85	498146
2025-08-11	57.08	57.48	55.84	56.70	606082
2025-08-12	57.20	60.48	57.05	60.48	800698
2025-08-13	60.63	64.96	60.63	64.62	1605597
2025-08-14	63.51	64.42	62.86	64.32	1303059
2025-08-15	64.95	64.95	63.24	63.27	567817

Explore More About BC

Coins representing dividend payouts and trends

BC Dividend History

Discover Brunswick Corp'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

BC Stock Split History

Discover Brunswick Corp'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

BC Historical Prices

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

Web Analytics