DLX Historical Prices

Summary

Key Stock Metrics

15.13

(March 4, 2025)

52-Week Low

24.87

(July 31, 2024)

52-Week High

78.87

(January 16, 2018)

All-Time High

16.26

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	46.63	46.75	45.75	45.75	74200
1993-06-01	45.88	46.38	45.75	46.25	48900
1993-06-02	46.00	46.25	45.50	46.13	91900
1993-06-03	45.88	46.00	45.50	46.00	32800
1993-06-04	45.88	46.13	45.75	46.13	80900
1993-06-07	46.38	46.38	45.38	45.63	106900
1993-06-08	41.00	41.00	39.25	39.63	869300
1993-06-09	39.38	39.75	39.25	39.25	519900
1993-06-10	39.25	39.63	39.13	39.63	172800
1993-06-11	39.50	39.63	38.63	38.75	236800
1993-06-14	38.50	38.75	38.50	38.63	311500
1993-06-15	38.63	38.88	38.50	38.75	102500
1993-06-16	38.75	38.75	37.88	38.00	341200
1993-06-17	38.00	38.13	37.88	38.13	113800
1993-06-18	38.00	38.38	38.00	38.13	176700
1993-06-21	38.13	38.50	38.00	38.38	85700
1993-06-22	38.50	38.88	38.13	38.50	103000
1993-06-23	38.38	38.63	37.63	38.00	400800
1993-06-24	38.00	38.00	37.25	37.50	165400
1993-06-25	37.63	38.13	37.50	38.13	96900
1993-06-28	38.00	38.13	37.63	37.88	227500
1993-06-29	37.75	37.88	37.50	37.50	189100
1993-06-30	37.63	38.63	37.63	38.25	129200
1993-07-01	38.13	38.38	37.88	38.00	101100
1993-07-02	37.88	38.00	37.50	37.75	262800
1993-07-06	37.75	38.38	37.75	38.00	132200
1993-07-07	38.00	38.25	37.88	38.13	153300
1993-07-08	38.13	38.25	37.75	37.75	166700
1993-07-09	37.75	38.00	37.63	38.00	69900
1993-07-12	38.13	38.75	38.00	38.38	100900
1993-07-13	38.50	38.63	37.75	38.00	56000
1993-07-14	37.88	38.38	37.75	38.38	164200
1993-07-15	38.50	38.50	38.13	38.50	148200
1993-07-16	38.50	38.50	37.88	38.13	136700
1993-07-19	38.13	38.13	37.75	37.88	40900
1993-07-20	37.88	38.00	37.63	38.00	153500
1993-07-21	38.00	38.00	37.38	37.50	237500
1993-07-22	37.50	37.75	37.38	37.50	94300
1993-07-23	37.50	37.75	37.25	37.50	119500
1993-07-26	37.75	37.88	37.25	37.50	170800
1993-07-27	37.63	37.63	37.00	37.00	225600
1993-07-28	37.00	37.00	36.38	36.63	90200
1993-07-29	36.75	38.13	36.38	38.13	189700
1993-07-30	38.00	38.00	37.50	37.75	77700
1993-08-02	37.50	37.75	37.38	37.50	146600
1993-08-03	37.50	37.63	37.13	37.25	128500
1993-08-04	37.75	37.75	36.88	37.13	153200
1993-08-05	37.00	37.13	36.50	37.00	75500
1993-08-06	37.00	37.00	36.50	36.75	64700
1993-08-09	36.75	37.00	36.50	37.00	229900
1993-08-10	37.00	37.38	36.75	36.75	267900
1993-08-11	36.75	36.88	36.75	36.75	121100
1993-08-12	36.75	37.00	36.25	36.50	112900
1993-08-13	36.63	36.63	36.00	36.13	102400
1993-08-16	36.25	36.63	36.13	36.63	177800
1993-08-17	36.00	36.63	36.00	36.13	268000
1993-08-18	36.38	37.25	36.38	36.75	180500
1993-08-19	36.75	37.00	36.38	36.38	250500
1993-08-20	36.63	36.88	36.38	36.75	129600
1993-08-23	36.50	36.63	36.13	36.38	150900
1993-08-24	36.38	36.63	36.25	36.50	120400
1993-08-25	36.63	37.13	36.63	37.00	177500
1993-08-26	37.00	37.50	36.63	36.88	214000
1993-08-27	36.63	37.00	36.50	36.63	89300
1993-08-30	36.75	36.88	36.38	36.38	106200
1993-08-31	36.63	36.88	36.25	36.75	95300
1993-09-01	36.50	37.00	36.38	37.00	141600
1993-09-02	36.75	36.88	36.38	36.75	108400
1993-09-03	36.63	36.75	36.50	36.63	90700
1993-09-07	36.75	37.75	36.75	37.75	164800
1993-09-08	37.75	38.50	37.63	38.38	194700
1993-09-09	38.25	38.63	38.25	38.38	159200
1993-09-10	38.38	38.38	38.13	38.25	141100
1993-09-13	38.00	38.13	37.00	37.50	161000
1993-09-14	37.25	37.63	37.13	37.63	93800
1993-09-15	37.63	38.13	37.50	38.00	129600
1993-09-16	37.63	38.00	37.25	37.38	167800
1993-09-17	36.50	36.88	36.38	36.50	351900
1993-09-20	36.50	36.50	36.00	36.00	260900
1993-09-21	36.13	36.13	35.75	35.88	207000
1993-09-22	35.88	36.00	35.63	36.00	287200
1993-09-23	35.88	36.00	35.63	35.88	211900
1993-09-24	35.88	36.00	35.63	35.88	245200
1993-09-27	35.88	36.00	35.75	35.75	117400
1993-09-28	35.88	36.13	35.75	35.75	191400
1993-09-29	35.75	36.00	35.63	36.00	249400
1993-09-30	35.75	35.75	35.13	35.50	184400
1993-10-01	35.38	35.38	34.75	35.00	167700
1993-10-04	34.88	35.00	34.63	34.63	233800
1993-10-05	34.63	34.75	32.25	32.50	947300
1993-10-06	32.75	33.25	32.13	32.13	1413600
1993-10-07	32.13	32.13	31.75	31.88	861000
1993-10-08	32.00	34.00	32.00	33.88	596500
1993-10-11	33.88	33.88	33.13	33.50	147000
1993-10-12	33.50	34.50	33.38	34.38	297100
1993-10-13	34.38	34.75	34.13	34.75	216100
1993-10-14	34.63	34.88	34.50	34.63	431700
1993-10-15	35.13	35.25	34.88	35.13	165500
1993-10-18	35.00	36.13	34.88	36.00	267200
1993-10-19	36.13	36.38	35.88	36.13	161000
1993-10-20	36.00	36.25	35.25	36.25	237500
1993-10-21	36.13	36.13	35.75	35.75	78000
1993-10-22	36.00	36.00	35.63	35.88	97900
1993-10-25	35.75	35.88	35.13	35.63	176500
1993-10-26	35.38	35.63	35.38	35.63	248400
1993-10-27	35.63	35.63	35.50	35.63	58000
1993-10-28	35.63	35.88	35.50	35.75	114100
1993-10-29	35.75	36.13	35.75	35.75	147000
1993-11-01	35.88	36.00	35.75	35.88	272100
1993-11-02	35.75	36.00	35.38	36.00	149500
1993-11-03	35.88	36.00	35.38	35.50	92800
1993-11-04	35.50	35.75	35.38	35.50	154700
1993-11-05	35.50	35.50	34.75	35.00	164900
1993-11-08	35.00	35.38	35.00	35.00	81600
1993-11-09	35.00	35.25	34.63	34.88	142100
1993-11-10	35.13	35.63	34.50	35.00	114200
1993-11-11	35.13	35.25	35.00	35.13	90000
1993-11-12	35.25	35.50	35.00	35.00	84700
1993-11-15	35.25	35.38	35.00	35.13	113000
1993-11-16	35.13	35.25	35.00	35.25	76700
1993-11-17	35.25	35.25	34.75	35.00	115700
1993-11-18	34.63	35.13	34.63	34.88	154200
1993-11-19	35.00	35.13	34.63	35.13	279700
1993-11-22	35.13	35.38	34.75	35.13	144000
1993-11-23	35.13	35.38	34.88	35.00	108100
1993-11-24	35.13	35.50	34.88	35.38	110200
1993-11-26	35.50	35.50	35.25	35.25	32000
1993-11-29	35.25	35.25	35.00	35.00	78400
1993-11-30	35.00	35.13	34.50	34.88	124100
1993-12-01	34.75	35.00	34.63	34.63	164600
1993-12-02	34.50	34.88	34.50	34.88	122500
1993-12-03	34.88	35.25	34.63	35.25	474900
1993-12-06	35.38	35.38	35.00	35.25	182700
1993-12-07	35.25	35.38	34.88	35.00	110800
1993-12-08	35.00	35.13	34.75	34.75	111600
1993-12-09	35.00	35.25	34.75	35.25	264700
1993-12-10	35.25	35.38	34.88	35.13	92400
1993-12-13	35.13	35.75	35.00	35.13	299700
1993-12-14	35.13	35.38	35.00	35.25	116900
1993-12-15	35.13	35.38	35.00	35.13	227900
1993-12-16	35.13	35.50	35.00	35.25	124100
1993-12-17	35.25	35.63	35.25	35.25	303700
1993-12-20	35.25	35.38	35.00	35.13	197000
1993-12-21	35.25	35.50	35.13	35.50	147500
1993-12-22	35.63	36.00	35.50	35.88	229100
1993-12-23	36.13	36.25	35.63	35.75	226600
1993-12-27	35.63	35.75	35.63	35.75	86400
1993-12-28	35.75	35.75	35.25	35.50	280100
1993-12-29	35.50	35.75	35.13	35.75	142400
1993-12-30	35.50	36.13	35.25	36.13	88800
1993-12-31	36.13	36.50	35.75	36.25	141100
1994-01-03	36.13	37.25	36.00	37.25	189000
1994-01-04	37.25	37.75	36.63	36.63	203200
1994-01-05	36.63	37.00	36.25	37.00	174400
1994-01-06	36.75	36.75	36.00	36.63	131200
1994-01-07	36.75	37.00	36.63	36.75	187900
1994-01-10	36.75	37.13	36.50	37.13	152600
1994-01-11	37.13	37.88	37.13	37.88	155500
1994-01-12	37.63	37.63	37.13	37.13	130900
1994-01-13	37.00	37.38	37.00	37.25	220400
1994-01-14	37.25	38.00	37.25	37.75	161600
1994-01-17	37.75	38.00	37.00	37.38	129400
1994-01-18	37.50	37.50	37.00	37.00	116500
1994-01-19	37.00	37.25	36.75	37.13	157500
1994-01-20	37.38	37.75	37.25	37.63	49700
1994-01-21	37.75	37.75	37.00	37.63	72400
1994-01-24	37.50	37.50	37.00	37.13	84800
1994-01-25	37.00	37.13	35.88	36.00	389500
1994-01-26	35.63	35.75	35.00	35.50	260700
1994-01-27	35.25	35.38	35.00	35.13	149800
1994-01-28	35.38	35.50	34.50	34.63	409600
1994-01-31	34.63	35.25	34.50	34.88	163200
1994-02-01	34.63	35.38	34.50	35.13	239000
1994-02-02	35.00	35.00	34.75	34.75	115600
1994-02-03	34.63	34.88	34.50	34.88	275400
1994-02-04	34.75	34.88	34.50	34.63	115900
1994-02-07	34.25	35.13	34.00	35.13	270500
1994-02-08	34.88	35.25	34.63	35.00	226800
1994-02-09	35.00	35.50	35.00	35.25	202200
1994-02-10	35.13	35.38	35.00	35.25	70900
1994-02-11	35.25	35.25	35.00	35.25	171600
1994-02-14	34.25	34.88	34.25	34.88	272300
1994-02-15	34.38	35.00	34.13	35.00	451100
1994-02-16	34.88	35.00	34.38	34.38	137200
1994-02-17	34.38	34.50	34.00	34.25	189200
1994-02-18	34.25	34.25	33.88	34.13	155700
1994-02-22	34.25	34.50	34.13	34.13	323200
1994-02-23	34.00	34.38	33.88	34.13	271100
1994-02-24	34.13	34.13	33.38	33.50	204200
1994-02-25	33.50	34.13	33.38	34.13	202200
1994-02-28	34.00	34.13	33.75	34.00	251600
1994-03-01	34.00	34.25	33.88	34.13	154800
1994-03-02	33.88	34.00	33.63	33.88	85000
1994-03-03	33.88	34.00	33.88	33.88	104800
1994-03-04	34.00	34.00	33.63	33.88	126500
1994-03-07	34.00	34.00	33.25	33.25	125600
1994-03-08	33.25	33.38	32.75	33.00	177400
1994-03-09	33.00	33.25	32.88	33.00	97600
1994-03-10	33.13	33.25	32.88	32.88	172600
1994-03-11	32.75	33.00	32.50	33.00	121600
1994-03-14	33.13	33.50	33.00	33.13	256500
1994-03-15	33.13	33.13	32.38	32.50	336900
1994-03-16	32.25	32.38	32.13	32.13	80000
1994-03-17	32.25	32.25	31.63	31.75	87300
1994-03-18	30.50	31.00	30.13	30.88	507200
1994-03-21	31.00	31.63	30.88	31.63	224100
1994-03-22	31.63	31.63	31.00	31.25	467500
1994-03-23	31.25	31.88	31.13	31.88	163700
1994-03-24	31.75	32.25	31.50	31.88	355900
1994-03-25	31.88	31.88	31.25	31.25	215400
1994-03-28	31.25	31.25	31.00	31.13	167000
1994-03-29	30.88	31.13	30.75	30.88	173500
1994-03-30	30.63	31.00	30.50	30.88	112400
1994-03-31	30.88	30.88	30.50	30.88	105900
1994-04-04	30.38	30.75	30.25	30.75	136900
1994-04-05	30.88	31.00	30.50	30.63	89900
1994-04-06	30.25	30.38	29.25	29.50	114700
1994-04-07	29.63	30.13	29.25	30.13	114800
1994-04-08	29.88	30.00	29.63	29.88	99000
1994-04-11	30.00	30.13	29.50	29.75	145500
1994-04-12	29.50	29.50	28.50	29.00	249600
1994-04-13	28.88	29.00	28.63	28.63	357500
1994-04-14	28.50	28.63	28.00	28.00	117600
1994-04-15	28.00	28.25	27.50	27.63	213400
1994-04-18	27.50	28.00	27.13	27.25	139100
1994-04-19	27.13	27.50	27.13	27.50	180700
1994-04-20	27.50	28.00	27.50	27.88	137000
1994-04-21	27.88	28.13	27.63	27.75	123800
1994-04-22	27.63	27.75	26.88	27.13	202500
1994-04-25	27.25	28.00	27.00	27.25	118600
1994-04-26	27.13	27.25	26.88	27.13	132400
1994-04-28	27.25	27.38	27.00	27.00	120900
1994-04-29	27.00	27.25	27.00	27.00	98400
1994-05-02	27.13	27.50	27.00	27.50	106900
1994-05-03	27.50	27.75	27.00	27.50	92200
1994-05-04	27.38	27.75	27.38	27.63	178300
1994-05-05	27.50	27.75	27.38	27.75	106000
1994-05-06	27.75	27.75	27.25	27.38	139500
1994-05-09	27.13	27.38	27.13	27.13	62500
1994-05-10	27.13	27.25	27.00	27.25	126500
1994-05-11	27.13	27.38	27.00	27.25	47300
1994-05-12	27.13	27.25	27.00	27.25	107400
1994-05-13	27.38	27.38	27.13	27.38	116700
1994-05-16	27.13	27.50	27.13	27.50	93800
1994-05-17	27.00	27.38	27.00	27.25	170700
1994-05-18	27.13	27.13	26.88	27.13	103100
1994-05-19	27.13	27.25	27.00	27.25	215300
1994-05-20	27.13	27.25	27.00	27.13	104500
1994-05-23	27.13	27.13	26.63	26.88	142600
1994-05-24	26.75	27.25	26.63	27.13	146000
1994-05-25	27.00	27.63	27.00	27.63	158400
1994-05-26	27.63	28.00	27.63	27.75	147600
1994-05-27	27.75	28.25	27.75	28.25	237200
1994-05-31	28.25	28.50	28.25	28.38	148700
1994-06-01	28.25	28.38	28.00	28.13	119400
1994-06-02	28.13	28.75	28.00	28.13	270900
1994-06-03	28.00	28.13	27.75	27.75	157200
1994-06-06	27.88	28.00	27.75	27.88	140000
1994-06-07	27.75	28.00	27.75	28.00	184700
1994-06-08	28.00	28.38	27.88	28.13	179300
1994-06-09	28.00	28.25	27.75	28.00	112200
1994-06-10	28.00	28.00	27.75	28.00	55200
1994-06-13	27.88	28.00	27.50	28.00	630900
1994-06-14	27.88	28.38	27.63	27.75	292700
1994-06-15	27.75	27.75	27.63	27.75	278400
1994-06-16	27.63	27.75	27.63	27.63	106100
1994-06-17	27.63	28.00	27.50	28.00	444100
1994-06-20	27.63	27.88	27.63	27.88	60100
1994-06-21	27.88	27.88	27.25	27.25	147200
1994-06-22	27.25	27.63	27.13	27.25	144000
1994-06-23	27.25	27.25	26.88	27.00	79900
1994-06-24	27.00	27.00	26.50	26.50	157600
1994-06-27	26.50	26.75	26.38	26.75	96500
1994-06-28	26.75	26.75	26.38	26.75	144100
1994-06-29	26.63	26.88	26.50	26.50	62900
1994-06-30	26.38	26.75	26.13	26.38	260300
1994-07-01	26.38	26.38	26.13	26.38	74300
1994-07-05	26.25	26.38	26.13	26.25	77900
1994-07-06	26.13	26.38	26.13	26.13	53800
1994-07-07	26.13	26.38	26.00	26.25	46700
1994-07-08	26.13	26.13	25.88	26.13	56600
1994-07-11	25.88	26.38	25.88	26.38	85800
1994-07-12	26.25	26.38	25.75	25.88	92600
1994-07-13	25.88	26.00	25.75	25.88	73000
1994-07-14	25.88	26.38	25.88	26.13	124500
1994-07-15	26.13	26.25	26.13	26.25	114300
1994-07-18	26.50	26.50	25.63	26.00	136500
1994-07-19	26.00	26.25	25.88	26.25	162100
1994-07-20	26.25	26.25	26.00	26.25	91800
1994-07-21	26.00	26.38	25.88	26.00	162400
1994-07-22	26.13	26.13	25.88	25.88	38600
1994-07-25	26.13	26.38	25.88	26.25	74700
1994-07-26	26.38	26.50	26.00	26.13	110100
1994-07-27	26.13	26.13	25.88	26.00	111300
1994-07-28	26.00	26.00	25.88	26.00	109500
1994-07-29	26.13	26.13	25.88	26.00	93400
1994-08-01	26.00	26.13	25.88	26.13	213800
1994-08-02	26.25	26.50	26.13	26.38	167500
1994-08-03	26.38	27.38	26.38	27.25	423900
1994-08-04	27.25	27.75	27.13	27.63	361200
1994-08-05	27.63	28.88	27.63	28.75	578300
1994-08-08	28.75	29.13	28.75	29.00	363500
1994-08-09	29.00	29.25	28.88	29.25	218200
1994-08-10	29.38	29.63	29.25	29.50	300800
1994-08-11	29.50	29.75	29.25	29.38	248800
1994-08-12	29.25	29.88	29.13	29.88	166600
1994-08-15	30.00	30.13	29.75	29.88	192800
1994-08-16	29.75	29.88	29.38	29.75	99300
1994-08-17	30.00	30.00	29.75	29.88	57700
1994-08-18	29.75	29.88	29.63	29.88	168100
1994-08-19	29.75	29.75	29.50	29.50	145800
1994-08-22	29.50	29.63	29.25	29.38	155700
1994-08-23	29.50	29.75	29.38	29.50	150000
1994-08-24	29.25	29.75	29.25	29.75	238200
1994-08-25	29.63	30.13	29.63	30.13	135400
1994-08-26	30.25	31.00	30.25	30.88	166200
1994-08-29	31.00	31.25	30.75	31.13	145000
1994-08-30	30.88	31.00	30.88	31.00	152700
1994-08-31	30.75	30.88	30.00	30.25	239500
1994-09-01	30.25	30.50	30.13	30.50	229300
1994-09-02	30.63	30.63	30.25	30.38	94400
1994-09-06	30.00	30.25	29.88	30.25	167700
1994-09-07	30.13	30.13	29.75	29.75	302000
1994-09-08	29.75	29.88	29.25	29.25	340900
1994-09-09	29.13	29.75	29.00	29.75	236400
1994-09-12	29.50	30.63	29.50	30.50	154600
1994-09-13	30.38	31.38	30.38	31.25	486900
1994-09-14	31.00	31.00	30.63	30.75	357800
1994-09-15	30.75	31.25	30.63	30.88	390600
1994-09-16	30.63	30.75	30.50	30.75	209900
1994-09-19	30.88	31.00	30.75	31.00	113900
1994-09-20	30.75	30.75	30.25	30.75	140800
1994-09-21	30.50	30.50	29.63	29.88	135500
1994-09-22	29.88	30.25	29.88	30.13	127800
1994-09-23	30.00	30.00	29.38	29.50	150500
1994-09-26	29.50	30.13	29.50	30.13	171000
1994-09-27	30.00	30.00	29.38	29.38	103800
1994-09-28	29.38	30.00	29.38	30.00	245600
1994-09-29	29.88	30.00	29.50	29.88	72300
1994-09-30	29.88	29.88	29.25	29.38	215500
1994-10-03	29.25	29.38	29.13	29.25	95500
1994-10-04	29.38	30.13	29.25	29.50	158600
1994-10-05	29.50	29.50	29.00	29.25	66300
1994-10-06	29.25	29.38	29.00	29.25	173300
1994-10-07	29.13	29.38	29.13	29.25	69800
1994-10-10	29.13	29.50	29.13	29.50	97400
1994-10-11	29.50	29.88	29.38	29.88	156800
1994-10-12	29.75	29.88	29.63	29.75	303400
1994-10-13	29.88	30.13	29.75	30.00	144600
1994-10-14	30.00	30.25	29.75	30.13	55100
1994-10-17	30.38	30.38	29.88	30.00	76300
1994-10-18	30.00	30.25	29.75	29.75	70100
1994-10-19	29.88	30.13	29.75	30.13	164800
1994-10-20	29.88	30.00	29.75	29.88	82100
1994-10-21	29.88	29.88	29.38	29.38	83200
1994-10-24	29.63	29.75	29.00	29.13	579700
1994-10-25	28.88	29.25	28.63	29.13	426600
1994-10-26	29.00	29.00	28.38	28.38	298600
1994-10-27	28.50	28.50	28.13	28.25	438100
1994-10-28	28.13	28.38	28.13	28.38	324500
1994-10-31	28.38	28.50	28.25	28.25	157900
1994-11-01	28.25	28.38	28.00	28.13	136900
1994-11-02	28.13	28.25	28.00	28.13	102900
1994-11-03	28.00	28.25	28.00	28.25	103200
1994-11-04	28.13	28.38	28.13	28.13	94500
1994-11-07	28.25	28.38	28.00	28.13	80200
1994-11-08	28.13	28.25	28.00	28.13	103700
1994-11-09	28.25	28.38	28.13	28.38	63000
1994-11-10	28.25	28.75	28.25	28.75	443500
1994-11-11	28.50	28.63	28.38	28.63	184400
1994-11-14	28.63	28.63	28.50	28.63	125400
1994-11-15	28.25	28.50	28.13	28.25	212800
1994-11-16	28.38	28.50	28.25	28.38	215100
1994-11-17	28.38	28.38	28.00	28.13	193900
1994-11-18	28.13	28.25	28.00	28.00	122900
1994-11-21	28.13	28.13	28.00	28.13	163600
1994-11-22	28.00	28.13	28.00	28.13	101000
1994-11-23	28.00	28.00	27.75	28.00	133500
1994-11-25	28.00	28.13	27.88	28.13	51600
1994-11-28	28.13	28.13	27.75	27.88	103800
1994-11-29	27.88	28.25	27.75	28.25	170800
1994-11-30	27.88	28.00	27.75	27.75	132600
1994-12-01	27.75	27.88	26.88	27.13	92100
1994-12-02	26.88	26.88	26.00	26.75	292800
1994-12-05	26.75	26.75	26.25	26.63	298300
1994-12-06	26.50	26.88	26.25	26.63	173100
1994-12-07	26.50	26.88	26.50	26.88	120700
1994-12-08	26.63	26.88	26.13	26.50	140700
1994-12-09	26.38	26.75	26.38	26.75	167500
1994-12-12	26.75	26.75	26.50	26.63	129500
1994-12-13	26.63	26.75	26.25	26.38	224900
1994-12-14	26.38	26.50	26.13	26.50	272700
1994-12-15	26.50	26.88	26.50	26.63	180300
1994-12-16	26.88	27.13	26.75	27.13	299900
1994-12-19	27.00	27.00	26.63	26.88	188000
1994-12-20	26.50	26.75	26.38	26.38	187300
1994-12-21	26.50	26.63	26.13	26.13	177100
1994-12-22	26.13	26.38	26.00	26.13	258300
1994-12-23	26.13	26.75	26.13	26.63	117000
1994-12-27	26.50	27.00	26.50	26.75	93200
1994-12-28	26.88	26.88	26.50	26.75	71200
1994-12-29	26.63	26.75	26.38	26.63	121400
1994-12-30	26.50	26.63	26.13	26.38	125500
1995-01-03	26.38	26.50	26.38	26.50	108600
1995-01-04	26.38	26.63	26.25	26.63	183900
1995-01-05	26.63	26.63	26.25	26.38	84600
1995-01-06	26.50	26.75	26.38	26.75	146200
1995-01-09	26.88	27.00	26.75	27.00	106000
1995-01-10	26.88	28.00	26.88	27.75	178000
1995-01-11	26.50	27.13	26.13	26.25	710600
1995-01-12	26.13	26.88	26.13	26.88	174600
1995-01-13	27.00	27.25	26.88	27.25	388000
1995-01-16	27.13	27.25	27.13	27.25	106400
1995-01-17	27.25	27.25	26.75	27.00	99600
1995-01-18	26.88	27.13	26.63	26.88	104200
1995-01-19	26.75	27.13	26.63	26.75	141300
1995-01-20	26.75	26.75	26.50	26.63	97300
1995-01-23	26.50	26.63	26.25	26.50	110800
1995-01-24	26.38	26.88	26.25	26.75	119700
1995-01-25	26.88	26.88	26.75	26.75	69200
1995-01-26	27.00	27.38	26.88	27.38	66100
1995-01-27	27.38	27.38	26.63	26.75	142600
1995-01-30	26.88	26.88	26.63	26.75	50400
1995-01-31	26.63	26.75	26.38	26.75	154300
1995-02-01	26.88	26.88	26.50	26.75	98200
1995-02-02	26.75	26.75	26.50	26.75	38400
1995-02-03	26.88	27.00	26.63	26.75	115500
1995-02-06	26.88	27.50	26.13	27.25	63700
1995-02-07	27.38	27.38	26.75	27.13	134300
1995-02-08	27.13	27.25	25.75	26.13	865200
1995-02-09	26.00	26.63	26.00	26.50	1408200
1995-02-10	26.63	27.25	26.50	27.00	259200
1995-02-13	27.13	27.13	26.88	27.00	168600
1995-02-14	27.13	27.25	27.00	27.00	185300
1995-02-15	27.13	27.13	27.00	27.13	224500
1995-02-16	27.13	27.13	26.75	26.75	478600
1995-02-17	27.00	27.13	26.75	27.00	346200
1995-02-21	27.13	27.38	27.00	27.25	152600
1995-02-22	27.25	27.63	27.13	27.38	129900
1995-02-23	27.50	27.88	27.38	27.88	100300
1995-02-24	28.00	28.00	27.38	27.75	147500
1995-02-27	27.50	27.75	27.50	27.63	123400
1995-02-28	27.50	28.00	27.50	28.00	140300
1995-03-01	28.00	28.13	27.75	27.88	202700
1995-03-02	27.88	28.00	27.75	27.88	198300
1995-03-03	27.75	28.38	27.75	28.25	86400
1995-03-06	28.25	28.25	27.88	28.00	77800
1995-03-07	27.88	28.00	27.63	28.00	152600
1995-03-08	28.13	28.13	27.75	27.88	75900
1995-03-09	27.88	28.00	27.50	27.63	151200
1995-03-10	27.75	27.88	27.63	27.88	61600
1995-03-13	27.75	27.75	27.25	27.38	298800
1995-03-14	27.25	27.25	26.63	26.63	279800
1995-03-15	26.75	26.75	26.38	26.75	275900
1995-03-16	26.75	27.25	26.75	27.25	95900
1995-03-17	27.25	27.88	26.88	27.88	210600
1995-03-20	27.63	27.75	27.38	27.63	101800
1995-03-21	27.63	28.00	27.63	28.00	124700
1995-03-22	28.25	28.25	27.88	28.13	107100
1995-03-23	28.00	28.25	27.88	28.00	174800
1995-03-24	28.13	28.25	28.00	28.00	120300
1995-03-27	28.25	28.63	28.00	28.50	122000
1995-03-28	28.88	29.25	28.75	29.13	136600
1995-03-29	29.25	29.25	28.13	28.38	162700
1995-03-30	28.50	28.75	28.25	28.63	112400
1995-03-31	28.63	28.75	28.25	28.50	47100
1995-04-03	28.38	28.88	28.13	28.88	98600
1995-04-04	29.13	29.63	29.00	29.63	208300
1995-04-05	29.75	29.75	29.38	29.50	184400
1995-04-06	29.50	29.63	29.38	29.63	214900
1995-04-07	29.63	29.75	29.50	29.75	97100
1995-04-10	29.50	29.75	29.50	29.50	73000
1995-04-11	29.50	29.63	29.38	29.38	123300
1995-04-12	29.38	29.63	29.25	29.50	86000
1995-04-13	29.75	30.00	29.63	30.00	244000
1995-04-17	30.13	30.38	30.00	30.25	204900
1995-04-18	30.38	30.38	30.13	30.13	532500
1995-04-19	30.13	30.38	30.00	30.38	178500
1995-04-20	30.25	30.63	30.13	30.63	186500
1995-04-21	30.63	30.63	30.38	30.63	144100
1995-04-24	30.63	30.88	30.50	30.88	113100
1995-04-25	30.63	31.00	30.63	30.88	178900
1995-04-26	30.75	30.75	30.63	30.63	148400
1995-04-27	30.63	30.88	30.50	30.88	97300
1995-04-28	30.75	30.88	30.50	30.88	134500
1995-05-01	30.75	30.88	30.50	30.75	112500
1995-05-02	30.75	30.88	30.63	30.88	71900
1995-05-03	31.00	31.38	30.88	31.25	205300
1995-05-04	31.38	31.38	30.88	31.13	141500
1995-05-05	31.25	31.25	30.50	30.50	169800
1995-05-08	30.50	30.63	30.38	30.63	219500
1995-05-09	30.75	30.88	30.25	30.88	180500
1995-05-10	30.88	30.88	30.13	30.50	118700
1995-05-11	30.63	30.63	30.38	30.38	97700
1995-05-12	30.13	30.63	30.13	30.63	76800
1995-05-15	30.63	30.88	30.50	30.88	43800
1995-05-16	30.63	30.75	30.50	30.75	81800
1995-05-17	30.63	30.75	30.38	30.75	98300
1995-05-18	30.63	30.75	30.50	30.75	75900
1995-05-19	30.63	30.75	30.50	30.75	127500
1995-05-22	30.88	30.88	30.63	30.88	76900
1995-05-23	31.00	31.13	30.88	31.00	119500
1995-05-24	30.88	31.38	30.88	31.38	140200
1995-05-25	31.38	31.50	31.13	31.50	208800
1995-05-26	31.38	31.50	31.25	31.50	104800
1995-05-30	31.38	31.50	31.25	31.38	73500
1995-05-31	31.38	31.88	31.13	31.88	81700
1995-06-01	31.88	32.00	31.63	31.88	117600
1995-06-02	31.75	32.25	31.75	32.00	101700
1995-06-05	32.00	32.25	31.63	31.75	374700
1995-06-06	31.88	32.13	31.88	32.00	71200
1995-06-07	31.75	31.88	31.63	31.63	94400
1995-06-08	31.75	31.88	31.63	31.75	170600
1995-06-09	31.63	31.75	31.50	31.75	123400
1995-06-12	31.63	31.88	31.63	31.88	84800
1995-06-13	31.88	32.38	31.75	32.38	217500
1995-06-14	32.50	33.00	32.38	33.00	121000
1995-06-15	33.25	33.63	33.13	33.63	191800
1995-06-16	33.63	33.63	33.25	33.38	183900
1995-06-19	33.38	33.50	33.13	33.25	97600
1995-06-20	33.25	33.50	32.50	32.75	145500
1995-06-21	32.75	32.75	32.38	32.50	242600
1995-06-22	32.63	32.88	32.50	32.75	170800
1995-06-23	32.63	32.75	32.25	32.25	117100
1995-06-26	32.25	32.38	32.13	32.25	81200
1995-06-27	32.13	32.63	32.13	32.63	146900
1995-06-28	32.38	33.00	32.38	32.75	165300
1995-06-29	32.88	33.00	32.63	33.00	147000
1995-06-30	33.13	33.25	32.75	33.13	75800
1995-07-03	33.25	33.50	33.13	33.50	59300
1995-07-05	33.38	33.50	33.13	33.38	121500
1995-07-06	33.63	34.00	33.50	33.88	146200
1995-07-07	33.88	34.00	33.50	33.88	108100
1995-07-10	33.38	33.75	33.38	33.75	81000
1995-07-11	33.75	33.75	33.50	33.63	66900
1995-07-12	33.50	33.63	33.13	33.50	87500
1995-07-13	33.50	33.63	32.75	33.13	107700
1995-07-14	32.88	33.25	32.75	32.88	128300
1995-07-17	32.75	33.00	32.63	33.00	97800
1995-07-18	32.88	33.13	32.63	32.88	66000
1995-07-19	32.63	32.75	32.00	32.50	115500
1995-07-20	32.50	32.63	32.38	32.50	89700
1995-07-21	32.38	32.63	32.38	32.38	109400
1995-07-24	32.38	32.63	32.25	32.38	61800
1995-07-25	32.25	32.50	32.13	32.25	112900
1995-07-26	32.25	32.38	32.13	32.25	72500
1995-07-27	32.13	32.50	32.13	32.38	89600
1995-07-28	32.38	32.63	32.38	32.50	298500
1995-07-31	32.25	32.50	32.00	32.13	103800
1995-08-01	32.13	32.13	31.75	32.00	58400
1995-08-02	32.00	32.25	32.00	32.13	64700
1995-08-03	31.88	32.00	31.63	32.00	91700
1995-08-04	31.88	32.00	31.75	31.88	32900
1995-08-07	31.88	32.13	31.75	31.88	90500
1995-08-08	31.88	32.00	31.63	31.75	78000
1995-08-09	31.75	31.88	31.50	31.75	79700
1995-08-10	31.63	31.75	31.25	31.63	33200
1995-08-11	31.63	31.75	31.13	31.13	74200
1995-08-14	31.38	31.75	31.38	31.75	64300
1995-08-15	31.50	31.63	31.13	31.50	92000
1995-08-16	31.50	31.50	30.63	30.63	115200
1995-08-17	30.50	30.50	29.75	30.25	243000
1995-08-18	30.25	30.63	30.00	30.38	196800
1995-08-21	30.63	30.88	30.25	30.25	250700
1995-08-22	30.25	30.75	30.25	30.63	229600
1995-08-23	30.50	31.00	30.38	30.75	163200
1995-08-24	30.75	31.00	30.75	30.75	193700
1995-08-25	30.88	31.38	30.75	31.25	126800
1995-08-28	31.38	31.50	31.25	31.38	48900
1995-08-29	31.25	31.75	31.25	31.38	168800
1995-08-30	31.13	31.38	31.13	31.25	161500
1995-08-31	31.25	31.38	31.13	31.25	312700
1995-09-01	31.13	31.38	31.13	31.25	34300
1995-09-05	31.25	31.63	31.25	31.50	111400
1995-09-06	31.38	31.38	31.13	31.38	63300
1995-09-07	31.25	31.63	31.25	31.63	63100
1995-09-08	31.50	31.63	31.38	31.63	38400
1995-09-11	31.63	31.75	31.50	31.63	49800
1995-09-12	31.75	32.38	31.63	32.38	582000
1995-09-13	32.38	33.25	32.25	33.00	261700
1995-09-14	33.00	33.13	32.75	33.13	121400
1995-09-15	33.75	33.75	33.13	33.50	326500
1995-09-18	33.25	33.38	33.00	33.25	71600
1995-09-19	33.25	33.63	33.13	33.50	61700
1995-09-20	33.38	33.50	33.38	33.50	48300
1995-09-21	33.25	33.50	33.13	33.13	96600
1995-09-22	33.13	33.25	33.00	33.25	70600
1995-09-25	33.13	33.25	32.88	33.00	55800
1995-09-26	33.25	33.38	32.75	32.88	60300
1995-09-27	32.75	32.75	32.50	32.75	55700
1995-09-28	32.75	32.75	32.50	32.75	52100
1995-09-29	32.75	33.25	32.63	33.13	86300
1995-10-02	33.13	33.38	32.75	33.38	59400
1995-10-03	33.38	33.38	32.63	33.00	188100
1995-10-04	32.88	33.00	32.25	32.38	72300
1995-10-05	32.25	32.50	32.00	32.50	96200
1995-10-06	32.25	32.50	32.25	32.38	63100
1995-10-09	32.25	32.63	32.25	32.50	47000
1995-10-10	32.25	33.00	32.25	33.00	153900
1995-10-11	32.75	32.88	32.63	32.88	67400
1995-10-12	32.75	33.00	32.63	33.00	40800
1995-10-13	33.00	33.00	32.63	32.88	99900
1995-10-16	32.38	32.75	32.00	32.63	112100
1995-10-17	32.75	32.75	31.75	32.38	135000
1995-10-18	32.13	32.38	32.00	32.38	60000
1995-10-19	32.50	32.75	32.38	32.63	32200
1995-10-20	32.50	32.50	31.75	32.00	90800
1995-10-23	31.75	32.25	31.50	31.50	209100
1995-10-24	31.38	31.50	30.38	30.75	190000
1995-10-25	29.25	29.25	28.63	28.75	430200
1995-10-26	28.75	28.75	27.25	27.63	383800
1995-10-27	27.88	27.88	27.50	27.75	150900
1995-10-30	27.75	27.88	27.38	27.38	227200
1995-10-31	27.38	27.50	26.88	26.88	194000
1995-11-01	27.00	27.38	27.00	27.38	149300
1995-11-02	27.50	27.63	27.00	27.13	170800
1995-11-03	27.00	27.13	26.75	26.88	169100
1995-11-06	26.75	27.00	26.63	26.88	233900
1995-11-07	26.88	26.88	26.63	26.63	165500
1995-11-08	26.75	26.88	26.63	26.75	232000
1995-11-09	26.63	27.50	26.63	27.13	309300
1995-11-10	27.13	27.38	27.00	27.13	312100
1995-11-13	27.13	27.38	27.00	27.38	169900
1995-11-14	27.50	27.50	26.88	27.13	207500
1995-11-15	27.00	27.25	27.00	27.13	105600
1995-11-16	27.00	27.50	26.88	27.50	136700
1995-11-17	27.50	28.63	27.38	28.50	212100
1995-11-20	28.00	28.63	28.00	28.13	353100
1995-11-21	28.13	28.25	27.63	27.88	196500
1995-11-22	27.88	28.00	27.75	27.88	468200
1995-11-24	27.88	28.00	27.75	27.88	56600
1995-11-27	28.00	28.00	27.38	27.38	112400
1995-11-28	27.50	27.88	27.38	27.88	82500
1995-11-29	27.75	27.88	27.63	27.75	63400
1995-11-30	27.63	27.75	27.50	27.63	216800
1995-12-01	27.63	27.75	27.13	27.25	163900
1995-12-04	27.13	27.38	26.88	27.25	300400
1995-12-05	27.25	27.50	27.13	27.50	325100
1995-12-06	27.38	27.88	27.38	27.88	292200
1995-12-07	27.75	27.88	27.50	27.63	1040200
1995-12-08	27.75	28.00	27.63	27.75	270200
1995-12-11	27.63	28.13	27.63	27.75	223700
1995-12-12	27.63	27.75	27.50	27.63	101400
1995-12-13	27.50	27.63	27.25	27.38	160600
1995-12-14	27.38	27.50	27.25	27.38	230800
1995-12-15	27.25	27.63	27.00	27.38	292100
1995-12-18	27.13	27.25	26.88	27.00	155300
1995-12-19	26.88	27.50	26.88	27.38	315800
1995-12-20	27.25	27.50	27.00	27.13	184500
1995-12-21	27.13	27.50	27.13	27.50	311600
1995-12-22	27.38	28.00	27.25	28.00	149200
1995-12-26	28.13	28.38	27.75	28.00	125800
1995-12-27	29.00	29.50	28.75	29.25	1075600
1995-12-28	29.25	29.75	29.00	29.00	988800
1995-12-29	29.00	29.25	28.88	29.00	254000
1996-01-02	28.88	29.13	28.75	28.75	216000
1996-01-03	28.75	29.13	28.75	29.00	412500
1996-01-04	28.88	29.00	28.50	28.63	141600
1996-01-05	28.63	28.75	28.38	28.50	219700
1996-01-08	28.50	28.50	28.38	28.50	37300
1996-01-09	28.38	28.63	28.13	28.25	346900
1996-01-10	28.00	28.13	27.00	27.25	369700
1996-01-11	27.25	27.50	27.00	27.38	258000
1996-01-12	27.25	28.00	27.00	27.88	230800
1996-01-15	27.75	28.00	27.63	27.75	122800
1996-01-16	27.63	27.63	27.00	27.50	150600
1996-01-17	27.38	27.88	27.13	27.75	225000
1996-01-18	27.63	28.50	27.63	28.50	228000
1996-01-19	28.25	28.38	28.13	28.25	120200
1996-01-22	28.25	28.38	27.88	27.88	177000
1996-01-23	27.75	27.88	27.50	27.75	135600
1996-01-24	27.75	28.13	27.50	28.00	240500
1996-01-25	28.00	28.13	27.88	28.00	1223600
1996-01-26	28.13	28.50	28.13	28.50	143600
1996-01-29	28.88	28.88	28.50	28.88	233400
1996-01-30	28.75	29.00	28.63	29.00	188800
1996-01-31	29.00	29.38	28.75	29.38	201700
1996-02-01	29.38	29.88	29.25	29.88	242700
1996-02-02	29.88	30.13	29.75	30.13	201500
1996-02-05	30.13	30.50	30.00	30.50	198800
1996-02-06	30.50	30.50	30.00	30.38	363400
1996-02-07	30.38	30.75	30.25	30.75	458900
1996-02-08	30.63	30.75	30.50	30.63	251700
1996-02-09	30.50	30.50	30.00	30.00	377500
1996-02-12	30.38	30.88	30.19	30.88	420100
1996-02-13	31.00	32.88	30.88	32.88	786000
1996-02-14	32.88	32.88	32.00	32.63	409300
1996-02-15	32.25	32.75	32.25	32.38	269300
1996-02-16	32.50	32.63	32.13	32.50	305500
1996-02-20	32.25	32.38	32.00	32.38	174300
1996-02-21	32.63	33.25	32.38	33.13	428000
1996-02-22	33.13	33.50	33.00	33.38	463600
1996-02-23	33.50	33.50	33.25	33.50	231500
1996-02-26	33.38	33.63	33.25	33.25	172300
1996-02-27	33.25	33.25	32.50	32.88	229700
1996-02-28	32.75	32.75	31.88	32.13	488800
1996-02-29	31.88	32.25	31.88	32.13	295900
1996-03-01	32.13	32.50	32.00	32.50	120600
1996-03-04	32.25	33.25	32.13	33.13	314300
1996-03-05	32.88	32.88	32.50	32.75	109700
1996-03-06	33.00	33.50	33.00	33.38	323200
1996-03-07	33.25	33.38	32.63	33.25	151100
1996-03-08	32.88	33.00	31.75	32.25	234100
1996-03-11	32.00	32.63	31.63	32.50	159600
1996-03-12	32.25	32.50	31.63	32.13	144600
1996-03-13	32.13	32.38	31.75	32.25	112200
1996-03-14	32.13	32.25	31.88	32.00	62900
1996-03-15	31.88	32.00	31.50	31.88	222000
1996-03-18	32.25	32.50	31.88	32.00	273600
1996-03-19	31.88	32.00	31.63	31.88	178300
1996-03-20	31.75	31.75	31.50	31.63	84400
1996-03-21	31.63	31.63	31.00	31.38	151600
1996-03-22	31.63	31.63	31.00	31.00	143500
1996-03-25	31.50	32.00	31.50	31.88	224500
1996-03-26	31.88	32.13	31.75	31.75	252700
1996-03-27	31.75	31.88	31.25	31.25	136100
1996-03-28	31.25	31.88	31.25	31.63	112200
1996-03-29	31.50	31.75	31.38	31.38	92900
1996-04-01	31.50	31.75	31.38	31.63	64500
1996-04-02	31.63	31.75	31.50	31.75	157800
1996-04-03	31.63	32.00	31.13	32.00	178100
1996-04-04	32.13	32.50	32.00	32.38	154500
1996-04-08	32.00	32.25	31.75	32.25	299200
1996-04-09	32.13	32.13	31.75	31.75	114700
1996-04-10	31.75	32.13	31.38	31.50	223700
1996-04-11	31.38	31.38	31.00	31.13	175800
1996-04-12	31.13	31.38	30.88	31.25	45600
1996-04-15	31.25	31.88	31.25	31.75	207300
1996-04-16	31.50	31.63	30.63	30.75	162000
1996-04-17	30.88	31.13	30.25	30.50	192500
1996-04-18	30.63	31.00	30.50	31.00	121300
1996-04-19	31.13	31.38	31.00	31.00	116500
1996-04-22	31.50	32.13	31.38	32.00	310400
1996-04-23	32.50	33.75	32.38	33.25	1391500
1996-04-24	33.50	33.63	32.63	33.00	494300
1996-04-25	33.13	33.88	33.00	33.50	359600
1996-04-26	33.50	34.63	33.50	33.88	527400
1996-04-29	34.00	34.75	34.00	34.75	175200
1996-04-30	34.50	35.00	34.25	35.00	474200
1996-05-01	34.88	35.38	34.63	35.38	231700
1996-05-02	35.13	35.75	35.00	35.63	285100
1996-05-03	35.38	35.63	35.25	35.50	186700
1996-05-06	35.38	35.50	35.13	35.50	195500
1996-05-07	35.38	35.38	34.38	34.75	312700
1996-05-08	34.63	35.00	34.38	35.00	148500
1996-05-09	35.50	35.63	35.00	35.25	213500
1996-05-10	35.25	35.50	35.00	35.50	340400
1996-05-13	35.63	36.63	35.50	36.25	247600
1996-05-14	36.50	36.75	36.13	36.75	163500
1996-05-15	36.50	37.13	36.25	37.13	174400
1996-05-16	36.50	36.88	36.25	36.75	220000
1996-05-17	37.00	37.13	36.50	36.63	152600
1996-05-20	36.88	36.88	36.50	36.75	171100
1996-05-21	36.88	37.13	36.25	37.00	241400
1996-05-22	37.00	37.00	36.63	36.88	104400
1996-05-23	36.88	37.88	36.75	37.75	213100
1996-05-24	37.50	37.88	37.38	37.88	137500
1996-05-28	37.75	37.88	37.38	37.63	190200
1996-05-29	37.63	37.63	36.75	36.88	77400
1996-05-30	36.63	36.75	35.88	36.75	115500
1996-05-31	36.88	36.88	36.00	36.25	196900
1996-06-03	36.50	36.75	36.38	36.50	130100
1996-06-04	36.63	37.25	36.50	37.00	142400
1996-06-05	37.00	37.00	36.75	37.00	104900
1996-06-06	36.88	36.88	36.63	36.63	110600
1996-06-07	36.25	36.88	35.88	36.88	84900
1996-06-10	36.63	36.63	36.00	36.13	197800
1996-06-11	36.25	36.50	36.00	36.00	212500
1996-06-12	36.00	36.63	35.75	35.75	195800
1996-06-13	35.88	36.25	35.63	36.13	161100
1996-06-14	35.88	36.25	35.88	36.25	188200
1996-06-17	36.00	36.38	35.88	36.00	119900
1996-06-18	35.63	35.63	35.25	35.38	42400
1996-06-19	35.38	35.38	34.50	34.75	99900
1996-06-20	34.63	35.50	34.00	35.38	200700
1996-06-21	36.00	36.38	35.88	36.25	433300
1996-06-24	36.25	36.25	36.00	36.25	187300
1996-06-25	36.38	36.38	36.00	36.25	266800
1996-06-26	36.13	36.13	35.25	35.25	99400
1996-06-27	35.38	35.50	35.00	35.50	82900
1996-06-28	35.50	35.75	35.38	35.50	127600
1996-07-01	35.88	36.88	35.63	36.88	162500
1996-07-02	36.63	36.88	36.38	36.88	90200
1996-07-03	37.00	37.00	36.75	36.88	300600
1996-07-05	36.50	36.50	36.00	36.00	25200
1996-07-08	35.88	36.38	35.75	36.00	83200
1996-07-09	35.75	35.88	35.38	35.75	81500
1996-07-10	35.75	35.75	35.00	35.50	100000
1996-07-11	35.50	35.50	34.25	34.63	78100
1996-07-12	34.38	34.75	34.13	34.50	101200
1996-07-15	34.63	34.63	33.63	33.75	125200
1996-07-16	33.63	33.75	33.00	33.25	160400
1996-07-17	33.50	34.50	33.00	34.00	150500
1996-07-18	34.13	34.25	33.75	34.25	74500
1996-07-19	34.38	34.38	33.88	34.00	116800
1996-07-22	34.13	35.75	34.00	35.75	193100
1996-07-23	35.75	35.75	35.00	35.25	154800
1996-07-24	35.00	35.50	34.75	35.38	81100
1996-07-25	35.88	35.88	35.50	35.75	111200
1996-07-26	35.88	36.38	35.13	36.38	150300
1996-07-29	36.38	36.75	36.25	36.50	201800
1996-07-30	36.63	37.13	36.38	37.00	360100
1996-07-31	36.75	37.25	36.63	36.63	136000
1996-08-01	36.63	37.38	36.50	37.38	150600
1996-08-02	37.38	38.25	37.25	38.13	173900
1996-08-05	37.88	38.25	37.38	37.75	170400
1996-08-06	37.88	38.00	37.63	37.88	69900
1996-08-07	37.88	38.00	37.50	37.75	98100
1996-08-08	37.50	37.75	36.50	36.75	205600
1996-08-09	37.13	38.13	37.00	38.00	268200
1996-08-12	38.00	38.38	38.00	38.25	163500
1996-08-13	38.25	38.25	37.38	37.75	164900
1996-08-14	37.88	38.38	37.63	38.25	261500
1996-08-15	37.88	39.63	37.88	39.50	371100
1996-08-16	39.63	39.63	39.00	39.25	147200
1996-08-19	39.25	39.38	39.13	39.25	236400
1996-08-20	39.38	39.50	39.00	39.13	234500
1996-08-21	38.50	39.13	38.25	39.13	181800
1996-08-22	39.00	39.63	38.63	39.50	69000
1996-08-23	39.50	39.75	39.25	39.38	113000
1996-08-26	39.25	39.25	38.75	38.88	138600
1996-08-27	39.00	39.38	38.75	39.25	235300
1996-08-28	39.25	39.50	39.13	39.38	67900
1996-08-29	39.13	39.25	38.13	38.38	108400
1996-08-30	38.50	38.50	37.75	38.25	72100
1996-09-03	37.88	37.88	37.50	37.50	296300
1996-09-04	37.63	37.75	37.25	37.50	116200
1996-09-05	37.38	37.75	37.38	37.38	194900
1996-09-06	37.25	37.38	36.75	37.38	121200
1996-09-09	37.63	37.75	36.75	36.75	128100
1996-09-10	37.00	37.63	37.00	37.38	310400
1996-09-11	37.38	37.75	37.38	37.75	195300
1996-09-12	37.63	37.75	37.13	37.50	126200
1996-09-13	37.63	37.63	37.25	37.63	262800
1996-09-16	37.75	38.38	37.63	38.13	189400
1996-09-17	38.25	38.25	37.88	38.13	107200
1996-09-18	38.00	38.25	37.50	37.50	129200
1996-09-19	37.63	37.63	37.25	37.50	88100
1996-09-20	37.75	38.00	37.50	38.00	184700
1996-09-23	37.75	37.88	37.50	37.88	66400
1996-09-24	37.75	38.38	37.75	38.13	109200
1996-09-25	38.13	38.63	38.00	38.00	126600
1996-09-26	38.13	38.13	37.50	38.00	62000
1996-09-27	38.00	38.00	37.38	37.63	72900
1996-09-30	37.50	38.00	37.38	37.75	175300
1996-10-01	37.88	38.13	37.81	37.88	94900
1996-10-02	38.13	38.75	38.00	38.25	145900
1996-10-03	38.38	38.38	37.88	37.88	94300
1996-10-04	38.13	39.25	37.75	39.00	172300
1996-10-07	38.88	39.38	38.50	38.50	211200
1996-10-08	38.38	38.63	38.25	38.38	79800
1996-10-09	38.38	38.38	37.63	37.75	55100
1996-10-10	37.63	37.75	37.00	37.13	140600
1996-10-11	37.13	37.25	36.88	37.00	97300
1996-10-14	37.25	37.50	37.25	37.50	33500
1996-10-15	37.38	37.38	36.38	37.25	154000
1996-10-16	37.25	37.38	37.13	37.25	119300
1996-10-17	37.25	38.00	37.25	37.50	105800
1996-10-18	37.75	37.75	37.13	37.13	102300
1996-10-21	37.13	37.25	33.63	34.00	749100
1996-10-22	33.75	33.75	32.63	32.88	534800
1996-10-23	32.88	33.75	32.75	33.75	439500
1996-10-24	33.75	33.75	32.88	32.88	367700
1996-10-25	32.88	33.00	32.63	32.88	253300
1996-10-28	32.88	32.88	32.25	32.25	274900
1996-10-29	32.25	32.50	32.25	32.38	157600
1996-10-30	32.50	32.63	32.13	32.25	167300
1996-10-31	32.00	32.75	32.00	32.63	204000
1996-11-01	32.88	33.25	32.75	32.88	200400
1996-11-04	33.13	33.88	33.13	33.75	181300
1996-11-05	33.88	34.25	33.75	33.75	132600
1996-11-06	33.63	34.38	33.50	34.13	245400
1996-11-07	34.25	34.38	33.63	34.00	324900
1996-11-08	33.88	34.13	33.88	34.13	271200
1996-11-11	34.00	34.13	33.88	33.88	148700
1996-11-12	33.88	34.13	33.75	34.00	179200
1996-11-13	33.88	34.00	31.88	32.38	433100
1996-11-14	31.88	31.88	31.13	31.88	923400
1996-11-15	32.25	32.38	32.00	32.25	352600
1996-11-18	32.38	32.50	32.13	32.50	188600
1996-11-19	32.25	32.38	31.75	32.13	357000
1996-11-20	32.13	32.13	31.75	31.75	170400
1996-11-21	31.88	31.88	31.38	31.50	216800
1996-11-22	31.50	31.50	31.13	31.13	159900
1996-11-25	31.25	31.25	30.88	31.00	398100
1996-11-26	31.00	31.13	30.88	30.88	368500
1996-11-27	30.88	31.25	30.75	30.88	453400
1996-11-29	30.88	31.13	30.88	31.00	143300
1996-12-02	31.00	31.13	30.88	30.88	196300
1996-12-03	31.13	31.50	31.00	31.13	406900
1996-12-04	31.25	31.50	31.00	31.13	383000
1996-12-05	31.13	31.50	31.00	31.38	431000
1996-12-06	31.13	31.13	30.75	30.75	337700
1996-12-09	30.88	31.00	30.75	30.88	276900
1996-12-10	30.88	31.13	30.88	30.88	413700
1996-12-11	30.50	30.75	30.25	30.50	227600
1996-12-12	30.38	30.88	30.38	30.50	535500
1996-12-13	30.50	30.50	30.38	30.38	248200
1996-12-16	30.25	30.50	30.00	30.13	189000
1996-12-17	29.88	30.13	29.75	30.00	354100
1996-12-18	30.00	30.38	29.88	30.25	181200
1996-12-19	30.50	31.13	30.38	31.13	157300
1996-12-20	32.13	32.13	30.88	31.38	585000
1996-12-23	31.25	31.63	31.25	31.50	113400
1996-12-24	31.13	31.63	31.13	31.63	71700
1996-12-26	31.38	32.13	31.38	32.13	119700
1996-12-27	32.25	32.25	32.00	32.13	63200
1996-12-30	32.25	32.63	32.13	32.63	143900
1996-12-31	33.00	33.13	32.63	32.75	167800
1997-01-02	32.75	32.75	31.63	31.88	213200
1997-01-03	32.00	32.75	32.00	32.75	345500
1997-01-06	32.88	33.13	32.50	32.50	395300
1997-01-07	32.38	32.88	32.13	32.75	155400
1997-01-08	32.88	32.88	31.50	31.88	310000
1997-01-09	31.88	32.00	31.50	31.88	138300
1997-01-10	31.63	31.63	31.13	31.25	251800
1997-01-13	31.25	31.25	30.50	30.63	275000
1997-01-14	30.63	31.13	30.50	30.75	176700
1997-01-15	30.63	30.75	29.88	30.00	355900
1997-01-16	30.13	30.75	29.75	30.63	511200
1997-01-17	30.63	31.50	30.63	31.38	211300
1997-01-20	31.25	31.50	30.88	30.88	125800
1997-01-21	30.63	30.88	30.50	30.75	155000
1997-01-22	30.50	30.75	30.25	30.50	276800
1997-01-23	30.63	31.50	30.50	31.00	240100
1997-01-24	30.63	31.13	30.63	30.75	214800
1997-01-27	30.75	31.13	30.50	30.50	181700
1997-01-28	30.63	30.88	30.13	30.25	193700
1997-01-29	30.25	30.75	30.00	30.63	149000
1997-01-30	30.88	30.88	30.38	30.50	132700
1997-01-31	30.50	31.50	30.50	30.75	183600
1997-02-03	30.63	30.75	30.38	30.50	182700
1997-02-04	30.63	30.75	30.50	30.50	203200
1997-02-05	30.50	31.25	30.50	30.50	188700
1997-02-06	30.63	31.25	30.50	31.13	373800
1997-02-07	31.50	32.00	31.13	31.50	267900
1997-02-10	31.63	31.63	31.38	31.50	141300
1997-02-11	31.63	31.63	31.13	31.38	94700
1997-02-12	31.38	31.63	31.13	31.63	272000
1997-02-13	31.63	31.63	31.13	31.25	210600
1997-02-14	31.25	31.75	31.25	31.38	119800
1997-02-18	31.63	32.00	31.50	31.88	186500
1997-02-19	32.00	32.88	32.00	32.38	321600
1997-02-20	32.38	32.50	32.13	32.13	397700
1997-02-21	32.25	32.25	32.00	32.13	149700
1997-02-24	32.13	32.13	31.63	31.63	67300
1997-02-25	31.88	32.00	31.50	32.00	133900
1997-02-26	32.00	32.13	31.38	32.13	247100
1997-02-27	32.00	32.25	31.88	32.25	270100
1997-02-28	32.13	32.25	31.63	31.63	103100
1997-03-03	31.75	32.13	31.75	31.88	196300
1997-03-04	31.88	32.13	31.75	31.75	79400
1997-03-05	31.88	32.13	31.75	31.75	163200
1997-03-06	31.88	32.00	31.63	31.75	210400
1997-03-07	31.88	32.50	31.88	32.50	183700
1997-03-10	32.63	32.88	32.50	32.63	226400
1997-03-11	32.88	33.25	32.63	33.13	319900
1997-03-12	33.00	33.13	32.50	32.75	210000
1997-03-13	32.50	32.63	32.25	32.38	70000
1997-03-14	32.13	32.63	32.13	32.50	108100
1997-03-17	32.50	33.63	32.38	33.38	109500
1997-03-18	33.50	33.50	32.50	32.75	111500
1997-03-19	32.75	32.75	31.75	32.00	156400
1997-03-20	32.00	32.25	31.50	32.13	185300
1997-03-21	32.38	32.50	32.13	32.25	207300
1997-03-24	32.38	32.63	32.13	32.25	106000
1997-03-25	32.38	33.00	32.25	32.63	210000
1997-03-26	32.75	33.13	32.63	32.63	148800
1997-03-27	32.63	33.00	32.50	32.75	214800
1997-03-31	32.88	33.00	32.25	32.25	170500
1997-04-01	32.25	32.63	31.75	32.63	163000
1997-04-02	32.38	32.88	32.38	32.75	177900
1997-04-03	32.63	32.75	32.13	32.50	119500
1997-04-04	32.38	32.38	31.75	32.00	122500
1997-04-07	32.25	32.25	31.75	31.88	101700
1997-04-08	31.75	31.88	31.44	31.75	155100
1997-04-09	31.88	32.13	31.63	31.75	68500
1997-04-10	31.63	32.00	31.63	31.75	47800
1997-04-11	31.50	31.50	31.13	31.25	103800
1997-04-14	31.25	31.25	30.63	30.88	148000
1997-04-15	31.00	31.25	30.75	31.13	79900
1997-04-16	31.00	31.25	30.88	31.13	224500
1997-04-17	31.25	31.50	30.88	31.25	100400
1997-04-18	31.25	31.50	31.13	31.38	261700
1997-04-21	31.50	32.13	31.50	31.75	125900
1997-04-22	31.75	31.88	31.63	31.75	107100
1997-04-23	31.50	31.63	30.75	31.00	96700
1997-04-24	31.00	31.00	30.38	30.63	89000
1997-04-25	30.63	30.63	30.00	30.13	476500
1997-04-28	30.13	30.88	29.75	30.88	262700
1997-04-29	31.00	31.00	30.25	30.63	92300
1997-04-30	30.63	31.00	30.50	30.50	110400
1997-05-01	30.63	31.25	30.50	30.88	94600
1997-05-02	31.25	31.38	30.75	31.13	157700
1997-05-05	31.13	32.38	31.00	32.38	110900
1997-05-06	32.25	32.38	31.75	32.25	208700
1997-05-07	32.25	32.38	31.50	31.63	213600
1997-05-08	31.38	32.75	31.25	32.13	186100
1997-05-09	32.25	32.50	31.88	32.25	146100
1997-05-12	32.38	33.00	32.25	32.75	197500
1997-05-13	32.63	32.88	32.50	32.63	117500
1997-05-14	32.75	33.00	32.38	32.38	109500
1997-05-15	32.13	32.63	32.13	32.50	53600
1997-05-16	32.50	32.63	31.88	32.13	90300
1997-05-19	31.63	32.13	31.50	32.00	100700
1997-05-20	31.88	32.50	31.56	32.50	143200
1997-05-21	32.63	32.75	32.25	32.25	81100
1997-05-22	32.38	32.50	32.13	32.25	73300
1997-05-23	32.25	32.50	32.00	32.25	54100
1997-05-27	32.25	32.63	32.13	32.63	97300
1997-05-28	32.63	32.63	32.00	32.13	119700
1997-05-29	32.25	32.25	32.00	32.25	68700
1997-05-30	31.88	32.50	31.75	32.50	93600
1997-06-02	32.50	32.50	31.75	32.00	104600
1997-06-03	31.88	31.88	31.50	31.50	93000
1997-06-04	31.38	31.50	31.13	31.38	87700
1997-06-05	31.50	31.50	31.13	31.13	37700
1997-06-06	31.25	31.88	31.13	31.88	177400
1997-06-09	31.75	32.13	31.75	32.13	71300
1997-06-10	32.25	32.38	32.00	32.25	106400
1997-06-11	32.25	32.63	32.25	32.50	108900
1997-06-12	32.88	33.13	32.63	33.00	181200
1997-06-13	33.00	33.00	32.75	33.00	127700
1997-06-16	33.00	33.50	32.88	33.50	205600
1997-06-17	33.50	33.63	33.00	33.38	88800
1997-06-18	33.13	33.25	32.75	33.00	114400
1997-06-19	33.13	33.13	33.00	33.13	152300
1997-06-20	33.88	33.88	33.38	33.50	356100
1997-06-23	33.38	33.63	33.25	33.50	184500
1997-06-24	33.50	34.25	33.38	34.19	206100
1997-06-25	34.19	34.56	33.88	34.25	200400
1997-06-26	34.25	34.25	33.63	33.69	102400
1997-06-27	33.63	34.13	33.56	33.88	166500
1997-06-30	33.88	34.50	33.63	34.13	157700
1997-07-01	34.25	35.00	34.00	34.81	239200
1997-07-02	34.88	35.50	34.75	35.13	167300
1997-07-03	35.38	35.56	35.25	35.56	82000
1997-07-07	35.50	35.56	34.75	35.00	186400
1997-07-08	35.13	35.88	35.00	35.63	309900
1997-07-09	35.75	35.88	35.00	35.13	221600
1997-07-10	35.13	35.25	34.81	35.13	120000
1997-07-11	35.25	35.50	34.88	35.00	171200
1997-07-14	35.06	35.31	34.81	35.19	126700
1997-07-15	35.19	35.19	34.63	34.88	257500
1997-07-16	34.94	35.38	34.75	35.38	105600
1997-07-17	35.25	35.25	34.63	35.13	166700
1997-07-18	34.88	34.88	34.19	34.38	170600
1997-07-21	33.88	34.19	33.56	33.94	225800
1997-07-22	33.88	34.56	33.75	34.56	350500
1997-07-23	34.75	34.88	34.00	34.00	169400
1997-07-24	34.00	34.38	33.44	34.31	230300
1997-07-25	34.25	34.44	34.19	34.31	87000
1997-07-28	34.44	34.63	33.94	34.06	161300
1997-07-29	34.13	34.25	34.00	34.13	108400
1997-07-30	34.13	34.44	33.75	33.81	198200
1997-07-31	33.69	33.75	33.25	33.31	249500
1997-08-01	33.06	33.13	32.50	33.00	342100
1997-08-04	33.00	33.81	32.63	33.75	183100
1997-08-05	33.50	33.50	32.88	33.00	155600
1997-08-06	32.94	33.63	32.88	33.63	116000
1997-08-07	33.56	33.88	33.44	33.81	145300
1997-08-08	33.75	33.81	33.38	33.75	349500
1997-08-11	33.75	34.31	33.63	34.31	118100
1997-08-12	34.50	34.81	34.00	34.06	171000
1997-08-13	34.19	34.63	34.06	34.38	216500
1997-08-14	33.94	34.00	33.00	33.06	252100
1997-08-15	33.31	33.31	32.81	32.88	241100
1997-08-18	32.88	33.25	32.44	33.25	186900
1997-08-19	33.31	33.44	33.13	33.38	172300
1997-08-20	33.50	33.56	33.25	33.31	115100
1997-08-21	33.25	33.31	32.94	33.00	171800
1997-08-22	32.75	33.06	32.63	33.06	241200
1997-08-25	33.06	33.50	32.94	33.13	321800
1997-08-26	33.00	33.13	32.81	32.94	186800
1997-08-27	32.94	33.25	32.94	33.19	377900
1997-08-28	33.13	33.25	32.88	33.00	195800
1997-08-29	33.00	33.00	32.75	32.94	108600
1997-09-02	32.94	33.31	32.31	33.13	166900
1997-09-03	33.25	33.44	33.13	33.13	146300
1997-09-04	33.19	33.25	33.00	33.19	192600
1997-09-05	33.00	33.19	32.88	33.13	107500
1997-09-08	33.13	33.13	32.69	32.94	80200
1997-09-09	32.88	33.19	32.69	33.00	180100
1997-09-10	33.00	33.00	32.72	32.75	263100
1997-09-11	32.75	32.81	32.56	32.63	240100
1997-09-12	32.56	32.88	32.31	32.81	217600
1997-09-15	32.81	32.94	32.63	32.88	187300
1997-09-16	33.00	33.63	33.00	33.50	207100
1997-09-17	33.44	33.94	33.44	33.94	276100
1997-09-18	33.81	34.00	33.81	33.94	229300
1997-09-19	33.88	34.06	33.81	33.88	217400
1997-09-22	33.81	34.19	33.69	33.88	72500
1997-09-23	33.75	33.75	32.88	33.13	271000
1997-09-24	33.13	33.31	32.81	33.00	120300
1997-09-25	32.88	33.94	32.81	33.38	212300
1997-09-26	33.38	33.94	33.25	33.75	128300
1997-09-29	33.63	33.81	33.13	33.38	54600
1997-09-30	33.38	33.56	33.13	33.56	148800
1997-10-01	33.50	34.25	33.50	34.06	213500
1997-10-02	34.31	34.38	33.75	33.94	183800
1997-10-03	34.19	34.31	33.63	34.06	112700
1997-10-06	34.19	34.38	33.75	34.13	226300
1997-10-07	34.25	34.75	34.13	34.38	206900
1997-10-08	34.50	34.50	33.75	33.94	140800
1997-10-09	33.75	34.00	33.63	33.88	63900
1997-10-10	33.69	33.81	33.50	33.69	89300
1997-10-13	33.75	33.88	33.63	33.81	39900
1997-10-14	33.81	33.94	33.50	33.63	201800
1997-10-15	33.38	34.06	33.38	33.81	69600
1997-10-16	34.00	34.25	33.56	33.56	131800
1997-10-17	33.63	33.81	33.00	33.38	118600
1997-10-20	33.56	34.63	33.50	34.44	115500
1997-10-21	34.31	34.31	33.50	33.63	345100
1997-10-22	33.69	33.69	33.50	33.63	203700
1997-10-23	33.44	33.50	32.88	32.94	193500
1997-10-24	33.19	33.31	32.94	32.94	67700
1997-10-27	33.00	33.00	32.31	32.44	134000
1997-10-28	32.44	34.88	31.25	34.69	300200
1997-10-29	34.44	34.44	32.50	33.00	279500
1997-10-30	32.75	33.00	32.25	32.69	153400
1997-10-31	32.63	33.00	32.56	32.75	425200
1997-11-03	32.75	33.00	32.44	32.63	221400
1997-11-04	32.88	33.13	32.50	32.94	329000
1997-11-05	32.94	33.50	32.81	33.25	214900
1997-11-06	33.06	33.44	32.75	33.13	141800
1997-11-07	32.75	33.25	32.56	33.19	107700
1997-11-10	33.38	34.00	33.19	33.75	147700
1997-11-11	33.81	33.88	33.50	33.75	73600
1997-11-12	33.50	34.38	33.38	33.63	154700
1997-11-13	33.63	34.25	33.63	34.00	115100
1997-11-14	34.00	34.25	33.56	34.13	129800
1997-11-17	34.38	34.88	34.25	34.75	196600
1997-11-18	34.75	35.25	34.69	34.88	375300
1997-11-19	35.06	35.31	35.00	35.13	106300
1997-11-20	34.94	35.69	34.94	35.44	137700
1997-11-21	35.25	35.31	34.75	34.94	252600
1997-11-24	34.69	34.69	34.38	34.50	264700
1997-11-25	34.56	34.75	34.13	34.25	701200
1997-11-26	34.31	35.13	34.31	34.88	338000
1997-11-28	34.88	35.38	34.75	35.31	115600
1997-12-01	35.06	35.69	34.75	35.50	162400
1997-12-02	35.38	36.00	35.25	36.00	176800
1997-12-03	36.00	36.00	35.44	35.63	127700
1997-12-04	35.50	35.94	35.38	35.94	143400
1997-12-05	35.75	37.00	35.69	36.88	313000
1997-12-08	36.69	36.88	36.25	36.38	152900
1997-12-09	36.38	36.88	36.31	36.75	163600
1997-12-10	36.88	36.88	36.31	36.63	100000
1997-12-11	36.56	36.63	35.94	36.19	115000
1997-12-12	36.31	36.50	36.00	36.44	123200
1997-12-15	36.38	36.50	35.94	36.19	114100
1997-12-16	36.19	36.25	35.88	36.25	84500
1997-12-17	36.38	36.56	36.06	36.56	77400
1997-12-18	36.81	36.81	35.38	35.38	179100
1997-12-19	33.75	34.38	33.69	34.00	314100
1997-12-22	34.00	34.81	34.00	34.69	224700
1997-12-23	34.81	34.88	34.19	34.31	110700
1997-12-24	34.19	34.75	34.13	34.13	90700
1997-12-26	34.25	34.44	34.13	34.25	62700
1997-12-29	34.38	34.63	34.25	34.50	85600
1997-12-30	34.31	34.38	34.00	34.06	124100
1997-12-31	34.06	34.88	34.06	34.50	134100
1998-01-02	34.38	34.88	34.31	34.88	185800
1998-01-05	34.69	35.19	34.00	34.25	158000
1998-01-06	34.06	34.50	34.06	34.31	95500
1998-01-07	34.25	34.31	33.56	34.25	142600
1998-01-08	34.00	34.13	32.94	33.00	228600
1998-01-09	33.13	33.25	32.56	33.13	237400
1998-01-12	32.94	33.56	32.75	33.50	189600
1998-01-13	33.44	33.44	32.88	33.13	113400
1998-01-14	33.06	33.25	32.75	32.88	226900
1998-01-15	32.88	33.44	32.88	33.31	113300
1998-01-16	33.06	33.94	33.06	33.81	158300
1998-01-20	33.88	33.88	33.31	33.38	133600
1998-01-21	33.13	33.81	33.13	33.31	112000
1998-01-22	33.56	33.81	33.44	33.75	163800
1998-01-23	33.56	33.75	33.25	33.38	148000
1998-01-26	33.44	33.44	33.13	33.19	167400
1998-01-27	33.00	33.25	32.75	33.00	371600
1998-01-28	32.88	33.06	32.56	32.94	135100
1998-01-29	32.81	33.50	32.81	33.13	344400
1998-01-30	32.94	33.00	32.50	33.00	207400
1998-02-02	33.00	33.56	32.81	33.56	237400
1998-02-03	33.44	33.88	33.25	33.75	115700
1998-02-04	34.00	34.38	33.75	33.81	209800
1998-02-05	33.81	34.44	33.81	34.19	156300
1998-02-06	34.25	34.69	34.25	34.44	258600
1998-02-09	34.50	34.50	33.88	34.00	277100
1998-02-10	34.00	34.06	33.75	33.94	229400
1998-02-11	33.94	34.00	33.75	33.81	172700
1998-02-12	32.50	33.50	32.50	33.19	751800
1998-02-13	33.00	33.19	32.69	33.00	477600
1998-02-17	33.00	33.00	32.63	32.63	549800
1998-02-18	32.63	32.63	32.38	32.50	1058900
1998-02-19	32.50	32.75	32.50	32.69	943200
1998-02-20	32.75	33.13	32.63	33.00	467200
1998-02-23	32.94	33.38	32.94	33.38	576100
1998-02-24	33.25	33.50	33.13	33.13	319100
1998-02-25	33.25	33.50	33.06	33.38	140600
1998-02-26	33.31	34.13	33.31	34.13	622800
1998-02-27	33.94	34.38	33.69	34.06	425800
1998-03-02	34.19	34.44	33.50	33.75	389400
1998-03-03	33.50	33.94	33.38	33.63	276100
1998-03-04	33.63	33.94	33.44	33.88	262600
1998-03-05	33.63	33.88	33.38	33.63	145200
1998-03-06	33.81	34.50	33.81	34.44	233300
1998-03-09	34.69	35.44	34.56	34.88	287100
1998-03-10	35.13	35.81	35.13	35.25	477100
1998-03-11	35.00	36.13	34.88	35.69	528200
1998-03-12	35.81	35.88	35.50	35.69	246900
1998-03-13	35.63	35.88	35.63	35.69	367700
1998-03-16	35.56	35.88	35.31	35.63	383300
1998-03-17	35.56	35.56	35.00	35.06	333100
1998-03-18	35.00	35.00	34.50	34.75	424100
1998-03-19	34.63	34.88	34.56	34.69	127800
1998-03-20	34.56	34.88	34.38	34.38	199400
1998-03-23	34.25	34.44	34.00	34.06	142500
1998-03-24	33.88	34.63	33.63	34.56	182600
1998-03-25	34.56	34.69	33.69	33.88	751800
1998-03-26	33.88	33.88	33.13	33.25	273100
1998-03-27	33.44	33.50	33.06	33.13	538100
1998-03-30	33.06	33.19	32.88	33.00	123000
1998-03-31	33.00	33.13	32.81	32.94	382200
1998-04-01	32.81	32.88	32.56	32.63	353100
1998-04-02	32.63	32.69	31.63	32.13	745800
1998-04-03	32.25	32.31	32.00	32.00	260900
1998-04-06	32.00	32.44	31.56	32.06	429100
1998-04-07	32.06	32.50	31.88	32.13	271000
1998-04-08	32.00	32.06	31.00	31.38	472800
1998-04-09	31.38	31.75	31.19	31.50	203000
1998-04-13	31.38	31.44	31.06	31.44	517800
1998-04-14	31.38	32.19	31.38	32.06	446800
1998-04-15	32.00	32.19	31.88	32.00	222300
1998-04-16	32.13	32.25	31.94	32.13	439900
1998-04-17	32.06	32.69	32.06	32.31	810100
1998-04-20	32.25	32.38	32.13	32.31	361900
1998-04-21	32.25	32.81	32.25	32.81	430700
1998-04-22	33.00	34.25	32.75	34.19	477500
1998-04-23	34.13	34.13	33.00	33.38	355100
1998-04-24	33.19	33.19	32.75	32.75	537200
1998-04-27	32.50	32.69	31.94	32.06	178300
1998-04-28	32.06	32.50	31.88	31.88	249800
1998-04-29	32.13	33.06	32.06	32.63	232700
1998-04-30	32.88	33.63	32.75	33.50	130600
1998-05-01	33.50	34.94	33.50	34.88	211300
1998-05-04	34.63	35.25	34.56	34.94	519600
1998-05-05	34.81	35.44	34.81	35.31	347400
1998-05-06	35.50	35.50	34.13	34.13	412500
1998-05-07	34.13	34.44	33.81	33.88	153500
1998-05-08	33.94	34.75	33.88	34.63	258100
1998-05-11	34.88	34.88	33.56	33.63	209200
1998-05-12	33.81	34.50	33.75	33.75	169600
1998-05-13	33.88	34.19	33.50	33.50	329400
1998-05-14	33.38	33.56	33.06	33.19	211600
1998-05-15	33.25	33.38	33.13	33.31	326900
1998-05-18	33.31	33.75	33.25	33.56	394900
1998-05-19	33.56	33.75	33.31	33.75	240000
1998-05-20	33.75	33.94	33.44	33.94	135300
1998-05-21	33.94	34.13	33.56	33.63	124500
1998-05-22	33.50	33.63	33.31	33.50	109500
1998-05-26	33.69	33.88	33.25	33.25	142800
1998-05-27	33.06	33.25	32.63	33.00	430300
1998-05-28	32.88	33.50	32.88	33.31	189200
1998-05-29	33.75	33.75	33.38	33.56	278700
1998-06-01	33.50	33.88	33.50	33.75	160700
1998-06-02	33.63	33.88	33.50	33.75	76300
1998-06-03	33.88	34.00	33.50	33.75	135700
1998-06-04	33.63	34.00	33.56	33.88	111700
1998-06-05	33.88	34.19	33.88	34.19	140700
1998-06-08	34.06	34.38	33.94	34.38	123000
1998-06-09	34.25	34.50	34.13	34.44	165900
1998-06-10	34.50	34.56	33.56	33.63	112600
1998-06-11	33.75	33.88	32.97	33.06	146300
1998-06-12	33.00	34.00	33.00	33.81	178400
1998-06-15	33.63	34.00	33.44	33.44	87900
1998-06-16	33.31	33.75	33.25	33.63	129200
1998-06-17	33.75	35.00	33.63	34.56	340300
1998-06-18	34.31	34.75	34.31	34.56	369800
1998-06-19	34.75	35.19	34.31	34.31	169500
1998-06-22	34.25	34.94	34.13	34.88	253000
1998-06-23	34.75	34.88	34.44	34.81	115700
1998-06-24	34.63	34.81	34.06	34.75	188000
1998-06-25	34.75	34.88	34.50	34.69	177400
1998-06-26	34.81	34.88	34.25	34.50	214400
1998-06-29	34.69	35.50	34.63	35.06	270600
1998-06-30	35.06	35.88	35.06	35.75	398700
1998-07-01	36.00	37.25	35.88	37.19	621400
1998-07-02	37.00	37.06	36.38	36.88	166900
1998-07-06	36.75	37.31	36.63	37.13	181200
1998-07-07	37.31	37.88	37.00	37.81	263400
1998-07-08	37.63	37.94	37.25	37.94	258300
1998-07-09	37.94	38.19	36.75	36.81	193800
1998-07-10	36.63	36.75	36.00	36.38	202900
1998-07-13	36.31	36.56	36.06	36.44	152900
1998-07-14	36.38	36.56	36.31	36.56	101300
1998-07-15	36.44	36.50	36.00	36.06	128200
1998-07-16	36.06	36.50	35.75	36.50	121600
1998-07-17	36.25	37.25	36.19	37.06	203000
1998-07-20	36.94	37.06	36.50	36.75	167200
1998-07-21	36.88	36.94	35.88	35.94	187400
1998-07-22	35.81	35.88	35.00	35.13	168200
1998-07-23	35.19	35.19	34.00	34.25	145800
1998-07-24	34.44	34.50	33.69	34.00	261000
1998-07-27	33.81	34.13	33.13	33.19	209200
1998-07-28	33.06	33.56	33.00	33.44	166700
1998-07-29	33.38	33.75	33.38	33.69	111300
1998-07-30	33.63	34.44	33.63	34.38	120000
1998-07-31	34.13	34.94	33.81	34.06	287500
1998-08-03	34.13	34.44	33.75	34.38	105600
1998-08-04	34.19	34.50	33.75	33.75	212000
1998-08-05	33.88	34.50	33.88	34.50	303600
1998-08-06	34.44	35.25	33.75	35.06	154200
1998-08-07	35.06	35.19	34.19	34.44	120700
1998-08-10	34.56	34.56	33.88	34.31	70900
1998-08-11	34.13	34.50	33.56	34.13	146700
1998-08-12	34.00	34.44	33.75	34.38	110600
1998-08-13	34.13	34.63	33.38	33.50	253500
1998-08-14	34.00	34.00	32.50	32.88	108000
1998-08-17	32.88	33.56	32.75	33.06	148300
1998-08-18	33.13	33.13	31.75	32.13	284600
1998-08-19	32.38	32.88	32.25	32.50	133200
1998-08-20	32.13	32.88	32.13	32.56	399600
1998-08-21	32.31	32.56	32.19	32.50	188000
1998-08-24	33.00	33.50	32.88	33.19	176000
1998-08-25	33.19	33.50	32.94	33.00	239100
1998-08-26	32.50	32.75	31.69	31.94	131800
1998-08-27	31.69	32.19	30.75	30.81	112500
1998-08-28	31.13	31.81	30.44	30.50	170600
1998-08-31	30.75	31.63	29.00	29.00	224000
1998-09-01	29.25	29.44	28.38	29.00	553400
1998-09-02	29.13	29.13	28.06	28.38	225700
1998-09-03	28.44	29.13	27.75	28.81	201700
1998-09-04	29.06	29.13	28.50	28.75	124900
1998-09-08	28.81	30.75	28.56	30.56	321200
1998-09-09	30.56	30.88	30.25	30.44	264200
1998-09-10	30.19	30.44	29.44	29.44	179900
1998-09-11	29.25	30.44	29.13	29.94	314600
1998-09-14	30.00	31.50	29.94	31.13	290400
1998-09-15	31.13	31.75	30.88	31.56	267300
1998-09-16	31.63	33.00	31.50	32.63	409700
1998-09-17	32.38	32.38	30.50	31.69	236800
1998-09-18	31.69	32.50	31.63	31.88	209000
1998-09-21	31.75	32.00	31.25	31.94	65900
1998-09-22	31.88	32.13	31.63	32.00	136700
1998-09-23	32.00	32.00	31.56	31.63	444100
1998-09-24	31.69	31.81	30.88	31.00	204800
1998-09-25	30.25	30.88	30.13	30.50	169000
1998-09-28	30.50	30.81	29.88	30.19	183800
1998-09-29	30.19	30.19	29.19	29.94	199700
1998-09-30	29.44	29.44	28.13	28.44	241200
1998-10-01	28.19	28.19	27.25	27.25	264400
1998-10-02	27.44	28.44	27.00	28.19	210400
1998-10-05	28.00	28.19	27.25	27.81	208300
1998-10-06	28.00	28.38	27.63	27.88	150800
1998-10-07	27.94	28.69	27.31	27.63	272900
1998-10-08	27.31	27.50	26.25	26.38	167400
1998-10-09	26.81	26.88	26.06	26.44	285000
1998-10-12	26.75	27.13	26.13	26.38	325600
1998-10-13	26.38	26.75	26.06	26.56	254600
1998-10-14	26.69	29.63	26.69	29.38	343300
1998-10-15	29.19	29.63	28.69	29.56	110900
1998-10-16	29.94	30.19	29.69	30.13	150100
1998-10-19	30.25	30.75	30.19	30.38	109500
1998-10-20	30.50	31.50	30.38	30.81	116400
1998-10-21	30.56	30.75	30.00	30.63	112600
1998-10-22	30.38	32.13	30.38	31.44	573500
1998-10-23	31.31	31.44	30.81	31.06	117200
1998-10-26	31.25	32.38	31.19	31.50	303300
1998-10-27	31.94	32.19	31.56	32.00	273800
1998-10-28	32.00	32.25	31.69	32.06	244100
1998-10-29	32.13	32.75	32.00	32.50	620000
1998-10-30	32.69	32.75	32.13	32.38	326500
1998-11-02	32.38	32.69	32.19	32.50	202300
1998-11-03	32.75	33.00	32.63	32.63	190800
1998-11-04	32.63	34.31	32.63	34.06	411700
1998-11-05	33.88	35.00	33.50	34.25	343100
1998-11-06	35.25	35.88	34.63	35.69	375500
1998-11-09	35.56	35.56	34.94	35.13	278100
1998-11-10	35.13	35.56	34.81	34.88	343200
1998-11-11	35.13	35.25	34.50	34.63	536800
1998-11-12	34.69	34.81	34.13	34.31	81400
1998-11-13	34.06	35.38	34.06	34.88	465100
1998-11-16	35.06	35.06	34.56	34.56	163200
1998-11-17	34.69	34.88	34.38	34.81	294800
1998-11-18	35.00	35.38	34.69	34.81	298200
1998-11-19	34.38	35.13	34.38	35.00	81200
1998-11-20	35.13	35.50	34.38	35.00	227400
1998-11-23	35.31	36.19	35.25	36.06	226200
1998-11-24	36.06	36.56	36.06	36.31	178800
1998-11-25	36.19	36.44	35.31	35.31	294400
1998-11-27	35.31	35.75	35.13	35.19	62600
1998-11-30	35.19	35.19	34.63	34.75	175900
1998-12-01	34.75	35.50	34.69	34.75	150600
1998-12-02	34.94	35.88	34.94	35.56	245100
1998-12-03	35.63	36.31	35.19	35.25	182900
1998-12-04	35.38	37.13	35.38	36.38	266400
1998-12-07	36.38	36.88	36.31	36.75	191000
1998-12-08	36.38	36.56	35.75	36.13	170800
1998-12-09	36.19	36.25	35.75	36.13	183100
1998-12-10	36.13	36.25	35.19	35.44	111400
1998-12-11	35.44	35.81	34.94	35.81	161100
1998-12-14	35.94	36.19	34.81	35.25	308900
1998-12-15	35.19	35.56	34.94	35.56	172000
1998-12-16	35.56	35.81	34.88	35.44	132500
1998-12-17	35.69	36.19	35.56	35.88	144500
1998-12-18	35.75	36.13	35.25	35.31	208800
1998-12-21	35.44	35.69	35.06	35.44	141600
1998-12-22	35.44	36.19	35.31	35.88	168200
1998-12-23	35.94	36.19	35.75	36.00	182700
1998-12-24	36.06	36.06	35.38	35.44	59400
1998-12-28	35.63	36.53	35.50	35.94	120600
1998-12-29	35.69	37.00	35.56	37.00	107800
1998-12-30	36.88	36.94	36.38	36.44	189700
1998-12-31	36.38	36.75	36.13	36.56	130000
1999-01-04	36.56	37.50	35.75	35.94	326300
1999-01-05	36.25	37.38	36.25	37.38	280400
1999-01-06	37.25	37.25	36.31	36.63	204100
1999-01-07	36.69	37.19	36.50	37.13	198700
1999-01-08	37.00	37.00	36.56	36.94	142800
1999-01-11	36.94	37.19	36.31	36.31	102800
1999-01-12	36.31	36.63	36.19	36.31	148100
1999-01-13	35.94	36.44	35.81	36.13	247800
1999-01-14	36.13	36.13	35.25	36.00	205600
1999-01-15	35.94	36.44	35.56	36.31	254500
1999-01-19	36.19	36.50	35.69	36.50	115300
1999-01-20	36.31	36.56	35.75	35.81	148800
1999-01-21	35.81	35.94	35.38	35.50	105300
1999-01-22	35.25	35.63	35.19	35.19	91400
1999-01-25	35.00	36.00	34.63	35.50	262600
1999-01-26	35.25	35.44	35.00	35.44	135600
1999-01-27	35.31	35.44	34.88	35.13	157600
1999-01-28	35.13	36.50	35.13	36.00	197400
1999-01-29	36.38	36.38	35.44	35.63	151600
1999-02-01	35.25	35.44	34.63	34.81	183300
1999-02-02	34.75	34.75	34.13	34.56	157100
1999-02-03	34.63	35.63	34.56	35.63	243700
1999-02-04	35.81	35.88	35.19	35.63	340700
1999-02-05	35.38	35.50	35.00	35.13	294200
1999-02-08	35.25	35.44	35.19	35.25	182800
1999-02-09	35.13	35.50	35.00	35.06	177600
1999-02-10	35.06	35.56	35.06	35.31	331700
1999-02-11	34.81	34.81	34.31	34.50	278500
1999-02-12	34.31	34.63	33.75	34.00	120900
1999-02-16	33.63	34.19	33.50	33.94	187600
1999-02-17	33.94	33.94	33.25	33.44	145500
1999-02-18	33.44	33.94	33.31	33.75	192200
1999-02-19	33.75	34.31	33.69	34.06	163400
1999-02-22	33.94	35.06	33.94	34.81	227000
1999-02-23	34.63	34.75	34.25	34.75	180100
1999-02-24	34.38	34.88	34.31	34.56	146300
1999-02-25	34.31	34.31	33.50	34.25	128700
1999-02-26	34.25	34.25	33.31	33.88	121200
1999-03-01	33.88	34.56	33.31	34.56	158100
1999-03-02	34.56	34.69	34.06	34.13	91100
1999-03-03	34.06	34.38	33.44	34.31	151900
1999-03-04	34.25	34.38	33.00	33.25	192900
1999-03-05	33.50	34.19	33.44	34.19	157700
1999-03-08	34.13	34.13	33.63	33.69	91200
1999-03-09	33.94	33.94	33.25	33.56	145700
1999-03-10	33.56	33.88	33.13	33.31	171100
1999-03-11	33.44	33.56	32.81	32.94	148700
1999-03-12	33.00	33.38	32.63	32.75	244200
1999-03-15	32.63	32.75	32.50	32.63	77800
1999-03-16	32.63	32.63	32.19	32.25	174900
1999-03-17	32.25	32.38	31.56	32.00	244600
1999-03-18	31.75	32.38	31.75	32.19	144700
1999-03-19	32.25	32.25	31.75	32.06	150000
1999-03-22	32.06	32.06	31.25	31.94	108700
1999-03-23	31.94	31.94	30.56	30.75	159100
1999-03-24	30.81	30.81	29.56	29.69	218400
1999-03-25	29.81	30.44	29.75	30.44	164200
1999-03-26	30.31	30.31	29.88	29.94	97400
1999-03-29	29.94	30.75	29.94	30.38	115900
1999-03-30	30.25	31.00	30.00	30.75	191000
1999-03-31	31.00	31.06	28.94	29.13	261000
1999-04-01	28.63	29.56	28.50	29.25	428900
1999-04-05	29.13	30.00	29.06	29.50	199900
1999-04-06	29.75	29.88	29.50	29.75	149000
1999-04-07	29.63	30.44	29.50	29.75	487600
1999-04-08	29.75	29.94	29.38	29.50	119600
1999-04-09	29.50	29.75	28.31	28.31	173800
1999-04-12	28.56	30.63	28.50	30.50	263000
1999-04-13	30.31	30.69	30.00	30.38	166900
1999-04-14	30.25	31.19	30.19	30.81	121400
1999-04-15	30.56	30.88	30.25	30.69	138400
1999-04-16	30.63	30.94	30.25	30.75	195300
1999-04-19	30.69	32.19	30.69	32.00	329700
1999-04-20	31.88	32.25	31.06	31.63	275500
1999-04-21	31.38	31.94	31.38	31.50	105800
1999-04-22	31.75	33.94	31.75	33.94	252900
1999-04-23	34.00	34.25	33.13	33.38	250800
1999-04-26	33.25	33.75	33.00	33.13	91800
1999-04-27	33.31	33.56	31.88	32.44	259500
1999-04-28	32.50	34.06	32.25	33.56	405200
1999-04-29	34.00	34.81	33.63	34.25	449900
1999-04-30	34.13	35.00	34.06	34.63	435800
1999-05-03	34.69	36.56	34.69	35.88	627200
1999-05-04	35.88	36.13	35.44	35.81	351000
1999-05-05	35.63	36.38	35.63	36.00	570300
1999-05-06	36.00	36.25	35.81	36.25	854600
1999-05-07	36.13	36.19	35.69	36.00	322600
1999-05-10	35.81	36.56	35.63	36.13	290800
1999-05-11	36.25	37.50	36.13	37.31	446600
1999-05-12	37.06	37.06	36.50	36.81	201300
1999-05-13	36.56	37.44	36.13	37.31	264800
1999-05-14	37.13	37.13	36.25	36.81	666500
1999-05-17	36.69	37.19	36.50	36.56	292000
1999-05-18	36.31	36.50	36.31	36.38	202200
1999-05-19	36.38	37.38	36.38	37.25	159200
1999-05-20	37.06	37.69	37.06	37.19	344900
1999-05-21	37.00	37.06	36.19	36.38	231500
1999-05-24	36.44	36.81	36.00	36.06	207700
1999-05-25	35.94	36.19	35.63	35.63	340700
1999-05-26	35.50	35.75	35.13	35.75	350100
1999-05-27	35.63	35.75	35.00	35.56	215000
1999-05-28	35.75	36.50	35.75	36.06	314400
1999-06-01	35.81	35.81	35.00	35.69	117800
1999-06-02	35.31	36.75	35.06	36.56	172700
1999-06-03	36.38	36.94	36.31	36.81	212100
1999-06-04	36.81	37.75	36.81	37.50	196200
1999-06-07	37.69	38.13	37.50	38.06	243600
1999-06-08	37.88	38.38	37.56	38.31	138200
1999-06-09	38.13	38.25	37.75	37.88	339600
1999-06-10	37.63	37.75	37.31	37.31	316000
1999-06-11	37.44	37.63	37.06	37.13	257900
1999-06-14	37.00	37.81	37.00	37.69	94400
1999-06-15	37.63	38.50	37.56	38.25	245300
1999-06-16	38.31	38.63	37.69	37.75	426000
1999-06-17	37.75	37.75	37.38	37.56	136000
1999-06-18	37.56	38.00	37.44	37.44	523200
1999-06-21	37.25	38.06	37.06	37.94	133300
1999-06-22	37.94	38.00	37.31	37.31	109200
1999-06-23	37.38	38.00	36.94	37.38	305100
1999-06-24	37.44	37.50	36.38	36.88	182100
1999-06-25	36.81	37.13	36.63	37.00	163300
1999-06-28	37.13	38.31	37.13	38.19	238400
1999-06-29	38.25	39.00	37.81	38.56	218600
1999-06-30	38.56	40.00	38.38	38.81	322300
1999-07-01	38.88	39.81	38.81	39.69	294800
1999-07-02	39.69	39.69	39.25	39.38	196600
1999-07-06	39.38	40.25	39.25	40.19	219000
1999-07-07	40.19	40.31	39.88	39.94	372500
1999-07-08	39.75	40.13	39.50	39.56	220300
1999-07-09	39.75	39.94	39.69	39.94	150100
1999-07-12	39.63	39.63	38.38	38.75	298500
1999-07-13	38.81	39.31	38.69	39.31	102000
1999-07-14	39.31	39.31	38.00	39.25	155600
1999-07-15	39.38	40.13	39.25	39.94	262800
1999-07-16	39.88	40.50	39.88	40.50	446700
1999-07-19	40.31	40.38	39.38	40.00	199600
1999-07-20	39.88	39.94	38.63	38.81	128600
1999-07-21	39.00	39.13	38.50	38.94	88600
1999-07-22	39.13	39.13	37.44	37.75	325600
1999-07-23	37.88	38.44	37.50	37.56	179900
1999-07-26	37.38	37.88	37.38	37.50	113300
1999-07-27	37.50	38.63	37.50	38.19	111500
1999-07-28	38.31	38.50	37.75	38.44	67400
1999-07-29	38.25	38.63	36.94	37.25	153600
1999-07-30	37.13	38.13	37.13	37.50	98900
1999-08-02	37.44	37.44	36.38	36.75	128700
1999-08-03	36.63	36.88	35.63	36.19	301200
1999-08-04	36.50	37.31	36.38	37.25	274800
1999-08-05	37.25	37.25	36.13	36.88	177000
1999-08-06	36.63	36.69	35.94	36.06	216400
1999-08-09	36.06	36.69	36.00	36.69	65900
1999-08-10	36.44	36.88	36.25	36.31	199000
1999-08-11	36.31	37.00	36.19	36.25	59600
1999-08-12	36.13	36.88	36.13	36.75	129200
1999-08-13	37.00	37.50	37.00	37.13	104600
1999-08-16	37.13	37.38	36.63	37.13	122000
1999-08-17	37.25	37.44	36.25	37.13	162700
1999-08-18	37.13	37.75	37.00	37.13	219500
1999-08-19	36.75	37.38	36.75	37.31	130700
1999-08-20	37.50	37.69	37.50	37.63	88500
1999-08-23	37.75	38.13	37.56	37.63	124500
1999-08-24	37.63	37.75	36.69	37.25	128200
1999-08-25	37.06	37.31	36.69	37.25	106900
1999-08-26	37.00	37.13	36.00	36.13	124500
1999-08-27	36.38	36.50	36.00	36.00	156400
1999-08-30	36.13	36.44	35.94	35.94	99700
1999-08-31	35.00	35.44	34.06	34.06	372700
1999-09-01	34.06	35.63	34.06	35.38	385900
1999-09-02	34.88	35.44	34.88	35.13	356700
1999-09-03	35.31	36.31	35.31	36.13	204400
1999-09-07	36.31	36.50	35.81	36.19	137800
1999-09-08	36.06	36.13	35.69	35.94	170500
1999-09-09	35.94	36.38	35.88	36.25	104700
1999-09-10	36.25	36.69	36.13	36.63	110700
1999-09-13	36.38	36.44	36.25	36.31	53200
1999-09-14	36.06	36.06	35.69	35.94	99200
1999-09-15	36.00	36.06	34.88	34.88	133900
1999-09-16	34.88	34.94	34.31	34.94	226000
1999-09-17	34.56	35.38	34.56	35.25	223000
1999-09-20	35.00	35.00	34.31	34.31	161500
1999-09-21	34.06	34.25	33.81	33.88	123700
1999-09-22	33.94	34.25	33.78	33.94	117900
1999-09-23	34.00	34.81	33.81	33.94	206800
1999-09-24	33.81	33.94	33.31	33.38	111300
1999-09-27	33.63	33.94	33.25	33.44	120700
1999-09-28	33.44	33.88	33.06	33.81	180700
1999-09-29	33.81	34.00	33.00	33.13	217300
1999-09-30	33.25	34.19	32.88	34.00	281200
1999-10-01	33.88	34.56	33.50	33.56	147700
1999-10-04	33.63	34.81	33.63	34.31	263300
1999-10-05	34.13	34.25	33.69	33.88	60300
1999-10-06	34.00	34.63	34.00	34.31	118900
1999-10-07	34.38	35.00	34.19	34.38	289400
1999-10-08	34.50	35.00	34.19	34.75	119200
1999-10-11	34.50	34.94	34.50	34.81	57400
1999-10-12	34.88	34.88	33.75	33.75	118900
1999-10-13	33.94	34.69	33.88	34.69	144800
1999-10-14	34.44	34.44	32.31	32.56	396300
1999-10-15	30.50	30.81	29.44	29.50	570500
1999-10-18	29.50	30.06	28.81	28.81	1359200
1999-10-19	25.50	28.25	25.50	27.13	908700
1999-10-20	27.13	28.06	26.88	27.50	770700
1999-10-21	26.50	26.94	26.44	26.88	974100
1999-10-22	27.00	28.56	27.00	28.25	512700
1999-10-25	28.25	29.44	28.13	29.25	342900
1999-10-26	29.25	30.25	29.06	29.06	710200
1999-10-27	28.50	29.13	28.38	28.38	454800
1999-10-28	28.44	29.31	28.44	29.06	305700
1999-10-29	29.13	29.25	28.25	28.38	346500
1999-11-01	28.31	28.38	27.50	27.94	401500
1999-11-02	28.00	28.06	27.50	27.50	259400
1999-11-03	27.56	27.63	27.13	27.25	283100
1999-11-04	27.31	27.44	26.63	26.63	475000
1999-11-05	26.75	26.94	25.81	25.94	407100
1999-11-08	25.88	26.56	25.69	26.50	445700
1999-11-09	26.69	26.81	26.31	26.75	262000
1999-11-10	26.50	27.25	26.31	26.75	225600
1999-11-11	26.63	26.69	25.75	25.81	245400
1999-11-12	25.81	25.88	25.13	25.44	361400
1999-11-15	25.44	26.19	25.19	25.75	253200
1999-11-16	26.19	26.38	25.69	25.94	297900
1999-11-17	25.81	26.00	25.44	25.50	572100
1999-11-18	25.38	25.50	25.00	25.13	409600
1999-11-19	25.06	25.13	24.75	25.00	501800
1999-11-22	25.13	25.25	24.69	25.06	351000
1999-11-23	24.88	24.94	24.44	24.75	796600
1999-11-24	24.88	25.75	24.69	25.31	491500
1999-11-26	25.06	25.19	24.69	24.81	86300
1999-11-29	24.63	26.19	24.44	26.13	663800
1999-11-30	26.00	26.75	26.00	26.19	757400
1999-12-01	26.06	27.81	26.00	27.75	1098800
1999-12-02	27.75	28.44	27.31	28.00	512600
1999-12-03	28.00	28.50	28.00	28.06	254200
1999-12-06	28.00	28.25	27.75	28.06	254800
1999-12-07	27.81	29.06	27.75	28.69	607400
1999-12-08	28.63	28.75	28.13	28.25	266700
1999-12-09	28.25	28.63	27.88	28.00	274300
1999-12-10	28.00	28.00	26.94	27.69	660700
1999-12-13	27.44	27.50	26.94	27.06	290300
1999-12-14	27.00	27.13	26.63	26.75	812100
1999-12-15	27.06	27.50	26.25	26.75	241700
1999-12-16	26.38	26.63	26.13	26.19	283900
1999-12-17	26.19	26.81	26.13	26.44	312300
1999-12-20	26.50	26.75	26.38	26.50	167300
1999-12-21	26.13	26.69	26.00	26.38	148800
1999-12-22	26.38	26.63	26.25	26.44	198800
1999-12-23	26.50	27.56	26.50	27.50	221100
1999-12-27	27.38	27.44	26.50	26.50	176700
1999-12-28	26.88	27.00	26.69	26.88	123600
1999-12-29	26.63	27.50	26.63	27.38	163300
1999-12-30	27.75	27.81	27.13	27.75	151600
1999-12-31	27.69	27.69	26.88	27.44	85800
2000-01-03	27.25	27.31	26.38	26.81	739200
2000-01-04	26.38	26.38	25.88	26.31	164400
2000-01-05	26.25	26.63	25.88	26.06	291700
2000-01-06	25.88	26.25	25.88	26.00	458900
2000-01-07	26.06	26.88	26.00	26.63	397500
2000-01-10	26.69	26.75	26.03	26.06	389500
2000-01-11	26.19	26.38	26.00	26.31	417400
2000-01-12	26.31	26.56	26.31	26.44	234300
2000-01-13	26.25	27.88	26.06	27.00	283500
2000-01-14	26.94	26.94	26.25	26.69	300500
2000-01-18	26.94	26.94	26.06	26.50	141800
2000-01-19	26.25	26.94	26.19	26.69	224600
2000-01-20	26.63	26.75	26.44	26.69	262200
2000-01-21	26.69	27.06	26.50	26.81	393500
2000-01-24	27.00	27.25	26.31	26.44	297900
2000-01-25	26.44	26.50	26.00	26.13	303200
2000-01-26	26.13	26.19	25.94	25.94	114800
2000-01-27	26.00	26.06	25.75	25.94	190100
2000-01-28	25.94	26.44	25.94	26.19	356900
2000-01-31	26.75	27.63	26.69	26.75	798100
2000-02-01	27.69	28.75	27.19	27.44	796800
2000-02-02	27.50	28.75	27.50	28.56	362300
2000-02-03	28.69	29.00	28.31	29.00	638600
2000-02-04	28.50	28.56	28.25	28.44	705100
2000-02-07	28.69	28.69	26.69	26.88	405500
2000-02-08	27.50	27.50	26.88	27.00	519600
2000-02-09	27.00	27.00	26.25	26.44	397100
2000-02-10	26.31	26.31	25.06	25.69	565700
2000-02-11	25.69	25.75	24.94	25.13	266100
2000-02-14	25.25	25.69	23.88	24.38	424800
2000-02-15	24.81	24.81	24.19	24.44	521900
2000-02-16	24.44	24.44	24.06	24.25	278500
2000-02-17	23.63	24.13	23.63	24.00	388000
2000-02-18	23.75	23.81	22.63	23.19	351000
2000-02-22	23.50	23.63	23.19	23.31	281600
2000-02-23	23.25	24.19	23.19	23.81	635900
2000-02-24	23.56	23.56	22.00	22.88	458600
2000-02-25	22.94	23.00	22.06	22.19	185500
2000-02-28	22.44	23.38	22.44	23.13	424200
2000-02-29	23.00	23.56	23.00	23.44	702200
2000-03-01	23.69	24.13	23.63	24.00	538800
2000-03-02	23.81	24.31	23.75	24.00	462100
2000-03-03	24.06	24.69	23.69	23.88	244900
2000-03-06	23.56	23.69	22.88	23.19	227500
2000-03-07	23.19	23.50	22.69	22.69	240000
2000-03-08	22.88	23.25	22.75	23.19	347800
2000-03-09	23.19	24.88	23.13	24.50	621100
2000-03-10	24.50	25.19	24.44	24.75	335300
2000-03-13	24.50	25.19	24.25	24.56	268300
2000-03-14	24.56	25.25	24.44	24.56	211300
2000-03-15	24.44	25.88	24.31	25.50	344100
2000-03-16	25.50	27.63	25.50	27.63	456000
2000-03-17	27.00	27.13	26.81	26.88	467300
2000-03-20	27.00	27.50	26.75	27.19	230000
2000-03-21	27.19	27.63	27.00	27.06	206500
2000-03-22	27.19	27.19	25.94	26.31	291100
2000-03-23	26.31	27.00	26.31	26.94	385500
2000-03-24	26.69	26.75	25.94	25.94	231500
2000-03-27	25.81	25.88	25.13	25.25	411300
2000-03-28	25.25	26.00	25.25	25.94	462900
2000-03-29	25.94	26.13	25.50	26.00	422900
2000-03-30	25.94	27.13	25.94	26.63	301900
2000-03-31	26.56	26.94	26.38	26.50	216200
2000-04-03	26.50	26.88	26.25	26.56	111900
2000-04-04	26.31	27.06	24.88	25.69	427900
2000-04-05	25.44	26.69	25.31	25.50	611800
2000-04-06	25.63	26.06	25.63	25.81	349700
2000-04-07	25.50	25.88	25.50	25.69	291900
2000-04-10	25.88	25.88	25.25	25.50	237400
2000-04-11	25.50	25.50	24.44	24.81	427300
2000-04-12	25.38	26.81	25.31	26.50	338900
2000-04-13	26.88	27.38	26.38	26.44	350300
2000-04-14	26.38	26.44	25.25	25.44	300600
2000-04-17	25.38	25.50	24.88	25.31	191800
2000-04-18	25.06	25.56	25.06	25.44	171800
2000-04-19	25.56	25.63	25.19	25.50	123800
2000-04-20	25.69	25.94	24.75	25.63	246500
2000-04-24	25.25	25.44	24.69	24.94	250800
2000-04-25	25.00	25.88	25.00	25.31	244000
2000-04-26	25.50	26.50	25.38	26.25	175000
2000-04-27	26.25	26.44	25.38	25.69	219200
2000-04-28	25.69	25.75	24.88	25.19	284000
2000-05-01	25.00	25.94	25.00	25.81	202100
2000-05-02	25.75	26.25	25.75	26.06	147700
2000-05-03	26.00	26.06	24.88	25.06	249000
2000-05-04	25.00	25.38	24.75	25.00	180300
2000-05-05	25.00	25.13	24.94	25.13	176000
2000-05-08	25.00	25.19	24.50	25.00	229400
2000-05-09	24.75	25.25	24.63	25.00	93200
2000-05-10	24.88	25.38	24.81	25.38	329100
2000-05-11	25.31	26.00	25.31	25.94	182500
2000-05-12	25.88	26.19	25.63	25.81	180900
2000-05-15	26.06	26.06	25.06	25.38	233800
2000-05-16	25.63	26.25	25.50	25.75	489300
2000-05-17	25.75	26.06	25.50	25.75	337700
2000-05-18	25.63	25.94	25.56	25.56	515500
2000-05-19	25.63	25.91	25.38	25.50	185000
2000-05-22	25.38	25.38	24.63	24.88	142200
2000-05-23	24.75	25.88	24.75	25.63	114300
2000-05-24	25.75	26.38	25.63	25.75	184400
2000-05-25	25.88	25.94	25.00	25.44	166900
2000-05-26	25.44	25.56	25.00	25.00	128100
2000-05-30	25.00	25.44	24.69	25.19	194200
2000-05-31	25.38	25.38	24.56	24.69	180700
2000-06-01	24.50	25.81	24.50	25.56	195900
2000-06-02	25.50	25.88	24.00	24.13	609500
2000-06-05	23.88	24.75	23.75	24.44	410000
2000-06-06	24.44	24.50	24.00	24.19	253500
2000-06-07	24.31	24.56	24.13	24.19	151900
2000-06-08	24.19	25.69	24.19	25.13	495600
2000-06-09	25.13	25.25	24.50	24.63	210500
2000-06-12	24.88	25.25	24.50	24.50	148100
2000-06-13	24.50	25.06	24.44	24.88	485400
2000-06-14	25.00	25.44	24.94	25.13	266200
2000-06-15	25.13	25.38	25.00	25.00	134100
2000-06-16	25.00	25.50	25.00	25.19	383900
2000-06-19	25.19	25.75	25.00	25.06	237500
2000-06-20	25.06	25.19	24.75	24.88	265200
2000-06-21	24.88	25.19	24.56	25.00	251500
2000-06-22	25.25	25.38	25.00	25.25	145500
2000-06-23	25.25	25.44	25.06	25.38	226600
2000-06-26	25.38	25.38	24.94	25.00	223400
2000-06-27	24.75	24.75	23.75	23.88	582200
2000-06-28	24.25	24.25	23.19	23.33	508200
2000-06-29	23.38	24.25	23.06	24.13	550900
2000-06-30	24.19	24.44	23.50	23.56	392000
2000-07-03	23.50	24.06	23.38	24.00	106000
2000-07-05	24.00	24.00	23.13	23.13	189400
2000-07-06	23.31	23.38	22.56	22.94	455100
2000-07-07	23.00	23.19	22.81	22.81	193800
2000-07-10	23.06	23.06	22.44	22.44	451700
2000-07-11	22.44	23.25	22.44	23.25	377400
2000-07-12	23.63	23.75	23.38	23.56	242100
2000-07-13	23.69	23.69	23.19	23.19	110400
2000-07-14	23.25	23.66	23.06	23.31	119800
2000-07-17	23.19	23.44	22.81	22.88	401200
2000-07-18	23.06	23.63	22.94	23.50	141500
2000-07-19	23.50	23.56	22.94	23.19	119300
2000-07-20	23.06	23.44	22.19	22.38	411200
2000-07-21	22.13	23.19	22.13	22.63	508900
2000-07-24	22.63	22.69	22.38	22.38	169900
2000-07-25	22.44	22.63	22.31	22.38	264600
2000-07-26	22.06	22.19	21.50	21.50	263700
2000-07-27	21.63	21.88	21.50	21.63	308700
2000-07-28	21.81	22.06	21.19	21.31	264200
2000-07-31	21.56	21.63	21.25	21.50	429900
2000-08-01	21.88	22.63	21.88	22.44	198100
2000-08-02	22.06	22.50	22.06	22.44	563500
2000-08-03	22.13	22.94	21.63	21.75	539700
2000-08-04	21.88	22.13	21.25	22.13	923100
2000-08-07	22.25	22.50	21.81	22.31	204800
2000-08-08	22.38	22.38	21.75	21.88	220800
2000-08-09	22.00	22.13	21.94	22.06	84800
2000-08-10	22.19	22.31	22.00	22.00	94200
2000-08-11	22.31	22.88	22.31	22.69	240200
2000-08-14	22.69	22.75	22.38	22.75	267800
2000-08-15	22.63	23.25	22.44	23.13	569900
2000-08-16	23.13	23.56	23.06	23.50	294500
2000-08-17	22.88	22.94	22.19	22.44	610500
2000-08-18	21.94	22.31	21.94	22.25	211500
2000-08-21	22.25	22.63	22.19	22.50	183400
2000-08-22	22.56	22.63	21.88	22.13	204700
2000-08-23	22.00	22.25	22.00	22.19	88900
2000-08-24	22.06	22.19	21.69	21.81	172100
2000-08-25	21.88	22.13	21.56	21.94	116500
2000-08-28	22.13	22.44	22.00	22.13	214100
2000-08-29	21.94	22.06	21.63	21.81	158100
2000-08-30	22.00	22.00	21.44	21.88	455000
2000-08-31	21.50	22.25	21.50	22.00	299400
2000-09-01	21.88	22.13	21.75	22.00	130100
2000-09-05	21.88	21.94	21.75	21.75	254500
2000-09-06	21.81	21.81	20.75	21.31	420300
2000-09-07	20.94	21.38	20.69	21.31	392200
2000-09-08	21.25	21.31	20.88	21.25	183700
2000-09-11	21.06	21.69	21.06	21.38	129500
2000-09-12	21.19	21.69	21.06	21.38	181900
2000-09-13	21.44	21.56	21.25	21.31	332500
2000-09-14	21.31	21.50	21.00	21.25	1859700
2000-09-15	21.19	21.44	21.13	21.19	143600
2000-09-18	21.19	21.50	20.56	20.69	258100
2000-09-19	20.94	20.94	20.56	20.69	103100
2000-09-20	20.69	20.69	20.38	20.56	167100
2000-09-21	20.63	20.81	20.25	20.25	127700
2000-09-22	20.25	20.50	20.13	20.50	146400
2000-09-25	20.50	20.50	20.06	20.19	181000
2000-09-26	20.19	20.75	19.94	20.00	453800
2000-09-27	20.00	20.25	19.88	20.13	189100
2000-09-28	20.25	20.50	20.13	20.44	160200
2000-09-29	20.31	20.50	20.31	20.31	173600
2000-10-02	20.38	20.56	19.88	20.00	179200
2000-10-03	19.94	20.19	19.63	20.13	222800
2000-10-04	19.94	20.75	19.94	20.44	310500
2000-10-05	20.50	20.50	19.94	20.13	204900
2000-10-06	20.13	20.69	20.00	20.56	267700
2000-10-09	20.81	21.13	20.69	21.13	304900
2000-10-10	21.25	21.44	20.75	21.00	245400
2000-10-11	20.88	20.94	20.19	20.31	216500
2000-10-12	21.31	21.31	20.19	20.38	313600
2000-10-13	20.38	20.50	20.19	20.25	265900
2000-10-16	20.25	20.25	19.75	20.00	370900
2000-10-17	19.81	20.00	19.81	19.88	111600
2000-10-18	19.81	20.00	19.69	20.00	475700
2000-10-19	20.00	20.94	19.81	20.94	366800
2000-10-20	20.81	21.38	20.38	20.81	282400
2000-10-23	21.00	22.25	20.88	22.00	358100
2000-10-24	22.06	22.50	21.56	21.88	331900
2000-10-25	21.25	21.75	21.13	21.38	331100
2000-10-26	21.13	21.75	21.13	21.50	344700
2000-10-27	21.31	22.06	21.31	21.81	176100
2000-10-30	22.00	22.13	21.75	22.06	189800
2000-10-31	22.00	22.81	22.00	22.56	254600
2000-11-01	22.50	22.63	22.31	22.56	245700
2000-11-02	22.38	22.88	22.38	22.69	159400
2000-11-03	22.56	23.19	22.56	23.06	204500
2000-11-06	23.19	23.50	22.88	23.06	221000
2000-11-07	23.00	23.25	22.81	23.00	127900
2000-11-08	23.00	23.19	22.91	23.06	180700
2000-11-09	23.00	23.00	22.50	22.88	106700
2000-11-10	22.56	22.88	21.88	22.06	132500
2000-11-13	22.25	22.44	21.25	21.94	301600
2000-11-14	22.19	22.38	21.94	22.13	165300
2000-11-15	22.31	22.31	21.69	21.94	148500
2000-11-16	21.81	22.25	21.81	21.94	339900
2000-11-17	21.88	22.38	21.75	22.00	147100
2000-11-20	22.19	22.25	21.75	21.94	131800
2000-11-21	23.00	24.25	22.63	23.50	570300
2000-11-22	23.94	24.31	22.81	23.38	256000
2000-11-24	23.38	23.38	22.69	22.69	47900
2000-11-27	22.94	23.13	22.31	22.63	159400
2000-11-28	22.69	23.50	22.06	22.31	218800
2000-11-29	22.50	22.75	22.13	22.38	132400
2000-11-30	22.06	23.63	21.25	23.31	267500
2000-12-01	23.56	23.88	23.38	23.44	252100
2000-12-04	23.44	23.65	22.50	22.67	306200
2000-12-05	22.98	23.25	22.92	23.07	495800
2000-12-06	23.31	23.38	22.92	22.92	267500
2000-12-07	22.92	23.76	22.92	23.37	183400
2000-12-08	23.52	24.29	23.51	24.10	250500
2000-12-11	24.08	24.23	23.83	23.90	191000
2000-12-12	23.80	23.80	22.50	23.06	306300
2000-12-13	23.06	23.30	22.54	23.01	351300
2000-12-14	23.24	23.68	22.99	23.48	234900
2000-12-15	23.23	23.23	22.54	22.59	480300
2000-12-18	22.80	23.70	22.78	23.08	180900
2000-12-19	23.24	23.50	22.88	22.99	217400
2000-12-20	23.00	23.00	22.37	22.58	255800
2000-12-21	22.50	23.10	22.50	23.01	219900
2000-12-22	22.90	23.81	22.90	23.68	281200
2000-12-26	23.68	23.99	23.51	23.85	162900
2000-12-27	23.61	24.00	23.61	24.00	171300
2000-12-28	24.50	25.34	24.20	25.13	431400
2000-12-29	24.90	25.27	24.48	25.27	572000
2001-01-02	20.20	20.35	19.30	19.53	862600
2001-01-03	19.59	20.11	19.35	19.89	489400
2001-01-04	19.89	19.89	19.50	19.78	579700
2001-01-05	19.66	19.79	19.31	19.45	500600
2001-01-08	19.50	19.60	18.85	19.17	461700
2001-01-09	19.17	19.53	19.05	19.53	418500
2001-01-10	19.53	20.45	19.53	20.24	627700
2001-01-11	20.20	20.20	19.81	20.10	405200
2001-01-12	20.19	20.19	19.55	19.94	253800
2001-01-16	20.00	20.00	19.58	19.99	286000
2001-01-17	19.99	21.25	19.95	20.87	696200
2001-01-18	20.80	20.95	20.46	20.74	439600
2001-01-19	20.55	20.82	20.50	20.71	380100
2001-01-22	20.74	20.97	20.56	20.76	329500
2001-01-23	20.76	21.39	20.70	21.12	458700
2001-01-24	21.32	21.32	20.76	20.86	413600
2001-01-25	20.76	20.84	20.31	20.49	410400
2001-01-26	20.41	20.49	20.07	20.24	307700
2001-01-29	20.50	21.21	20.50	20.80	514800
2001-01-30	20.92	21.00	20.82	21.00	334500
2001-01-31	21.00	21.00	20.00	20.99	497900
2001-02-01	20.99	21.82	20.94	21.54	417200
2001-02-02	21.50	21.75	21.01	21.27	230700
2001-02-05	21.27	21.74	21.27	21.62	148200
2001-02-06	21.75	21.97	21.45	21.78	415100
2001-02-07	21.78	22.30	21.78	21.90	480000
2001-02-08	22.14	22.98	22.09	22.50	355400
2001-02-09	22.55	23.34	22.55	22.92	287100
2001-02-12	22.68	24.05	22.50	23.74	556100
2001-02-13	23.58	24.41	23.40	23.81	535100
2001-02-14	23.72	23.72	22.71	23.05	453700
2001-02-15	22.93	23.48	22.92	23.25	646400
2001-02-16	23.26	23.60	23.26	23.48	337100
2001-02-20	23.38	24.17	23.38	23.93	664100
2001-02-21	23.94	24.60	23.90	24.26	685200
2001-02-22	24.26	24.49	23.25	23.46	385300
2001-02-23	23.50	23.78	22.80	23.68	412900
2001-02-26	23.68	24.37	23.68	23.99	318400
2001-02-27	24.10	24.24	23.96	24.06	309700
2001-02-28	24.06	24.74	24.00	24.35	295100
2001-03-01	24.35	24.35	23.28	23.75	598200
2001-03-02	23.60	24.45	23.52	24.06	241700
2001-03-05	24.06	24.50	24.00	24.35	301000
2001-03-06	24.15	24.30	23.76	24.27	308400
2001-03-07	24.12	24.25	23.51	23.92	345600
2001-03-08	24.05	24.35	23.96	24.21	122700
2001-03-09	24.18	24.18	23.30	23.77	155800
2001-03-12	23.75	23.75	23.41	23.45	183600
2001-03-13	23.45	23.50	23.00	23.49	266000
2001-03-14	23.56	23.56	22.87	22.94	136900
2001-03-15	22.94	23.15	22.90	23.15	331700
2001-03-16	23.00	23.23	22.99	23.10	319900
2001-03-19	22.92	23.49	22.80	23.39	309000
2001-03-20	23.33	24.57	23.31	23.50	465500
2001-03-21	23.50	23.50	22.80	22.88	208900
2001-03-22	22.88	23.20	21.90	22.46	198200
2001-03-23	22.40	23.56	22.24	23.47	163100
2001-03-26	23.47	23.77	22.98	23.64	231600
2001-03-27	23.63	23.85	23.15	23.81	217700
2001-03-28	23.75	23.79	23.25	23.68	288000
2001-03-29	23.68	23.68	22.97	22.98	407700
2001-03-30	23.22	23.75	23.22	23.67	162100
2001-04-02	23.67	24.07	23.34	23.50	170500
2001-04-03	23.40	23.40	22.55	22.74	119600
2001-04-04	22.90	23.75	22.90	23.75	282900
2001-04-05	23.75	24.45	23.34	24.25	339300
2001-04-06	24.05	24.20	23.75	24.15	204800
2001-04-09	24.20	24.99	24.15	24.60	244700
2001-04-10	24.75	25.49	24.30	25.09	368600
2001-04-11	24.99	24.99	24.37	24.65	148700
2001-04-12	24.65	24.90	24.43	24.63	168800
2001-04-16	24.87	24.93	24.40	24.81	215600
2001-04-17	24.95	25.10	24.75	25.10	205100
2001-04-18	25.00	25.49	25.00	25.27	398200
2001-04-19	25.27	25.35	24.80	25.20	412200
2001-04-20	25.18	25.28	24.95	25.20	260700
2001-04-23	25.20	25.85	25.20	25.49	459000
2001-04-24	25.49	25.80	25.43	25.56	310200
2001-04-25	25.69	25.75	25.60	25.68	140500
2001-04-26	25.70	25.86	25.50	25.79	152500
2001-04-27	25.80	26.04	25.80	26.01	228300
2001-04-30	26.00	26.26	25.95	25.99	206000
2001-05-01	25.84	25.88	25.45	25.86	223100
2001-05-02	25.98	25.98	25.52	25.87	184800
2001-05-03	25.90	25.91	25.38	25.65	165200
2001-05-04	25.30	25.80	25.28	25.79	135200
2001-05-07	25.85	26.23	25.85	26.10	247900
2001-05-08	26.00	26.50	25.94	26.42	262400
2001-05-09	26.42	27.09	26.42	26.96	348600
2001-05-10	27.34	28.00	27.01	27.74	455900
2001-05-11	27.74	27.95	27.54	27.73	309300
2001-05-14	27.73	27.80	27.10	27.58	197600
2001-05-15	27.59	27.67	27.31	27.50	269800
2001-05-16	27.60	28.25	27.55	28.18	314200
2001-05-17	27.91	27.95	27.57	27.71	256800
2001-05-18	27.75	27.98	27.05	27.55	376100
2001-05-21	27.80	27.95	27.61	27.84	291500
2001-05-22	27.84	28.05	27.40	27.84	222700
2001-05-23	27.95	28.10	27.55	27.62	319700
2001-05-24	27.60	27.77	27.54	27.61	182100
2001-05-25	27.60	27.76	27.38	27.41	140400
2001-05-29	27.51	27.71	27.35	27.70	376700
2001-05-30	27.71	27.95	27.61	27.65	192000
2001-05-31	27.65	27.89	27.50	27.71	101500
2001-06-01	27.60	27.80	27.59	27.59	88000
2001-06-04	27.75	28.00	27.68	27.88	102400
2001-06-05	27.88	28.15	27.87	27.91	207600
2001-06-06	27.99	28.09	27.81	27.98	279400
2001-06-07	28.00	28.30	28.00	28.26	512500
2001-06-08	28.25	28.25	27.55	27.64	189800
2001-06-11	27.94	27.99	27.70	27.86	240800
2001-06-12	27.95	27.95	26.55	26.83	481200
2001-06-13	26.83	27.14	26.70	26.75	346700
2001-06-14	26.75	26.77	26.40	26.60	204100
2001-06-15	26.84	28.35	26.62	27.99	688400
2001-06-18	27.95	28.08	27.75	27.82	294700
2001-06-19	27.70	28.05	27.66	27.93	250500
2001-06-20	27.94	28.24	27.91	28.24	222000
2001-06-21	28.24	28.45	28.00	28.11	379200
2001-06-22	28.11	28.16	27.61	27.70	144800
2001-06-25	27.97	27.99	27.51	27.55	265200
2001-06-26	27.50	28.40	27.50	28.30	229300
2001-06-27	28.20	28.31	27.75	28.00	275300
2001-06-28	27.99	28.19	27.70	27.87	350300
2001-06-29	27.99	28.90	27.65	28.90	358400
2001-07-02	28.90	29.32	28.50	29.27	279600
2001-07-03	28.94	29.48	28.68	29.10	204000
2001-07-05	29.35	29.45	29.00	29.33	182200
2001-07-06	29.33	29.33	28.70	28.82	179400
2001-07-09	28.75	29.14	28.68	28.74	151800
2001-07-10	28.54	28.85	28.35	28.57	196000
2001-07-11	28.57	28.75	28.10	28.38	256600
2001-07-12	28.13	29.09	28.13	29.06	302600
2001-07-13	28.75	29.50	28.70	29.27	348400
2001-07-16	29.02	30.00	29.02	29.52	360700
2001-07-17	29.27	29.90	29.23	29.75	374500
2001-07-18	29.40	30.25	29.39	30.08	408300
2001-07-19	30.07	30.50	29.80	30.27	325300
2001-07-20	30.10	30.39	29.60	29.70	637600
2001-07-23	29.45	30.65	29.45	30.53	546800
2001-07-24	30.55	31.00	30.31	30.76	1248200
2001-07-25	30.66	31.07	30.60	30.89	472900
2001-07-26	30.95	31.26	30.78	31.21	346500
2001-07-27	31.45	31.80	31.20	31.47	535300
2001-07-30	31.46	31.50	31.09	31.33	321400
2001-07-31	31.64	32.05	31.21	31.54	352500
2001-08-01	31.54	32.00	31.50	31.82	376200
2001-08-02	31.72	32.50	31.72	32.40	219800
2001-08-03	32.25	32.49	32.10	32.26	190500
2001-08-06	32.01	32.30	31.89	32.00	210100
2001-08-07	32.25	32.25	31.85	32.23	342700
2001-08-08	32.00	32.10	31.60	31.90	384200
2001-08-09	31.90	32.10	31.40	32.06	366400
2001-08-10	32.11	32.50	32.10	32.34	400700
2001-08-13	32.54	32.90	32.48	32.76	331100
2001-08-14	32.81	33.04	32.66	32.94	482200
2001-08-15	33.00	33.25	32.94	33.17	456200
2001-08-16	32.82	33.50	32.65	33.11	353600
2001-08-17	32.86	33.23	32.65	32.78	339600
2001-08-20	33.03	33.24	32.74	33.24	255800
2001-08-21	33.24	33.25	32.99	33.18	472200
2001-08-22	33.24	33.47	32.90	33.35	261600
2001-08-23	33.50	34.00	33.50	34.00	249100
2001-08-24	34.00	34.29	33.70	34.01	264500
2001-08-27	33.85	33.98	33.47	33.52	192800
2001-08-28	33.40	33.49	32.79	33.10	290900
2001-08-29	33.35	33.70	33.21	33.30	246200
2001-08-30	33.30	33.50	32.65	32.92	295100
2001-08-31	32.80	33.30	32.64	32.82	167700
2001-09-04	33.00	33.50	32.81	33.26	335800
2001-09-05	33.35	33.50	32.80	33.14	231000
2001-09-06	33.45	33.48	32.76	32.86	466500
2001-09-07	32.60	32.75	32.00	32.36	373100
2001-09-10	31.90	32.45	31.90	32.05	400900
2001-09-17	31.40	31.70	30.34	31.35	418600
2001-09-18	31.35	31.70	31.20	31.57	313300
2001-09-19	31.37	31.83	31.00	31.49	484200
2001-09-20	30.90	32.00	30.87	31.81	705200
2001-09-21	31.31	32.48	31.00	31.33	462800
2001-09-24	31.90	32.75	31.70	32.11	385300
2001-09-25	32.45	34.50	32.45	33.36	545100
2001-09-26	33.35	33.36	32.20	32.25	321300
2001-09-27	32.50	33.70	32.16	33.66	262300
2001-09-28	33.75	35.02	33.75	34.54	391400
2001-10-01	34.54	34.70	34.14	34.52	468600
2001-10-02	34.90	35.30	34.70	35.10	457000
2001-10-03	35.00	36.10	34.80	35.88	430600
2001-10-04	35.88	36.10	35.20	35.99	419700
2001-10-05	35.99	35.99	35.20	35.59	284500
2001-10-08	35.59	35.59	34.40	34.66	225700
2001-10-09	34.28	34.41	33.96	34.35	396000
2001-10-10	34.10	34.99	34.00	34.97	299100
2001-10-11	34.90	35.56	34.85	35.55	180700
2001-10-12	35.30	35.30	34.05	34.86	266900
2001-10-15	34.66	35.05	34.05	34.94	219600
2001-10-16	34.94	35.33	34.65	35.08	245600
2001-10-17	35.15	35.15	34.10	34.16	204100
2001-10-18	33.90	34.60	33.60	34.00	575100
2001-10-19	33.99	34.47	33.48	34.21	394900
2001-10-22	34.10	34.37	33.60	34.23	352200
2001-10-23	34.60	35.40	34.10	34.77	226300
2001-10-24	34.67	35.76	34.40	35.14	379200
2001-10-25	34.74	35.26	34.50	34.87	172300
2001-10-26	35.17	35.48	34.84	35.18	177700
2001-10-29	35.43	35.60	34.68	35.08	310000
2001-10-30	35.33	35.62	34.79	34.82	259000
2001-10-31	34.79	35.25	34.70	35.00	465700
2001-11-01	34.90	35.61	34.85	35.61	276500
2001-11-02	35.50	35.90	35.35	35.75	703600
2001-11-05	35.85	36.30	35.75	35.85	500400
2001-11-06	36.19	36.35	36.00	36.34	596000
2001-11-07	36.30	37.47	36.30	37.13	403100
2001-11-08	37.03	38.00	37.03	37.84	501500
2001-11-09	37.59	38.00	37.15	37.27	433700
2001-11-12	37.65	37.76	36.70	37.46	563700
2001-11-13	37.98	38.44	37.88	38.24	466500
2001-11-14	38.37	39.15	38.18	38.65	296300
2001-11-15	38.70	38.74	38.25	38.30	715900
2001-11-16	38.30	38.30	37.20	37.70	597000
2001-11-19	37.80	38.44	37.80	38.24	852300
2001-11-20	38.30	38.59	37.87	38.13	1285100
2001-11-21	38.50	39.00	38.32	38.54	215500
2001-11-23	38.54	38.70	38.44	38.65	86300
2001-11-26	38.40	39.40	38.35	39.16	219200
2001-11-27	39.06	39.32	38.44	38.74	252700
2001-11-28	38.70	38.95	38.45	38.90	195700
2001-11-29	38.91	39.45	38.40	39.40	218900
2001-11-30	39.25	39.53	38.95	39.52	267000
2001-12-03	39.54	40.15	39.25	39.80	379900
2001-12-04	39.90	40.11	39.64	40.06	200900
2001-12-05	40.54	41.07	40.54	41.07	482000
2001-12-06	41.15	41.24	40.50	40.77	347700
2001-12-07	40.80	40.94	40.10	40.90	271400
2001-12-10	40.70	41.10	39.40	39.80	224100
2001-12-11	40.00	40.85	40.00	40.62	351800
2001-12-12	40.73	40.90	40.44	40.66	349200
2001-12-13	40.50	41.10	39.70	40.07	358900
2001-12-14	40.20	41.00	39.60	40.74	387400
2001-12-17	40.74	41.15	40.49	40.62	263300
2001-12-18	40.70	41.59	40.70	41.41	598700
2001-12-19	41.21	41.50	40.95	41.14	478800
2001-12-20	41.39	41.54	41.00	41.22	414800
2001-12-21	41.22	41.68	40.94	41.49	575500
2001-12-24	41.64	42.08	41.35	42.08	146700
2001-12-26	42.15	42.65	42.05	42.19	230600
2001-12-27	42.10	42.49	42.02	42.19	353300
2001-12-28	42.05	42.22	41.90	41.94	259300
2001-12-31	41.95	41.95	41.24	41.58	539100
2002-01-02	41.12	41.35	40.57	41.15	553100
2002-01-03	41.15	41.80	41.00	41.74	474200
2002-01-04	41.50	42.25	41.50	42.02	463500
2002-01-07	42.02	42.06	41.59	41.72	182900
2002-01-08	41.47	42.35	41.47	42.09	366700
2002-01-09	42.05	42.97	42.05	42.62	344300
2002-01-10	43.00	43.83	42.33	43.39	744100
2002-01-11	43.49	43.68	43.23	43.24	690300
2002-01-14	43.20	43.55	43.20	43.23	462500
2002-01-15	43.25	43.90	43.23	43.55	459400
2002-01-16	43.85	43.89	43.00	43.16	409200
2002-01-17	43.15	43.88	42.75	43.74	450400
2002-01-18	43.10	44.25	43.10	44.21	501800
2002-01-22	44.65	44.78	44.25	44.68	293700
2002-01-23	44.68	44.99	44.68	44.91	310500
2002-01-24	44.92	46.26	44.56	45.65	578000
2002-01-25	45.55	46.08	45.10	45.64	390900
2002-01-28	45.20	46.25	45.00	45.99	760900
2002-01-29	45.75	46.00	45.16	45.32	428200
2002-01-30	45.32	45.35	43.50	44.95	692400
2002-01-31	44.96	46.15	44.87	46.01	534000
2002-02-01	45.61	45.98	45.10	45.33	465700
2002-02-04	45.35	45.44	44.68	45.09	623200
2002-02-05	44.90	45.65	44.85	45.16	655400
2002-02-06	44.40	45.99	44.40	45.86	796700
2002-02-07	45.65	46.50	45.62	46.03	566100
2002-02-08	46.03	46.66	45.40	46.60	542800
2002-02-11	46.95	47.00	46.70	46.95	482000
2002-02-12	46.95	47.10	46.32	47.01	436000
2002-02-13	47.00	47.79	46.80	47.00	518900
2002-02-14	46.53	47.19	46.46	46.74	372000
2002-02-15	46.74	46.94	46.15	46.55	357800
2002-02-19	46.35	46.90	46.30	46.37	277400
2002-02-20	46.10	47.10	46.08	47.00	575300
2002-02-21	47.01	47.10	46.20	46.38	313900
2002-02-22	45.95	46.82	45.90	46.57	377400
2002-02-25	46.57	47.40	46.57	47.30	362400
2002-02-26	47.25	47.80	46.96	47.55	297000
2002-02-27	47.55	47.97	47.40	47.73	243600
2002-02-28	47.73	47.99	46.95	47.40	306600
2002-03-01	47.40	47.75	47.36	47.59	329600
2002-03-04	47.95	48.19	47.35	48.12	673100
2002-03-05	48.12	48.51	47.85	48.16	321400
2002-03-06	48.40	48.40	47.80	48.04	457900
2002-03-07	48.04	48.15	47.10	47.19	348200
2002-03-08	47.55	48.60	47.39	48.37	353300
2002-03-11	48.37	48.45	47.50	48.02	427300
2002-03-12	48.50	48.50	47.25	47.66	370500
2002-03-13	47.60	47.84	47.28	47.37	163900
2002-03-14	47.35	47.75	47.34	47.67	153800
2002-03-15	47.99	48.50	47.88	48.36	384900
2002-03-18	47.95	48.95	47.90	48.68	196000
2002-03-19	49.15	49.95	49.15	49.56	529800
2002-03-20	49.74	50.13	49.20	49.26	257800
2002-03-21	49.26	49.73	48.80	49.39	233100
2002-03-22	49.20	49.20	48.09	48.23	391500
2002-03-25	48.63	48.67	47.35	47.38	438000
2002-03-26	46.00	47.15	44.75	45.25	1268800
2002-03-27	44.75	45.25	43.50	44.13	1520400
2002-03-28	44.15	46.41	44.10	46.26	650900
2002-04-01	46.63	46.85	45.25	46.06	400200
2002-04-02	46.01	46.01	44.57	45.55	507900
2002-04-03	45.60	45.62	44.11	44.39	438200
2002-04-04	44.40	44.40	42.75	43.65	930400
2002-04-05	44.00	45.14	43.75	44.82	309300
2002-04-08	43.60	44.90	43.60	44.63	252100
2002-04-09	44.66	45.39	44.66	45.24	224800
2002-04-10	45.38	45.95	44.32	44.85	511300
2002-04-11	44.85	44.85	43.85	43.99	431400
2002-04-12	43.80	44.98	43.60	44.75	298900
2002-04-15	44.75	44.98	44.14	44.25	228000
2002-04-16	44.30	44.50	42.99	43.35	518200
2002-04-17	43.44	43.56	42.10	42.42	443800
2002-04-18	43.00	43.50	41.35	43.21	846400
2002-04-19	44.00	44.10	43.21	43.48	362400
2002-04-22	43.50	43.64	43.28	43.34	330900
2002-04-23	43.09	43.97	43.09	43.62	355400
2002-04-24	43.60	43.90	43.40	43.46	300300
2002-04-25	43.06	43.20	42.30	43.15	596600
2002-04-26	43.19	43.80	43.05	43.09	262900
2002-04-29	43.00	43.32	42.56	42.70	298400
2002-04-30	43.35	43.88	43.15	43.88	301500
2002-05-01	43.80	44.53	43.44	44.41	384100
2002-05-02	44.80	45.30	44.56	45.09	406300
2002-05-03	45.09	45.09	43.95	44.17	345800
2002-05-06	43.95	44.40	43.84	43.89	541500
2002-05-07	44.14	44.59	44.13	44.32	221500
2002-05-08	44.50	45.30	44.50	45.02	275400
2002-05-09	44.98	45.85	44.98	45.25	288000
2002-05-10	45.35	45.35	44.58	44.75	274300
2002-05-13	44.80	45.40	44.72	45.26	187300
2002-05-14	45.50	45.68	45.20	45.38	345900
2002-05-15	45.45	46.48	45.41	46.07	295100
2002-05-16	46.30	46.51	45.85	45.88	280900
2002-05-17	45.89	46.15	45.70	46.06	160900
2002-05-20	45.95	46.14	45.35	45.38	152800
2002-05-21	45.38	45.77	45.00	45.02	359500
2002-05-22	44.50	45.10	44.41	44.77	397600
2002-05-23	44.90	45.85	44.90	45.80	254800
2002-05-24	45.80	46.09	45.70	45.85	272100
2002-05-28	45.80	45.80	45.12	45.50	128800
2002-05-29	45.52	46.00	45.52	45.84	116300
2002-05-30	45.83	45.87	44.65	44.87	252000
2002-05-31	45.12	45.57	45.05	45.24	282500
2002-06-03	45.20	45.45	44.90	45.11	211100
2002-06-04	45.10	45.40	44.31	44.52	274500
2002-06-05	44.45	44.75	44.01	44.43	216600
2002-06-06	44.45	44.73	44.03	44.19	127800
2002-06-07	44.19	44.23	43.35	43.79	226700
2002-06-10	43.80	44.10	43.79	43.86	166800
2002-06-11	44.00	44.42	43.35	43.57	179600
2002-06-12	43.57	43.85	43.20	43.57	195400
2002-06-13	43.50	43.54	42.56	42.75	200600
2002-06-14	42.00	42.57	41.85	42.43	280700
2002-06-17	42.68	43.46	42.60	43.45	216300
2002-06-18	42.85	43.00	42.35	42.40	455000
2002-06-19	42.40	42.50	41.36	41.65	584300
2002-06-20	41.15	41.60	39.53	40.37	647200
2002-06-21	39.75	39.91	39.12	39.62	665900
2002-06-24	39.30	40.15	39.26	39.81	400900
2002-06-25	39.82	40.09	38.34	38.35	522000
2002-06-26	38.10	39.40	37.26	38.90	505300
2002-06-27	39.40	39.63	38.35	38.82	388800
2002-06-28	38.86	39.65	38.65	38.89	685100
2002-07-01	38.69	39.25	37.84	37.98	757900
2002-07-02	38.00	38.54	37.20	37.40	376800
2002-07-03	37.40	37.41	35.80	36.02	523000
2002-07-05	36.40	37.96	36.36	37.65	114800
2002-07-08	37.65	38.25	36.76	37.00	304000
2002-07-09	37.01	38.04	36.47	36.51	429700
2002-07-10	36.51	38.05	35.69	35.78	392300
2002-07-11	35.60	37.01	35.43	36.45	608600
2002-07-12	36.45	37.20	36.05	36.27	189100
2002-07-15	36.30	36.30	34.20	35.72	411200
2002-07-16	35.52	35.93	34.73	35.30	252600
2002-07-17	35.55	36.20	35.14	35.68	254700
2002-07-18	36.25	36.60	34.89	35.04	334100
2002-07-19	35.02	35.03	33.76	33.99	289700
2002-07-22	34.12	34.30	33.02	33.46	403800
2002-07-23	33.55	34.40	33.13	33.37	346400
2002-07-24	33.20	34.83	33.05	34.75	378400
2002-07-25	35.00	37.23	34.85	36.78	534600
2002-07-26	36.73	37.18	36.31	36.84	231500
2002-07-29	37.09	38.90	37.09	38.70	341600
2002-07-30	38.95	39.39	38.10	38.57	367800
2002-07-31	38.57	39.45	38.25	38.89	301800
2002-08-01	38.00	38.53	37.73	38.09	354100
2002-08-02	38.09	38.09	36.75	37.17	250100
2002-08-05	37.95	38.70	37.94	38.53	709400
2002-08-06	39.15	40.93	39.07	40.44	494400
2002-08-07	40.94	41.50	40.17	40.99	416400
2002-08-08	41.01	43.19	40.90	42.80	603400
2002-08-09	43.15	43.98	43.12	43.66	619100
2002-08-12	43.41	44.20	43.06	43.90	430200
2002-08-13	44.05	44.80	43.87	44.12	318000
2002-08-14	44.35	45.49	43.86	45.42	390100
2002-08-15	45.02	46.03	45.02	46.03	488100
2002-08-16	46.03	46.50	45.50	46.02	558100
2002-08-19	46.00	46.99	45.90	46.93	341800
2002-08-20	46.68	46.68	45.40	46.02	559400
2002-08-21	45.94	46.23	45.51	46.09	408100
2002-08-22	46.15	47.20	46.05	47.02	280500
2002-08-23	46.95	46.95	46.18	46.32	250900
2002-08-26	46.33	47.17	46.03	46.93	215300
2002-08-27	46.98	47.05	45.91	45.94	248200
2002-08-28	45.90	45.90	44.93	45.43	349600
2002-08-29	45.20	45.80	44.92	45.25	267400
2002-08-30	45.25	45.94	45.25	45.46	181500
2002-09-03	45.30	45.30	44.61	44.75	318900
2002-09-04	45.10	45.99	44.90	45.99	381400
2002-09-05	45.22	46.24	44.90	45.72	405900
2002-09-06	45.75	46.59	45.75	46.12	307300
2002-09-09	46.25	46.99	45.32	46.60	251300
2002-09-10	46.61	47.19	46.50	46.94	312100
2002-09-11	47.19	47.20	46.85	46.98	140200
2002-09-12	46.96	46.99	45.86	45.92	170400
2002-09-13	45.75	46.60	45.70	46.59	296200
2002-09-16	46.34	46.99	46.00	46.80	170900
2002-09-17	46.90	47.17	46.03	46.11	234200
2002-09-18	46.00	46.25	45.22	45.89	215100
2002-09-19	45.50	46.07	44.93	44.93	243500
2002-09-20	44.95	45.75	44.93	45.68	351700
2002-09-23	45.61	45.61	44.50	44.90	312900
2002-09-24	44.65	44.90	44.22	44.32	228700
2002-09-25	44.70	45.24	44.40	45.09	346100
2002-09-26	45.50	45.68	44.94	45.68	304900
2002-09-27	45.68	46.22	44.60	44.63	251900
2002-09-30	44.63	45.70	43.16	45.06	601500
2002-10-01	45.31	46.88	44.85	46.70	373300
2002-10-02	46.70	46.89	45.25	45.78	410700
2002-10-03	46.28	46.78	46.01	46.43	519300
2002-10-04	46.43	46.55	45.25	45.90	405800
2002-10-07	46.00	46.90	45.55	45.58	340400
2002-10-08	45.69	47.49	45.40	46.60	453100
2002-10-09	46.60	46.60	44.75	44.86	437600
2002-10-10	44.00	46.01	43.90	45.90	541400
2002-10-11	46.35	48.28	46.35	47.59	417600
2002-10-14	47.15	48.80	47.15	48.74	401800
2002-10-15	49.25	50.12	49.25	49.75	594700
2002-10-16	49.74	49.75	48.00	48.27	394700
2002-10-17	45.00	46.41	44.88	46.41	1334800
2002-10-18	46.05	46.41	45.29	46.28	574700
2002-10-21	46.35	48.90	46.05	48.37	393100
2002-10-22	48.05	48.23	46.86	47.33	276600
2002-10-23	47.21	47.60	46.35	47.29	272900
2002-10-24	47.29	47.31	46.19	46.42	338600
2002-10-25	46.41	47.27	46.00	47.27	249600
2002-10-28	47.10	47.18	45.29	45.48	332500
2002-10-29	45.25	46.19	44.21	46.00	446900
2002-10-30	45.90	46.01	45.20	45.74	334700
2002-10-31	45.70	46.60	45.40	46.22	314300
2002-11-01	46.00	47.09	45.30	46.79	353300
2002-11-04	46.89	47.20	46.14	46.15	222800
2002-11-05	45.25	45.90	45.06	45.83	226000
2002-11-06	46.00	46.40	45.17	46.24	354200
2002-11-07	46.24	46.29	45.32	45.49	234400
2002-11-08	45.40	46.13	45.08	45.28	138300
2002-11-11	45.10	45.60	44.60	44.65	99600
2002-11-12	44.75	45.30	44.62	44.92	203200
2002-11-13	44.92	45.30	44.28	44.75	175600
2002-11-14	44.30	45.22	44.30	44.69	285700
2002-11-15	44.55	44.85	43.68	44.81	491200
2002-11-18	45.15	45.34	44.06	44.10	245000
2002-11-19	43.85	44.35	43.56	43.70	326500
2002-11-20	43.70	43.70	42.05	42.48	712500
2002-11-21	42.28	43.48	41.68	43.40	690100
2002-11-22	43.29	43.99	43.00	43.76	246000
2002-11-25	43.76	43.90	42.56	43.22	374600
2002-11-26	43.05	43.32	42.32	42.88	259000
2002-11-27	42.85	43.67	42.48	43.60	232200
2002-11-29	43.49	43.51	42.79	43.40	132200
2002-12-02	43.61	43.65	42.30	42.84	502700
2002-12-03	42.25	42.35	41.29	41.40	783100
2002-12-04	41.40	42.59	41.05	42.40	698100
2002-12-05	42.35	43.00	42.35	42.55	298000
2002-12-06	42.56	43.95	42.35	43.81	441400
2002-12-09	43.71	43.71	42.45	42.45	452600
2002-12-10	42.47	42.65	41.87	42.23	649800
2002-12-11	42.10	42.30	41.80	41.86	506300
2002-12-12	41.87	42.22	41.75	41.99	222400
2002-12-13	41.90	42.12	40.92	41.00	476900
2002-12-16	40.70	41.48	40.59	40.89	592600
2002-12-17	41.10	41.25	40.75	40.85	445400
2002-12-18	40.85	41.06	40.21	40.40	323600
2002-12-19	40.40	40.80	40.00	40.09	301500
2002-12-20	40.20	41.92	40.20	41.70	522700
2002-12-23	41.71	41.89	41.30	41.60	260700
2002-12-24	41.70	41.79	41.50	41.53	77900
2002-12-26	41.60	42.53	41.59	41.71	197000
2002-12-27	41.80	41.94	41.34	41.36	165900
2002-12-30	41.30	41.46	41.27	41.34	462900
2002-12-31	41.74	42.24	41.33	42.10	302100
2003-01-02	42.00	42.09	41.62	42.06	492200
2003-01-03	42.00	42.00	41.60	41.83	565100
2003-01-06	42.10	42.10	41.76	42.04	699900
2003-01-07	42.00	42.52	41.55	42.16	525300
2003-01-08	42.10	42.10	41.48	41.63	461800
2003-01-09	41.65	42.22	41.65	41.89	403900
2003-01-10	41.50	42.24	41.08	41.31	429700
2003-01-13	41.32	41.61	40.83	40.95	371900
2003-01-14	40.90	41.10	40.11	40.26	368500
2003-01-15	40.05	40.23	40.00	40.21	589200
2003-01-16	40.20	40.71	40.07	40.43	580000
2003-01-17	40.40	40.71	39.82	39.82	390600
2003-01-21	39.80	40.15	39.16	39.23	615600
2003-01-22	39.23	39.28	38.45	38.46	374500
2003-01-23	38.70	39.83	38.55	39.49	536400
2003-01-24	39.30	39.80	39.30	39.51	557200
2003-01-27	39.41	39.90	39.29	39.29	618200
2003-01-28	39.29	40.22	39.29	39.99	448100
2003-01-29	39.91	40.40	39.71	40.25	311400
2003-01-30	40.05	41.25	38.90	38.90	885700
2003-01-31	38.90	40.35	38.75	40.24	605000
2003-02-03	40.49	40.72	40.24	40.31	457000
2003-02-04	40.31	40.33	39.70	39.87	438400
2003-02-05	40.12	40.99	39.87	40.51	481600
2003-02-06	40.52	40.77	40.12	40.16	338400
2003-02-07	40.41	40.50	39.60	39.60	322300
2003-02-10	39.77	40.42	39.77	40.20	340300
2003-02-11	40.40	40.41	39.76	39.79	431500
2003-02-12	39.64	39.84	39.10	39.10	362000
2003-02-13	38.90	38.93	37.95	38.50	329200
2003-02-14	38.51	39.13	38.15	39.13	205300
2003-02-18	39.00	39.89	39.00	39.62	229700
2003-02-19	39.63	39.92	39.22	39.67	315600
2003-02-20	39.92	39.96	39.52	39.63	293600
2003-02-21	39.80	40.25	39.65	40.15	331700
2003-02-24	40.16	40.18	39.13	39.16	302300
2003-02-25	38.91	39.72	38.70	39.64	164700
2003-02-26	39.65	39.77	39.20	39.32	208400
2003-02-27	39.57	40.00	39.50	39.95	246300
2003-02-28	40.00	40.47	39.90	40.30	345700
2003-03-03	40.30	40.56	39.14	39.37	608800
2003-03-04	39.28	39.32	38.46	38.48	317700
2003-03-05	38.35	38.92	38.26	38.92	246100
2003-03-06	38.88	38.93	38.50	38.82	200800
2003-03-07	38.57	39.50	38.35	39.50	206500
2003-03-10	39.35	39.35	38.50	38.54	273000
2003-03-11	38.54	38.54	37.62	37.72	257200
2003-03-12	37.47	37.83	37.25	37.78	202000
2003-03-13	37.79	37.79	35.14	37.22	1173200
2003-03-14	37.15	37.75	36.95	37.65	522600
2003-03-17	37.50	38.84	37.21	38.84	331500
2003-03-18	38.91	38.95	38.25	38.73	309600
2003-03-19	38.73	39.15	38.59	39.01	302200
2003-03-20	39.02	39.02	38.24	38.35	740200
2003-03-21	38.40	39.95	38.27	39.87	649900
2003-03-24	39.80	39.80	38.92	39.29	596300
2003-03-25	39.42	40.06	39.20	39.78	469600
2003-03-26	39.83	40.01	39.26	39.70	273600
2003-03-27	39.70	39.97	39.10	39.61	242100
2003-03-28	39.50	40.10	39.50	40.01	406300
2003-03-31	39.90	40.70	39.46	40.13	710300
2003-04-01	40.13	40.93	40.00	40.46	465900
2003-04-02	40.71	41.14	40.50	40.72	522600
2003-04-03	40.62	41.29	40.45	40.82	492400
2003-04-04	41.00	41.58	40.95	41.20	266800
2003-04-07	41.70	42.54	41.35	41.40	386000
2003-04-08	41.30	42.26	41.30	41.91	448700
2003-04-09	41.87	42.40	41.55	41.55	403200
2003-04-10	41.80	42.48	41.80	42.27	439500
2003-04-11	42.50	42.91	42.09	42.38	269200
2003-04-14	42.73	43.61	42.63	43.46	369600
2003-04-15	43.46	43.91	42.97	43.32	440100
2003-04-16	43.32	43.55	42.64	42.75	683500
2003-04-17	42.70	43.00	42.29	42.96	462500
2003-04-21	42.92	43.02	42.18	42.26	631300
2003-04-22	42.27	43.17	41.85	42.94	945200
2003-04-23	42.89	43.71	42.80	43.48	270300
2003-04-24	43.48	43.69	43.21	43.35	284800
2003-04-25	43.32	43.63	43.32	43.41	290000
2003-04-28	43.41	44.64	43.30	44.30	263500
2003-04-29	44.15	44.52	44.02	44.28	316500
2003-04-30	44.20	44.47	43.92	44.01	334700
2003-05-01	44.02	44.55	43.47	44.42	321000
2003-05-02	44.32	44.90	44.30	44.82	232500
2003-05-05	44.77	45.06	44.66	44.87	219400
2003-05-06	44.60	44.80	44.19	44.25	364200
2003-05-07	44.00	44.93	44.00	44.55	230200
2003-05-08	44.10	44.48	44.09	44.14	175500
2003-05-09	44.20	44.64	44.15	44.45	249300
2003-05-12	44.50	44.92	44.35	44.75	273800
2003-05-13	44.75	44.94	44.56	44.62	208600
2003-05-14	44.70	44.79	44.35	44.64	277100
2003-05-15	44.60	45.18	44.40	45.18	274900
2003-05-16	45.13	45.35	44.73	45.04	301400
2003-05-19	44.90	44.90	44.46	44.47	237800
2003-05-20	44.50	44.78	44.37	44.51	225900
2003-05-21	44.51	45.10	44.47	45.08	261000
2003-05-22	44.98	45.53	44.95	45.34	209400
2003-05-23	45.33	45.84	45.23	45.71	186700
2003-05-27	45.60	46.10	45.48	46.08	227500
2003-05-28	46.08	46.78	46.00	46.49	245500
2003-05-29	46.43	46.46	45.89	46.05	323700
2003-05-30	46.40	47.00	46.31	46.97	270800
2003-06-02	47.00	47.71	46.90	47.61	292300
2003-06-03	47.36	47.40	46.70	47.14	262400
2003-06-04	47.05	48.41	46.98	48.35	356100
2003-06-05	48.46	48.46	47.60	47.98	238100
2003-06-06	48.10	48.45	47.39	47.70	232700
2003-06-09	47.70	47.70	46.64	46.79	341100
2003-06-10	47.00	47.22	46.64	47.16	176900
2003-06-11	47.35	47.35	46.84	47.10	224900
2003-06-12	46.99	47.36	46.92	47.27	184900
2003-06-13	47.00	47.19	46.43	46.74	234900
2003-06-16	46.74	47.14	46.49	47.12	274900
2003-06-17	47.00	47.05	46.48	46.66	424700
2003-06-18	46.65	47.05	46.41	46.55	420700
2003-06-19	46.55	46.58	45.90	45.91	370200
2003-06-20	45.81	46.00	45.74	45.86	535000
2003-06-23	45.86	45.86	45.23	45.41	247600
2003-06-24	45.16	45.70	45.16	45.55	284000
2003-06-25	45.45	45.55	44.73	44.90	402600
2003-06-26	44.50	44.87	44.30	44.84	319800
2003-06-27	44.79	45.04	44.35	44.35	334800
2003-06-30	44.60	45.20	44.41	44.80	452300
2003-07-01	44.80	45.30	44.50	45.30	315400
2003-07-02	45.25	45.75	45.25	45.56	358100
2003-07-03	46.10	46.79	46.00	46.49	265100
2003-07-07	46.74	47.20	46.74	46.91	390900
2003-07-08	46.90	47.43	46.80	47.35	251600
2003-07-09	47.25	47.60	46.77	47.06	362100
2003-07-10	47.06	47.37	46.76	47.12	368700
2003-07-11	47.11	47.90	47.11	47.58	238000
2003-07-14	47.59	48.00	47.37	47.44	300400
2003-07-15	47.44	47.99	47.40	47.73	294500
2003-07-16	47.63	48.10	47.62	48.10	384100
2003-07-17	47.50	47.53	45.95	45.97	828600
2003-07-18	45.98	46.60	45.51	46.30	423600
2003-07-21	46.31	46.31	45.19	45.23	266800
2003-07-22	45.40	45.55	44.83	45.22	342600
2003-07-23	45.40	45.50	44.85	45.28	207900
2003-07-24	45.28	45.69	45.03	45.17	225400
2003-07-25	45.59	46.31	45.36	46.07	271400
2003-07-28	46.07	46.48	46.00	46.00	243600
2003-07-29	46.01	46.06	45.04	45.04	244600
2003-07-30	45.20	45.54	44.90	45.04	261800
2003-07-31	45.29	45.29	44.40	44.40	467400
2003-08-01	44.40	44.50	43.38	43.70	376900
2003-08-04	43.20	43.30	42.43	43.03	501200
2003-08-05	43.13	43.13	42.45	42.45	230800
2003-08-06	42.46	43.66	42.30	43.32	383000
2003-08-07	43.39	43.40	42.95	43.07	241500
2003-08-08	43.20	43.40	42.90	43.30	242100
2003-08-11	43.50	43.55	42.95	43.05	285300
2003-08-12	43.00	43.00	42.41	42.74	379200
2003-08-13	42.99	43.20	42.62	42.74	542300
2003-08-14	42.45	42.91	42.25	42.79	465200
2003-08-15	42.89	42.94	42.50	42.90	112800
2003-08-18	43.15	43.49	42.99	43.27	195900
2003-08-19	43.60	43.75	43.25	43.44	324200
2003-08-20	43.40	43.74	43.37	43.39	285100
2003-08-21	43.50	44.04	43.43	43.57	253000
2003-08-22	43.90	44.03	43.20	43.22	224100
2003-08-25	43.00	43.10	42.75	42.82	172900
2003-08-26	42.62	42.90	42.30	42.75	260800
2003-08-27	42.75	42.78	42.35	42.46	192700
2003-08-28	42.46	42.68	41.92	42.54	214800
2003-08-29	42.40	42.86	42.30	42.70	176900
2003-09-02	42.90	43.66	42.71	43.66	293900
2003-09-03	43.56	43.80	43.34	43.41	358200
2003-09-04	43.41	43.41	42.85	43.25	414100
2003-09-05	43.15	43.39	42.80	42.88	226400
2003-09-08	42.83	43.14	42.59	42.73	226200
2003-09-09	42.50	42.58	42.12	42.13	209000
2003-09-10	42.13	42.20	41.80	42.13	556300
2003-09-11	42.05	42.33	42.05	42.15	596800
2003-09-12	42.17	42.35	42.10	42.17	290100
2003-09-15	42.00	42.00	41.48	41.77	651400
2003-09-16	41.77	41.77	41.20	41.59	450300
2003-09-17	41.65	41.86	41.52	41.59	405800
2003-09-18	41.74	42.05	41.55	41.94	424900
2003-09-19	41.79	42.21	41.53	42.14	471300
2003-09-22	41.84	41.87	41.53	41.70	177600
2003-09-23	41.45	41.85	41.10	41.57	347600
2003-09-24	41.52	41.75	40.86	40.86	341600
2003-09-25	40.91	41.07	40.57	40.57	292700
2003-09-26	40.58	40.72	39.93	39.96	286000
2003-09-29	39.97	40.39	39.97	40.22	368800
2003-09-30	40.00	40.50	39.89	40.14	387000
2003-10-01	40.25	40.57	40.00	40.57	344200
2003-10-02	40.70	41.25	40.48	41.05	350900
2003-10-03	41.15	41.92	41.07	41.47	460300
2003-10-06	41.37	41.96	41.37	41.73	308300
2003-10-07	41.60	42.19	41.60	42.12	276900
2003-10-08	42.21	42.21	41.63	41.63	255100
2003-10-09	41.70	41.80	41.02	41.15	330200
2003-10-10	41.25	41.52	40.99	41.20	272000
2003-10-13	41.40	41.53	41.20	41.25	139800
2003-10-14	41.26	41.26	41.00	41.03	274200
2003-10-15	41.03	41.44	40.93	41.00	255900
2003-10-16	40.85	40.86	39.05	39.29	1176700
2003-10-17	39.25	40.50	39.24	39.87	554100
2003-10-20	40.10	40.26	39.81	40.07	528100
2003-10-21	39.92	40.10	39.84	39.85	250900
2003-10-22	39.70	39.98	39.40	39.84	221500
2003-10-23	39.31	40.10	39.31	39.84	248200
2003-10-24	39.70	39.92	39.61	39.81	310700
2003-10-27	40.00	40.44	39.70	39.79	349900
2003-10-28	40.04	40.40	39.88	40.29	517700
2003-10-29	40.45	40.50	40.18	40.29	506800
2003-10-30	40.90	41.09	40.47	40.59	420400
2003-10-31	40.75	40.77	40.37	40.37	389800
2003-11-03	40.60	41.10	40.52	40.75	325200
2003-11-04	40.80	40.80	40.47	40.50	301100
2003-11-05	40.51	41.09	40.38	40.94	470100
2003-11-06	40.90	41.10	40.75	41.08	416100
2003-11-07	41.25	41.75	41.18	41.57	548500
2003-11-10	41.57	41.81	40.85	40.85	230600
2003-11-11	40.94	41.09	40.80	40.81	181100
2003-11-12	40.90	41.71	40.90	41.50	330300
2003-11-13	41.13	41.13	40.82	40.83	332700
2003-11-14	40.78	40.80	40.38	40.38	250300
2003-11-17	40.39	40.39	39.06	39.23	804100
2003-11-18	39.33	39.45	38.83	38.90	752400
2003-11-19	39.10	39.10	38.51	38.60	831300
2003-11-20	38.52	39.15	38.52	38.99	378700
2003-11-21	39.20	39.89	39.17	39.67	328100
2003-11-24	39.67	40.54	39.67	40.37	301000
2003-11-25	40.27	40.98	40.24	40.83	417500
2003-11-26	40.80	41.26	40.79	41.19	441000
2003-11-28	41.24	41.30	41.13	41.20	114100
2003-12-01	41.20	41.59	41.20	41.53	322800
2003-12-02	41.28	41.49	41.12	41.18	279500
2003-12-03	41.30	41.78	41.19	41.28	310100
2003-12-04	41.28	41.44	41.23	41.40	294800
2003-12-05	41.25	41.25	40.52	40.75	251400
2003-12-08	40.65	40.97	40.30	40.35	365600
2003-12-09	40.55	40.55	39.92	40.02	339600
2003-12-10	40.09	40.09	39.70	39.81	288800
2003-12-11	39.76	40.16	39.76	39.98	288200
2003-12-12	40.18	40.18	39.65	39.99	228500
2003-12-15	40.15	40.35	39.66	39.77	297700
2003-12-16	39.99	39.99	39.52	39.82	340100
2003-12-17	39.81	39.97	39.50	39.65	242800
2003-12-18	39.67	39.99	39.67	39.90	229900
2003-12-19	39.85	40.32	39.40	40.32	716000
2003-12-22	40.16	40.96	40.09	40.96	383300
2003-12-23	40.90	41.15	40.59	40.69	198800
2003-12-24	40.69	41.16	40.60	40.69	60500
2003-12-26	40.64	40.87	40.64	40.82	39900
2003-12-29	41.00	41.79	40.90	41.74	264700
2003-12-30	41.90	41.90	41.37	41.43	174500
2003-12-31	41.55	41.73	40.85	41.33	205800
2004-01-02	41.25	41.39	40.70	40.79	148500
2004-01-05	40.95	41.45	40.92	41.19	241400
2004-01-06	41.45	42.34	41.42	42.30	316100
2004-01-07	42.25	42.91	42.03	42.23	348400
2004-01-08	42.38	42.53	42.00	42.52	236900
2004-01-09	42.52	42.52	42.00	42.03	172300
2004-01-12	41.93	42.23	41.56	41.66	186600
2004-01-13	41.76	42.15	41.73	41.99	158100
2004-01-14	42.20	42.30	41.81	42.01	201800
2004-01-15	42.15	42.30	41.92	42.04	216100
2004-01-16	42.00	42.47	41.98	42.01	156900
2004-01-20	41.82	41.83	41.16	41.16	435200
2004-01-21	41.41	41.54	40.99	41.17	414300
2004-01-22	41.15	41.33	40.70	41.22	288000
2004-01-23	41.46	42.47	41.46	42.47	366700
2004-01-26	42.19	42.34	42.01	42.30	234000
2004-01-27	42.35	42.58	42.03	42.23	273600
2004-01-28	42.10	42.16	40.80	41.11	414800
2004-01-29	41.05	41.05	39.09	39.92	890400
2004-01-30	40.05	40.46	39.84	40.39	276500
2004-02-02	40.55	40.55	39.84	39.86	330500
2004-02-03	39.90	40.05	38.93	39.00	537300
2004-02-04	39.00	39.30	38.96	39.03	434300
2004-02-05	39.02	39.43	38.91	39.20	445700
2004-02-06	39.20	39.36	38.79	39.18	434000
2004-02-09	39.03	39.21	38.88	38.98	214500
2004-02-10	39.20	39.66	39.20	39.51	432200
2004-02-11	39.56	40.15	39.34	40.07	619600
2004-02-12	39.95	40.02	39.48	39.53	330600
2004-02-13	39.35	39.65	39.02	39.14	299100
2004-02-17	39.90	39.95	39.46	39.61	240600
2004-02-18	39.65	39.80	39.42	39.75	202400
2004-02-19	39.70	39.81	39.55	39.55	278800
2004-02-20	39.74	39.74	39.04	39.11	297600
2004-02-23	39.32	39.43	38.72	38.80	282400
2004-02-24	38.80	39.04	38.60	38.78	329600
2004-02-25	38.98	39.20	38.70	38.98	382600
2004-02-26	39.15	39.20	38.98	38.99	172400
2004-02-27	39.18	39.65	39.09	39.38	336100
2004-03-01	39.38	39.88	39.25	39.73	301300
2004-03-02	39.80	39.98	39.52	39.60	381700
2004-03-03	39.55	39.70	39.27	39.63	326200
2004-03-04	39.50	39.88	39.48	39.75	280900
2004-03-05	39.50	39.89	39.36	39.81	234900
2004-03-08	39.66	39.89	39.60	39.74	179200
2004-03-09	39.64	39.65	39.46	39.65	217700
2004-03-10	39.60	39.69	39.25	39.25	266200
2004-03-11	39.25	39.35	38.71	38.80	305100
2004-03-12	38.80	39.02	38.61	38.93	122600
2004-03-15	38.98	38.98	38.47	38.66	199500
2004-03-16	38.70	39.00	38.59	38.91	206300
2004-03-17	38.90	39.37	38.88	39.33	172200
2004-03-18	39.48	39.66	39.01	39.56	275900
2004-03-19	39.56	39.97	39.26	39.65	222200
2004-03-22	39.45	39.53	38.74	38.90	158400
2004-03-23	38.90	39.27	38.90	39.16	305900
2004-03-24	39.15	39.38	38.93	38.93	290200
2004-03-25	39.17	39.22	38.88	39.14	245800
2004-03-26	39.45	39.84	39.34	39.40	289100
2004-03-29	39.75	40.43	39.61	40.34	370300
2004-03-30	40.30	40.43	40.00	40.24	163400
2004-03-31	40.26	40.38	39.87	40.10	334800
2004-04-01	40.25	40.42	40.05	40.19	204600
2004-04-02	40.39	40.98	40.34	40.80	266800
2004-04-05	40.65	40.87	40.40	40.69	217700
2004-04-06	40.75	41.37	40.60	41.20	422100
2004-04-07	41.26	41.34	40.40	40.93	212200
2004-04-08	41.00	41.10	40.42	40.67	165000
2004-04-12	40.63	40.96	40.60	40.82	98100
2004-04-13	40.90	41.39	40.85	41.34	516100
2004-04-14	41.09	41.49	41.09	41.27	228300
2004-04-15	41.28	41.48	41.16	41.43	184300
2004-04-16	41.47	41.86	41.13	41.77	209900
2004-04-19	41.57	41.74	41.36	41.73	169500
2004-04-20	41.56	41.79	41.33	41.34	320600
2004-04-21	41.39	41.60	41.00	41.51	158000
2004-04-22	41.35	42.59	41.35	42.23	448500
2004-04-23	42.24	42.24	41.34	41.34	212700
2004-04-26	41.30	41.48	41.13	41.17	232200
2004-04-27	41.40	41.60	41.18	41.29	266400
2004-04-28	41.29	41.29	40.66	40.69	240300
2004-04-29	40.80	41.07	40.65	40.89	276900
2004-04-30	40.85	41.31	40.84	41.31	306500
2004-05-03	41.35	43.20	41.35	42.84	712400
2004-05-04	42.74	42.85	42.30	42.35	342700
2004-05-05	42.25	42.37	41.82	42.35	251500
2004-05-06	42.30	42.85	41.80	41.96	397000
2004-05-07	41.71	42.36	41.64	41.64	268500
2004-05-10	40.85	41.39	40.61	41.21	326200
2004-05-11	40.96	41.25	40.87	41.03	213200
2004-05-12	40.93	40.98	40.39	40.81	305500
2004-05-13	40.76	40.89	40.63	40.85	264600
2004-05-14	40.70	40.85	40.31	40.68	143200
2004-05-17	40.68	43.60	40.68	42.46	1103800
2004-05-18	42.70	43.25	42.21	42.39	330500
2004-05-19	42.70	43.09	42.40	42.48	1050500
2004-05-20	42.11	42.11	41.50	41.69	412200
2004-05-21	41.72	41.94	41.65	41.92	225600
2004-05-24	41.95	42.21	41.69	41.90	558800
2004-05-25	41.90	42.35	41.54	42.25	421100
2004-05-26	42.20	42.39	41.93	42.01	791800
2004-05-27	42.01	42.77	42.00	42.68	519200
2004-05-28	42.63	43.07	42.63	42.82	366600
2004-06-01	42.72	42.98	42.50	42.78	470100
2004-06-02	43.00	43.20	42.86	43.00	417900
2004-06-03	43.09	43.38	42.89	42.92	150200
2004-06-04	42.99	43.27	42.98	43.07	258000
2004-06-07	43.00	43.29	43.00	43.13	317100
2004-06-08	43.13	43.15	42.52	43.14	213700
2004-06-09	43.14	43.20	42.40	42.72	593100
2004-06-10	42.83	43.00	42.64	42.81	160500
2004-06-14	42.81	42.81	42.46	42.68	275800
2004-06-15	42.93	43.17	42.74	42.95	303100
2004-06-16	42.85	43.24	42.50	42.91	232500
2004-06-17	42.96	43.06	42.63	42.80	201800
2004-06-18	42.81	42.88	42.65	42.85	168500
2004-06-21	42.75	43.08	42.74	42.77	320100
2004-06-22	42.80	43.08	42.74	42.83	216000
2004-06-23	42.95	43.20	42.66	43.06	663700
2004-06-24	43.06	43.58	42.89	43.48	315700
2004-06-25	43.48	43.48	42.74	43.12	388100
2004-06-28	43.16	43.35	42.84	42.88	265100
2004-06-29	42.89	43.14	42.75	43.05	220200
2004-06-30	43.25	43.60	43.14	43.50	237900
2004-07-01	43.51	43.60	42.95	43.26	374100
2004-07-02	43.26	43.70	42.87	43.21	406500
2004-07-06	43.18	43.51	42.94	43.06	381600
2004-07-07	43.10	43.78	43.10	43.61	732600
2004-07-08	43.72	43.72	43.06	43.28	255500
2004-07-09	43.40	43.84	43.19	43.64	227200
2004-07-12	43.59	43.80	43.40	43.56	117800
2004-07-13	43.51	43.85	43.51	43.77	181200
2004-07-14	43.72	44.40	43.65	43.75	356200
2004-07-15	43.73	44.01	43.65	43.83	208000
2004-07-16	43.86	44.25	43.84	43.89	165200
2004-07-19	43.84	44.49	43.83	44.32	285700
2004-07-20	44.32	44.78	44.14	44.70	284100
2004-07-21	44.70	45.09	44.38	44.38	156900
2004-07-22	44.35	44.65	44.00	44.40	261000
2004-07-23	44.10	44.20	43.51	43.51	265600
2004-07-26	43.47	43.47	42.96	42.96	336800
2004-07-27	42.90	43.15	42.86	42.96	430200
2004-07-28	42.91	43.14	42.30	43.05	238600
2004-07-29	43.20	44.40	43.14	44.11	422100
2004-07-30	44.11	44.17	43.94	44.05	374000
2004-08-02	43.70	43.95	43.56	43.87	263800
2004-08-03	43.65	44.00	43.57	43.76	260000
2004-08-04	43.61	43.88	43.24	43.65	291600
2004-08-05	43.65	43.88	43.01	43.11	163300
2004-08-06	43.11	43.11	42.35	42.44	224200
2004-08-09	42.44	42.70	42.41	42.49	170600
2004-08-10	42.65	43.20	42.60	43.10	325200
2004-08-11	43.10	43.33	42.86	43.26	290700
2004-08-12	43.21	43.21	42.35	42.51	300500
2004-08-13	42.45	42.65	42.20	42.26	155400
2004-08-16	42.16	43.05	42.13	42.80	107400
2004-08-17	42.78	43.34	42.78	42.99	126300
2004-08-18	42.99	43.22	42.69	43.09	196500
2004-08-19	42.83	43.09	42.68	42.77	203900
2004-08-20	42.78	43.13	42.72	42.97	99500
2004-08-23	42.85	42.90	42.16	42.16	194200
2004-08-24	42.30	42.36	41.69	42.05	257500
2004-08-25	42.14	42.28	42.02	42.07	145600
2004-08-26	42.12	42.20	41.80	42.04	192800
2004-08-27	42.15	42.48	42.07	42.23	91500
2004-08-30	42.13	42.29	41.82	41.87	82800
2004-08-31	42.07	42.84	42.07	42.72	312700
2004-09-01	42.72	42.94	42.07	42.15	279000
2004-09-02	42.05	42.95	42.05	42.85	130800
2004-09-03	42.93	43.31	42.58	42.70	147800
2004-09-07	42.95	43.11	42.61	42.66	294000
2004-09-08	42.41	42.48	42.02	42.04	255700
2004-09-09	42.01	42.27	41.48	41.64	298400
2004-09-10	41.64	41.80	41.41	41.67	203400
2004-09-13	41.73	41.75	41.18	41.59	188600
2004-09-14	41.42	41.83	41.40	41.62	229300
2004-09-15	41.77	41.81	41.33	41.40	233900
2004-09-16	41.44	41.56	41.36	41.54	126400
2004-09-17	41.55	41.55	41.00	41.06	254200
2004-09-20	41.09	41.09	40.76	41.06	178000
2004-09-21	41.00	41.33	40.81	41.30	260700
2004-09-22	41.20	41.20	39.95	40.09	380500
2004-09-23	40.13	40.72	40.04	40.53	384100
2004-09-24	40.58	40.81	40.52	40.65	232100
2004-09-27	40.60	40.60	40.08	40.50	272800
2004-09-28	40.76	40.80	40.50	40.77	251900
2004-09-29	40.60	40.72	40.28	40.44	396100
2004-09-30	40.49	41.17	40.37	41.02	467700
2004-10-01	41.32	41.57	41.10	41.25	418200
2004-10-04	41.35	41.69	41.25	41.62	693400
2004-10-05	41.67	42.20	41.46	42.20	1163500
2004-10-06	42.20	42.20	41.56	41.69	414000
2004-10-07	41.71	41.86	41.08	41.08	372900
2004-10-08	41.09	41.55	40.57	41.30	343200
2004-10-11	41.20	41.30	40.98	41.04	140300
2004-10-12	41.00	41.02	40.47	40.68	236900
2004-10-13	40.68	40.89	40.23	40.35	230700
2004-10-14	40.60	40.60	40.24	40.41	216400
2004-10-15	40.46	40.46	40.04	40.20	245000
2004-10-18	40.09	40.40	39.89	40.36	188900
2004-10-19	40.46	40.83	40.42	40.62	292400
2004-10-20	40.55	40.61	40.08	40.53	218200
2004-10-21	40.48	40.50	39.91	40.18	374300
2004-10-22	40.25	40.36	39.94	40.02	159900
2004-10-25	39.79	40.06	39.55	39.83	325500
2004-10-26	39.95	40.88	39.85	40.81	291100
2004-10-27	40.60	41.45	40.55	41.32	245200
2004-10-28	41.35	41.40	36.02	37.92	2317800
2004-10-29	37.92	38.35	37.31	38.09	675900
2004-11-01	38.10	38.36	37.67	38.35	681300
2004-11-02	38.55	38.95	38.45	38.92	687600
2004-11-03	39.17	39.46	38.90	39.46	554100
2004-11-04	39.57	39.89	39.36	39.89	554100
2004-11-05	39.99	40.19	39.76	39.97	464500
2004-11-08	39.98	39.98	39.41	39.48	415100
2004-11-09	39.45	39.54	39.01	39.26	513000
2004-11-10	39.27	39.50	39.19	39.20	550900
2004-11-11	39.38	39.41	38.87	39.01	582900
2004-11-12	38.87	39.30	38.67	39.17	442700
2004-11-15	39.30	40.20	39.19	40.04	800600
2004-11-16	39.84	39.84	39.20	39.48	425200
2004-11-17	39.85	40.73	39.65	40.17	672300
2004-11-18	39.95	40.00	39.10	39.20	361300
2004-11-19	39.20	39.30	38.44	38.92	474800
2004-11-22	38.95	39.37	38.85	39.34	278800
2004-11-23	39.24	39.29	38.79	39.28	367700
2004-11-24	39.10	40.10	39.10	40.00	414600
2004-11-26	39.99	39.99	39.70	39.80	155500
2004-11-29	39.95	40.11	39.49	39.76	380000
2004-11-30	39.76	40.00	39.45	39.54	286700
2004-12-01	39.75	39.96	39.37	39.71	330100
2004-12-02	39.77	40.34	39.58	40.13	283500
2004-12-03	39.95	40.34	39.91	40.28	297500
2004-12-06	40.33	40.60	39.85	39.85	392000
2004-12-07	40.09	40.30	39.82	39.91	347300
2004-12-08	39.85	40.14	39.27	39.41	409300
2004-12-09	39.00	39.00	38.20	38.50	835200
2004-12-10	38.55	39.26	38.51	39.00	407700
2004-12-13	39.00	39.18	38.57	39.15	502200
2004-12-14	39.14	39.47	39.14	39.47	344300
2004-12-15	39.40	39.53	38.88	39.00	450000
2004-12-16	39.10	39.16	38.60	38.75	443500
2004-12-17	38.55	38.65	37.70	38.15	5571700
2004-12-20	38.20	38.39	38.00	38.20	990100
2004-12-21	38.30	38.35	37.87	38.23	620800
2004-12-22	38.13	38.30	38.00	38.01	522800
2004-12-23	38.18	38.24	37.92	37.95	445500
2004-12-27	37.95	38.10	37.90	37.98	298000
2004-12-28	37.93	38.00	37.37	37.81	470400
2004-12-29	37.88	37.91	37.59	37.74	296300
2004-12-30	37.90	37.94	37.33	37.70	347300
2004-12-31	37.67	37.77	37.27	37.33	334400
2005-01-03	37.61	37.61	36.89	36.95	481100
2005-01-04	37.00	37.10	36.85	36.86	400700
2005-01-05	36.76	37.33	36.70	36.93	559100
2005-01-06	36.98	37.33	36.96	37.20	436100
2005-01-07	37.45	37.45	36.93	37.09	249900
2005-01-10	36.87	36.91	36.49	36.52	490600
2005-01-11	36.60	36.99	36.25	36.71	585100
2005-01-12	36.91	37.06	36.45	36.99	436000
2005-01-13	37.00	37.05	36.60	36.67	331900
2005-01-14	36.85	36.99	36.54	36.82	238600
2005-01-18	36.85	37.43	36.70	37.18	417200
2005-01-19	37.10	37.16	36.28	36.36	373100
2005-01-20	36.42	36.42	36.11	36.25	385300
2005-01-21	35.80	36.53	35.79	35.98	403100
2005-01-24	35.92	36.01	35.15	35.27	584100
2005-01-25	35.28	35.78	35.05	35.44	556800
2005-01-26	35.50	35.88	35.19	35.61	639300
2005-01-27	36.40	39.48	36.33	38.33	1134800
2005-01-28	38.33	38.60	37.77	38.43	548100
2005-01-31	38.45	38.83	38.06	38.27	448500
2005-02-01	38.14	38.83	38.14	38.81	309000
2005-02-02	38.82	39.15	38.63	38.88	289300
2005-02-03	38.88	39.63	38.45	39.49	530300
2005-02-04	39.49	39.91	39.40	39.91	403400
2005-02-07	39.71	39.98	39.32	39.44	333900
2005-02-08	39.44	39.44	38.39	38.93	729300
2005-02-09	39.05	39.25	38.76	39.17	353400
2005-02-10	39.10	39.23	38.84	39.14	398500
2005-02-11	39.00	39.80	38.95	39.49	188200
2005-02-14	39.40	39.45	39.04	39.36	323400
2005-02-15	39.30	39.32	39.02	39.14	280800
2005-02-16	39.28	39.29	38.82	38.87	250500
2005-02-17	38.65	38.65	38.16	38.21	203600
2005-02-18	38.28	38.42	38.17	38.30	187600
2005-02-22	38.30	38.30	38.06	38.06	363000
2005-02-23	38.42	38.50	38.08	38.20	273300
2005-02-24	38.10	38.37	37.91	38.28	159300
2005-02-25	38.53	38.92	38.52	38.92	246100
2005-02-28	38.67	39.08	38.00	39.04	232200
2005-03-01	38.95	39.25	38.85	39.09	838600
2005-03-02	39.04	39.59	38.91	39.50	320100
2005-03-03	39.44	39.49	39.11	39.35	125000
2005-03-04	39.38	39.58	39.32	39.51	163700
2005-03-07	39.58	39.72	39.50	39.68	341600
2005-03-08	39.43	39.77	39.38	39.68	542400
2005-03-09	39.71	39.76	39.38	39.44	376000
2005-03-10	39.44	39.51	39.13	39.50	141600
2005-03-11	39.46	39.68	39.32	39.53	305700
2005-03-14	39.54	40.00	39.41	39.97	445500
2005-03-15	39.99	40.23	39.98	40.20	443700
2005-03-16	40.21	40.31	39.86	40.05	375900
2005-03-17	40.23	40.62	40.00	40.43	327600
2005-03-18	40.40	40.63	40.08	40.49	387300
2005-03-21	40.49	40.49	39.94	40.25	208600
2005-03-22	40.07	40.20	39.83	39.94	359600
2005-03-23	39.95	40.00	39.81	39.90	304400
2005-03-24	39.91	40.13	39.68	39.80	281400
2005-03-28	39.90	40.02	39.78	39.80	277000
2005-03-29	39.90	39.90	39.15	39.19	211300
2005-03-30	39.29	39.41	39.08	39.25	362400
2005-03-31	39.27	39.92	39.13	39.86	320700
2005-04-01	39.86	39.97	39.60	39.78	222200
2005-04-04	39.79	40.04	39.67	40.04	459400
2005-04-05	40.04	40.10	39.76	39.92	169300
2005-04-06	39.93	40.40	39.93	40.23	261400
2005-04-07	40.20	40.47	40.10	40.31	185000
2005-04-08	40.31	40.32	40.01	40.18	134000
2005-04-11	40.19	40.38	40.03	40.05	221000
2005-04-12	39.85	40.33	39.82	40.20	294700
2005-04-13	40.20	40.30	40.00	40.01	188300
2005-04-14	39.91	40.12	39.70	39.80	213900
2005-04-15	39.85	39.90	38.36	38.46	395600
2005-04-18	38.50	38.91	38.21	38.70	384400
2005-04-19	38.85	39.19	38.75	38.94	182500
2005-04-20	38.98	39.27	38.65	38.81	278700
2005-04-21	39.10	39.44	38.54	38.89	299600
2005-04-22	38.80	39.13	38.60	39.13	310200
2005-04-25	39.30	39.54	39.07	39.49	255100
2005-04-26	39.49	39.70	39.15	39.55	279400
2005-04-27	39.45	40.25	38.96	39.63	359600
2005-04-28	39.75	40.12	39.35	39.86	326400
2005-04-29	39.88	39.93	39.30	39.93	348500
2005-05-02	39.93	40.25	39.22	39.67	265300
2005-05-03	39.57	39.84	39.07	39.23	259700
2005-05-04	39.23	39.25	38.69	38.88	482600
2005-05-05	38.92	39.14	38.51	38.75	346100
2005-05-06	38.91	39.50	38.91	39.15	291100
2005-05-09	39.25	39.69	39.25	39.61	225700
2005-05-10	39.51	39.81	39.34	39.51	185100
2005-05-11	39.49	39.76	39.22	39.62	156400
2005-05-12	39.70	39.97	39.60	39.80	238100
2005-05-13	39.80	39.89	39.49	39.66	133700
2005-05-16	39.61	39.87	39.47	39.80	164500
2005-05-17	39.80	40.16	39.60	40.16	143600
2005-05-18	40.20	40.53	40.18	40.40	187900
2005-05-19	40.25	40.40	39.95	40.34	234300
2005-05-20	40.34	40.37	39.86	40.37	234400
2005-05-23	40.32	40.65	40.28	40.51	228400
2005-05-24	40.33	40.53	39.98	40.39	206600
2005-05-25	40.45	40.70	40.28	40.53	166600
2005-05-26	40.52	40.57	39.72	40.04	232300
2005-05-27	39.92	40.50	39.75	40.39	267700
2005-05-31	40.30	40.72	40.24	40.41	288800
2005-06-01	40.56	41.30	40.47	40.70	274700
2005-06-02	40.72	41.18	40.55	41.03	238000
2005-06-03	40.95	41.25	40.90	40.91	109100
2005-06-06	40.76	41.21	40.52	41.17	160300
2005-06-07	41.17	41.35	41.06	41.12	151300
2005-06-08	41.12	41.24	40.73	40.78	96600
2005-06-09	40.80	40.87	40.40	40.69	172800
2005-06-10	40.80	40.80	40.42	40.43	151700
2005-06-13	40.38	40.94	40.24	40.62	173200
2005-06-14	40.66	40.70	40.51	40.61	104800
2005-06-15	40.86	40.87	40.57	40.66	120800
2005-06-16	40.61	41.17	40.50	41.06	112900
2005-06-17	41.20	41.71	41.10	41.41	280500
2005-06-20	41.35	41.77	41.21	41.62	140000
2005-06-21	41.62	41.73	41.40	41.54	91200
2005-06-22	41.56	41.84	41.50	41.67	94600
2005-06-23	41.48	41.62	41.41	41.50	100500
2005-06-24	41.54	41.79	41.33	41.33	173800
2005-06-27	41.35	41.40	40.68	41.03	221600
2005-06-28	41.14	41.40	41.05	41.15	127500
2005-06-29	41.20	41.31	40.87	40.93	183600
2005-06-30	40.98	41.05	40.60	40.60	210900
2005-07-01	40.75	41.08	40.75	41.02	171400
2005-07-05	41.02	41.17	40.89	40.90	212000
2005-07-06	40.88	41.17	40.56	40.63	222300
2005-07-07	40.60	40.76	40.32	40.57	175700
2005-07-08	40.70	41.03	40.62	41.00	174200
2005-07-11	40.87	41.49	40.87	41.19	176400
2005-07-12	41.19	41.45	41.08	41.08	205500
2005-07-13	41.08	41.52	41.04	41.25	176900
2005-07-14	42.20	42.20	41.15	41.16	277800
2005-07-15	41.05	41.36	40.95	41.05	168900
2005-07-18	40.95	41.08	40.57	40.68	245200
2005-07-19	40.83	41.33	40.80	41.26	162400
2005-07-20	41.15	41.80	41.15	41.69	149100
2005-07-21	41.72	42.25	41.20	41.99	307400
2005-07-22	42.10	42.61	41.89	42.61	137500
2005-07-25	42.59	42.61	42.21	42.30	147400
2005-07-26	42.39	42.85	42.23	42.78	153600
2005-07-27	42.78	42.78	42.35	42.44	130100
2005-07-28	42.40	43.20	42.11	42.90	276600
2005-07-29	42.85	43.01	39.00	40.00	1366700
2005-08-01	40.00	40.00	38.77	39.39	513400
2005-08-02	39.36	39.45	39.15	39.35	303300
2005-08-03	39.20	39.33	38.90	39.20	414000
2005-08-04	38.80	39.09	38.60	39.00	220800
2005-08-05	39.06	39.20	38.66	38.79	158800
2005-08-08	38.90	38.95	38.45	38.57	238600
2005-08-09	38.61	38.89	38.55	38.73	242900
2005-08-10	38.98	39.29	38.77	38.77	182000
2005-08-11	38.74	39.39	38.63	39.37	177800
2005-08-12	39.12	39.12	38.42	38.81	218700
2005-08-15	38.80	39.25	38.80	39.21	157500
2005-08-16	39.21	39.21	38.56	38.72	172900
2005-08-17	38.82	39.06	38.70	38.83	133300
2005-08-18	38.44	38.50	38.15	38.19	133400
2005-08-19	38.20	38.75	38.14	38.75	179700
2005-08-22	39.55	39.55	38.61	39.12	158200
2005-08-23	39.04	39.12	38.67	38.72	154100
2005-08-24	38.76	39.39	38.69	39.10	168400
2005-08-25	39.01	39.01	38.75	38.93	145900
2005-08-26	38.83	38.90	38.55	38.59	149500
2005-08-29	38.59	39.04	38.50	39.04	132200
2005-08-30	39.07	39.30	38.85	39.18	132300
2005-08-31	39.39	39.74	39.10	39.74	166700
2005-09-01	39.50	39.70	38.84	39.29	197500
2005-09-02	39.35	39.48	38.92	39.22	129100
2005-09-06	39.37	39.47	39.20	39.39	123800
2005-09-07	39.54	39.75	39.16	39.75	88200
2005-09-08	39.70	39.95	39.49	39.68	154000
2005-09-09	39.69	39.91	39.34	39.70	170200
2005-09-12	39.50	39.99	39.45	39.90	159600
2005-09-13	39.60	39.61	38.90	39.13	113100
2005-09-14	39.15	39.46	39.01	39.36	74600
2005-09-15	39.62	39.78	39.39	39.56	137500
2005-09-16	39.58	39.99	39.58	39.93	259100
2005-09-19	39.85	39.91	39.19	39.66	213600
2005-09-20	39.89	39.91	39.02	39.17	191800
2005-09-21	39.07	39.07	38.63	38.80	98300
2005-09-22	38.70	39.12	38.67	38.90	93900
2005-09-23	38.94	39.73	38.64	39.15	250400
2005-09-26	39.00	39.78	39.00	39.59	226100
2005-09-27	39.60	39.89	38.26	39.75	296100
2005-09-28	39.77	39.77	38.94	39.28	125200
2005-09-29	39.25	39.59	39.02	39.52	164600
2005-09-30	39.44	40.18	39.44	40.16	173100
2005-10-03	39.96	39.96	38.26	38.33	486100
2005-10-04	38.50	38.90	38.50	38.63	156000
2005-10-05	38.62	38.63	38.05	38.08	208800
2005-10-06	38.12	38.31	37.52	38.00	216200
2005-10-07	38.01	38.94	37.81	38.69	225700
2005-10-10	38.69	39.39	38.60	39.01	260000
2005-10-11	39.00	39.29	38.51	38.61	163000
2005-10-12	38.56	38.81	38.25	38.63	181000
2005-10-13	38.64	39.13	38.50	38.97	194800
2005-10-14	39.00	39.18	38.60	38.94	195500
2005-10-17	39.04	39.54	38.40	38.96	258400
2005-10-18	39.06	39.42	38.93	38.93	152100
2005-10-19	38.78	39.35	38.56	39.20	176700
2005-10-20	39.24	39.25	38.73	38.75	214600
2005-10-21	38.85	39.25	38.42	38.92	167600
2005-10-24	39.00	39.14	38.52	38.91	167900
2005-10-25	38.79	39.39	38.73	39.09	154300
2005-10-26	39.09	39.59	38.67	39.35	176400
2005-10-27	39.31	39.32	34.31	34.75	1419700
2005-10-28	34.75	35.20	34.00	34.44	768500
2005-10-31	34.44	34.64	33.25	33.33	769400
2005-11-01	33.01	33.95	33.01	33.68	549300
2005-11-02	33.93	34.24	33.62	33.70	613700
2005-11-03	33.84	33.91	33.57	33.73	377700
2005-11-04	33.65	33.75	33.45	33.57	263700
2005-11-07	34.03	34.20	33.48	33.59	457400
2005-11-08	33.55	33.82	33.48	33.55	352400
2005-11-09	33.65	33.87	32.74	32.89	467900
2005-11-10	32.89	33.69	32.78	33.62	549000
2005-11-11	33.57	33.69	33.42	33.50	291800
2005-11-14	33.54	33.57	33.28	33.36	202400
2005-11-15	33.30	33.84	33.12	33.47	296300
2005-11-16	33.56	33.56	33.03	33.29	350600
2005-11-17	33.11	33.17	32.53	33.15	436800
2005-11-18	33.25	33.62	33.18	33.47	226500
2005-11-21	33.55	33.75	33.00	33.38	217800
2005-11-22	33.20	33.41	33.09	33.24	254800
2005-11-23	33.06	33.38	33.06	33.23	186300
2005-11-25	33.09	33.26	33.01	33.23	90900
2005-11-28	33.23	33.28	32.79	33.02	255100
2005-11-29	33.12	33.47	32.80	32.91	212200
2005-11-30	32.86	32.94	32.33	32.43	404600
2005-12-01	32.43	33.03	32.43	33.01	399200
2005-12-02	32.87	32.99	32.60	32.70	260900
2005-12-05	32.61	32.62	31.83	32.11	492000
2005-12-06	32.11	32.50	31.89	32.05	549400
2005-12-07	32.14	32.17	31.69	31.83	330600
2005-12-08	31.82	31.90	31.15	31.33	476500
2005-12-09	31.33	31.77	31.30	31.69	309400
2005-12-12	31.69	32.20	31.48	31.58	289000
2005-12-13	31.58	31.89	31.42	31.59	334900
2005-12-14	31.54	31.87	31.00	31.28	427900
2005-12-15	31.24	31.24	31.00	31.11	376900
2005-12-16	31.12	31.40	30.50	30.51	727200
2005-12-19	30.52	30.92	30.27	30.64	341900
2005-12-20	30.68	30.86	30.27	30.35	364500
2005-12-21	30.41	30.84	30.41	30.64	275800
2005-12-22	30.61	30.61	30.20	30.29	369400
2005-12-23	30.27	30.75	29.99	30.47	471700
2005-12-27	30.47	30.54	30.15	30.30	423000
2005-12-28	30.22	30.43	30.19	30.35	252100
2005-12-29	30.49	30.55	29.70	30.11	308400
2005-12-30	29.96	30.33	29.96	30.14	268500
2006-01-03	30.35	30.84	30.32	30.82	548600
2006-01-04	30.79	31.27	30.76	31.02	530200
2006-01-05	31.00	31.27	30.93	31.25	305200
2006-01-06	31.39	31.56	31.11	31.37	250800
2006-01-09	31.47	31.48	30.93	31.15	266900
2006-01-10	31.05	31.27	30.91	31.22	253300
2006-01-11	31.15	31.38	31.13	31.19	290600
2006-01-12	31.13	31.26	30.76	30.86	346900
2006-01-13	30.91	31.29	30.87	31.12	196400
2006-01-17	31.12	31.12	29.45	29.46	877200
2006-01-18	29.46	29.90	29.34	29.55	515300
2006-01-19	29.61	29.67	29.24	29.28	329300
2006-01-20	29.30	29.34	29.10	29.10	316700
2006-01-23	29.15	29.34	28.77	28.80	568600
2006-01-24	28.80	28.80	28.00	28.40	1097100
2006-01-25	28.65	28.78	28.41	28.61	618200
2006-01-26	28.30	28.31	27.09	27.20	1284400
2006-01-27	27.34	27.97	27.32	27.79	840000
2006-01-30	27.50	27.55	27.15	27.31	727500
2006-01-31	27.34	27.34	26.57	26.78	933200
2006-02-01	26.73	26.76	26.42	26.64	576200
2006-02-02	26.59	26.80	26.37	26.50	722700
2006-02-03	26.45	26.50	26.18	26.23	467600
2006-02-06	26.19	26.39	26.07	26.27	617600
2006-02-07	26.29	26.43	26.20	26.38	438700
2006-02-08	26.48	26.89	26.40	26.51	588300
2006-02-09	26.55	26.79	26.26	26.30	496100
2006-02-10	26.30	26.33	26.12	26.21	221100
2006-02-13	26.21	26.40	26.15	26.17	221400
2006-02-14	26.16	26.61	26.05	26.58	352800
2006-02-15	26.55	26.59	26.32	26.35	209600
2006-02-16	25.75	26.00	25.50	25.76	431600
2006-02-17	25.77	25.87	25.60	25.76	275000
2006-02-21	25.57	25.86	25.53	25.59	442200
2006-02-22	25.51	25.73	25.51	25.65	241200
2006-02-23	25.60	25.70	25.45	25.50	450300
2006-02-24	25.51	25.51	24.92	25.10	549500
2006-02-27	25.20	25.34	24.91	24.98	463600
2006-02-28	24.98	25.14	24.76	24.77	402400
2006-03-01	24.77	25.00	24.70	24.99	434000
2006-03-02	24.99	25.29	24.78	25.25	749700
2006-03-03	25.25	25.37	24.73	24.84	422300
2006-03-06	24.93	24.94	24.50	24.85	600100
2006-03-07	24.75	24.80	24.44	24.60	267400
2006-03-08	24.55	24.56	24.03	24.12	581500
2006-03-09	24.15	24.18	23.95	24.11	609200
2006-03-10	24.11	24.25	23.67	23.89	676900
2006-03-13	24.07	24.90	23.88	24.31	937200
2006-03-14	24.35	24.40	23.92	24.34	557200
2006-03-15	24.42	24.58	24.15	24.37	465500
2006-03-16	24.35	24.38	23.73	24.04	595300
2006-03-17	24.05	24.37	23.95	24.05	521500
2006-03-20	24.19	24.19	23.67	23.72	334600
2006-03-21	23.74	23.92	23.68	23.77	255500
2006-03-22	23.77	24.17	23.58	23.70	462100
2006-03-23	23.70	25.31	23.35	25.06	1549700
2006-03-24	25.16	25.44	24.60	25.01	945800
2006-03-27	25.37	26.07	25.32	25.92	707200
2006-03-28	26.10	26.76	26.01	26.46	878500
2006-03-29	26.45	26.66	25.90	26.06	668800
2006-03-30	26.22	26.40	26.10	26.40	273800
2006-03-31	26.48	26.58	26.07	26.17	593800
2006-04-03	26.65	26.65	25.93	26.01	501100
2006-04-04	26.01	26.07	25.90	26.05	576500
2006-04-05	26.11	26.24	25.71	25.79	462400
2006-04-06	25.85	25.89	25.45	25.54	275000
2006-04-07	25.76	25.81	25.46	25.60	321100
2006-04-10	25.65	25.69	25.50	25.62	339400
2006-04-11	25.72	25.73	25.20	25.32	300400
2006-04-12	25.43	25.95	25.43	25.94	457300
2006-04-13	25.94	25.96	25.45	25.52	227400
2006-04-17	25.65	25.79	25.29	25.38	400700
2006-04-18	25.40	25.51	25.19	25.50	355900
2006-04-19	25.48	26.06	25.47	26.04	705900
2006-04-20	26.05	26.22	26.00	26.09	252300
2006-04-21	26.22	26.22	25.85	25.90	338500
2006-04-24	25.75	25.76	25.26	25.69	630400
2006-04-25	25.69	25.85	25.00	25.15	841900
2006-04-26	24.90	25.00	23.97	24.01	1049100
2006-04-27	23.85	23.95	23.52	23.58	1000900
2006-04-28	23.49	23.99	23.40	23.84	708500
2006-05-01	24.34	24.34	23.44	23.50	658900
2006-05-02	23.58	23.65	23.28	23.38	531800
2006-05-03	23.46	23.50	23.07	23.15	434300
2006-05-04	23.65	24.45	23.60	24.12	799500
2006-05-05	24.12	24.13	23.84	23.96	409500
2006-05-08	24.08	24.35	23.81	23.85	330000
2006-05-09	23.84	23.90	23.43	23.50	570400
2006-05-10	23.50	23.56	23.22	23.39	277500
2006-05-11	23.46	23.53	23.10	23.20	509100
2006-05-12	23.20	23.26	22.81	22.86	691300
2006-05-15	22.86	23.00	22.67	22.80	377100
2006-05-16	22.80	22.92	22.65	22.91	576300
2006-05-17	22.91	23.18	22.65	22.82	425100
2006-05-18	22.40	22.46	22.01	22.10	480300
2006-05-19	22.15	22.30	22.02	22.20	384100
2006-05-22	22.10	22.30	22.07	22.12	480600
2006-05-23	22.25	22.30	21.79	21.79	538500
2006-05-24	21.89	22.01	21.66	21.97	407300
2006-05-25	22.08	22.11	21.79	22.00	445900
2006-05-26	22.07	22.24	21.83	21.89	173700
2006-05-30	21.89	21.89	21.33	21.36	519900
2006-05-31	21.41	21.78	21.36	21.49	547000
2006-06-01	21.50	21.88	21.49	21.57	567300
2006-06-02	21.57	21.63	21.38	21.55	616000
2006-06-05	21.60	21.68	21.40	21.43	370500
2006-06-06	21.55	21.55	21.12	21.24	411700
2006-06-07	21.31	21.54	21.25	21.52	854700
2006-06-08	21.49	21.50	21.16	21.35	544200
2006-06-09	21.45	21.45	21.34	21.37	293500
2006-06-12	21.41	21.44	21.27	21.36	496500
2006-06-13	21.32	21.49	21.15	21.20	347600
2006-06-14	21.26	21.28	21.02	21.15	462000
2006-06-15	21.15	21.42	21.12	21.34	318400
2006-06-16	21.38	21.45	21.06	21.08	397100
2006-06-19	21.05	21.20	20.70	20.73	531800
2006-06-20	20.77	21.28	20.77	20.92	343300
2006-06-21	20.90	21.32	20.90	21.13	245200
2006-06-22	21.08	21.19	20.87	20.94	273000
2006-06-23	20.96	21.15	20.69	20.95	273600
2006-06-26	20.95	21.11	20.83	21.00	212800
2006-06-27	21.05	21.30	20.95	21.20	306000
2006-06-28	21.15	21.21	20.90	20.99	237900
2006-06-29	21.07	21.39	20.95	21.37	263600
2006-06-30	21.46	21.93	17.48	17.48	5454000
2006-07-03	17.23	17.28	14.82	15.02	2445200
2006-07-05	15.03	15.41	14.90	14.98	2762200
2006-07-06	14.97	14.97	14.32	14.49	1968100
2006-07-07	14.60	14.64	14.09	14.13	1003000
2006-07-10	14.13	14.31	14.04	14.09	743400
2006-07-11	14.12	14.82	14.08	14.75	1332000
2006-07-12	14.71	14.93	14.58	14.64	1084300
2006-07-13	14.65	14.70	14.30	14.37	688700
2006-07-14	14.39	14.46	14.16	14.32	833400
2006-07-17	14.40	14.64	14.35	14.57	675000
2006-07-18	14.62	14.73	14.45	14.54	649900
2006-07-19	14.54	14.84	14.52	14.70	611900
2006-07-20	14.70	14.78	14.32	14.33	568500
2006-07-21	14.33	14.33	13.66	13.69	1225300
2006-07-24	13.98	13.98	12.98	13.57	1644300
2006-07-25	13.58	13.85	13.50	13.68	654400
2006-07-26	13.61	13.75	13.26	13.75	1159900
2006-07-27	15.00	16.89	14.60	15.87	3195200
2006-07-28	16.01	17.39	16.01	17.05	1823600
2006-07-31	17.05	17.07	16.81	17.00	1111500
2006-08-01	16.97	17.06	16.85	16.85	750700
2006-08-02	16.94	16.95	16.58	16.72	820800
2006-08-03	16.65	16.96	16.35	16.89	587700
2006-08-04	17.00	17.00	16.42	16.65	534200
2006-08-07	16.60	16.68	16.40	16.54	714800
2006-08-08	16.61	16.96	16.49	16.51	504700
2006-08-09	16.66	16.74	16.03	16.26	628300
2006-08-10	16.20	16.80	16.14	16.70	525500
2006-08-11	16.62	16.62	16.37	16.52	406100
2006-08-14	16.67	17.10	16.51	16.82	508000
2006-08-15	17.03	17.24	16.95	17.22	453800
2006-08-16	17.33	17.71	17.30	17.68	639400
2006-08-17	17.31	17.39	17.10	17.13	470700
2006-08-18	17.14	17.43	16.92	17.39	278600
2006-08-21	17.31	17.43	17.10	17.27	436500
2006-08-22	17.22	17.75	17.17	17.39	414100
2006-08-23	17.49	17.65	16.68	16.81	486400
2006-08-24	16.88	17.32	16.85	17.20	282300
2006-08-25	17.20	17.41	16.96	17.04	302300
2006-08-28	16.96	17.73	16.92	17.71	425600
2006-08-29	17.67	17.96	17.41	17.88	554700
2006-08-30	17.81	18.13	17.42	17.97	378600
2006-08-31	18.11	18.15	17.88	17.92	371400
2006-09-01	18.02	18.03	17.57	17.70	200600
2006-09-05	17.61	17.92	17.35	17.79	452900
2006-09-06	17.70	17.70	17.26	17.38	329400
2006-09-07	17.25	17.57	17.05	17.17	266700
2006-09-08	17.10	17.32	16.81	17.28	198100
2006-09-11	17.12	17.20	16.81	17.20	337400
2006-09-12	17.25	18.09	17.20	17.95	371400
2006-09-13	17.89	18.05	17.53	17.63	280200
2006-09-14	17.51	17.83	17.46	17.70	204100
2006-09-15	17.80	17.83	17.25	17.53	406400
2006-09-18	17.44	17.97	17.35	17.87	296200
2006-09-19	17.82	17.82	17.09	17.51	355000
2006-09-20	17.54	18.14	17.54	18.11	328800
2006-09-21	18.11	18.15	17.50	17.60	347900
2006-09-22	17.49	17.64	17.25	17.62	200500
2006-09-25	17.62	18.10	17.50	17.96	275400
2006-09-26	18.00	18.13	17.48	17.68	333200
2006-09-27	17.68	17.90	17.64	17.73	250700
2006-09-28	17.78	17.86	17.49	17.50	353000
2006-09-29	17.44	17.77	17.10	17.10	591300
2006-10-02	17.09	17.63	17.00	17.28	537900
2006-10-03	17.19	17.88	17.19	17.76	536100
2006-10-04	17.70	17.92	17.46	17.68	347000
2006-10-05	17.67	18.03	17.53	17.88	367100
2006-10-06	17.88	18.13	17.70	18.01	272200
2006-10-09	17.88	18.75	17.87	18.62	443800
2006-10-10	18.67	18.90	18.50	18.70	280100
2006-10-11	18.60	18.65	18.03	18.21	274600
2006-10-12	20.50	21.76	20.40	21.29	2251300
2006-10-13	21.15	21.75	20.98	21.75	1431700
2006-10-16	21.29	22.00	21.28	21.90	622000
2006-10-17	21.70	21.79	21.35	21.60	1003000
2006-10-18	21.70	22.35	21.70	21.96	803900
2006-10-19	22.01	22.50	21.73	22.14	471100
2006-10-20	22.24	22.32	21.88	22.05	421600
2006-10-23	22.05	22.35	21.82	22.06	349400
2006-10-24	22.07	22.18	21.77	21.89	446400
2006-10-25	22.01	22.07	21.60	22.01	438800
2006-10-26	22.30	22.45	21.57	21.78	768600
2006-10-27	21.73	22.23	21.73	22.00	626300
2006-10-30	21.99	22.89	21.66	22.75	619200
2006-10-31	22.73	22.95	22.37	22.67	452800
2006-11-01	22.80	23.00	22.40	22.53	611200
2006-11-02	22.53	22.70	22.11	22.22	498900
2006-11-03	22.27	22.64	22.10	22.44	394200
2006-11-06	22.47	22.80	22.43	22.57	321000
2006-11-07	22.55	22.88	22.30	22.74	366700
2006-11-08	22.58	23.86	22.46	23.52	873300
2006-11-09	23.60	23.60	23.26	23.44	431900
2006-11-10	23.30	24.04	23.30	23.89	554400
2006-11-13	23.91	24.52	23.82	24.37	917900
2006-11-14	24.46	24.71	24.06	24.50	849000
2006-11-15	24.56	25.05	24.51	25.00	755900
2006-11-16	24.89	25.00	24.63	24.88	400700
2006-11-17	24.88	24.95	24.53	24.87	299500
2006-11-20	24.96	25.00	24.63	24.99	324800
2006-11-21	24.93	24.99	23.65	24.06	975400
2006-11-22	24.16	24.66	24.07	24.59	318000
2006-11-24	24.41	24.67	24.12	24.56	84200
2006-11-27	24.45	24.65	23.60	23.75	497500
2006-11-28	23.76	24.06	23.55	23.98	339100
2006-11-29	24.20	24.73	24.13	24.51	360800
2006-11-30	24.49	24.79	24.20	24.62	425600
2006-12-01	24.55	24.75	24.31	24.64	572300
2006-12-04	24.60	25.20	24.50	25.00	411000
2006-12-05	25.13	25.24	24.80	25.10	405800
2006-12-06	25.05	25.77	24.99	25.59	471100
2006-12-07	25.59	25.59	24.92	24.96	413300
2006-12-08	24.90	25.21	24.56	24.99	451000
2006-12-11	25.00	25.25	24.94	24.99	628000
2006-12-12	24.90	25.05	24.70	24.99	350200
2006-12-13	25.18	25.32	24.87	24.99	622900
2006-12-14	25.01	25.10	24.65	24.81	484000
2006-12-15	24.76	24.81	23.87	23.88	1328700
2006-12-18	23.95	24.44	23.77	23.99	470300
2006-12-19	23.80	23.84	23.25	23.50	752000
2006-12-20	24.10	25.10	24.10	24.17	1119800
2006-12-21	24.10	24.39	24.04	24.04	862600
2006-12-22	24.08	24.09	23.55	23.84	525700
2006-12-26	23.85	24.20	23.81	24.06	403400
2006-12-27	24.23	24.76	23.97	24.71	1401500
2006-12-28	24.71	25.34	24.70	25.16	573800
2006-12-29	25.10	25.26	25.01	25.20	587100
2007-01-03	25.30	25.75	25.13	25.63	1192600
2007-01-04	25.53	26.34	25.42	25.97	1475800
2007-01-05	25.80	26.54	25.62	26.21	953700
2007-01-08	26.20	26.62	25.33	26.39	682500
2007-01-09	26.39	26.77	26.08	26.56	554900
2007-01-10	26.41	26.96	25.96	26.78	783200
2007-01-11	26.83	27.86	26.83	27.72	993600
2007-01-12	27.73	28.14	27.67	28.04	806300
2007-01-16	28.04	28.16	27.81	28.05	574200
2007-01-17	27.83	28.25	27.51	28.16	545800
2007-01-18	28.14	28.17	27.70	27.86	475000
2007-01-19	27.86	28.03	27.45	27.98	594000
2007-01-22	27.98	27.98	27.37	27.70	525400
2007-01-23	27.75	28.11	27.48	27.95	384600
2007-01-24	28.00	28.49	27.91	28.35	544900
2007-01-25	28.35	29.52	28.05	28.75	864600
2007-01-26	28.70	29.02	27.76	28.95	936400
2007-01-29	28.83	29.21	28.73	29.21	713200
2007-01-30	29.75	29.97	29.48	29.88	971200
2007-01-31	29.77	30.00	29.63	29.92	670600
2007-02-01	29.99	30.26	29.80	30.17	448400
2007-02-02	30.27	30.81	30.17	30.64	604500
2007-02-05	30.57	31.00	30.50	30.87	587100
2007-02-06	30.87	31.43	30.79	31.27	376200
2007-02-07	31.32	32.18	31.09	32.18	828900
2007-02-08	32.09	32.20	31.86	32.19	510700
2007-02-09	32.19	32.25	31.65	32.00	453900
2007-02-12	32.13	32.40	32.07	32.37	338036
2007-02-13	32.35	32.70	32.20	32.65	612533
2007-02-14	32.80	32.95	32.53	32.85	454673
2007-02-15	32.65	33.16	32.28	32.93	644300
2007-02-16	32.93	33.04	32.48	32.91	342000
2007-02-20	32.70	33.35	32.53	33.09	455700
2007-02-21	32.94	33.25	32.90	33.07	736800
2007-02-22	33.19	33.30	32.64	33.11	679500
2007-02-23	33.02	33.26	32.82	33.10	572000
2007-02-26	33.05	33.15	32.51	32.82	451790
2007-02-27	32.02	32.08	27.95	31.01	976600
2007-02-28	30.90	31.23	29.94	30.87	774100
2007-03-01	30.40	31.39	30.06	31.11	558400
2007-03-02	30.95	30.96	29.98	30.06	539300
2007-03-05	29.75	30.06	29.35	29.37	806000
2007-03-06	29.51	30.63	29.46	30.21	1751800
2007-03-07	30.14	30.41	29.78	30.02	645800
2007-03-08	30.33	30.51	30.11	30.23	360000
2007-03-09	30.48	30.85	30.20	30.57	268900
2007-03-12	30.47	31.94	30.36	31.88	575900
2007-03-13	31.65	31.97	31.21	31.28	681600
2007-03-14	31.24	32.00	31.01	31.81	704200
2007-03-15	31.85	32.20	31.85	32.12	402400
2007-03-16	32.12	32.28	31.96	32.16	629100
2007-03-19	32.56	33.02	32.49	33.00	444800
2007-03-20	32.98	33.12	32.54	32.80	391700
2007-03-21	32.85	33.20	32.37	33.17	796000
2007-03-22	33.17	33.75	32.97	33.69	547500
2007-03-23	33.72	33.91	33.45	33.70	329100
2007-03-26	33.63	33.95	33.34	33.95	586900
2007-03-27	33.77	33.81	33.27	33.38	239000
2007-03-28	33.34	33.55	32.76	33.11	338900
2007-03-29	33.28	33.56	32.61	33.13	320900
2007-03-30	33.22	33.66	33.14	33.53	509700
2007-04-02	33.53	34.24	33.38	34.23	634000
2007-04-03	34.38	35.38	34.30	34.76	809200
2007-04-04	34.82	35.07	34.64	34.87	270200
2007-04-05	34.72	35.30	34.57	34.98	383400
2007-04-09	34.89	35.10	34.68	34.79	210300
2007-04-10	34.71	35.08	34.71	34.87	169200
2007-04-11	34.94	35.00	34.09	34.32	594200
2007-04-12	34.20	35.48	33.91	35.48	556900
2007-04-13	35.43	35.46	35.00	35.12	306700
2007-04-16	35.28	35.50	35.19	35.37	281700
2007-04-17	35.39	35.75	35.39	35.67	347300
2007-04-18	35.67	35.92	35.42	35.78	304800
2007-04-19	35.43	36.27	35.10	35.91	501800
2007-04-20	36.56	36.85	35.94	36.38	324700
2007-04-23	36.15	37.00	35.73	35.76	585905
2007-04-24	37.00	39.16	36.96	38.70	1932600
2007-04-25	38.79	39.00	37.40	37.89	759400
2007-04-26	37.21	39.35	37.21	39.28	710200
2007-04-27	39.01	39.35	38.48	38.88	697000
2007-04-30	39.05	40.46	37.76	37.85	997036
2007-05-01	37.99	38.97	37.66	38.44	880400
2007-05-02	38.82	40.16	38.50	39.96	685400
2007-05-03	39.72	40.84	39.50	39.62	503700
2007-05-04	39.59	40.57	39.59	40.57	329600
2007-05-07	40.25	40.52	39.82	39.90	362500
2007-05-08	39.50	39.82	38.95	39.55	597500
2007-05-09	39.40	40.40	39.32	40.14	514100
2007-05-10	40.05	40.05	39.16	39.43	327100
2007-05-11	39.60	40.72	39.60	40.72	376520
2007-05-14	40.62	40.69	39.89	40.09	587300
2007-05-15	40.34	41.92	40.29	40.47	830900
2007-05-16	40.67	41.73	40.62	41.73	498219
2007-05-17	41.48	41.95	40.87	41.37	668438
2007-05-18	41.55	42.21	41.20	41.94	521800
2007-05-21	41.94	42.56	41.85	42.20	296819
2007-05-22	42.40	42.96	42.15	42.77	445500
2007-05-23	42.75	42.90	41.90	42.13	362200
2007-05-24	42.19	43.29	41.26	41.70	685919
2007-05-25	41.76	42.71	41.76	42.57	374100
2007-05-29	42.47	43.17	42.32	42.40	339100
2007-05-30	42.27	43.60	42.14	43.54	410000
2007-05-31	43.75	44.68	42.95	43.67	555300
2007-06-01	43.90	44.80	43.90	44.67	784200
2007-06-04	44.85	44.95	43.76	44.09	551600
2007-06-05	43.80	44.47	43.28	43.57	517600
2007-06-06	43.25	43.71	42.66	43.26	581700
2007-06-07	43.15	43.80	42.98	43.49	764100
2007-06-08	43.28	43.61	42.72	43.55	250400
2007-06-11	43.40	43.83	42.95	43.33	326400
2007-06-12	43.13	43.20	41.96	42.08	440300
2007-06-13	41.90	43.10	41.81	42.93	352600
2007-06-14	42.94	43.77	42.92	43.08	241500
2007-06-15	44.15	44.47	43.26	43.42	503800
2007-06-18	43.39	43.39	42.36	42.63	288800
2007-06-19	42.55	43.08	41.82	42.82	515500
2007-06-20	42.87	43.00	41.68	41.71	746100
2007-06-21	41.72	41.87	40.67	41.60	632000
2007-06-22	41.60	41.69	40.48	41.07	646200
2007-06-25	41.07	41.07	39.39	39.86	911400
2007-06-26	40.02	40.72	39.51	40.39	658900
2007-06-27	39.99	41.73	39.64	41.57	574000
2007-06-28	41.60	41.89	40.79	40.90	328200
2007-06-29	41.13	41.63	40.46	40.61	409400
2007-07-02	40.82	42.04	40.79	41.73	444800
2007-07-03	41.74	42.05	41.28	41.67	148500
2007-07-05	41.44	41.98	41.15	41.86	212000
2007-07-06	41.99	42.30	41.39	42.05	385000
2007-07-09	42.20	42.49	41.99	42.21	505100
2007-07-10	41.76	41.85	40.79	40.94	450500
2007-07-11	40.87	41.62	40.79	41.11	274900
2007-07-12	41.41	42.11	41.30	41.94	242400
2007-07-13	41.97	42.09	41.24	41.58	219900
2007-07-16	41.35	41.61	40.92	41.25	238700
2007-07-17	41.39	41.99	41.09	41.74	249000
2007-07-18	41.47	41.47	40.16	40.28	484100
2007-07-19	40.49	40.99	40.38	40.82	276900
2007-07-20	40.73	40.75	39.75	40.04	481200
2007-07-23	40.13	41.19	39.87	39.88	603800
2007-07-24	39.35	39.35	36.22	36.93	1235600
2007-07-25	37.40	38.18	36.42	37.46	776100
2007-07-26	39.00	40.29	36.50	40.12	1351200
2007-07-27	39.92	40.20	37.43	37.56	956300
2007-07-30	37.72	38.71	37.22	37.87	1050200
2007-07-31	38.50	40.37	37.33	37.76	1117900
2007-08-01	36.90	38.58	36.87	37.40	1164400
2007-08-02	37.50	38.48	37.24	38.38	1323400
2007-08-03	38.55	38.75	36.52	36.58	725200
2007-08-06	36.58	36.76	34.92	35.95	1304200
2007-08-07	35.95	36.05	33.79	34.72	1023300
2007-08-08	35.10	35.34	30.59	32.10	2520700
2007-08-09	32.10	32.10	29.10	29.45	2562700
2007-08-10	29.13	35.68	28.56	35.45	2026800
2007-08-13	36.90	37.80	36.50	36.68	943900
2007-08-14	36.12	37.43	35.47	35.53	602900
2007-08-15	35.30	36.59	33.84	33.96	777700
2007-08-16	33.89	35.40	32.91	35.30	1000900
2007-08-17	37.05	38.22	35.62	35.82	930800
2007-08-20	35.84	37.00	35.28	36.42	440600
2007-08-21	36.45	37.14	35.61	36.95	399000
2007-08-22	37.07	37.49	36.46	37.29	821700
2007-08-23	37.72	38.47	37.17	37.47	427500
2007-08-24	37.34	37.42	36.41	36.54	417500
2007-08-27	36.34	37.20	36.02	36.89	332200
2007-08-28	37.00	37.24	35.35	35.38	347600
2007-08-29	35.65	37.41	35.39	37.40	538300
2007-08-30	36.90	38.19	36.90	37.67	414300
2007-08-31	38.04	38.15	37.42	38.02	325300
2007-09-04	37.84	38.04	37.13	37.75	303400
2007-09-05	37.12	37.46	36.72	37.14	507800
2007-09-06	37.49	37.67	36.92	37.65	306900
2007-09-07	37.08	37.57	36.53	36.86	400300
2007-09-10	37.07	37.68	35.87	37.14	534700
2007-09-11	37.21	37.40	36.39	36.97	390000
2007-09-12	36.74	36.86	35.93	36.29	574000
2007-09-13	36.24	36.24	35.25	35.65	544300
2007-09-14	35.28	36.00	35.28	35.80	421300
2007-09-17	35.65	35.78	35.05	35.50	572600
2007-09-18	35.65	37.49	35.53	36.89	595800
2007-09-19	37.16	38.40	37.13	38.10	656300
2007-09-20	37.74	37.99	36.78	37.18	565700
2007-09-21	37.53	38.33	37.30	37.64	709100
2007-09-24	37.74	38.45	36.90	36.99	365700
2007-09-25	36.86	37.41	36.37	37.06	462500
2007-09-26	37.25	38.40	36.96	37.95	651500
2007-09-27	38.01	38.42	37.23	37.50	305400
2007-09-28	37.30	38.18	36.77	36.84	463400
2007-10-01	36.74	38.36	36.68	38.23	287400
2007-10-02	38.13	38.93	37.95	38.79	429700
2007-10-03	38.67	38.80	37.69	38.01	345900
2007-10-04	38.20	38.68	37.85	38.39	211800
2007-10-05	38.75	39.99	38.51	39.87	415700
2007-10-08	39.89	40.29	38.70	39.16	440000
2007-10-09	39.21	39.31	38.02	38.36	574300
2007-10-10	38.30	39.07	38.06	38.84	427300
2007-10-11	38.95	39.43	38.56	39.19	533600
2007-10-12	39.30	39.44	38.70	39.25	349500
2007-10-15	39.24	39.43	38.39	38.75	310900
2007-10-16	38.74	38.91	38.04	38.38	302700
2007-10-17	38.97	39.12	37.59	38.76	257800
2007-10-18	38.68	39.55	38.44	39.23	251900
2007-10-19	39.23	39.46	38.47	38.72	449200
2007-10-22	38.18	39.61	37.70	39.41	615700
2007-10-23	39.84	40.20	39.50	40.20	403300
2007-10-24	40.08	40.08	39.05	39.84	574700
2007-10-25	39.90	40.00	38.62	39.09	516200
2007-10-26	39.66	40.20	38.89	40.09	479800
2007-10-29	40.18	40.70	39.59	40.10	462600
2007-10-30	40.05	40.86	39.42	39.54	448200
2007-10-31	39.74	40.43	39.41	40.34	501500
2007-11-01	39.80	40.14	38.01	38.07	544600
2007-11-02	38.56	38.56	36.76	37.61	558200
2007-11-05	37.08	37.19	36.17	36.39	368400
2007-11-06	35.90	36.89	35.65	36.76	438454
2007-11-07	36.76	36.76	34.62	34.75	486672
2007-11-08	35.04	35.25	33.79	34.58	666400
2007-11-09	34.12	34.73	33.88	34.05	537501
2007-11-12	33.96	34.96	33.54	34.40	580700
2007-11-13	34.45	34.77	33.92	34.67	314500
2007-11-14	34.77	34.87	33.20	33.27	418500
2007-11-15	33.39	33.74	32.85	33.32	542900
2007-11-16	33.22	33.44	32.01	32.56	772100
2007-11-19	32.26	32.40	31.46	31.89	430744
2007-11-20	31.67	31.95	30.73	31.66	813700
2007-11-21	31.38	31.80	30.92	31.16	450825
2007-11-23	31.33	32.26	31.04	31.99	126600
2007-11-26	31.79	31.83	30.13	30.13	464800
2007-11-27	30.21	30.30	29.36	29.72	648027
2007-11-28	29.72	31.19	29.72	30.96	445100
2007-11-29	31.03	31.43	30.73	30.96	268400
2007-11-30	31.41	32.19	31.26	31.59	496600
2007-12-03	31.25	31.49	29.71	29.83	701000
2007-12-04	29.51	30.12	28.93	30.08	654765
2007-12-05	30.40	30.40	29.47	29.94	441601
2007-12-06	29.92	30.43	29.55	30.34	491000
2007-12-07	30.48	32.03	30.40	31.76	523800
2007-12-10	31.76	32.03	31.16	31.32	368500
2007-12-11	31.50	31.87	30.58	30.70	588900
2007-12-12	31.35	31.92	30.90	31.34	636665
2007-12-13	31.13	31.17	30.60	31.15	390001
2007-12-14	31.41	31.41	30.50	30.51	413510
2007-12-17	30.24	30.46	29.63	29.63	350400
2007-12-18	29.85	30.71	29.25	30.70	461801
2007-12-19	30.63	31.48	30.02	31.27	640200
2007-12-20	31.57	31.90	30.41	31.08	458490
2007-12-21	31.59	33.28	31.36	33.08	1071200
2007-12-24	32.77	33.54	32.77	33.09	163012
2007-12-26	33.10	33.42	32.36	33.10	340400
2007-12-27	32.94	33.32	32.37	32.45	286400
2007-12-28	32.70	33.62	32.57	32.85	293532
2007-12-31	32.74	33.19	32.61	32.89	378642
2008-01-02	33.20	33.20	30.89	31.51	740300
2008-01-03	31.50	31.69	30.63	30.77	461700
2008-01-04	30.41	30.61	28.14	28.45	750500
2008-01-07	28.52	29.76	28.52	29.02	714000
2008-01-08	29.02	29.19	26.91	26.92	624000
2008-01-09	26.85	27.50	26.29	27.35	621400
2008-01-10	27.11	27.21	25.99	26.80	663400
2008-01-11	26.54	26.86	25.96	26.18	704500
2008-01-14	26.31	26.67	25.66	26.02	541700
2008-01-15	25.69	25.96	25.25	25.30	537900
2008-01-16	25.19	26.35	25.19	25.55	1153900
2008-01-17	25.61	26.03	25.10	25.14	500500
2008-01-18	25.28	25.90	24.45	25.10	1119550
2008-01-22	24.04	25.99	23.79	25.61	816500
2008-01-23	24.60	26.36	24.24	26.18	1125061
2008-01-24	24.60	24.60	21.09	22.56	2954819
2008-01-25	22.70	23.79	22.70	23.44	1010200
2008-01-28	23.31	24.96	22.81	24.95	1252097
2008-01-29	25.05	25.33	24.25	24.57	1020000
2008-01-30	24.30	24.47	23.46	23.51	1111000
2008-01-31	23.10	24.52	23.04	24.34	870205
2008-02-01	24.32	24.75	23.87	24.53	407897
2008-02-04	24.44	24.69	23.99	24.28	557233
2008-02-05	24.00	24.42	23.65	23.69	424500
2008-02-06	23.72	24.06	23.12	23.20	491600
2008-02-07	23.11	23.75	22.61	23.09	793600
2008-02-08	23.07	23.60	22.72	23.11	427314
2008-02-11	23.08	23.35	22.48	23.12	460839
2008-02-12	23.04	23.12	22.57	22.78	717327
2008-02-13	22.65	23.04	22.28	22.99	593300
2008-02-14	23.13	23.15	22.22	22.34	586300
2008-02-15	22.20	22.21	21.60	21.97	626427
2008-02-19	22.15	22.44	21.82	22.05	367700
2008-02-20	21.86	22.59	21.71	22.52	289600
2008-02-21	22.62	22.74	21.29	21.35	480694
2008-02-22	21.40	21.47	20.74	21.15	510532
2008-02-25	21.29	21.65	20.73	21.59	572860
2008-02-26	21.61	22.60	21.56	22.38	548984
2008-02-27	22.16	22.20	21.72	21.73	523100
2008-02-28	21.70	21.86	21.19	21.52	365200
2008-02-29	21.41	21.50	20.75	20.83	466400
2008-03-03	20.75	20.75	19.41	19.95	1028705
2008-03-04	19.71	20.27	19.57	20.16	694400
2008-03-05	20.05	20.50	19.68	19.99	537200
2008-03-06	19.85	19.85	18.98	18.98	493800
2008-03-07	18.77	19.53	18.77	19.28	581000
2008-03-10	19.17	19.58	19.16	19.32	815047
2008-03-11	19.71	19.92	19.38	19.79	825200
2008-03-12	19.94	20.38	19.75	20.11	637500
2008-03-13	19.90	20.43	19.61	20.38	725200
2008-03-14	20.61	20.70	19.59	19.91	708411
2008-03-17	19.52	19.94	19.19	19.54	433025
2008-03-18	19.95	20.16	18.98	19.32	785198
2008-03-19	19.38	20.03	19.17	19.17	799000
2008-03-20	19.07	20.12	19.05	19.13	1530428
2008-03-24	19.25	19.93	19.22	19.83	564680
2008-03-25	19.89	20.15	19.61	19.98	371100
2008-03-26	19.85	19.93	19.37	19.66	454100
2008-03-27	19.74	19.87	19.32	19.49	671300
2008-03-28	19.56	19.60	19.10	19.26	344784
2008-03-31	19.33	19.46	18.72	19.21	569100
2008-04-01	19.36	19.74	19.13	19.67	518100
2008-04-02	19.87	20.04	19.43	19.82	405376
2008-04-03	19.81	19.91	19.16	19.37	620963
2008-04-04	19.50	19.73	19.20	19.58	432227
2008-04-07	19.90	20.51	19.59	20.14	479925
2008-04-08	20.04	20.09	19.38	19.80	555800
2008-04-09	19.85	19.90	19.30	19.45	414500
2008-04-10	19.43	20.04	19.43	19.77	437215
2008-04-11	19.60	19.78	19.32	19.48	456600
2008-04-14	19.44	19.78	19.20	19.67	371166
2008-04-15	19.79	19.97	19.72	19.88	323051
2008-04-16	20.01	20.58	19.83	20.54	503541
2008-04-17	20.50	20.63	20.09	20.44	341199
2008-04-18	20.67	21.12	20.67	21.03	448881
2008-04-21	20.81	21.01	20.58	20.93	243743
2008-04-22	20.85	20.95	20.12	20.27	485813
2008-04-23	20.32	20.98	20.07	20.86	475866
2008-04-24	21.00	21.51	20.31	21.30	596001
2008-04-25	21.44	21.53	20.66	21.10	687283
2008-04-28	20.99	21.43	20.45	21.32	510679
2008-04-29	21.33	21.54	21.15	21.29	387803
2008-04-30	21.20	21.80	20.90	21.26	504441
2008-05-01	21.35	23.58	21.21	23.42	571072
2008-05-02	23.50	23.50	22.12	22.29	582062
2008-05-05	22.31	22.31	21.70	22.07	427483
2008-05-06	22.00	22.22	21.52	22.14	332775
2008-05-07	22.23	22.47	22.04	22.38	626599
2008-05-08	22.40	22.62	22.01	22.26	439145
2008-05-09	22.03	22.68	21.82	22.65	418115
2008-05-12	22.78	23.45	22.65	23.45	407195
2008-05-13	23.46	24.39	23.32	24.30	639558
2008-05-14	24.48	24.51	23.47	23.60	824844
2008-05-15	23.34	23.46	22.77	22.93	539890
2008-05-16	22.95	22.95	22.03	22.57	641917
2008-05-19	22.56	23.20	22.16	22.92	495019
2008-05-20	22.80	23.00	22.60	22.81	364966
2008-05-21	22.77	22.80	21.75	21.81	727960
2008-05-22	21.84	22.13	21.58	21.82	512629
2008-05-23	21.83	21.86	21.35	21.46	340286
2008-05-27	21.50	22.09	21.41	21.74	365929
2008-05-28	21.90	22.21	21.52	22.20	440579
2008-05-29	22.25	23.01	22.20	22.63	415046
2008-05-30	22.60	22.88	22.26	22.53	427291
2008-06-02	22.58	22.77	21.79	22.15	378702
2008-06-03	22.30	22.30	21.41	21.86	439202
2008-06-04	21.83	22.31	21.64	22.20	285842
2008-06-05	22.24	22.38	21.97	22.38	323007
2008-06-06	22.20	22.25	21.33	21.43	361493
2008-06-09	21.56	21.74	20.62	21.06	489931
2008-06-10	20.88	21.36	20.77	21.13	470803
2008-06-11	21.07	21.16	20.45	20.56	396370
2008-06-12	20.64	20.86	20.44	20.56	288150
2008-06-13	20.79	21.00	20.32	20.67	475050
2008-06-16	20.63	21.06	20.32	20.94	572940
2008-06-17	20.78	21.13	20.34	20.49	548105
2008-06-18	20.34	20.46	19.44	19.64	593184
2008-06-19	19.64	19.94	19.52	19.62	626046
2008-06-20	18.92	19.63	18.76	19.46	883692
2008-06-23	19.51	19.63	19.02	19.14	491576
2008-06-24	18.98	19.01	18.44	18.44	404836
2008-06-25	18.56	19.38	18.55	18.92	516076
2008-06-26	18.77	18.84	18.20	18.21	299646
2008-06-27	18.25	18.25	17.66	17.98	878699
2008-06-30	17.98	18.33	17.77	17.82	507728
2008-07-01	17.65	17.92	17.34	17.67	514384
2008-07-02	17.72	17.80	16.52	16.60	917027
2008-07-03	16.60	16.92	16.42	16.47	234612
2008-07-07	16.63	17.02	16.49	16.85	682907
2008-07-08	16.81	18.02	16.80	17.97	616066
2008-07-09	17.95	18.01	16.91	16.94	504456
2008-07-10	16.92	17.56	16.91	17.16	438554
2008-07-11	16.98	17.51	16.69	17.40	572652
2008-07-14	17.65	17.65	16.80	17.22	519352
2008-07-15	17.03	17.54	16.51	17.18	454182
2008-07-16	17.24	17.56	16.92	17.40	437696
2008-07-17	17.39	18.13	17.11	18.12	551454
2008-07-18	18.16	18.55	17.83	18.09	285294
2008-07-21	18.17	18.35	18.00	18.25	305973
2008-07-22	18.10	19.13	18.10	18.80	555444
2008-07-23	18.73	19.54	18.59	19.31	592453
2008-07-24	19.45	19.52	18.67	18.72	385378
2008-07-25	18.88	19.19	18.56	18.74	353229
2008-07-28	18.62	18.69	17.90	18.21	2820746
2008-07-29	18.23	19.36	18.20	19.08	528587
2008-07-30	19.24	19.59	18.81	19.35	376290
2008-07-31	16.10	16.67	14.00	14.30	4008853
2008-08-01	14.46	14.59	14.24	14.45	2413694
2008-08-04	14.50	15.60	14.39	15.13	1171180
2008-08-05	15.35	16.34	15.35	16.10	880288
2008-08-06	16.17	17.00	15.76	16.89	612101
2008-08-07	16.88	17.02	16.55	16.60	618142
2008-08-08	16.72	17.64	16.67	17.57	512687
2008-08-11	17.47	17.71	16.91	17.52	639312
2008-08-12	17.35	18.20	17.35	17.56	429381
2008-08-13	17.63	18.20	17.37	17.70	432322
2008-08-14	17.43	17.79	17.37	17.65	381639
2008-08-15	17.96	18.20	17.48	17.59	380023
2008-08-18	17.62	17.84	17.05	17.17	358567
2008-08-19	17.05	17.29	16.48	16.65	308063
2008-08-20	16.56	17.08	16.08	16.45	345110
2008-08-21	16.30	16.46	15.81	16.18	275619
2008-08-22	16.31	16.71	16.25	16.56	323937
2008-08-25	16.42	16.44	15.82	16.07	333748
2008-08-26	16.05	16.29	16.00	16.22	349682
2008-08-27	16.24	16.67	16.18	16.36	275408
2008-08-28	16.00	16.98	15.97	16.90	319447
2008-08-29	16.88	17.08	16.47	16.51	233212
2008-09-02	16.70	17.55	16.63	16.82	318320
2008-09-03	16.84	17.72	16.61	17.35	663304
2008-09-04	15.98	16.64	15.82	15.91	1452018
2008-09-05	15.83	15.86	15.01	15.65	723065
2008-09-08	16.19	16.60	15.31	16.39	630674
2008-09-09	16.27	16.55	15.14	15.17	764260
2008-09-10	15.41	15.90	15.25	15.89	558229
2008-09-11	15.78	16.00	15.30	16.00	511537
2008-09-12	15.80	16.02	15.48	15.93	476264
2008-09-15	15.19	15.87	14.61	14.87	549880
2008-09-16	14.36	14.88	13.84	14.43	820416
2008-09-17	14.39	14.66	13.52	13.55	822042
2008-09-18	13.95	14.19	12.01	13.83	1340483
2008-09-19	15.15	16.30	14.58	14.87	1426406
2008-09-22	14.61	14.99	14.39	14.40	458669
2008-09-23	14.45	14.88	14.00	14.09	492384
2008-09-24	14.15	14.68	13.80	14.30	958122
2008-09-25	14.48	14.62	14.18	14.19	409452
2008-09-26	13.92	14.29	13.85	14.15	599979
2008-09-29	13.89	14.05	13.53	13.65	854915
2008-09-30	13.98	14.44	13.73	14.39	775338
2008-10-01	14.23	14.62	14.05	14.61	392516
2008-10-02	14.61	14.79	13.65	13.75	478423
2008-10-03	13.98	14.21	12.91	13.00	608764
2008-10-06	12.91	12.91	11.37	12.20	698548
2008-10-07	12.25	12.48	10.85	11.05	613381
2008-10-08	10.80	10.85	9.85	10.17	950690
2008-10-09	10.72	10.77	8.87	9.05	799697
2008-10-10	8.01	8.93	7.55	8.90	1248015
2008-10-13	9.74	10.39	9.46	10.38	657715
2008-10-14	10.48	10.73	9.32	9.77	500754
2008-10-15	9.85	9.85	8.54	8.54	431697
2008-10-16	8.62	9.37	7.78	9.36	750570
2008-10-17	9.19	10.81	8.76	10.11	923583
2008-10-20	10.10	10.60	9.75	10.16	496921
2008-10-21	9.98	10.14	9.75	9.82	510092
2008-10-22	9.78	9.78	8.83	9.02	515826
2008-10-23	8.65	9.63	8.43	9.55	751675
2008-10-24	8.73	10.13	8.71	9.54	674180
2008-10-27	9.35	9.67	8.93	9.09	589575
2008-10-28	9.24	10.94	9.15	10.93	879004
2008-10-29	10.92	11.24	10.28	10.40	540946
2008-10-30	10.90	11.46	10.77	11.43	494377
2008-10-31	11.40	12.43	11.19	12.16	679896
2008-11-03	12.09	12.82	11.85	12.56	357161
2008-11-04	13.07	13.07	11.95	12.16	549754
2008-11-05	11.99	12.36	11.55	11.81	469451
2008-11-06	11.73	11.93	11.37	11.53	743787
2008-11-07	11.65	11.71	10.93	11.54	415005
2008-11-10	11.92	12.21	11.18	11.34	674845
2008-11-11	11.31	12.41	11.02	11.91	623785
2008-11-12	11.62	11.76	10.85	10.86	525533
2008-11-13	10.90	12.13	10.21	12.13	802584
2008-11-14	11.76	11.93	10.38	10.89	613213
2008-11-17	10.78	11.50	10.51	10.94	557979
2008-11-18	10.99	11.37	9.92	10.53	551017
2008-11-19	10.49	10.90	9.71	9.71	468707
2008-11-20	9.50	9.55	8.22	8.32	910130
2008-11-21	8.35	8.61	7.52	8.28	875287
2008-11-24	8.40	9.17	8.28	9.03	600300
2008-11-25	9.28	9.28	8.68	9.20	478834
2008-11-26	8.94	10.38	8.69	10.35	452696
2008-11-28	10.17	10.55	9.97	10.52	194050
2008-12-01	9.81	10.24	8.69	8.75	636210
2008-12-02	9.03	9.86	9.00	9.85	545865
2008-12-03	9.50	10.21	9.29	10.12	540805
2008-12-04	9.93	10.50	9.54	9.91	410462
2008-12-05	9.75	10.50	9.18	10.50	376957
2008-12-08	10.90	11.34	10.75	11.30	377997
2008-12-09	11.24	11.81	10.39	10.57	398325
2008-12-10	10.72	11.08	10.50	10.84	427735
2008-12-11	10.97	11.27	10.20	10.42	332263
2008-12-12	10.14	11.71	9.93	11.57	636733
2008-12-15	11.69	11.99	10.77	11.06	517129
2008-12-16	11.37	13.36	11.37	13.35	795689
2008-12-17	13.10	13.98	12.91	13.70	760159
2008-12-18	13.85	14.05	13.49	13.92	605349
2008-12-19	14.09	15.70	13.98	15.58	2109720
2008-12-22	15.53	15.53	14.09	15.00	759631
2008-12-23	15.00	15.69	14.12	14.24	498917
2008-12-24	14.12	14.95	13.92	14.54	235396
2008-12-26	14.68	15.07	14.40	14.70	328866
2008-12-29	14.66	14.80	13.52	13.80	881223
2008-12-30	14.10	14.91	13.98	14.70	658249
2008-12-31	14.70	15.46	14.70	14.96	738188
2009-01-02	14.96	15.47	14.24	14.96	1081518
2009-01-05	14.98	15.24	13.28	14.40	727343
2009-01-06	14.48	15.44	14.36	15.20	443642
2009-01-07	14.79	15.05	14.36	14.67	366625
2009-01-08	14.45	15.05	14.27	14.83	503045
2009-01-09	14.73	14.73	13.91	14.07	414944
2009-01-12	14.09	14.43	13.55	13.70	427923
2009-01-13	13.68	14.45	13.45	13.96	344039
2009-01-14	13.43	14.07	13.20	13.39	582914
2009-01-15	13.37	13.52	12.31	13.12	665621
2009-01-16	13.41	13.70	12.38	13.08	435677
2009-01-20	13.02	13.02	11.34	11.45	555737
2009-01-21	11.74	12.32	11.21	12.28	770829
2009-01-22	11.88	12.18	10.95	11.42	613402
2009-01-23	11.16	12.14	10.97	11.63	334957
2009-01-26	11.63	12.52	11.54	12.09	387874
2009-01-27	11.95	12.22	11.42	11.82	566835
2009-01-28	12.06	12.86	12.06	12.70	580322
2009-01-29	12.59	12.93	12.09	12.15	369805
2009-01-30	12.12	12.41	11.28	11.53	457111
2009-02-02	11.30	11.73	11.13	11.61	607064
2009-02-03	11.66	11.73	10.83	11.02	741196
2009-02-04	11.04	11.07	10.71	10.94	580500
2009-02-05	10.86	11.25	10.58	10.88	462372
2009-02-06	10.77	11.59	10.62	11.43	432104
2009-02-09	11.36	11.50	10.86	11.16	391048
2009-02-10	11.08	11.35	10.33	10.56	600192
2009-02-11	10.47	10.66	10.15	10.49	303541
2009-02-12	10.30	10.70	10.07	10.61	395653
2009-02-13	10.59	10.93	10.35	10.42	346248
2009-02-17	10.20	10.20	9.75	9.94	423486
2009-02-18	10.00	10.02	9.37	9.73	528278
2009-02-19	10.03	10.03	9.31	9.37	349457
2009-02-20	9.09	9.20	8.56	8.94	495267
2009-02-23	9.02	9.16	8.12	8.26	376931
2009-02-24	8.44	8.83	8.10	8.74	396138
2009-02-25	8.84	8.84	8.00	8.23	357725
2009-02-26	8.38	8.39	7.70	7.80	424158
2009-02-27	7.56	8.11	7.52	7.72	406018
2009-03-02	7.54	7.81	7.35	7.36	561666
2009-03-03	7.43	7.50	6.93	7.27	947357
2009-03-04	7.55	7.67	6.90	7.54	587461
2009-03-05	7.42	7.42	6.43	6.46	648865
2009-03-06	6.53	6.73	6.25	6.47	441457
2009-03-09	6.39	6.56	6.20	6.23	443914
2009-03-10	6.45	7.29	6.44	7.27	624241
2009-03-11	7.33	7.70	7.04	7.21	410351
2009-03-12	7.24	7.84	6.98	7.76	402234
2009-03-13	7.88	8.08	7.58	7.94	396798
2009-03-16	8.19	8.25	7.74	7.79	322885
2009-03-17	7.80	8.43	7.65	8.43	324437
2009-03-18	8.41	9.16	8.26	8.88	377232
2009-03-19	8.82	9.46	8.75	9.23	409342
2009-03-20	9.20	9.68	8.89	8.89	694295
2009-03-23	9.42	10.48	9.22	10.48	469478
2009-03-24	10.28	10.59	9.67	9.68	370379
2009-03-25	9.86	10.50	9.31	9.92	479162
2009-03-26	10.06	10.72	9.93	10.68	506506
2009-03-27	10.46	10.49	10.05	10.05	318486
2009-03-30	9.72	9.72	9.01	9.20	399008
2009-03-31	9.49	9.98	9.11	9.63	391131
2009-04-01	9.39	9.74	9.15	9.46	429659
2009-04-02	9.81	10.98	9.81	10.72	432168
2009-04-03	10.72	11.24	10.67	11.23	404899
2009-04-06	11.10	11.21	10.36	10.54	467249
2009-04-07	10.15	10.49	9.70	9.71	466463
2009-04-08	9.81	10.39	9.78	10.32	301322
2009-04-09	10.64	11.24	10.50	11.12	324843
2009-04-13	10.97	11.28	10.75	10.99	357192
2009-04-14	10.80	11.22	10.52	11.00	434844
2009-04-15	10.89	11.61	10.89	11.46	320215
2009-04-16	11.56	11.64	10.91	11.34	605421
2009-04-17	11.35	11.81	11.22	11.70	471669
2009-04-20	11.87	11.87	10.78	10.81	470151
2009-04-21	10.73	11.69	10.65	11.36	543020
2009-04-22	11.11	11.82	11.10	11.46	920097
2009-04-23	13.50	13.50	12.19	12.69	1164099
2009-04-24	12.95	14.51	12.82	13.98	1485324
2009-04-27	13.82	14.37	13.36	13.48	1002436
2009-04-28	13.36	14.02	13.24	13.47	895950
2009-04-29	13.72	15.00	13.63	14.82	772922
2009-04-30	14.99	15.39	14.49	14.50	524559
2009-05-01	14.24	14.89	14.04	14.69	666535
2009-05-04	14.72	14.86	14.49	14.84	548460
2009-05-05	14.69	14.89	14.21	14.45	585781
2009-05-06	14.61	14.88	14.00	14.57	512277
2009-05-07	14.74	15.29	14.51	15.01	541066
2009-05-08	15.14	15.88	15.03	15.75	528624
2009-05-11	15.45	15.61	14.81	15.02	551404
2009-05-12	14.47	15.40	14.47	15.31	445346
2009-05-13	14.86	14.98	13.52	13.60	554950
2009-05-14	13.51	14.24	13.22	14.06	438142
2009-05-15	13.99	14.27	13.74	13.97	347547
2009-05-18	14.14	14.85	14.00	14.84	367830
2009-05-19	14.66	15.02	14.50	14.80	411999
2009-05-20	14.89	15.19	14.20	14.22	382917
2009-05-21	14.00	14.23	13.32	13.85	463031
2009-05-22	14.03	14.20	13.57	13.97	293512
2009-05-26	13.86	14.82	13.65	14.70	503704
2009-05-27	14.60	14.76	14.04	14.07	240648
2009-05-28	14.33	14.45	13.70	14.32	271044
2009-05-29	14.32	14.39	13.78	14.14	302060
2009-06-01	14.42	15.00	13.98	14.94	377779
2009-06-02	14.94	15.45	14.72	15.23	545368
2009-06-03	14.71	15.12	14.71	15.04	366336
2009-06-04	15.09	15.60	15.00	15.49	539078
2009-06-05	15.70	15.85	15.33	15.46	325817
2009-06-08	15.48	15.56	15.04	15.36	217155
2009-06-09	15.40	15.65	15.22	15.34	153828
2009-06-10	15.52	15.53	14.43	14.78	246293
2009-06-11	14.96	15.43	14.90	15.12	183488
2009-06-12	14.99	14.99	14.26	14.71	222798
2009-06-15	14.55	14.55	13.73	13.92	273220
2009-06-16	13.88	14.10	13.52	13.52	182943
2009-06-17	13.53	13.67	13.30	13.42	292423
2009-06-18	13.45	13.57	13.22	13.38	254028
2009-06-19	13.57	14.29	13.57	13.69	535862
2009-06-22	13.55	13.56	12.78	12.79	390790
2009-06-23	12.92	13.13	12.46	12.46	418262
2009-06-24	12.84	13.00	12.51	12.64	264653
2009-06-25	12.64	13.02	12.59	13.00	282722
2009-06-26	12.93	13.43	12.75	13.37	369285
2009-06-29	13.40	13.48	12.86	13.26	221903
2009-06-30	13.26	13.32	12.79	12.81	240245
2009-07-01	12.99	13.77	12.87	13.57	269212
2009-07-02	13.47	13.47	12.50	12.62	323237
2009-07-06	12.63	12.70	12.23	12.51	223885
2009-07-07	12.44	12.73	12.28	12.32	348656
2009-07-08	12.38	12.50	12.10	12.39	295372
2009-07-09	13.20	14.30	13.02	14.14	952433
2009-07-10	14.04	14.78	13.84	14.63	705080
2009-07-13	14.69	15.69	14.69	15.41	865443
2009-07-14	15.40	15.88	15.26	15.81	313577
2009-07-15	15.94	16.74	15.81	16.55	624322
2009-07-16	16.44	16.60	16.13	16.33	418189
2009-07-17	16.41	16.75	16.06	16.18	443361
2009-07-20	16.34	16.63	16.16	16.49	432851
2009-07-21	16.68	16.76	16.02	16.49	287139
2009-07-22	16.46	17.00	16.40	16.71	292314
2009-07-23	16.61	17.72	16.07	16.31	839440
2009-07-24	16.09	17.40	15.78	16.59	460980
2009-07-27	16.63	16.77	16.14	16.24	287879
2009-07-28	16.19	16.33	15.79	16.17	665019
2009-07-29	15.96	16.41	15.95	16.25	507560
2009-07-30	16.54	16.77	15.87	15.94	321765
2009-07-31	15.82	15.98	15.52	15.65	378480
2009-08-03	15.77	16.31	15.65	16.25	399818
2009-08-04	16.21	16.93	16.16	16.80	512435
2009-08-05	16.89	16.94	16.46	16.67	432437
2009-08-06	16.81	16.94	16.47	16.60	528308
2009-08-07	16.98	17.23	16.82	16.87	383692
2009-08-10	16.84	17.59	16.76	17.15	710793
2009-08-11	17.22	17.26	16.87	17.12	500310
2009-08-12	17.17	17.90	17.09	17.54	521486
2009-08-13	17.53	17.92	17.09	17.64	390662
2009-08-14	17.54	18.00	17.30	17.63	577233
2009-08-17	17.35	17.35	16.53	16.95	565241
2009-08-18	17.01	17.09	16.63	16.98	303855
2009-08-19	16.73	17.00	16.54	16.82	303731
2009-08-20	16.83	17.05	16.72	17.00	316575
2009-08-21	17.15	17.89	17.00	17.76	373772
2009-08-24	17.83	18.00	17.50	17.76	345426
2009-08-25	17.85	18.01	17.58	17.67	316405
2009-08-26	17.59	17.68	17.30	17.56	245099
2009-08-27	17.53	17.64	16.71	17.25	286560
2009-08-28	17.44	17.56	16.77	17.07	230802
2009-08-31	16.88	17.13	16.60	16.71	265380
2009-09-01	16.62	17.07	15.85	15.90	328716
2009-09-02	15.89	16.16	15.65	15.82	492209
2009-09-03	15.92	16.01	15.25	15.61	301051
2009-09-04	15.61	15.77	15.36	15.69	361107
2009-09-08	15.97	16.33	15.80	16.06	448570
2009-09-09	16.12	17.11	16.06	17.05	692292
2009-09-10	17.08	17.21	16.70	17.19	526222
2009-09-11	17.20	17.49	17.00	17.09	332536
2009-09-14	17.07	17.27	16.80	17.23	483092
2009-09-15	17.27	17.53	17.10	17.41	197282
2009-09-16	17.55	17.87	17.16	17.84	194512
2009-09-17	17.83	18.11	17.65	17.93	338361
2009-09-18	17.93	18.06	17.24	17.43	610181
2009-09-21	17.26	17.61	17.20	17.43	244897
2009-09-22	17.53	17.56	17.18	17.36	239858
2009-09-23	17.37	17.72	17.11	17.12	252663
2009-09-24	17.21	17.45	17.00	17.09	258583
2009-09-25	17.00	17.19	16.95	17.01	238756
2009-09-28	17.08	17.73	17.08	17.56	258403
2009-09-29	17.55	17.75	17.26	17.53	227928
2009-09-30	17.65	17.65	16.97	17.10	276930
2009-10-01	16.97	17.03	16.55	16.76	398452
2009-10-02	16.56	16.74	16.05	16.61	303007
2009-10-05	16.76	17.09	16.51	16.83	299489
2009-10-06	17.04	17.46	16.85	17.41	197171
2009-10-07	17.30	17.48	16.80	17.00	308239
2009-10-08	17.18	17.31	16.90	16.93	300903
2009-10-09	16.77	16.81	16.56	16.70	251852
2009-10-12	16.75	17.19	16.69	17.10	206528
2009-10-13	17.04	17.10	16.46	16.75	217415
2009-10-14	16.98	16.98	16.52	16.76	224826
2009-10-15	16.59	16.95	16.59	16.87	175543
2009-10-16	16.81	17.12	16.60	16.92	252616
2009-10-19	16.96	17.27	16.88	17.15	263677
2009-10-20	17.19	17.19	16.73	16.97	229982
2009-10-21	16.96	17.25	16.46	16.49	453195
2009-10-22	16.49	16.71	15.45	15.95	611907
2009-10-23	16.08	16.08	15.09	15.18	516740
2009-10-26	15.16	15.60	14.85	15.10	510673
2009-10-27	15.09	15.37	14.95	15.03	519580
2009-10-28	15.01	15.07	14.16	14.28	676956
2009-10-29	14.42	14.72	14.32	14.61	429793
2009-10-30	14.50	14.52	14.00	14.23	525809
2009-11-02	14.25	14.62	14.01	14.46	576299
2009-11-03	14.41	14.72	14.08	14.70	501122
2009-11-04	14.89	14.89	14.25	14.30	382711
2009-11-05	14.48	14.90	14.40	14.83	452480
2009-11-06	14.83	14.95	14.48	14.62	254423
2009-11-09	14.75	14.91	14.68	14.90	294912
2009-11-10	14.83	14.88	14.25	14.50	524753
2009-11-11	14.65	14.75	14.26	14.48	433671
2009-11-12	14.30	14.30	13.73	13.79	436076
2009-11-13	13.83	13.92	13.50	13.61	558570
2009-11-16	13.73	14.05	13.64	14.02	615149
2009-11-17	14.00	14.05	13.65	13.86	343173
2009-11-18	13.89	13.89	13.45	13.68	369062
2009-11-19	13.55	13.59	13.00	13.24	572435
2009-11-20	13.09	13.30	12.80	13.16	386007
2009-11-23	13.25	13.64	13.11	13.18	381146
2009-11-24	13.24	13.24	12.90	13.15	294913
2009-11-25	13.09	13.25	13.04	13.16	216049
2009-11-27	12.97	13.09	12.79	12.89	161041
2009-11-30	12.83	12.97	12.57	12.90	363421
2009-12-01	13.07	13.12	12.88	12.96	440709
2009-12-02	12.96	13.33	12.96	13.24	474307
2009-12-03	13.31	13.62	13.18	13.19	613716
2009-12-04	13.52	13.75	13.27	13.61	517564
2009-12-07	13.59	13.66	13.39	13.51	304793
2009-12-08	13.38	13.71	13.30	13.65	527118
2009-12-09	13.67	13.75	13.42	13.73	480162
2009-12-10	13.90	13.90	13.53	13.57	427275
2009-12-11	13.66	13.80	13.51	13.69	381153
2009-12-14	13.80	14.36	13.76	14.36	537512
2009-12-15	14.28	14.47	14.16	14.29	544552
2009-12-16	14.30	14.52	14.19	14.45	531031
2009-12-17	14.24	14.69	14.20	14.65	725845
2009-12-18	14.75	15.02	14.66	14.95	1217105
2009-12-21	15.11	15.20	14.86	14.97	410108
2009-12-22	15.00	15.00	14.72	14.86	409774
2009-12-23	14.89	15.12	14.78	15.11	309385
2009-12-24	15.12	15.22	15.05	15.22	83567
2009-12-28	15.22	15.25	15.00	15.13	203836
2009-12-29	15.12	15.40	15.12	15.40	350051
2009-12-30	15.37	15.48	15.15	15.32	360798
2009-12-31	15.35	15.35	14.79	14.79	351078
2010-01-04	14.96	15.67	14.96	15.61	520840
2010-01-05	15.61	15.69	15.41	15.64	396102
2010-01-06	15.59	15.72	15.48	15.50	276697
2010-01-07	15.54	15.65	15.19	15.60	419443
2010-01-08	15.61	15.61	15.27	15.43	262325
2010-01-11	15.63	15.73	15.45	15.68	389114
2010-01-12	15.65	15.88	15.61	15.81	685026
2010-01-13	15.83	16.01	15.74	15.90	327178
2010-01-14	15.95	16.23	15.91	16.15	346253
2010-01-15	16.14	16.22	15.91	16.00	537505
2010-01-19	16.10	16.40	16.10	16.40	341953
2010-01-20	16.16	16.22	15.95	16.05	347577
2010-01-21	16.11	16.34	15.84	15.97	546228
2010-01-22	16.00	16.21	15.79	15.89	419026
2010-01-25	16.09	16.09	15.82	15.98	394936
2010-01-26	15.88	15.94	15.67	15.75	364176
2010-01-27	15.66	16.09	15.66	16.07	439924
2010-01-28	16.60	17.85	16.33	17.71	1301474
2010-01-29	17.79	18.70	17.69	18.61	1118540
2010-02-01	18.71	18.83	18.10	18.40	598997
2010-02-02	18.49	18.58	18.14	18.19	428236
2010-02-03	18.11	18.48	17.98	18.26	283344
2010-02-04	18.07	18.13	17.49	17.53	332749
2010-02-05	17.63	17.69	17.11	17.43	342191
2010-02-08	17.51	17.51	17.05	17.06	290468
2010-02-09	17.29	17.48	17.00	17.34	382445
2010-02-10	17.01	17.10	16.77	17.04	333633
2010-02-11	17.02	17.41	16.81	17.41	316223
2010-02-12	17.19	17.45	17.03	17.43	394503
2010-02-16	17.72	18.08	17.58	18.08	385713
2010-02-17	18.16	18.34	18.10	18.28	345436
2010-02-18	18.29	18.90	18.25	18.90	506586
2010-02-19	18.81	18.81	18.41	18.70	361460
2010-02-22	18.73	18.97	18.52	18.62	355811
2010-02-23	18.51	18.51	18.07	18.18	388005
2010-02-24	18.29	18.55	18.10	18.16	397918
2010-02-25	17.95	18.33	17.77	18.29	406390
2010-02-26	18.36	18.36	17.91	17.95	485853
2010-03-01	17.99	18.99	17.98	18.64	431532
2010-03-02	18.80	19.38	18.80	19.27	628765
2010-03-03	19.36	19.60	19.25	19.36	293772
2010-03-04	19.33	19.52	19.26	19.44	195960
2010-03-05	19.57	19.86	19.19	19.25	660713
2010-03-08	19.13	19.30	18.88	18.92	428036
2010-03-09	18.84	19.41	18.84	19.13	307302
2010-03-10	19.02	19.39	19.02	19.25	320321
2010-03-11	19.05	19.31	18.90	19.27	197297
2010-03-12	19.40	19.40	18.80	19.13	265867
2010-03-15	19.07	19.37	18.97	19.34	232507
2010-03-16	19.34	19.63	19.30	19.57	268115
2010-03-17	19.60	20.04	19.54	19.89	299759
2010-03-18	19.96	20.37	19.88	19.91	304500
2010-03-19	20.02	20.30	19.46	19.50	409405
2010-03-22	19.36	19.98	19.01	19.93	259194
2010-03-23	19.95	20.32	19.70	20.28	199107
2010-03-24	20.17	20.24	19.76	19.77	216195
2010-03-25	19.92	20.07	19.61	19.63	220173
2010-03-26	19.79	19.99	19.63	19.72	169323
2010-03-29	19.76	19.76	19.45	19.60	241552
2010-03-30	19.68	19.98	19.51	19.76	252657
2010-03-31	19.74	19.91	19.38	19.42	380601
2010-04-01	19.49	19.76	19.23	19.45	256669
2010-04-05	19.42	19.72	19.12	19.72	316360
2010-04-06	19.72	20.15	19.67	19.98	218790
2010-04-07	19.89	20.00	19.50	19.76	195316
2010-04-08	19.62	19.71	19.38	19.59	258427
2010-04-09	19.63	19.68	19.36	19.42	217348
2010-04-12	19.28	19.50	19.16	19.29	329894
2010-04-13	19.30	19.53	19.20	19.51	207992
2010-04-14	19.58	20.55	19.55	20.53	328356
2010-04-15	20.34	20.96	19.83	20.79	330089
2010-04-16	20.78	21.00	20.20	20.27	358353
2010-04-19	20.24	20.54	20.02	20.50	268394
2010-04-20	20.66	21.01	20.53	20.86	280854
2010-04-21	20.78	21.09	20.60	20.91	253858
2010-04-22	21.89	23.59	21.25	23.39	974888
2010-04-23	23.39	23.77	22.58	22.81	438404
2010-04-26	22.83	22.97	22.31	22.34	435173
2010-04-27	22.27	22.56	21.51	21.59	649952
2010-04-28	21.64	21.82	21.31	21.44	383135
2010-04-29	21.68	22.23	21.51	22.20	419954
2010-04-30	22.28	22.28	20.92	20.97	478752
2010-05-03	21.12	22.29	21.03	22.20	460751
2010-05-04	21.81	21.81	20.86	21.40	598762
2010-05-05	21.03	21.46	20.89	21.07	484977
2010-05-06	20.91	21.44	18.91	20.54	616410
2010-05-07	20.52	20.52	19.27	19.90	776111
2010-05-10	20.98	21.30	20.86	21.19	515975
2010-05-11	21.01	21.62	20.91	21.35	664703
2010-05-12	21.36	22.51	21.34	22.23	499898
2010-05-13	22.17	22.44	21.57	22.08	384197
2010-05-14	21.99	22.02	21.55	21.78	344694
2010-05-17	21.85	22.34	21.25	22.20	570489
2010-05-18	22.45	22.85	21.78	21.93	518099
2010-05-19	21.79	22.08	21.20	21.89	440237
2010-05-20	21.23	21.37	20.24	20.46	505599
2010-05-21	20.06	20.84	19.92	20.44	529350
2010-05-24	20.30	20.67	20.00	20.24	285036
2010-05-25	19.90	20.50	19.59	20.36	532545
2010-05-26	20.52	21.50	20.36	20.63	508926
2010-05-27	20.79	22.12	20.79	22.11	467474
2010-05-28	22.11	22.18	21.10	21.47	404912
2010-06-01	21.35	21.35	20.42	20.42	406420
2010-06-02	20.48	21.30	20.34	21.10	518569
2010-06-03	21.31	21.32	20.90	21.20	279073
2010-06-04	20.79	20.79	19.75	19.82	440570
2010-06-07	19.98	20.13	19.06	19.08	411860
2010-06-08	19.18	19.40	18.77	19.20	361647
2010-06-09	19.40	19.93	19.15	19.56	331915
2010-06-10	20.15	20.31	19.73	20.29	367245
2010-06-11	20.04	20.54	19.96	20.53	179468
2010-06-14	20.86	20.86	20.08	20.14	282557
2010-06-15	20.37	21.24	20.36	21.16	246706
2010-06-16	20.94	21.28	20.74	21.15	274377
2010-06-17	21.32	21.47	20.64	21.06	173089
2010-06-18	21.21	21.44	20.91	21.07	351471
2010-06-21	21.41	21.45	20.58	20.70	210359
2010-06-22	20.69	21.06	20.26	20.32	243936
2010-06-23	20.24	20.31	19.89	20.03	265126
2010-06-24	19.94	20.23	19.70	19.75	283107
2010-06-25	19.86	20.43	19.64	20.07	895421
2010-06-28	20.03	20.66	20.03	20.08	225415
2010-06-29	19.89	19.89	19.22	19.36	405731
2010-06-30	19.37	19.49	18.63	18.75	615589
2010-07-01	18.84	19.02	18.35	18.80	469386
2010-07-02	18.99	19.00	18.39	18.60	240451
2010-07-06	18.90	19.15	18.01	18.05	304675
2010-07-07	18.04	19.15	18.04	19.13	368552
2010-07-08	19.41	19.63	19.17	19.55	269158
2010-07-09	19.56	19.69	19.26	19.57	157624
2010-07-12	19.51	19.53	18.90	19.15	179281
2010-07-13	19.50	20.09	19.34	20.04	321516
2010-07-14	20.01	20.35	19.82	20.35	301478
2010-07-15	20.45	20.50	19.41	19.80	262146
2010-07-16	19.47	19.61	18.75	18.82	282335
2010-07-19	18.94	19.16	18.56	18.85	224510
2010-07-20	18.53	19.08	18.38	19.05	201571
2010-07-21	19.16	19.45	18.77	18.84	244343
2010-07-22	20.33	21.80	19.77	21.72	1097972
2010-07-23	21.65	21.92	20.93	21.65	721331
2010-07-26	21.81	22.04	21.38	22.04	420959
2010-07-27	22.19	22.67	21.58	21.93	392346
2010-07-28	21.83	22.42	21.04	21.27	425540
2010-07-29	21.40	21.82	20.85	21.26	294519
2010-07-30	20.86	21.43	20.54	20.58	478361
2010-08-02	21.02	21.35	20.45	20.79	443802
2010-08-03	20.63	20.98	20.19	20.40	320535
2010-08-04	20.44	20.89	20.42	20.82	391010
2010-08-05	20.69	21.10	20.30	20.33	297544
2010-08-06	20.10	20.18	19.55	20.14	363407
2010-08-09	20.15	20.48	20.12	20.40	241096
2010-08-10	20.09	20.26	19.47	19.78	576833
2010-08-11	19.32	19.46	18.75	18.81	487248
2010-08-12	18.29	18.54	17.90	17.95	551117
2010-08-13	17.92	18.19	17.64	17.70	423164
2010-08-16	17.60	17.93	17.42	17.71	433770
2010-08-17	17.99	18.36	17.59	18.16	532499
2010-08-18	18.09	18.62	17.96	18.45	393213
2010-08-19	18.37	18.37	17.40	17.51	468859
2010-08-20	17.42	17.46	16.66	17.28	562027
2010-08-23	17.40	17.65	16.85	17.00	782293
2010-08-24	16.67	17.24	16.57	17.04	529463
2010-08-25	16.93	17.51	16.78	17.45	340310
2010-08-26	17.54	17.88	17.19	17.25	321653
2010-08-27	17.45	17.65	17.09	17.49	272258
2010-08-30	17.44	17.47	16.83	16.85	335267
2010-08-31	16.84	17.23	16.70	16.73	390137
2010-09-01	17.09	17.63	16.75	17.60	389803
2010-09-02	17.56	17.68	17.24	17.65	289591
2010-09-03	17.96	18.48	17.91	18.42	453579
2010-09-07	18.38	18.38	17.68	17.76	407752
2010-09-08	17.76	18.07	17.51	17.65	255636
2010-09-09	18.01	18.17	17.72	17.81	235900
2010-09-10	17.94	18.38	17.82	17.99	269099
2010-09-13	18.28	18.77	18.11	18.59	331137
2010-09-14	18.58	18.62	18.18	18.24	298950
2010-09-15	18.24	18.32	17.86	18.14	272573
2010-09-16	18.21	18.24	17.81	18.06	246820
2010-09-17	18.24	18.29	17.77	18.12	338142
2010-09-20	18.22	18.89	18.00	18.83	349110
2010-09-21	18.80	18.98	18.43	18.53	368047
2010-09-22	18.50	18.72	18.01	18.22	320561
2010-09-23	18.01	18.49	17.76	17.80	297359
2010-09-24	18.16	18.83	18.16	18.83	337533
2010-09-27	18.88	18.93	18.31	18.74	348092
2010-09-28	18.75	19.29	18.31	19.25	321801
2010-09-29	19.10	19.58	18.90	19.28	582748
2010-09-30	19.48	19.94	19.09	19.13	481722
2010-10-01	19.41	19.57	19.06	19.37	204843
2010-10-04	19.21	19.35	18.73	18.79	255441
2010-10-05	19.07	19.37	18.71	19.20	387265
2010-10-06	19.30	19.30	18.64	19.00	485428
2010-10-07	19.18	19.41	18.94	19.26	293168
2010-10-08	19.31	19.79	19.14	19.63	213170
2010-10-11	19.61	20.00	19.56	19.80	170385
2010-10-12	19.79	20.09	19.65	20.01	174493
2010-10-13	20.23	20.75	20.01	20.70	514792
2010-10-14	20.74	20.85	20.32	20.53	377960
2010-10-15	20.78	20.94	20.38	20.70	331772
2010-10-18	20.79	21.01	20.60	21.01	268388
2010-10-19	20.60	21.23	20.22	20.40	308682
2010-10-20	20.56	21.20	20.52	20.74	300032
2010-10-21	20.91	21.40	20.47	20.70	331993
2010-10-22	20.85	20.99	20.66	20.84	157325
2010-10-25	21.03	21.30	20.88	20.96	259492
2010-10-26	20.76	21.35	20.76	21.01	339606
2010-10-27	20.78	20.94	20.05	20.38	479720
2010-10-28	20.62	20.62	18.97	19.28	706027
2010-10-29	19.30	20.60	19.23	20.44	621187
2010-11-01	20.54	21.25	20.35	20.46	551896
2010-11-02	20.77	21.05	20.70	21.04	371440
2010-11-03	21.19	21.94	21.08	21.85	717070
2010-11-04	22.04	22.14	21.79	21.93	455253
2010-11-05	21.91	22.30	21.84	22.25	280538
2010-11-08	22.25	22.72	22.25	22.37	451938
2010-11-09	22.50	22.53	21.98	22.15	294396
2010-11-10	21.99	22.00	21.30	21.72	352058
2010-11-11	21.52	22.04	21.41	21.79	283102
2010-11-12	21.53	22.00	21.51	21.75	359710
2010-11-15	22.00	22.13	21.69	21.81	406054
2010-11-16	21.70	22.08	21.58	21.76	359744
2010-11-17	21.90	22.12	21.53	21.68	424546
2010-11-18	21.99	22.38	21.81	21.93	323532
2010-11-19	21.94	21.98	21.65	21.82	285706
2010-11-22	21.76	22.07	21.50	21.90	280000
2010-11-23	21.56	21.67	21.28	21.56	328153
2010-11-24	21.67	22.10	21.60	22.06	407509
2010-11-26	21.91	22.28	21.83	22.19	193930
2010-11-29	21.94	22.07	21.19	21.73	368534
2010-11-30	21.49	21.49	21.03	21.19	506615
2010-12-01	21.64	22.28	21.64	22.20	516486
2010-12-02	22.28	22.28	21.94	22.02	322881
2010-12-03	21.95	22.08	21.55	22.02	394074
2010-12-06	22.12	22.12	21.77	21.78	430160
2010-12-07	22.12	22.63	22.05	22.53	509781
2010-12-08	22.63	22.97	22.52	22.61	451188
2010-12-09	22.82	22.84	22.01	22.11	505612
2010-12-10	22.13	22.26	21.88	22.12	480723
2010-12-13	22.20	22.20	21.62	21.65	469883
2010-12-14	21.75	22.10	21.62	21.69	330254
2010-12-15	21.75	21.99	21.29	21.32	551498
2010-12-16	21.38	21.93	21.36	21.76	459892
2010-12-17	21.74	22.14	21.61	21.76	2272002
2010-12-20	21.80	22.49	21.71	22.30	661705
2010-12-21	22.47	22.71	22.31	22.64	367555
2010-12-22	22.68	23.21	22.54	22.85	367727
2010-12-23	22.91	23.53	22.87	23.20	463953
2010-12-27	23.10	23.92	23.10	23.85	531239
2010-12-28	23.86	24.00	23.21	23.29	453380
2010-12-29	23.38	23.57	23.26	23.31	198079
2010-12-30	23.32	23.50	23.23	23.25	205757
2010-12-31	23.24	23.50	23.01	23.02	280524
2011-01-03	23.29	23.73	23.12	23.65	360799
2011-01-04	23.77	23.88	23.36	23.64	456395
2011-01-05	23.54	23.89	23.17	23.34	833417
2011-01-06	23.46	23.46	23.01	23.23	396577
2011-01-07	23.33	23.46	22.94	23.34	386834
2011-01-10	23.13	24.32	23.13	24.27	701039
2011-01-11	24.40	24.41	23.81	24.08	452688
2011-01-12	24.36	24.65	24.14	24.36	398109
2011-01-13	24.32	24.35	24.07	24.16	368669
2011-01-14	24.18	24.33	24.10	24.23	323016
2011-01-18	24.35	24.43	23.92	24.19	586470
2011-01-19	24.23	24.23	23.51	23.69	341860
2011-01-20	23.67	24.14	23.48	23.84	384457
2011-01-21	24.00	24.12	23.46	23.59	316888
2011-01-24	23.66	24.41	23.60	24.21	274874
2011-01-25	24.11	24.33	23.87	24.33	312920
2011-01-26	24.36	25.22	24.34	24.57	467346
2011-01-27	24.95	25.64	24.64	25.54	611658
2011-01-28	25.69	25.72	23.91	24.24	855229
2011-01-31	24.31	25.14	24.00	24.45	605381
2011-02-01	24.66	25.48	24.59	25.14	498155
2011-02-02	25.13	25.84	25.01	25.44	410403
2011-02-03	25.33	25.83	25.32	25.64	316642
2011-02-04	25.71	25.71	25.15	25.52	276255
2011-02-07	25.61	26.04	25.47	25.66	281733
2011-02-08	25.71	26.23	25.54	26.23	330188
2011-02-09	26.14	26.42	25.85	26.36	279908
2011-02-10	26.20	26.25	25.60	25.71	381082
2011-02-11	25.40	26.10	25.40	25.93	290068
2011-02-14	25.99	26.10	25.66	25.92	207216
2011-02-15	25.84	25.92	25.55	25.55	238237
2011-02-16	25.48	25.80	25.27	25.59	290989
2011-02-17	25.60	26.05	25.60	25.99	208397
2011-02-18	25.99	26.23	25.72	25.99	223198
2011-02-22	25.59	25.90	25.35	25.53	412900
2011-02-23	25.44	25.79	24.35	24.53	369197
2011-02-24	24.51	24.93	24.33	24.74	484917
2011-02-25	24.94	25.33	24.52	25.32	268448
2011-02-28	25.55	25.58	25.06	25.55	361193
2011-03-01	25.74	26.01	25.03	25.11	464194
2011-03-02	25.12	25.86	25.10	25.74	384756
2011-03-03	26.01	26.55	25.85	26.43	448538
2011-03-04	26.41	26.64	25.74	26.11	327353
2011-03-07	26.16	26.33	25.15	25.53	402438
2011-03-08	25.69	26.65	25.45	26.43	486849
2011-03-09	26.39	27.03	26.20	26.56	436008
2011-03-10	26.19	26.25	25.24	25.47	539043
2011-03-11	25.38	26.06	25.29	25.92	402475
2011-03-14	25.61	26.26	25.60	26.05	276785
2011-03-15	25.04	25.80	25.04	25.58	410281
2011-03-16	25.43	25.75	25.18	25.33	431359
2011-03-17	25.82	26.00	25.28	25.30	259637
2011-03-18	25.66	26.04	25.11	25.58	636544
2011-03-21	26.00	26.74	25.83	26.16	428346
2011-03-22	26.28	26.38	25.73	25.85	166022
2011-03-23	25.84	26.04	25.56	25.85	259211
2011-03-24	26.07	26.15	25.49	25.82	381184
2011-03-25	26.01	26.54	25.75	26.08	267188
2011-03-28	26.21	26.40	26.01	26.16	221197
2011-03-29	26.10	26.45	25.85	26.21	419789
2011-03-30	26.40	26.73	26.27	26.63	159064
2011-03-31	26.47	26.74	26.36	26.54	224623
2011-04-01	26.80	27.30	26.80	27.11	362688
2011-04-04	27.26	27.48	27.07	27.28	269599
2011-04-05	27.27	28.22	27.27	27.84	334607
2011-04-06	28.07	28.30	27.62	28.12	290038
2011-04-07	28.06	29.30	27.96	28.03	615606
2011-04-08	28.22	28.23	26.89	27.19	342313
2011-04-11	27.12	27.47	27.06	27.23	183695
2011-04-12	27.06	27.23	26.81	26.92	244104
2011-04-13	27.13	27.29	26.52	26.95	306006
2011-04-14	26.69	26.78	26.42	26.74	251280
2011-04-15	26.65	27.31	26.60	27.31	378898
2011-04-18	26.76	26.87	26.22	26.50	362112
2011-04-19	26.63	26.81	26.11	26.28	170551
2011-04-20	26.75	27.10	26.74	26.97	178958
2011-04-21	27.10	27.15	26.69	26.82	151874
2011-04-25	26.71	26.97	26.55	26.58	244385
2011-04-26	26.71	27.00	26.55	26.75	470723
2011-04-27	26.80	27.33	26.77	27.04	313510
2011-04-28	26.94	27.15	26.49	26.99	269948
2011-04-29	27.03	27.21	26.70	27.08	240777
2011-05-02	27.19	27.68	27.19	27.33	441695
2011-05-03	27.25	27.65	27.09	27.19	244624
2011-05-04	27.22	27.47	26.28	26.31	426524
2011-05-05	26.14	27.08	26.13	26.59	403547
2011-05-06	26.98	27.07	26.47	26.67	231269
2011-05-09	26.53	27.15	26.35	27.00	299301
2011-05-10	27.18	27.77	27.14	27.49	428619
2011-05-11	27.49	27.90	27.24	27.56	349693
2011-05-12	27.39	28.22	27.30	27.98	386030
2011-05-13	28.00	28.21	27.43	27.58	264683
2011-05-16	27.42	27.60	26.88	26.89	317624
2011-05-17	26.68	27.14	26.42	26.70	310271
2011-05-18	26.73	26.94	26.48	26.94	222807
2011-05-19	26.88	27.19	26.31	26.74	319371
2011-05-20	26.67	26.77	26.00	26.10	385058
2011-05-23	25.64	25.76	25.17	25.23	592417
2011-05-24	25.26	25.45	24.79	24.85	572896
2011-05-25	24.74	25.03	24.53	24.77	451426
2011-05-26	24.61	25.37	24.61	25.24	319854
2011-05-27	25.42	25.64	25.41	25.50	242257
2011-05-31	25.62	25.77	25.38	25.74	583724
2011-06-01	25.68	25.79	24.01	24.05	729935
2011-06-02	24.15	24.53	23.93	24.07	407824
2011-06-03	23.59	23.79	23.21	23.50	672462
2011-06-06	23.53	23.59	22.98	23.22	605456
2011-06-07	23.47	23.47	23.00	23.01	425405
2011-06-08	23.00	23.17	22.38	22.55	577432
2011-06-09	22.62	22.90	22.50	22.76	263751
2011-06-10	22.61	22.76	22.11	22.40	375190
2011-06-13	22.52	22.89	22.45	22.64	354101
2011-06-14	22.93	23.14	22.71	22.94	328838
2011-06-15	22.62	22.96	22.39	22.64	384297
2011-06-16	22.70	22.99	22.42	22.81	384580
2011-06-17	23.01	23.09	22.54	22.71	543080
2011-06-20	22.65	23.24	22.63	23.13	340144
2011-06-21	23.39	24.57	23.35	23.95	619281
2011-06-22	23.86	24.22	23.58	23.69	340087
2011-06-23	23.29	24.21	23.27	24.17	495862
2011-06-24	24.17	24.24	23.36	23.53	426853
2011-06-27	23.51	24.20	23.42	24.00	309417
2011-06-28	24.12	24.49	23.92	24.49	398492
2011-06-29	24.52	24.68	24.19	24.48	336594
2011-06-30	24.58	24.87	24.51	24.71	419356
2011-07-01	24.74	25.28	24.41	25.20	457047
2011-07-05	25.22	26.00	25.07	26.00	529349
2011-07-06	25.99	26.26	25.70	25.98	275742
2011-07-07	26.29	26.70	26.12	26.50	333079
2011-07-08	26.13	26.48	25.96	26.18	327179
2011-07-11	25.84	26.09	25.45	25.56	305383
2011-07-12	25.40	25.67	25.12	25.18	411838
2011-07-13	25.29	25.50	24.87	24.97	498778
2011-07-14	25.13	25.31	24.34	24.54	323195
2011-07-15	24.76	24.80	24.28	24.69	279830
2011-07-18	24.57	24.75	24.07	24.18	274366
2011-07-19	24.49	24.88	24.27	24.54	450305
2011-07-20	24.49	24.76	24.22	24.44	244647
2011-07-21	24.61	25.01	24.60	24.78	328752
2011-07-22	24.78	24.92	24.45	24.81	175549
2011-07-25	24.50	24.88	24.34	24.51	236420
2011-07-26	24.53	24.57	23.94	23.96	309135
2011-07-27	23.85	23.85	23.05	23.08	422522
2011-07-28	23.66	24.62	23.50	23.89	700419
2011-07-29	23.50	24.27	23.24	23.54	574359
2011-08-01	23.95	24.09	23.01	23.35	571213
2011-08-02	23.12	23.67	22.54	22.54	475074
2011-08-03	22.54	23.02	22.15	22.94	417497
2011-08-04	22.53	22.74	21.55	21.57	576162
2011-08-05	21.89	21.89	20.42	21.19	871351
2011-08-08	20.19	21.29	18.11	18.31	964477
2011-08-09	18.71	20.50	17.50	20.41	1627245
2011-08-10	19.72	20.34	19.21	19.26	838460
2011-08-11	19.41	21.10	19.31	20.68	747500
2011-08-12	20.85	20.94	20.23	20.48	395888
2011-08-15	20.83	21.80	20.83	21.69	470551
2011-08-16	21.40	21.57	20.78	21.16	452932
2011-08-17	21.31	21.62	20.70	21.07	395535
2011-08-18	20.03	20.28	19.35	19.53	600494
2011-08-19	18.98	19.95	18.95	19.05	345422
2011-08-22	19.63	19.73	18.85	19.04	329087
2011-08-23	19.26	20.44	19.13	20.37	588689
2011-08-24	20.27	20.73	19.88	20.50	411860
2011-08-25	20.75	21.10	19.92	20.06	355443
2011-08-26	19.90	20.75	19.50	20.69	275910
2011-08-29	21.05	22.06	20.96	21.97	368439
2011-08-30	21.75	22.24	21.56	22.02	348082
2011-08-31	22.21	22.53	21.77	22.13	462696
2011-09-01	22.06	22.17	20.97	21.05	415873
2011-09-02	20.48	20.91	20.19	20.30	443511
2011-09-06	19.32	20.01	19.32	19.88	466043
2011-09-07	20.34	21.12	20.25	21.02	405101
2011-09-08	20.76	21.12	20.46	20.58	366498
2011-09-09	20.30	20.63	19.60	20.00	473414
2011-09-12	19.53	20.42	19.53	20.40	404308
2011-09-13	20.51	21.16	20.37	21.08	432834
2011-09-14	21.30	21.74	20.60	21.41	275689
2011-09-15	21.66	21.75	21.21	21.64	252426
2011-09-16	21.82	22.16	21.76	21.95	518464
2011-09-19	21.46	21.98	21.05	21.74	473960
2011-09-20	21.87	22.09	21.06	21.08	288713
2011-09-21	21.08	21.13	19.25	19.30	615625
2011-09-22	18.57	19.42	18.51	18.96	734596
2011-09-23	19.04	19.75	18.89	19.01	664475
2011-09-26	19.29	19.86	19.00	19.84	278143
2011-09-27	20.33	20.57	19.66	19.89	479981
2011-09-28	20.01	20.16	19.05	19.07	362350
2011-09-29	19.50	19.77	18.97	19.50	444573
2011-09-30	18.98	19.66	18.60	18.60	562000
2011-10-03	18.52	18.99	17.65	18.05	692072
2011-10-04	17.81	20.24	17.81	20.13	1198457
2011-10-05	20.11	20.62	19.82	20.35	325268
2011-10-06	20.24	21.29	20.05	21.24	363669
2011-10-07	21.27	21.73	20.85	21.17	471767
2011-10-10	21.73	22.18	21.39	21.77	492827
2011-10-11	21.70	22.40	21.40	22.29	329662
2011-10-12	22.42	22.80	22.42	22.61	340535
2011-10-13	22.38	22.58	21.87	22.37	244292
2011-10-14	22.75	23.16	22.25	23.00	239430
2011-10-17	22.85	22.88	22.16	22.27	412653
2011-10-18	22.33	23.57	22.03	23.22	401934
2011-10-19	23.09	23.46	22.45	22.57	305617
2011-10-20	22.70	23.23	22.45	23.07	286934
2011-10-21	23.55	23.76	23.09	23.49	291309
2011-10-24	23.58	24.57	23.41	24.16	367699
2011-10-25	23.87	23.97	23.29	23.38	248262
2011-10-26	23.84	24.13	22.96	23.88	318923
2011-10-27	23.41	24.83	23.41	24.05	667937
2011-10-28	24.22	24.59	23.60	23.64	922312
2011-10-31	23.23	23.86	23.11	23.62	494206
2011-11-01	22.40	23.54	22.23	22.34	611322
2011-11-02	22.82	23.24	22.60	23.17	368520
2011-11-03	23.53	24.25	22.76	24.11	382123
2011-11-04	23.72	24.12	23.31	24.05	283471
2011-11-07	23.85	24.14	23.11	23.58	343137
2011-11-08	23.83	24.36	23.21	24.27	325879
2011-11-09	23.45	23.75	22.78	22.80	313747
2011-11-10	23.28	23.40	22.98	23.34	312595
2011-11-11	23.63	24.24	23.48	23.72	347806
2011-11-14	23.71	23.76	22.95	23.01	376256
2011-11-15	22.79	23.11	22.45	22.92	505624
2011-11-16	22.66	22.96	22.25	22.31	478354
2011-11-17	22.05	22.42	21.80	21.97	338892
2011-11-18	22.00	22.35	21.75	22.29	359958
2011-11-21	21.81	21.93	21.06	21.30	406578
2011-11-22	21.30	21.55	20.94	21.05	260830
2011-11-23	20.78	20.86	20.07	20.21	386509
2011-11-25	20.09	20.86	19.79	19.79	240796
2011-11-28	20.50	21.21	20.46	21.15	459526
2011-11-29	21.15	21.51	20.85	21.37	248655
2011-11-30	22.38	22.88	22.21	22.86	572677
2011-12-01	22.75	22.86	22.17	22.22	368446
2011-12-02	22.60	22.83	22.35	22.46	495615
2011-12-05	22.93	22.95	22.31	22.57	459984
2011-12-06	22.54	22.70	22.25	22.48	239507
2011-12-07	22.36	22.79	22.00	22.56	293554
2011-12-08	22.24	22.43	21.31	21.37	306644
2011-12-09	21.43	22.66	21.33	22.38	376717
2011-12-12	22.03	22.03	21.43	21.81	324291
2011-12-13	22.06	22.60	21.24	21.34	374464
2011-12-14	21.08	21.49	21.02	21.17	319674
2011-12-15	21.46	21.94	21.42	21.85	312161
2011-12-16	22.07	22.55	21.76	21.95	988855
2011-12-19	22.17	22.45	21.12	21.15	411923
2011-12-20	21.64	22.39	21.64	22.32	299771
2011-12-21	22.24	22.64	22.07	22.53	256212
2011-12-22	22.76	23.00	22.54	22.63	300439
2011-12-23	22.77	22.88	22.65	22.74	127758
2011-12-27	22.57	22.99	22.48	22.87	128186
2011-12-28	22.81	22.90	22.30	22.34	427324
2011-12-29	22.46	23.10	22.46	22.83	259743
2011-12-30	22.75	23.05	22.72	22.76	275444
2012-01-03	23.36	23.64	23.16	23.21	500713
2012-01-04	23.14	23.40	22.75	23.17	222611
2012-01-05	22.99	23.46	22.53	23.24	195288
2012-01-06	23.31	23.56	23.02	23.20	192557
2012-01-09	23.35	23.48	23.11	23.15	226552
2012-01-10	23.59	23.59	23.24	23.35	253803
2012-01-11	23.32	23.60	23.19	23.55	173938
2012-01-12	23.63	23.70	23.10	23.40	191084
2012-01-13	23.09	23.60	22.93	23.22	187900
2012-01-17	23.42	23.57	22.55	22.64	273611
2012-01-18	22.57	23.40	22.56	23.39	216145
2012-01-19	23.50	23.59	23.07	23.39	270840
2012-01-20	23.41	23.55	23.07	23.41	269793
2012-01-23	23.41	23.46	23.08	23.37	226389
2012-01-24	23.23	23.49	23.15	23.42	260662
2012-01-25	23.42	23.55	23.19	23.34	338848
2012-01-26	23.55	25.00	23.35	24.65	1140959
2012-01-27	24.58	25.50	24.58	25.45	509462
2012-01-30	25.09	25.85	24.71	25.69	567697
2012-01-31	25.93	25.99	25.42	25.57	415713
2012-02-01	25.71	26.13	25.59	25.91	560318
2012-02-02	25.90	26.20	25.45	25.51	476615
2012-02-03	26.09	26.90	25.96	26.54	548686
2012-02-06	26.47	26.62	25.93	26.21	445782
2012-02-07	26.19	26.56	26.02	26.15	543791
2012-02-08	26.24	26.39	25.16	25.62	636569
2012-02-09	25.78	25.95	25.45	25.65	402166
2012-02-10	25.48	25.96	24.90	25.27	756351
2012-02-13	25.63	25.83	25.09	25.58	444552
2012-02-14	25.49	25.75	25.09	25.71	460305
2012-02-15	25.75	25.84	24.59	24.72	429023
2012-02-16	24.82	25.83	24.78	25.45	388482
2012-02-17	25.60	25.62	25.08	25.29	250957
2012-02-21	25.18	25.80	25.12	25.24	269849
2012-02-22	25.13	25.52	24.84	24.89	245434
2012-02-23	24.90	25.29	24.62	25.16	289275
2012-02-24	25.14	25.47	24.99	25.35	200970
2012-02-27	25.16	25.78	24.84	25.55	258271
2012-02-28	25.56	25.80	25.07	25.28	268222
2012-02-29	25.30	25.60	24.67	24.67	298153
2012-03-01	24.98	24.98	24.14	24.20	505771
2012-03-02	24.15	24.16	23.40	23.59	530919
2012-03-05	23.46	23.82	23.42	23.77	424581
2012-03-06	23.42	23.79	23.16	23.26	433296
2012-03-07	23.28	23.54	23.22	23.46	345598
2012-03-08	23.58	23.87	23.10	23.82	285535
2012-03-09	23.83	24.49	23.66	24.12	325676
2012-03-12	24.10	24.24	23.62	24.02	227745
2012-03-13	24.25	24.46	23.95	24.46	402282
2012-03-14	24.32	24.63	24.32	24.45	305182
2012-03-15	24.44	24.47	23.74	24.26	395427
2012-03-16	24.32	24.37	23.27	23.99	770285
2012-03-19	23.98	24.49	23.89	24.17	312778
2012-03-20	23.97	24.16	23.74	23.82	279793
2012-03-21	23.92	24.00	23.53	23.85	374998
2012-03-22	23.55	23.78	23.42	23.62	257406
2012-03-23	23.57	23.87	23.31	23.86	204264
2012-03-26	24.15	24.53	24.14	24.25	321970
2012-03-27	24.32	24.44	24.11	24.13	177738
2012-03-28	24.20	24.23	23.58	23.76	230571
2012-03-29	23.58	23.70	23.10	23.57	342923
2012-03-30	23.82	23.82	23.42	23.42	354802
2012-04-02	23.25	24.03	22.65	23.84	635780
2012-04-03	23.78	23.95	23.32	23.57	344356
2012-04-04	23.35	23.35	22.83	23.11	342952
2012-04-05	23.07	23.07	22.65	22.77	354096
2012-04-09	22.29	22.49	22.03	22.24	412530
2012-04-10	22.24	22.32	21.40	21.51	537067
2012-04-11	22.15	22.26	21.88	22.13	661343
2012-04-12	22.18	22.54	21.94	22.46	442671
2012-04-13	22.35	22.48	22.11	22.22	405381
2012-04-16	22.39	22.46	21.86	22.21	622000
2012-04-17	22.34	22.61	22.20	22.30	516185
2012-04-18	22.17	22.30	21.90	22.11	665116
2012-04-19	22.10	22.40	21.86	22.26	440355
2012-04-20	22.45	22.69	22.34	22.50	443241
2012-04-23	22.09	22.12	21.84	21.98	426391
2012-04-24	22.00	22.46	21.87	22.28	268099
2012-04-25	22.55	23.17	22.51	22.87	961275
2012-04-26	23.01	24.91	23.01	24.01	1013278
2012-04-27	24.17	24.33	23.90	24.19	540932
2012-04-30	24.13	24.26	23.60	23.81	428461
2012-05-01	23.89	24.41	23.80	24.07	535635
2012-05-02	23.84	23.95	23.25	23.41	357571
2012-05-03	23.40	23.84	23.14	23.70	652771
2012-05-04	23.50	23.61	23.26	23.47	437638
2012-05-07	23.34	23.37	22.91	22.98	563190
2012-05-08	22.89	23.88	22.88	23.56	624266
2012-05-09	23.21	23.88	23.06	23.71	556448
2012-05-10	23.93	24.18	23.77	24.04	648335
2012-05-11	23.84	24.07	23.75	23.89	671111
2012-05-14	23.62	23.72	23.18	23.31	523864
2012-05-15	23.40	23.78	23.19	23.44	393197
2012-05-16	23.60	24.16	23.32	23.34	400093
2012-05-17	23.20	23.20	22.31	22.31	413084
2012-05-18	22.31	22.90	22.23	22.74	593600
2012-05-21	22.81	23.27	22.54	23.27	516534
2012-05-22	23.27	23.30	22.81	22.96	343746
2012-05-23	22.80	23.10	22.46	23.05	315093
2012-05-24	23.04	23.46	22.54	22.98	279434
2012-05-25	23.00	23.13	22.75	22.88	284986
2012-05-29	23.19	23.56	23.00	23.50	283198
2012-05-30	23.17	23.23	22.79	22.87	251281
2012-05-31	22.93	23.32	22.51	23.12	394604
2012-06-01	22.57	22.71	22.08	22.10	464850
2012-06-04	22.27	22.56	22.13	22.38	354957
2012-06-05	22.26	22.77	22.16	22.54	479333
2012-06-06	22.81	23.48	22.81	23.46	239293
2012-06-07	23.82	23.98	23.42	23.44	297057
2012-06-08	23.28	23.84	23.05	23.54	297422
2012-06-11	23.83	23.93	22.86	22.88	282827
2012-06-12	23.03	23.54	22.90	23.53	337635
2012-06-13	23.48	23.64	23.24	23.40	418190
2012-06-14	23.48	23.72	22.88	23.25	309537
2012-06-15	23.34	23.53	23.15	23.47	489893
2012-06-18	23.30	23.92	23.23	23.90	450857
2012-06-19	24.06	24.39	23.74	24.03	304834
2012-06-20	24.08	24.58	24.02	24.55	249776
2012-06-21	24.56	24.63	23.94	24.07	293608
2012-06-22	24.26	24.54	24.20	24.52	740278
2012-06-25	24.14	24.19	23.82	23.95	234919
2012-06-26	24.07	24.26	23.75	23.80	364747
2012-06-27	23.93	24.26	23.81	24.13	340620
2012-06-28	23.88	24.44	23.81	24.44	324729
2012-06-29	25.05	25.25	24.75	24.94	409735
2012-07-02	25.11	25.57	25.02	25.57	365317
2012-07-03	25.57	26.19	25.56	26.00	324881
2012-07-05	25.96	26.24	25.82	26.19	249503
2012-07-06	25.81	26.10	25.81	25.96	209441
2012-07-09	25.83	26.19	25.55	25.91	332800
2012-07-10	26.06	26.45	25.92	26.11	262874
2012-07-11	26.12	26.38	25.92	26.16	234277
2012-07-12	25.87	26.13	25.67	26.04	232892
2012-07-13	26.07	26.75	26.07	26.46	393481
2012-07-16	26.40	26.46	26.04	26.31	284673
2012-07-17	26.39	26.80	26.23	26.78	212027
2012-07-18	26.73	27.00	26.56	26.99	298869
2012-07-19	27.00	27.41	26.40	26.70	537000
2012-07-20	26.54	27.02	26.31	26.64	377282
2012-07-23	26.24	26.73	25.91	26.64	350699
2012-07-24	26.71	26.71	26.00	26.21	310153
2012-07-25	26.34	26.86	26.12	26.39	394724
2012-07-26	27.12	28.00	26.68	27.46	718839
2012-07-27	27.51	28.19	27.21	27.90	390801
2012-07-30	27.84	28.38	27.64	28.16	402657
2012-07-31	28.06	28.65	27.91	28.32	447100
2012-08-01	28.58	28.80	27.60	27.64	483216
2012-08-02	27.48	28.03	27.36	27.76	277665
2012-08-03	28.40	28.80	28.11	28.19	340003
2012-08-06	28.13	28.39	27.60	27.98	289730
2012-08-07	28.26	28.89	28.26	28.75	329749
2012-08-08	28.71	28.97	28.19	28.25	311777
2012-08-09	28.29	28.54	28.03	28.30	164982
2012-08-10	28.21	28.24	27.85	28.23	159364
2012-08-13	28.24	28.30	27.88	28.16	204657
2012-08-14	28.30	28.47	28.17	28.33	366209
2012-08-15	28.18	28.41	27.95	28.24	225455
2012-08-16	27.99	28.32	27.69	28.24	147039
2012-08-17	28.17	28.42	28.01	28.37	221191
2012-08-20	28.24	28.29	27.89	28.22	156399
2012-08-21	28.26	28.74	28.22	28.71	297779
2012-08-22	28.59	28.64	27.90	27.91	267146
2012-08-23	27.80	27.91	27.40	27.66	464543
2012-08-24	27.66	28.37	27.51	28.29	223464
2012-08-27	28.38	28.60	28.19	28.26	339623
2012-08-28	28.18	28.38	28.00	28.12	185500
2012-08-29	28.08	29.02	28.06	28.95	317912
2012-08-30	28.66	28.85	28.52	28.72	256667
2012-08-31	29.00	29.04	28.37	28.37	240128
2012-09-04	28.44	28.87	27.90	28.66	275663
2012-09-05	28.65	29.09	28.65	29.00	341574
2012-09-06	29.11	29.69	29.07	29.69	284612
2012-09-07	29.69	29.93	29.48	29.71	227117
2012-09-10	29.61	29.95	29.55	29.79	347943
2012-09-11	29.91	30.30	29.79	30.17	365793
2012-09-12	30.35	31.01	30.10	31.00	656799
2012-09-13	31.00	31.98	30.93	31.58	529646
2012-09-14	31.62	32.25	31.61	32.06	546376
2012-09-17	31.95	32.09	31.19	31.36	448627
2012-09-18	31.36	31.50	30.92	31.26	453207
2012-09-19	31.40	31.41	30.58	31.27	369345
2012-09-20	30.96	31.33	30.65	31.16	307035
2012-09-21	32.39	32.39	30.96	30.97	408047
2012-09-24	30.88	31.34	30.63	31.04	189499
2012-09-25	31.23	31.81	31.14	31.32	567129
2012-09-26	31.32	31.68	30.91	31.01	375013
2012-09-27	31.01	31.13	30.55	30.68	310821
2012-09-28	30.64	30.73	30.28	30.56	804269
2012-10-01	30.74	31.09	30.56	30.86	424247
2012-10-02	30.91	30.99	30.47	30.63	222393
2012-10-03	30.63	30.77	30.24	30.34	289833
2012-10-04	30.55	30.63	30.17	30.46	372237
2012-10-05	30.57	30.84	30.46	30.60	331815
2012-10-08	30.43	30.52	30.18	30.42	201966
2012-10-09	30.38	30.40	29.64	30.01	277248
2012-10-10	29.69	30.26	29.69	30.11	292374
2012-10-11	30.30	30.49	30.07	30.17	262721
2012-10-12	30.15	30.30	29.91	30.14	310167
2012-10-15	30.12	30.12	29.83	29.99	256782
2012-10-16	30.22	30.61	30.15	30.35	202915
2012-10-17	30.33	30.86	30.33	30.75	221689
2012-10-18	30.63	30.72	30.19	30.44	226891
2012-10-19	30.17	30.20	29.50	29.65	221891
2012-10-22	29.53	29.68	29.14	29.40	259280
2012-10-23	29.09	29.33	28.78	29.19	262853
2012-10-24	29.26	29.84	28.97	29.74	275796
2012-10-25	30.28	31.84	30.23	31.40	716799
2012-10-26	31.49	31.75	31.16	31.30	442452
2012-10-31	31.23	31.52	30.99	31.51	231332
2012-11-01	31.00	31.92	30.67	31.82	486955
2012-11-02	32.04	32.04	30.79	30.81	274683
2012-11-05	30.80	31.10	30.64	30.86	233919
2012-11-06	30.75	31.53	30.75	31.34	167391
2012-11-07	30.86	31.16	30.31	30.45	305177
2012-11-08	30.49	30.88	30.37	30.64	240631
2012-11-09	30.42	30.89	30.32	30.76	166598
2012-11-12	30.82	30.82	29.99	30.03	208280
2012-11-13	29.85	30.17	29.64	29.71	237716
2012-11-14	29.70	30.03	29.08	29.12	303596
2012-11-15	28.90	28.99	28.42	28.98	272482
2012-11-16	28.87	29.43	28.33	29.26	476060
2012-11-19	29.49	29.56	29.03	29.20	416921
2012-11-20	29.08	29.99	29.02	29.97	575589
2012-11-21	30.00	30.00	29.00	29.20	267824
2012-11-23	29.32	29.53	29.30	29.47	125763
2012-11-26	29.33	29.48	28.61	28.86	286756
2012-11-27	28.91	29.25	28.82	29.04	372637
2012-11-28	28.87	29.29	28.67	29.11	313663
2012-11-29	29.33	29.37	28.93	29.04	316070
2012-11-30	29.09	29.24	28.67	28.80	507905
2012-12-03	29.00	29.70	28.61	29.47	454749
2012-12-04	29.44	29.85	29.26	29.59	314712
2012-12-05	29.71	29.83	29.17	29.35	332699
2012-12-06	29.30	30.30	29.30	30.04	391784
2012-12-07	30.08	30.35	29.84	30.15	350705
2012-12-10	30.13	30.72	29.95	30.53	454005
2012-12-11	30.64	30.72	30.42	30.47	429279
2012-12-12	30.43	30.45	29.77	29.95	479093
2012-12-13	29.95	29.97	29.48	29.75	427627
2012-12-14	29.73	29.96	29.58	29.85	561536
2012-12-17	29.75	30.07	29.50	30.07	772702
2012-12-18	30.14	31.53	29.61	31.26	828591
2012-12-19	31.36	32.09	31.26	31.90	723335
2012-12-20	31.91	32.58	31.86	32.08	753464
2012-12-21	31.87	32.24	31.77	32.18	2687855
2012-12-24	32.10	32.26	31.51	32.19	222423
2012-12-26	32.13	32.36	31.89	32.18	415202
2012-12-27	32.13	32.29	31.61	32.00	351049
2012-12-28	31.74	32.26	31.70	31.94	282022
2012-12-31	31.87	32.27	31.59	32.24	316269
2013-01-02	32.80	33.21	32.32	32.74	510820
2013-01-03	32.81	33.08	32.51	32.57	285246
2013-01-04	32.72	33.29	32.51	33.22	309106
2013-01-07	33.02	33.40	33.01	33.22	237525
2013-01-08	33.05	33.18	32.42	33.17	408843
2013-01-09	33.16	33.74	33.16	33.73	303982
2013-01-10	33.78	33.80	32.91	33.34	222763
2013-01-11	33.38	33.61	32.97	33.20	268147
2013-01-14	33.11	33.37	32.91	33.08	223505
2013-01-15	32.90	33.56	32.90	33.44	220203
2013-01-16	33.30	33.44	32.70	32.99	353557
2013-01-17	33.02	33.33	32.53	33.15	393377
2013-01-18	33.15	33.41	32.97	33.37	295404
2013-01-22	33.38	34.10	33.23	34.08	339991
2013-01-23	34.01	34.09	33.40	33.66	325399
2013-01-24	34.19	36.77	33.78	36.30	1242714
2013-01-25	36.34	36.35	35.83	36.31	486398
2013-01-28	36.32	38.30	36.04	38.12	1025582
2013-01-29	37.99	38.59	37.60	37.75	795584
2013-01-30	37.72	37.72	36.50	36.68	397320
2013-01-31	36.58	36.88	36.45	36.79	396041
2013-02-01	37.01	37.55	36.81	37.14	289452
2013-02-04	36.86	36.99	36.48	36.84	280179
2013-02-05	36.91	37.22	36.63	37.03	287426
2013-02-06	36.86	37.24	36.55	37.23	420423
2013-02-07	37.24	37.40	36.82	37.14	195312
2013-02-08	37.15	37.91	37.10	37.72	265224
2013-02-11	37.57	37.69	37.06	37.40	216583
2013-02-12	37.37	38.02	37.37	37.82	239478
2013-02-13	37.65	38.13	37.30	38.13	317101
2013-02-14	37.92	38.30	37.35	38.26	338493
2013-02-15	38.32	39.62	38.31	38.73	410375
2013-02-19	38.24	39.94	38.10	39.94	599900
2013-02-20	39.80	39.82	38.76	38.80	390901
2013-02-21	38.82	39.42	38.63	38.88	314159
2013-02-22	39.13	39.74	39.06	39.66	237781
2013-02-25	39.72	39.75	38.67	38.70	222624
2013-02-26	38.96	39.49	38.83	39.36	298012
2013-02-27	39.27	39.98	39.24	39.70	186097
2013-02-28	39.57	40.38	39.55	39.68	394543
2013-03-01	39.33	39.78	38.97	39.65	482505
2013-03-04	39.46	39.89	39.19	39.63	610630
2013-03-05	39.88	40.44	39.72	40.24	419013
2013-03-06	40.26	40.62	39.96	40.00	228514
2013-03-07	39.98	40.22	39.81	40.07	251914
2013-03-08	40.25	40.35	40.10	40.21	429516
2013-03-11	40.00	40.28	39.80	40.12	339816
2013-03-12	39.87	40.24	39.87	40.09	325231
2013-03-13	40.19	40.28	39.82	40.00	565261
2013-03-14	40.00	40.05	39.87	40.02	578725
2013-03-15	39.94	40.20	39.78	40.19	829191
2013-03-18	39.77	40.80	39.77	40.50	412235
2013-03-19	40.50	41.03	40.48	40.81	318138
2013-03-20	41.00	42.29	40.99	42.18	404453
2013-03-21	41.99	42.50	41.77	42.17	491320
2013-03-22	42.18	42.27	41.46	41.60	425986
2013-03-25	41.62	42.12	41.38	41.43	342551
2013-03-26	41.71	41.90	41.09	41.39	382962
2013-03-27	41.15	41.26	40.62	40.92	413330
2013-03-28	41.07	41.85	40.95	41.40	390769
2013-04-01	41.44	41.60	40.90	41.22	300424
2013-04-02	41.37	41.60	40.74	40.81	218476
2013-04-03	40.79	41.07	39.86	40.01	310503
2013-04-04	39.93	40.60	39.88	40.48	192969
2013-04-05	39.83	40.11	39.62	39.78	451440
2013-04-08	39.95	42.14	39.92	41.99	913401
2013-04-09	41.96	41.96	40.90	40.95	520372
2013-04-10	41.05	41.78	40.82	41.73	394723
2013-04-11	41.64	42.43	41.49	42.16	192671
2013-04-12	42.06	42.15	41.67	41.79	192034
2013-04-15	41.33	41.66	40.03	40.30	457248
2013-04-16	40.63	41.05	40.39	41.02	236243
2013-04-17	40.73	40.84	38.60	39.06	627266
2013-04-18	39.11	39.26	37.65	38.01	717375
2013-04-19	38.10	39.14	37.86	38.97	461489
2013-04-22	39.03	39.44	38.25	39.22	443786
2013-04-23	39.49	40.30	39.49	39.95	373860
2013-04-24	39.99	39.99	38.94	39.00	521170
2013-04-25	39.39	39.73	38.63	39.01	561672
2013-04-26	39.02	39.13	38.04	38.59	446660
2013-04-29	38.71	38.72	37.69	38.07	530625
2013-04-30	37.91	38.46	37.82	38.14	709650
2013-05-01	37.91	38.11	36.37	36.60	618000
2013-05-02	36.79	37.12	36.57	36.86	654681
2013-05-03	37.31	37.68	36.77	36.98	725403
2013-05-06	36.95	37.58	36.93	37.45	285041
2013-05-07	37.60	38.36	37.56	38.19	405771
2013-05-08	38.15	38.50	38.02	38.48	416972
2013-05-09	38.35	38.96	38.35	38.78	547758
2013-05-10	38.77	39.12	38.59	39.01	292966
2013-05-13	39.07	39.31	38.54	39.00	307634
2013-05-14	38.93	39.15	38.71	39.05	291870
2013-05-15	39.02	39.60	38.96	39.47	296242
2013-05-16	39.09	39.25	38.61	38.81	347947
2013-05-17	39.07	39.36	38.84	39.29	245239
2013-05-20	39.11	39.27	38.71	38.92	209724
2013-05-21	38.89	39.06	38.40	38.51	252103
2013-05-22	38.46	39.46	37.32	37.50	382055
2013-05-23	37.11	37.87	36.86	37.61	431327
2013-05-24	37.55	38.30	37.38	38.20	173121
2013-05-28	38.60	39.69	38.41	38.73	265146
2013-05-29	38.42	38.44	37.56	37.57	279235
2013-05-30	37.56	38.04	37.34	37.69	184975
2013-05-31	37.42	37.95	37.27	37.40	205383
2013-06-03	37.50	37.77	36.86	37.37	386400
2013-06-04	37.35	37.89	36.52	36.64	250927
2013-06-05	36.54	36.62	35.65	36.07	287250
2013-06-06	36.13	36.65	36.01	36.64	225544
2013-06-07	36.83	37.08	36.53	36.59	254322
2013-06-10	36.68	37.24	36.68	37.04	165159
2013-06-11	36.60	36.60	34.83	35.25	1013924
2013-06-12	35.56	35.68	34.86	35.07	495557
2013-06-13	35.07	35.59	34.75	35.49	391993
2013-06-14	35.47	35.47	34.90	35.09	278973
2013-06-17	35.43	35.44	34.63	34.68	458186
2013-06-18	34.69	35.49	34.59	35.28	384660
2013-06-19	35.24	35.24	34.76	34.86	220768
2013-06-20	34.40	34.86	34.02	34.52	434385
2013-06-21	34.65	34.99	34.41	34.70	674497
2013-06-24	34.40	34.48	33.62	33.77	389446
2013-06-25	34.06	34.18	33.37	33.85	676939
2013-06-26	34.18	34.24	33.50	33.70	374113
2013-06-27	33.98	34.78	33.81	34.59	287256
2013-06-28	34.51	34.85	34.50	34.65	473819
2013-07-01	34.72	35.24	34.67	34.74	256720
2013-07-02	34.76	35.52	34.76	35.40	422831
2013-07-03	35.16	35.68	35.16	35.35	195544
2013-07-05	35.84	36.42	35.36	36.42	349702
2013-07-08	36.52	36.79	36.18	36.30	361612
2013-07-09	36.46	37.24	36.26	37.00	436967
2013-07-10	36.92	37.25	36.68	36.98	293434
2013-07-11	37.35	37.50	37.00	37.27	329804
2013-07-12	37.17	37.67	37.17	37.51	230220
2013-07-15	37.42	37.55	37.10	37.40	328535
2013-07-16	37.42	38.04	37.26	37.98	299418
2013-07-17	38.07	38.48	37.91	38.08	284073
2013-07-18	38.26	38.84	38.07	38.50	312106
2013-07-19	38.47	38.91	38.38	38.58	288087
2013-07-22	38.72	39.16	38.62	38.89	294201
2013-07-23	38.94	39.23	38.59	39.08	240082
2013-07-24	39.18	39.52	38.72	38.85	255784
2013-07-25	39.69	40.45	39.08	40.14	379895
2013-07-26	39.90	40.16	39.61	39.98	270873
2013-07-29	39.86	40.18	39.42	40.12	353814
2013-07-30	40.39	41.01	40.17	40.95	553389
2013-07-31	41.07	41.40	40.76	41.01	423592
2013-08-01	41.47	42.50	41.44	42.35	714309
2013-08-02	42.25	42.34	41.80	42.27	277246
2013-08-05	42.17	42.34	42.01	42.09	288303
2013-08-06	42.01	42.55	41.92	42.52	287758
2013-08-07	42.25	42.66	42.11	42.32	455373
2013-08-08	42.58	42.72	42.15	42.58	272382
2013-08-09	42.49	42.72	42.29	42.51	205249
2013-08-12	42.26	42.92	42.13	42.86	198515
2013-08-13	42.87	43.00	42.29	42.85	148208
2013-08-14	42.73	42.93	42.29	42.52	231621
2013-08-15	41.85	42.57	41.66	41.92	507580
2013-08-16	41.90	42.56	41.70	42.36	311418
2013-08-19	42.26	42.52	42.07	42.41	345655
2013-08-20	42.33	42.64	42.16	42.39	339979
2013-08-21	42.19	43.49	41.87	42.92	375854
2013-08-22	42.92	43.23	42.74	42.92	146404
2013-08-23	42.90	43.11	42.60	42.82	192669
2013-08-26	42.79	43.24	42.61	42.80	200582
2013-08-27	42.36	42.53	40.97	40.99	253703
2013-08-28	41.03	41.21	40.61	40.68	212341
2013-08-29	40.68	41.02	40.23	40.41	412677
2013-08-30	40.50	40.57	39.31	39.35	324589
2013-09-03	39.89	40.35	38.98	39.38	483707
2013-09-04	39.33	39.65	39.11	39.46	418581
2013-09-05	39.36	39.54	39.04	39.06	276613
2013-09-06	39.28	39.70	38.12	39.33	352980
2013-09-09	39.48	39.88	39.33	39.77	244539
2013-09-10	40.11	40.74	39.77	40.72	253295
2013-09-11	40.73	41.03	40.36	40.53	160553
2013-09-12	40.45	40.75	40.00	40.07	161566
2013-09-13	40.24	40.41	39.45	39.67	309798
2013-09-16	40.17	40.40	39.95	40.16	287819
2013-09-17	40.08	41.17	39.82	41.15	264011
2013-09-18	41.03	41.03	39.95	40.44	381238
2013-09-19	40.48	40.58	39.98	40.56	311196
2013-09-20	40.74	41.57	40.47	41.06	607525
2013-09-23	40.97	41.10	40.43	40.52	224513
2013-09-24	40.49	41.16	40.09	40.65	290207
2013-09-25	40.66	41.21	40.45	40.65	186097
2013-09-26	40.79	41.23	40.58	40.94	200793
2013-09-27	40.62	41.37	40.47	41.22	190525
2013-09-30	40.78	41.93	40.61	41.66	313711
2013-10-01	41.71	43.25	41.61	43.15	618547
2013-10-02	42.88	42.96	42.30	42.83	380172
2013-10-03	42.84	43.05	42.26	42.86	394241
2013-10-04	42.79	43.26	42.57	43.15	326435
2013-10-07	42.77	43.39	42.57	42.97	383641
2013-10-08	42.87	43.17	42.28	42.34	394800
2013-10-09	42.38	43.08	42.22	42.69	380449
2013-10-10	43.22	44.19	43.21	44.17	511334
2013-10-11	43.96	45.21	43.84	45.17	470425
2013-10-14	44.98	46.24	44.65	46.20	507578
2013-10-15	45.91	45.97	45.27	45.43	528382
2013-10-16	45.67	46.56	45.57	46.18	318955
2013-10-17	45.83	46.32	45.75	45.85	575683
2013-10-18	46.27	46.78	45.88	46.39	364015
2013-10-21	46.50	46.59	46.27	46.39	313555
2013-10-22	46.41	46.70	46.13	46.28	304601
2013-10-23	46.09	47.37	46.09	47.09	629841
2013-10-24	48.99	48.99	46.29	46.80	463487
2013-10-25	47.00	48.31	46.48	48.24	455093
2013-10-28	48.25	48.25	47.01	47.48	450796
2013-10-29	47.65	48.31	47.40	48.30	281056
2013-10-30	48.27	48.52	47.57	47.58	289871
2013-10-31	47.67	47.76	46.95	47.09	354690
2013-11-01	47.05	47.40	46.46	46.87	357235
2013-11-04	47.15	47.54	46.52	47.36	360218
2013-11-05	47.16	48.15	46.95	48.11	528672
2013-11-06	48.21	48.21	46.91	46.91	370200
2013-11-07	47.00	47.25	45.72	45.73	316617
2013-11-08	45.68	46.77	45.61	46.44	254677
2013-11-11	46.39	46.89	46.01	46.72	299856
2013-11-12	46.62	46.82	46.30	46.74	144659
2013-11-13	46.40	46.87	46.12	46.83	223768
2013-11-14	46.49	47.33	46.20	47.22	177330
2013-11-15	47.16	47.81	46.99	47.75	177990
2013-11-18	47.80	48.47	47.70	48.03	346249
2013-11-19	48.00	48.70	47.72	47.93	215336
2013-11-20	48.01	48.28	47.41	47.64	178716
2013-11-21	47.73	49.20	47.73	49.01	379311
2013-11-22	48.98	49.01	48.48	48.84	307255
2013-11-25	48.84	49.20	48.76	48.92	173442
2013-11-26	48.86	49.72	48.75	49.41	207512
2013-11-27	49.40	50.16	49.04	50.04	272361
2013-11-29	50.12	50.39	49.65	49.69	123313
2013-12-02	49.63	49.83	48.77	48.83	263652
2013-12-03	48.60	48.76	48.15	48.41	341405
2013-12-04	48.20	48.98	48.05	48.77	360407
2013-12-05	48.69	50.35	48.66	50.19	405832
2013-12-06	50.54	52.11	50.51	51.68	674505
2013-12-09	51.66	51.94	50.87	51.28	501330
2013-12-10	51.07	51.63	50.97	51.40	536319
2013-12-11	51.29	51.29	48.80	48.98	426295
2013-12-12	48.94	49.32	48.54	48.65	381984
2013-12-13	48.90	49.22	48.34	48.62	316670
2013-12-16	48.62	49.14	48.17	49.11	537962
2013-12-17	49.02	49.29	48.42	49.12	307820
2013-12-18	49.28	50.00	48.76	49.94	338609
2013-12-19	49.79	49.95	49.43	49.49	322343
2013-12-20	49.63	51.54	49.37	51.32	1223222
2013-12-23	51.68	51.96	51.41	51.69	466121
2013-12-24	51.47	51.90	51.24	51.59	131026
2013-12-26	51.89	52.37	51.71	52.11	189265
2013-12-27	52.12	52.37	51.72	51.99	132582
2013-12-30	51.90	52.15	51.68	52.00	132361
2013-12-31	52.09	52.69	52.09	52.19	287240
2014-01-02	51.88	52.04	50.56	50.81	367144
2014-01-03	50.81	51.63	50.74	51.24	249046
2014-01-06	51.18	51.64	50.54	50.61	394031
2014-01-07	51.06	52.45	50.45	52.01	475426
2014-01-08	51.96	52.40	51.31	52.11	383681
2014-01-09	52.15	53.88	52.08	53.52	418462
2014-01-10	53.52	53.52	52.21	52.92	452164
2014-01-13	52.70	52.70	51.19	51.49	214118
2014-01-14	51.49	52.31	51.14	52.31	299586
2014-01-15	52.40	52.75	51.92	52.25	245396
2014-01-16	52.26	52.51	51.47	51.78	319151
2014-01-17	51.86	51.98	51.26	51.72	218010
2014-01-21	52.19	52.19	51.04	51.15	293976
2014-01-22	51.30	51.94	51.10	51.92	317673
2014-01-23	52.05	54.24	50.53	53.23	708801
2014-01-24	52.56	52.88	49.11	49.33	681686
2014-01-27	49.32	49.66	48.08	48.19	465312
2014-01-28	48.31	49.55	48.09	49.24	740348
2014-01-29	48.82	49.21	48.19	48.43	365290
2014-01-30	48.98	49.45	48.35	49.36	290508
2014-01-31	48.44	49.02	48.32	48.55	269572
2014-02-03	48.55	48.58	45.15	45.84	768408
2014-02-04	46.04	46.34	45.22	45.80	498727
2014-02-05	45.58	45.90	44.64	45.52	430935
2014-02-06	45.56	46.55	45.55	46.38	409217
2014-02-07	46.46	47.20	46.00	47.19	307699
2014-02-10	46.86	47.19	45.46	45.56	669020
2014-02-11	45.51	46.38	45.22	46.18	361419
2014-02-12	45.95	46.59	45.72	45.97	285062
2014-02-13	45.53	46.84	45.43	46.82	279854
2014-02-14	46.62	46.64	46.01	46.19	321941
2014-02-18	46.30	47.70	46.14	47.41	476126
2014-02-19	47.16	47.94	47.02	47.17	451047
2014-02-20	47.31	47.93	47.26	47.67	366156
2014-02-21	47.91	48.48	47.59	48.12	373384
2014-02-24	48.11	48.96	48.11	48.56	280647
2014-02-25	48.45	49.21	48.23	49.10	367155
2014-02-26	49.38	50.41	49.23	49.90	338118
2014-02-27	49.82	50.51	49.49	50.32	362018
2014-02-28	50.39	51.24	50.14	50.48	466955
2014-03-03	49.87	50.63	49.36	50.26	429314
2014-03-04	51.07	52.21	50.97	51.83	516153
2014-03-05	51.59	52.05	51.32	51.87	665097
2014-03-06	51.96	52.49	51.85	52.24	497933
2014-03-07	52.50	52.79	52.00	52.14	679512
2014-03-10	52.00	52.41	52.00	52.25	228917
2014-03-11	52.25	52.61	51.92	52.33	383208
2014-03-12	51.87	52.68	51.64	52.53	326436
2014-03-13	52.64	52.76	51.87	52.11	351984
2014-03-14	51.67	53.00	51.35	52.69	307764
2014-03-17	52.95	53.58	52.65	52.99	378172
2014-03-18	53.07	53.99	52.80	53.65	268194
2014-03-19	53.74	53.74	52.62	52.88	246967
2014-03-20	52.79	53.36	52.61	52.88	208256
2014-03-21	53.11	53.35	52.48	52.51	499560
2014-03-24	52.80	52.93	51.42	51.97	347680
2014-03-25	52.23	52.83	51.15	51.88	446482
2014-03-26	52.44	52.48	50.42	50.45	381479
2014-03-27	50.70	51.14	50.27	50.48	327362
2014-03-28	50.63	51.75	50.63	50.81	252043
2014-03-31	51.20	52.74	51.08	52.47	399664
2014-04-01	52.51	53.45	52.37	53.34	358239
2014-04-02	53.41	54.18	53.34	54.11	285753
2014-04-03	54.14	54.75	53.50	53.82	324918
2014-04-04	53.87	54.20	51.90	52.12	549923
2014-04-07	51.92	52.24	50.66	50.88	510810
2014-04-08	51.00	51.61	50.12	51.45	290222
2014-04-09	51.69	52.11	51.10	52.09	322276
2014-04-10	52.09	52.22	50.34	50.68	366744
2014-04-11	50.18	50.82	49.41	49.74	317650
2014-04-14	50.32	50.57	48.83	49.23	288195
2014-04-15	49.32	49.96	48.42	49.81	243094
2014-04-16	50.28	50.68	49.88	50.42	219176
2014-04-17	50.35	51.56	50.18	51.07	186200
2014-04-21	51.30	51.73	50.87	51.36	146695
2014-04-22	51.50	52.71	51.37	52.13	201137
2014-04-23	52.07	52.41	51.44	52.19	394699
2014-04-24	53.10	53.91	51.57	52.63	400899
2014-04-25	52.57	53.48	52.47	52.59	388442
2014-04-28	52.78	53.50	51.70	53.14	457993
2014-04-29	53.36	53.97	53.08	53.64	463141
2014-04-30	53.49	55.14	53.11	54.95	418734
2014-05-01	54.86	55.35	54.11	54.98	486245
2014-05-02	55.06	56.63	55.00	55.34	415956
2014-05-05	54.87	55.48	54.41	54.99	444548
2014-05-06	54.70	55.10	53.67	53.86	420334
2014-05-07	53.96	55.08	53.38	55.03	352377
2014-05-08	54.95	55.71	54.94	55.45	383496
2014-05-09	55.17	56.15	54.93	56.14	253725
2014-05-12	56.37	56.99	55.99	56.69	396541
2014-05-13	56.66	56.86	55.70	55.92	296290
2014-05-14	55.80	55.80	54.60	54.72	357007
2014-05-15	53.97	54.60	53.08	54.39	341862
2014-05-16	54.30	54.85	53.88	54.60	202597
2014-05-19	54.44	55.75	54.44	55.39	201310
2014-05-20	55.28	55.28	53.68	54.40	346233
2014-05-21	54.78	55.08	54.07	54.85	199973
2014-05-22	54.92	55.69	54.79	55.25	151757
2014-05-23	55.25	55.93	55.07	55.86	159695
2014-05-27	56.35	56.69	55.44	55.78	262152
2014-05-28	55.89	56.13	55.31	55.85	169076
2014-05-29	56.21	56.21	55.23	55.74	149469
2014-05-30	55.86	56.18	55.35	56.09	322273
2014-06-02	56.10	56.10	54.66	55.12	896333
2014-06-03	54.88	54.99	54.08	54.46	183990
2014-06-04	54.37	54.95	53.75	54.62	145927
2014-06-05	54.73	55.56	54.08	55.38	495239
2014-06-06	55.76	56.89	55.61	56.73	357310
2014-06-09	56.70	57.46	56.46	57.29	169027
2014-06-10	57.21	57.29	56.71	57.18	212664
2014-06-11	56.82	57.37	56.82	57.19	248846
2014-06-12	57.01	57.23	56.31	56.76	183469
2014-06-13	56.98	57.24	56.31	56.47	186286
2014-06-16	56.46	56.63	55.93	56.16	178071
2014-06-17	56.13	57.71	55.86	57.29	289925
2014-06-18	57.11	57.37	56.47	57.02	184813
2014-06-19	57.29	57.58	56.62	57.10	216435
2014-06-20	57.37	57.95	56.82	57.94	490522
2014-06-23	57.94	57.94	57.07	57.16	209650
2014-06-24	57.11	58.24	56.80	56.84	217105
2014-06-25	56.46	57.17	56.22	57.13	272095
2014-06-26	57.30	57.30	56.38	57.01	133728
2014-06-27	56.59	57.97	56.31	57.82	549968
2014-06-30	57.77	58.62	57.12	58.58	318325
2014-07-01	58.66	60.52	58.66	60.14	451680
2014-07-02	60.20	60.46	58.74	58.85	211509
2014-07-03	59.06	59.71	58.59	59.71	97685
2014-07-07	59.55	59.68	58.62	58.93	201917
2014-07-08	58.79	58.92	57.86	58.20	256319
2014-07-09	58.43	58.80	58.01	58.57	137066
2014-07-10	57.43	58.08	56.85	57.66	225986
2014-07-11	57.74	57.74	57.10	57.45	141256
2014-07-14	58.08	58.42	57.77	57.90	150639
2014-07-15	57.74	58.12	57.32	57.52	233181
2014-07-16	57.93	57.93	56.60	57.03	307069
2014-07-17	56.58	57.04	55.99	56.13	203965
2014-07-18	56.09	57.19	55.44	56.94	204225
2014-07-21	56.60	56.99	55.89	56.49	196098
2014-07-22	56.91	57.63	56.89	57.22	284548
2014-07-23	57.43	57.58	56.82	57.13	174094
2014-07-24	58.75	58.75	56.46	56.61	254122
2014-07-25	56.18	56.30	55.66	55.92	263989
2014-07-28	56.06	56.11	55.48	55.77	248627
2014-07-29	56.00	56.42	55.48	55.51	176260
2014-07-30	55.96	56.35	55.61	56.15	228866
2014-07-31	55.66	56.08	54.74	55.01	282658
2014-08-01	55.05	55.37	54.33	55.05	391192
2014-08-04	55.35	55.83	54.99	55.78	245181
2014-08-05	55.53	56.14	55.30	55.62	190897
2014-08-06	55.28	56.26	55.14	55.54	117504
2014-08-07	55.91	56.09	54.30	54.62	262677
2014-08-08	54.62	56.85	54.62	56.76	277241
2014-08-11	56.97	57.35	56.74	57.14	192588
2014-08-12	57.00	57.07	56.13	56.69	206253
2014-08-13	56.96	57.66	56.63	57.56	220833
2014-08-14	57.25	57.41	56.82	57.08	220210
2014-08-15	57.43	57.83	56.56	56.96	262011
2014-08-18	57.52	58.57	57.17	58.36	191708
2014-08-19	58.54	59.44	58.16	59.40	350945
2014-08-20	59.10	59.26	58.47	59.02	341385
2014-08-21	59.04	59.33	58.01	58.72	271935
2014-08-22	58.64	59.20	58.21	59.02	190315
2014-08-25	59.27	59.66	59.03	59.31	302516
2014-08-26	59.50	59.92	59.11	59.66	172386
2014-08-27	59.89	60.05	59.58	59.84	228619
2014-08-28	59.69	59.70	59.32	59.42	164507
2014-08-29	59.43	59.67	59.27	59.55	178049
2014-09-02	59.84	60.74	59.65	60.02	486747
2014-09-03	60.24	60.50	59.97	60.22	265657
2014-09-04	60.25	60.91	59.74	59.97	165747
2014-09-05	59.78	60.22	59.43	59.83	182079
2014-09-08	59.83	59.94	59.06	59.21	177667
2014-09-09	59.11	59.50	58.28	58.45	193546
2014-09-10	58.46	58.65	57.85	58.47	213905
2014-09-11	58.15	58.84	57.94	58.83	184151
2014-09-12	58.73	58.85	57.85	58.04	180656
2014-09-15	58.18	58.18	57.49	57.69	208452
2014-09-16	57.61	58.72	57.28	58.44	337366
2014-09-17	58.40	58.81	57.63	58.19	230617
2014-09-18	58.61	58.86	57.90	58.12	232304
2014-09-19	58.26	58.67	57.39	57.69	446910
2014-09-22	57.39	57.53	56.29	56.42	241553
2014-09-23	56.04	56.50	56.01	56.19	323083
2014-09-24	56.35	56.75	55.99	56.60	184520
2014-09-25	56.35	56.54	55.84	56.05	285216
2014-09-26	56.08	56.63	55.84	56.36	176235
2014-09-29	55.55	56.24	55.55	55.99	166328
2014-09-30	56.00	56.16	55.12	55.16	250573
2014-10-01	55.17	55.47	54.13	54.85	424020
2014-10-02	54.92	55.44	54.62	55.03	200257
2014-10-03	55.62	55.80	55.32	55.46	184518
2014-10-06	55.64	55.73	54.27	54.39	290812
2014-10-07	54.07	54.63	53.23	53.65	305256
2014-10-08	53.50	55.04	53.26	55.04	299219
2014-10-09	54.95	55.10	53.23	53.24	238967
2014-10-10	53.08	54.27	53.08	53.70	302460
2014-10-13	53.65	54.84	53.36	53.48	439485
2014-10-14	53.96	54.58	53.71	53.95	386556
2014-10-15	53.20	54.12	52.56	53.71	442494
2014-10-16	52.67	54.80	51.46	54.54	374056
2014-10-17	55.36	55.40	54.09	54.37	214625
2014-10-20	54.09	55.28	53.97	55.25	409488
2014-10-21	55.60	56.95	55.44	56.91	269099
2014-10-22	56.93	57.28	56.27	56.73	404061
2014-10-23	58.27	58.74	56.61	57.02	405246
2014-10-24	57.14	58.65	57.14	58.59	328609
2014-10-27	58.35	59.56	58.16	59.45	338599
2014-10-28	59.57	60.41	59.18	60.40	521690
2014-10-29	60.42	60.91	59.32	59.85	310156
2014-10-30	59.65	60.70	59.55	60.00	356898
2014-10-31	61.15	61.18	60.33	60.80	382633
2014-11-03	60.80	61.40	60.30	60.68	342255
2014-11-04	60.65	61.07	60.24	60.61	178389
2014-11-05	61.11	61.32	59.89	60.22	219438
2014-11-06	60.38	60.86	59.92	60.47	213817
2014-11-07	60.37	60.68	60.01	60.67	226946
2014-11-10	60.78	61.00	60.28	60.87	176564
2014-11-11	60.84	61.21	60.29	60.53	188338
2014-11-12	60.01	61.79	60.01	61.33	313155
2014-11-13	61.04	61.30	60.74	60.74	31943
2014-11-14	60.45	60.92	59.70	59.78	227227
2014-11-17	59.83	60.33	59.49	59.55	179719
2014-11-18	59.76	60.54	59.36	59.72	260892
2014-11-19	59.72	59.72	58.21	58.79	156901
2014-11-20	58.39	59.23	58.17	59.22	243072
2014-11-21	59.98	60.45	58.46	58.70	200536
2014-11-24	58.71	59.16	58.66	58.90	262959
2014-11-25	59.19	59.21	58.45	58.67	280370
2014-11-26	58.75	59.38	58.40	58.94	184413
2014-11-28	59.17	59.72	58.38	58.45	207772
2014-12-01	58.46	58.99	57.54	58.39	285976
2014-12-02	58.62	59.10	58.48	58.94	149519
2014-12-03	59.05	60.41	58.88	60.02	261964
2014-12-04	59.80	60.21	59.32	59.57	197675
2014-12-05	60.19	60.79	60.07	60.37	423852
2014-12-08	60.33	60.69	58.89	59.35	270356
2014-12-09	58.72	60.54	57.93	60.45	273905
2014-12-10	60.11	60.35	58.41	58.44	253594
2014-12-11	59.30	60.79	59.30	60.04	309037
2014-12-12	59.13	60.02	58.70	59.49	293838
2014-12-15	59.66	59.81	58.35	58.77	238110
2014-12-16	58.66	59.94	58.48	58.67	366283
2014-12-17	58.75	60.61	58.24	60.31	427506
2014-12-18	61.13	61.43	60.29	61.32	372297
2014-12-19	61.31	62.44	60.95	61.46	777060
2014-12-22	61.66	62.12	61.43	62.02	223324
2014-12-23	62.52	63.43	62.01	62.71	276029
2014-12-24	62.82	63.28	62.32	62.88	106048
2014-12-26	63.28	63.29	62.70	62.99	97874
2014-12-29	63.00	64.40	62.86	63.54	281723
2014-12-30	63.28	63.63	62.73	62.85	240163
2014-12-31	63.10	63.42	62.21	62.25	233286
2015-01-02	62.65	62.96	60.79	61.60	198160
2015-01-05	61.03	61.52	60.48	60.90	236278
2015-01-06	60.93	61.09	58.94	59.57	252182
2015-01-07	59.94	60.59	59.33	60.57	225483
2015-01-08	61.02	61.90	60.54	61.55	416799
2015-01-09	61.64	61.64	60.71	60.80	251095
2015-01-12	60.99	61.22	60.14	60.69	158955
2015-01-13	61.27	62.46	60.24	61.38	219539
2015-01-14	60.62	61.31	60.05	61.02	141894
2015-01-15	61.14	61.14	59.65	60.15	205554
2015-01-16	59.82	61.83	59.82	61.73	173131
2015-01-20	61.91	61.91	60.36	60.93	149388
2015-01-21	60.70	61.40	59.99	60.46	205335
2015-01-22	62.84	65.62	61.19	64.79	381474
2015-01-23	64.82	64.92	63.46	63.97	289012
2015-01-26	63.79	64.47	62.79	64.44	209951
2015-01-27	63.64	64.19	63.29	64.04	220793
2015-01-28	64.70	64.70	63.30	64.24	322227
2015-01-29	64.61	65.47	64.03	65.46	290851
2015-01-30	65.25	66.24	64.61	64.93	454539
2015-02-02	64.93	65.17	63.06	64.20	448536
2015-02-03	64.82	66.99	64.21	66.85	402626
2015-02-04	66.71	67.12	66.17	66.42	405560
2015-02-05	67.36	68.00	66.71	67.34	428707
2015-02-06	67.27	67.77	66.24	66.63	208262
2015-02-09	66.37	66.95	65.89	66.10	212654
2015-02-10	66.60	67.12	66.14	67.00	311316
2015-02-11	66.75	67.52	65.64	65.92	536348
2015-02-12	66.24	67.18	65.65	67.08	328386
2015-02-13	67.21	67.57	66.84	67.06	208422
2015-02-17	66.90	68.08	66.69	67.48	272290
2015-02-18	67.01	67.55	66.71	66.97	279191
2015-02-19	66.81	67.54	66.64	67.00	224038
2015-02-20	66.98	68.53	66.00	68.32	317855
2015-02-23	68.15	68.59	67.41	67.97	271481
2015-02-24	68.17	69.46	68.10	68.97	265446
2015-02-25	69.11	69.34	67.98	68.20	259721
2015-02-26	68.19	68.74	67.68	67.95	207107
2015-02-27	67.82	67.82	66.55	66.55	246861
2015-03-02	66.71	67.90	66.31	67.67	219392
2015-03-03	67.67	67.91	66.74	67.26	257370
2015-03-04	66.88	67.10	66.07	66.44	303419
2015-03-05	66.72	66.94	65.52	65.61	235083
2015-03-06	65.00	65.07	63.57	63.84	322653
2015-03-09	63.83	64.91	63.59	64.48	284042
2015-03-10	63.86	63.88	63.12	63.53	524639
2015-03-11	63.86	64.38	63.46	64.24	426665
2015-03-12	64.68	65.47	64.05	65.21	490687
2015-03-13	65.21	65.30	63.37	63.49	409659
2015-03-16	63.75	64.59	63.06	64.34	519976
2015-03-17	64.19	65.65	64.06	65.52	437919
2015-03-18	65.49	67.07	65.36	66.76	469835
2015-03-19	66.57	67.05	66.09	66.97	491575
2015-03-20	67.26	69.15	66.12	68.34	2629839
2015-03-23	68.47	68.72	67.67	67.79	302773
2015-03-24	67.68	68.47	67.43	68.14	351993
2015-03-25	68.09	68.43	65.25	65.27	618773
2015-03-26	65.18	66.06	64.34	65.85	272496
2015-03-27	65.79	67.07	65.79	66.93	239335
2015-03-30	67.20	68.80	67.20	68.78	342925
2015-03-31	68.19	69.48	68.09	69.28	473782
2015-04-01	69.02	69.04	67.81	68.72	367208
2015-04-02	68.75	69.48	68.22	68.46	324007
2015-04-06	68.14	69.27	68.14	69.14	298951
2015-04-07	68.91	69.07	68.33	68.36	246011
2015-04-08	68.51	69.25	68.48	69.25	224386
2015-04-09	69.19	69.67	68.32	69.04	192434
2015-04-10	69.42	69.77	68.74	68.83	153659
2015-04-13	68.72	68.83	68.33	68.51	216856
2015-04-14	68.52	69.19	68.24	68.77	184596
2015-04-15	68.95	69.38	68.20	68.35	218897
2015-04-16	68.30	68.47	67.91	68.11	164604
2015-04-17	67.23	67.64	66.64	66.95	290982
2015-04-20	67.50	68.12	67.27	68.05	259724
2015-04-21	68.47	69.35	68.47	69.10	259490
2015-04-22	68.98	69.69	68.37	69.57	384671
2015-04-23	69.58	69.58	66.90	67.54	556657
2015-04-24	67.78	67.89	66.79	67.37	301907
2015-04-27	67.50	67.74	66.34	66.63	370899
2015-04-28	66.56	67.56	66.46	67.35	363841
2015-04-29	67.27	67.34	66.46	66.75	324434
2015-04-30	66.58	67.14	64.54	64.75	388386
2015-05-01	65.22	65.99	64.72	65.49	214915
2015-05-04	65.44	65.94	65.26	65.68	293946
2015-05-05	65.36	65.64	63.78	64.18	351531
2015-05-06	64.52	64.98	63.84	64.51	304643
2015-05-07	64.37	64.96	64.02	64.57	281540
2015-05-08	65.30	65.59	65.05	65.14	260562
2015-05-11	64.90	65.91	64.83	65.07	196710
2015-05-12	64.63	65.19	63.64	63.81	371302
2015-05-13	64.00	64.39	63.36	64.06	184426
2015-05-14	64.17	64.81	64.10	64.68	188400
2015-05-15	64.62	64.62	63.97	64.41	218422
2015-05-18	64.25	64.92	63.96	64.79	199498
2015-05-19	64.83	67.47	64.83	66.42	608150
2015-05-20	66.60	66.98	66.25	66.88	321532
2015-05-21	66.95	67.39	66.35	66.64	269551
2015-05-22	66.50	66.79	66.08	66.09	161465
2015-05-26	66.00	66.00	64.19	64.42	264646
2015-05-27	64.42	65.22	63.67	65.05	315691
2015-05-28	64.83	64.86	64.23	64.61	152231
2015-05-29	64.35	64.79	63.50	63.83	289184
2015-06-01	64.12	64.45	63.26	64.14	227790
2015-06-02	63.75	64.31	63.51	63.94	173175
2015-06-03	64.35	65.05	63.95	64.52	197175
2015-06-04	64.08	64.52	63.75	63.97	220174
2015-06-05	63.97	64.41	63.16	64.19	228200
2015-06-08	64.13	64.57	63.78	63.97	302890
2015-06-09	63.82	64.13	63.30	63.77	259562
2015-06-10	64.14	65.55	64.13	65.31	295623
2015-06-11	65.37	65.49	64.99	65.36	357291
2015-06-12	64.93	65.52	64.61	65.02	243719
2015-06-15	64.38	64.55	63.27	64.12	251451
2015-06-16	63.80	64.84	63.80	64.64	292727
2015-06-17	64.76	64.91	63.89	64.07	227921
2015-06-18	64.27	65.39	64.27	65.08	252528
2015-06-19	65.19	65.20	64.37	64.37	528894
2015-06-22	64.70	64.82	64.36	64.48	324230
2015-06-23	64.56	64.94	64.36	64.64	410639
2015-06-24	64.60	64.73	63.94	64.00	386771
2015-06-25	64.20	64.73	63.02	63.14	361338
2015-06-26	63.25	63.47	62.75	62.86	622925
2015-06-29	62.35	62.59	60.72	60.77	421365
2015-06-30	61.32	62.53	60.69	62.00	799879
2015-07-01	62.48	63.15	62.22	62.55	338418
2015-07-02	62.83	62.83	62.09	62.30	219305
2015-07-06	61.95	62.20	61.60	61.66	304858
2015-07-07	61.93	61.93	60.14	61.31	364221
2015-07-08	60.49	61.14	60.46	60.71	412478
2015-07-09	61.51	61.98	58.73	59.64	672630
2015-07-10	60.21	61.02	59.82	60.84	426448
2015-07-13	61.38	62.06	61.28	61.51	308588
2015-07-14	61.58	61.92	60.95	61.69	237050
2015-07-15	61.63	61.65	61.01	61.09	207520
2015-07-16	61.39	61.77	60.85	60.91	211675
2015-07-17	61.09	61.31	60.64	61.11	214555
2015-07-20	61.16	61.49	60.83	61.29	261978
2015-07-21	61.33	62.21	60.88	61.02	233468
2015-07-22	60.88	61.53	60.76	61.48	243976
2015-07-23	63.51	66.47	62.46	63.95	548506
2015-07-24	63.61	63.79	61.96	62.03	396153
2015-07-27	61.78	62.59	61.56	62.34	409541
2015-07-28	62.61	63.00	62.06	62.94	370643
2015-07-29	62.74	64.31	62.46	64.22	313004
2015-07-30	64.16	64.30	63.38	64.24	314613
2015-07-31	64.26	65.00	63.68	64.43	259883
2015-08-03	64.33	64.43	63.42	64.12	181530
2015-08-04	64.04	64.72	64.04	64.62	242103
2015-08-05	64.84	64.97	64.13	64.36	283833
2015-08-06	64.40	64.40	63.11	63.71	457645
2015-08-07	63.22	63.51	62.66	63.12	182853
2015-08-10	63.33	64.29	63.19	64.13	204569
2015-08-11	63.45	64.10	63.31	63.50	375731
2015-08-12	63.02	63.38	61.88	63.06	209784
2015-08-13	62.95	63.51	62.66	62.91	176830
2015-08-14	62.64	63.56	62.30	63.20	212783
2015-08-17	62.80	64.09	62.41	63.98	248278
2015-08-18	63.77	63.91	63.10	63.16	167560
2015-08-19	62.60	62.92	61.92	62.40	206100
2015-08-20	61.45	61.76	60.44	60.47	225539
2015-08-21	59.49	60.51	58.59	59.13	425334
2015-08-24	55.89	58.68	51.61	56.90	536667
2015-08-25	57.75	58.65	55.62	55.64	518426
2015-08-26	56.84	58.25	55.52	57.85	311829
2015-08-27	58.30	59.17	57.56	58.81	286630
2015-08-28	58.98	59.26	58.24	58.82	273967
2015-08-31	58.74	59.72	57.93	58.01	467031
2015-09-01	57.25	57.63	56.07	56.28	400120
2015-09-02	56.87	57.07	55.76	56.98	340127
2015-09-03	57.36	57.98	57.08	57.65	313385
2015-09-04	56.85	59.31	56.85	59.12	485015
2015-09-08	60.19	60.19	58.89	59.04	355932
2015-09-09	59.57	59.62	58.29	58.44	246744
2015-09-10	58.17	59.15	57.93	58.39	200935
2015-09-11	58.14	58.91	57.63	58.56	151118
2015-09-14	58.55	58.77	58.16	58.37	128676
2015-09-15	58.65	59.29	57.94	58.91	398364
2015-09-16	58.93	59.40	58.56	59.30	159992
2015-09-17	59.06	60.42	58.59	59.40	175093
2015-09-18	58.47	58.70	57.32	57.50	367970
2015-09-21	58.21	58.59	57.59	57.75	202135
2015-09-22	57.22	57.43	55.97	56.23	438253
2015-09-23	56.15	56.73	55.78	55.79	180152
2015-09-24	55.41	55.95	55.07	55.59	357623
2015-09-25	56.06	56.06	54.61	54.90	289576
2015-09-28	54.72	54.87	53.76	53.82	386805
2015-09-29	53.81	54.56	53.55	54.13	606458
2015-09-30	54.81	55.92	54.36	55.74	588996
2015-10-01	55.66	56.00	54.33	55.22	311894
2015-10-02	54.56	55.60	54.10	55.57	238816
2015-10-05	56.33	57.05	55.73	56.98	306706
2015-10-06	57.03	57.64	56.54	57.31	427458
2015-10-07	57.52	59.34	57.50	59.29	399783
2015-10-08	59.27	60.17	58.80	60.01	313471
2015-10-09	60.16	60.39	59.23	59.58	178362
2015-10-12	59.78	60.77	59.60	60.43	281514
2015-10-13	60.13	61.13	60.00	60.17	284020
2015-10-14	60.16	60.59	59.25	59.33	221018
2015-10-15	59.57	60.72	58.95	60.70	271897
2015-10-16	60.90	61.01	60.18	60.71	233734
2015-10-19	60.82	61.61	60.60	60.78	306351
2015-10-20	60.70	61.02	59.45	60.26	400143
2015-10-21	60.56	60.80	58.55	58.56	369052
2015-10-22	59.10	59.55	56.46	58.24	440348
2015-10-23	59.07	59.74	58.16	59.58	236503
2015-10-26	59.33	59.64	58.33	58.66	210446
2015-10-27	58.38	58.57	57.19	57.84	224521
2015-10-28	58.12	60.51	57.87	60.51	340661
2015-10-29	60.12	60.60	59.79	60.51	201245
2015-10-30	60.29	60.91	59.42	59.55	208588
2015-11-02	59.62	60.46	59.31	60.28	210745
2015-11-03	59.96	60.18	59.22	59.84	168210
2015-11-04	59.82	59.82	58.92	59.55	170517
2015-11-05	59.55	59.66	58.42	59.18	176646
2015-11-06	58.74	59.16	58.21	59.15	249613
2015-11-09	58.98	59.25	57.74	58.01	189125
2015-11-10	57.80	58.16	56.90	57.22	304354
2015-11-11	57.45	57.45	56.67	56.84	240594
2015-11-12	56.35	56.37	55.48	55.57	214655
2015-11-13	55.24	55.76	54.96	55.18	224590
2015-11-16	55.02	55.35	54.58	55.26	157620
2015-11-17	55.28	55.50	54.83	54.96	270953
2015-11-18	55.13	56.35	54.81	56.25	340080
2015-11-19	55.94	56.87	55.83	56.64	199183
2015-11-20	57.03	57.57	56.53	57.51	246308
2015-11-23	57.37	58.64	57.37	58.55	324736
2015-11-24	58.28	58.92	57.89	58.81	295117
2015-11-25	58.80	59.22	58.73	59.08	139752
2015-11-27	59.01	59.33	58.60	59.06	99428
2015-11-30	59.32	59.32	58.42	58.65	309093
2015-12-01	59.02	60.04	58.67	60.01	308285
2015-12-02	60.08	60.38	59.45	59.60	287923
2015-12-03	59.71	60.20	58.76	59.11	363767
2015-12-04	59.14	60.15	59.13	60.12	277765
2015-12-07	59.97	60.29	58.53	59.32	399211
2015-12-08	58.73	59.23	58.39	58.94	371711
2015-12-09	58.77	59.48	58.12	58.18	463293
2015-12-10	58.28	58.60	56.82	56.99	372842
2015-12-11	56.07	56.37	54.99	55.11	384472
2015-12-14	55.21	55.54	54.00	54.23	489875
2015-12-15	54.58	54.94	54.41	54.59	412100
2015-12-16	55.11	55.94	55.02	55.61	242862
2015-12-17	55.64	55.77	54.36	54.38	198235
2015-12-18	54.11	54.24	53.30	53.36	651578
2015-12-21	53.94	54.93	53.68	54.62	341257
2015-12-22	54.76	54.98	53.81	54.95	163397
2015-12-23	55.22	55.37	54.87	55.00	178910
2015-12-24	54.90	55.20	54.58	54.75	123208
2015-12-28	54.55	54.87	53.87	54.86	178795
2015-12-29	55.29	55.80	54.97	55.64	112161
2015-12-30	55.49	56.18	55.37	55.51	174452
2015-12-31	55.18	55.46	54.43	54.54	237521
2016-01-04	53.90	53.90	52.24	52.88	385380
2016-01-05	53.05	54.04	52.84	53.96	302026
2016-01-06	53.21	53.73	52.66	52.95	273120
2016-01-07	51.91	52.43	50.81	51.54	641985
2016-01-08	51.85	52.59	51.60	51.75	604392
2016-01-11	51.95	53.38	51.95	53.09	581639
2016-01-12	53.45	53.92	52.11	53.12	420235
2016-01-13	53.28	53.43	50.77	51.34	377219
2016-01-14	51.46	52.84	51.13	52.48	488708
2016-01-15	51.07	51.97	50.74	51.65	393381
2016-01-19	52.22	52.29	50.74	51.19	324256
2016-01-20	50.55	51.76	49.46	51.23	287221
2016-01-21	51.37	51.78	50.44	51.15	352438
2016-01-22	51.82	52.37	51.59	52.27	256161
2016-01-25	51.98	52.38	50.97	51.40	398386
2016-01-26	51.57	53.28	51.57	53.09	428697
2016-01-27	52.74	53.02	50.75	51.00	465212
2016-01-28	53.95	58.01	53.59	56.01	1024696
2016-01-29	56.01	56.92	55.20	55.90	725211
2016-02-01	55.54	55.78	54.25	54.35	550094
2016-02-02	53.55	53.70	52.69	52.94	344267
2016-02-03	53.56	53.76	51.99	53.03	316719
2016-02-04	52.93	53.99	52.46	53.04	321146
2016-02-05	52.77	52.81	51.89	51.94	426767
2016-02-08	51.42	52.00	50.38	51.93	480444
2016-02-09	51.24	52.52	50.80	52.06	364547
2016-02-10	52.41	53.18	52.15	52.52	283816
2016-02-11	51.57	52.66	51.21	52.04	306973
2016-02-12	52.50	52.97	51.98	52.14	317091
2016-02-16	52.84	53.79	51.96	53.30	243777
2016-02-17	53.58	54.52	53.49	54.30	234974
2016-02-18	53.96	54.83	53.55	54.73	353031
2016-02-19	54.58	54.80	53.96	54.43	314912
2016-02-22	54.89	55.66	54.52	55.55	324612
2016-02-23	55.25	55.80	54.78	55.30	313216
2016-02-24	54.65	56.71	54.26	56.62	353468
2016-02-25	56.82	57.20	56.39	56.94	253197
2016-02-26	57.22	57.76	56.70	57.41	248901
2016-02-29	57.42	58.24	57.00	57.41	410698
2016-03-01	57.91	59.15	57.59	59.14	410837
2016-03-02	59.00	59.00	58.18	58.54	268548
2016-03-03	58.47	59.17	58.47	59.17	279513
2016-03-04	59.21	59.78	58.95	59.76	275707
2016-03-07	59.54	59.77	58.91	59.75	285400
2016-03-08	59.44	59.80	58.97	59.07	326496
2016-03-09	59.29	59.44	58.02	58.51	238852
2016-03-10	58.64	58.91	57.76	58.35	226409
2016-03-11	58.80	60.10	58.80	60.06	266099
2016-03-14	59.99	60.04	59.33	59.58	84070
2016-03-15	59.15	59.76	58.80	59.55	188184
2016-03-16	59.44	59.94	58.97	59.75	194978
2016-03-17	59.72	60.98	59.52	60.72	371537
2016-03-18	60.97	61.45	60.40	60.91	502550
2016-03-21	60.93	61.19	60.10	60.30	174723
2016-03-22	60.15	60.37	59.71	60.08	221044
2016-03-23	59.85	60.40	59.22	59.24	202458
2016-03-24	58.98	59.88	58.59	59.87	276948
2016-03-28	60.12	60.82	59.74	60.43	233544
2016-03-29	60.33	62.21	60.15	62.09	330673
2016-03-30	62.27	62.47	61.91	62.15	164868
2016-03-31	62.08	62.77	61.94	62.49	414140
2016-04-01	61.81	62.52	61.07	62.51	285320
2016-04-04	62.52	62.74	61.28	61.56	253380
2016-04-05	60.97	61.35	60.49	60.53	209329
2016-04-06	60.45	61.36	60.21	61.34	160562
2016-04-07	60.98	61.36	59.84	60.14	177082
2016-04-08	60.69	60.93	59.88	60.17	115821
2016-04-11	60.37	60.89	59.83	59.83	154056
2016-04-12	59.83	60.71	59.83	60.53	220055
2016-04-13	60.80	61.49	60.38	61.49	245395
2016-04-14	61.55	61.90	60.97	61.42	144879
2016-04-15	61.19	61.76	60.74	61.74	193232
2016-04-18	61.55	62.52	61.55	62.28	218326
2016-04-19	62.34	62.65	62.04	62.12	119416
2016-04-20	62.12	62.89	61.70	62.49	140402
2016-04-21	62.35	62.89	61.17	61.52	229031
2016-04-22	61.45	62.14	61.42	61.86	176125
2016-04-25	61.56	61.59	60.48	60.97	197975
2016-04-26	61.04	62.31	60.93	62.21	177371
2016-04-27	62.26	62.65	61.83	62.63	193498
2016-04-28	63.00	63.72	62.16	62.97	666404
2016-04-29	62.76	63.24	62.32	62.78	395461
2016-05-02	62.83	63.58	62.51	63.40	380821
2016-05-03	62.72	62.82	61.26	62.40	266191
2016-05-04	61.93	62.53	61.70	61.85	230429
2016-05-05	61.93	63.47	61.93	62.89	285590
2016-05-06	62.75	63.59	62.57	63.52	185167
2016-05-09	63.53	63.70	62.65	63.43	360402
2016-05-10	63.85	64.44	63.53	64.41	345982
2016-05-11	64.01	64.32	63.06	63.27	336126
2016-05-12	63.28	63.70	62.33	62.82	254996
2016-05-13	62.77	63.01	61.75	61.94	239652
2016-05-16	61.96	63.57	61.74	63.17	327303
2016-05-17	63.09	63.36	61.48	61.57	298151
2016-05-18	61.44	62.39	61.02	61.37	335278
2016-05-19	61.04	62.30	60.93	62.14	379879
2016-05-20	62.52	63.46	62.36	63.36	245663
2016-05-23	63.37	63.64	62.68	63.01	317914
2016-05-24	63.45	64.60	62.95	64.42	310314
2016-05-25	64.57	64.75	63.94	64.10	204931
2016-05-26	64.11	64.74	63.99	64.52	177619
2016-05-27	64.32	65.28	64.24	65.19	223479
2016-05-31	65.34	65.38	64.78	65.13	181242
2016-06-01	65.01	66.42	64.75	66.34	229375
2016-06-02	66.07	67.01	65.97	67.01	229345
2016-06-03	66.88	67.31	65.89	66.31	165607
2016-06-06	66.45	66.99	66.24	66.74	140129
2016-06-07	66.67	67.07	66.28	66.78	150313
2016-06-08	66.79	67.81	66.48	67.48	276676
2016-06-09	67.28	67.28	66.46	66.95	205271
2016-06-10	66.27	66.85	65.54	65.63	254522
2016-06-13	65.47	65.79	64.62	64.76	192365
2016-06-14	64.50	65.12	64.30	64.64	174103
2016-06-15	64.84	65.28	64.59	64.82	170715
2016-06-16	64.38	65.48	64.15	65.44	285122
2016-06-17	65.59	65.64	64.74	65.40	359256
2016-06-20	66.31	66.68	65.88	65.95	315009
2016-06-21	65.97	66.40	65.14	65.86	366347
2016-06-22	65.85	66.23	64.52	64.76	427057
2016-06-23	65.62	66.86	65.09	66.83	235949
2016-06-24	63.80	64.94	63.17	63.40	907811
2016-06-27	62.69	62.77	61.10	61.32	395278
2016-06-28	61.81	63.15	61.68	63.01	305396
2016-06-29	63.87	64.53	63.72	64.46	170813
2016-06-30	64.55	66.37	64.25	66.37	281391
2016-07-01	66.30	66.82	66.01	66.44	231418
2016-07-05	66.27	66.43	64.84	65.49	216030
2016-07-06	64.84	66.39	64.78	66.30	224442
2016-07-07	66.58	67.11	65.98	66.60	201857
2016-07-08	66.92	68.25	66.70	67.73	383323
2016-07-11	68.20	68.47	67.70	68.15	235972
2016-07-12	68.50	69.00	68.30	68.48	209564
2016-07-13	68.75	69.06	68.45	68.52	114809
2016-07-14	69.16	69.47	68.73	68.79	162309
2016-07-15	69.28	69.34	68.28	68.99	147013
2016-07-18	69.04	69.21	68.87	69.16	161295
2016-07-19	69.00	69.40	68.78	69.29	137214
2016-07-20	69.39	69.93	69.15	69.82	157081
2016-07-21	69.47	70.01	69.25	69.45	191834
2016-07-22	69.45	70.25	69.20	70.22	195441
2016-07-25	70.04	70.26	69.27	69.70	201205
2016-07-26	69.68	69.87	68.86	69.18	238823
2016-07-27	69.26	69.59	68.90	69.24	132840
2016-07-28	69.03	69.30	67.28	68.04	252052
2016-07-29	68.02	68.46	67.01	67.59	289956
2016-08-01	67.66	68.21	66.74	67.49	333055
2016-08-02	67.67	67.86	67.47	67.67	276438
2016-08-03	67.77	67.77	67.18	67.55	246007
2016-08-04	67.58	68.02	67.20	67.36	134344
2016-08-05	67.78	68.92	67.78	68.26	252612
2016-08-08	68.11	69.09	67.99	68.39	559618
2016-08-09	68.54	68.67	67.84	68.40	193168
2016-08-10	68.34	68.55	67.75	68.03	153910
2016-08-11	68.27	68.59	67.18	67.38	327273
2016-08-12	67.35	67.69	66.89	67.12	118097
2016-08-15	67.41	67.91	67.34	67.67	160122
2016-08-16	67.75	67.86	66.93	66.99	193201
2016-08-17	66.89	67.33	66.42	66.96	249106
2016-08-18	66.97	67.29	66.45	67.27	158736
2016-08-19	67.20	67.96	66.90	67.83	287633
2016-08-22	67.69	67.89	67.03	67.89	114217
2016-08-23	68.00	68.77	68.00	68.46	175841
2016-08-24	68.35	68.94	68.08	68.53	181897
2016-08-25	68.34	68.94	68.25	68.80	212276
2016-08-26	68.95	69.56	68.24	68.74	243854
2016-08-29	68.73	69.27	68.65	68.81	192853
2016-08-30	68.68	69.09	68.29	68.68	253103
2016-08-31	68.64	68.64	67.76	68.17	208554
2016-09-01	68.10	68.32	67.17	68.13	211252
2016-09-02	68.50	69.12	68.33	69.11	165165
2016-09-06	69.07	69.43	68.22	69.38	255552
2016-09-07	69.15	69.77	68.57	69.75	219520
2016-09-08	69.60	69.72	69.07	69.47	231296
2016-09-09	68.90	68.90	67.52	67.53	262433
2016-09-12	67.12	68.56	66.96	68.45	277644
2016-09-13	67.76	68.02	67.03	67.46	229766
2016-09-14	67.53	67.72	66.46	66.59	273090
2016-09-15	66.63	67.64	66.28	67.61	166790
2016-09-16	67.53	67.60	66.64	66.79	368809
2016-09-19	67.24	67.71	66.80	66.93	342547
2016-09-20	67.29	67.33	66.79	66.88	430886
2016-09-21	67.30	68.29	67.25	68.15	377772
2016-09-22	68.82	69.95	68.30	69.92	357921
2016-09-23	69.61	69.79	68.15	68.20	208681
2016-09-26	67.83	67.92	66.91	66.99	279100
2016-09-27	66.84	67.30	66.66	66.85	217087
2016-09-28	66.97	67.66	66.46	67.62	163051
2016-09-29	67.43	67.49	65.92	65.95	184406
2016-09-30	66.29	67.28	66.22	66.82	270906
2016-10-03	66.33	66.91	66.06	66.70	249766
2016-10-04	66.69	67.50	66.52	66.78	155202
2016-10-05	66.98	67.29	66.16	66.18	232116
2016-10-06	66.12	66.82	65.84	66.60	239862
2016-10-07	66.58	66.70	65.59	66.17	243211
2016-10-10	66.47	67.38	66.47	67.34	191953
2016-10-11	67.59	67.59	66.28	66.61	211547
2016-10-12	66.55	67.13	66.41	66.64	285586
2016-10-13	66.01	66.22	65.54	65.79	160350
2016-10-14	66.14	66.29	65.41	65.44	177000
2016-10-17	65.42	65.97	65.34	65.37	178554
2016-10-18	66.02	66.06	65.45	65.47	179233
2016-10-19	65.42	65.79	65.06	65.15	217612
2016-10-20	65.07	65.20	64.01	64.08	197871
2016-10-21	63.47	63.69	63.03	63.43	497458
2016-10-24	64.28	64.71	63.67	63.97	246309
2016-10-25	63.94	64.14	63.28	63.56	208677
2016-10-26	63.07	64.09	62.90	63.10	373510
2016-10-27	64.52	64.52	60.55	60.84	593614
2016-10-28	60.74	61.26	60.65	61.03	480453
2016-10-31	61.22	61.62	61.10	61.20	447982
2016-11-01	61.21	61.48	60.87	61.00	298841
2016-11-02	60.94	61.25	60.35	60.47	339373
2016-11-03	60.49	60.49	59.57	59.67	320166
2016-11-04	59.85	60.43	59.47	59.70	494692
2016-11-07	60.80	61.24	59.95	60.28	420348
2016-11-08	60.03	62.40	59.86	62.01	575331
2016-11-09	61.20	63.69	60.89	63.58	470480
2016-11-10	64.39	65.08	63.54	63.76	680205
2016-11-11	63.83	66.58	63.83	66.38	509999
2016-11-14	67.00	67.16	65.97	66.79	575327
2016-11-15	66.72	67.06	66.20	66.74	226437
2016-11-16	66.56	66.81	66.09	66.45	186028
2016-11-17	66.59	67.19	66.05	67.00	568005
2016-11-18	67.10	67.32	66.69	67.21	307290
2016-11-21	67.27	67.81	67.08	67.80	159637
2016-11-22	67.78	68.76	67.50	68.74	253835
2016-11-23	68.44	69.30	68.31	69.23	148746
2016-11-25	69.41	69.85	69.09	69.85	71218
2016-11-28	69.60	69.95	69.03	69.21	200580
2016-11-29	69.19	69.38	68.45	68.63	281551
2016-11-30	68.95	69.39	67.66	67.70	223226
2016-12-01	67.90	68.58	67.42	68.39	371254
2016-12-02	68.49	68.68	67.18	67.20	200775
2016-12-05	67.58	68.02	67.19	67.88	297013
2016-12-06	68.04	69.20	67.56	69.20	338516
2016-12-07	69.09	70.73	69.04	70.50	328079
2016-12-08	70.83	72.60	70.60	72.49	349094
2016-12-09	72.86	73.20	72.23	73.04	354137
2016-12-12	72.54	73.00	72.10	72.43	262283
2016-12-13	72.77	73.00	72.25	72.50	193011
2016-12-14	72.50	73.00	71.28	71.34	229247
2016-12-15	71.60	72.48	70.80	71.51	285485
2016-12-16	71.72	72.59	71.59	71.85	533920
2016-12-19	71.71	72.81	71.63	72.69	228189
2016-12-20	73.00	73.42	72.54	72.80	208959
2016-12-21	72.68	72.99	72.03	72.24	151953
2016-12-22	72.24	72.24	70.71	71.16	222252
2016-12-23	71.23	71.69	71.03	71.61	116656
2016-12-27	71.53	72.55	71.51	72.28	177214
2016-12-28	72.52	72.52	71.40	71.42	100558
2016-12-29	71.52	72.02	71.28	71.68	119823
2016-12-30	71.65	71.87	71.33	71.61	238435
2017-01-03	72.00	72.83	71.22	71.90	315433
2017-01-04	72.25	73.72	72.25	73.42	322074
2017-01-05	73.05	73.31	72.19	72.67	344945
2017-01-06	72.93	73.35	70.00	70.62	594420
2017-01-09	70.70	71.51	70.15	71.23	324510
2017-01-10	71.23	72.53	70.82	72.36	323786
2017-01-11	72.51	72.92	71.88	72.57	182371
2017-01-12	72.12	72.32	70.97	72.01	169877
2017-01-13	72.36	73.55	72.00	73.27	157746
2017-01-17	73.16	73.83	72.68	72.70	255447
2017-01-18	73.03	73.20	71.85	72.35	277589
2017-01-19	72.24	72.76	71.16	71.83	250844
2017-01-20	71.92	73.12	71.92	73.03	260027
2017-01-23	72.74	73.07	72.19	72.56	172326
2017-01-24	72.66	73.76	72.62	73.63	255831
2017-01-25	74.34	74.75	74.01	74.50	314228
2017-01-26	74.49	74.61	72.59	72.94	367435
2017-01-27	73.26	73.56	72.57	72.79	242013
2017-01-30	72.06	72.42	70.96	72.40	400740
2017-01-31	72.10	73.12	71.53	72.85	447372
2017-02-01	72.85	73.35	71.75	71.83	338133
2017-02-02	71.81	72.19	71.32	71.77	277589
2017-02-03	72.44	73.79	72.19	73.47	421345
2017-02-06	72.93	73.13	72.21	72.26	312800
2017-02-07	72.49	72.70	71.79	71.85	204782
2017-02-08	71.50	72.68	71.32	72.59	315263
2017-02-09	72.85	74.08	72.85	74.08	306226
2017-02-10	74.60	74.68	73.89	74.50	217388
2017-02-13	75.00	75.58	74.34	74.72	276103
2017-02-14	74.13	75.09	74.07	75.00	299793
2017-02-15	74.88	75.70	74.55	75.38	273805
2017-02-16	75.50	75.50	74.53	75.27	241999
2017-02-17	74.83	75.40	74.44	75.40	390982
2017-02-21	75.32	75.93	74.87	75.79	209303
2017-02-22	75.63	75.94	74.94	75.43	180225
2017-02-23	75.71	75.90	74.97	75.61	133332
2017-02-24	74.79	75.51	74.68	75.51	158217
2017-02-27	75.22	75.85	75.08	75.79	217025
2017-02-28	75.39	75.39	73.56	73.59	342844
2017-03-01	74.45	75.70	74.45	75.16	273253
2017-03-02	75.09	75.09	74.26	74.40	210674
2017-03-03	74.53	74.67	73.74	74.35	164038
2017-03-06	73.59	73.97	73.13	73.42	172333
2017-03-07	73.03	73.83	72.85	73.50	196902
2017-03-08	73.52	74.02	73.49	73.71	170468
2017-03-09	73.52	73.87	73.04	73.04	217652
2017-03-10	73.56	74.37	73.30	74.07	170439
2017-03-13	73.67	74.50	73.28	73.76	379600
2017-03-14	73.55	74.28	73.13	74.08	156034
2017-03-15	74.56	74.89	74.04	74.72	252271
2017-03-16	74.91	75.00	73.92	74.34	221827
2017-03-17	74.40	74.59	73.70	74.42	443958
2017-03-20	74.45	74.45	73.09	73.43	291182
2017-03-21	73.76	73.76	71.86	72.00	229798
2017-03-22	71.69	72.12	70.96	71.14	270240
2017-03-23	70.88	71.71	70.20	71.12	382341
2017-03-24	71.48	71.71	70.74	71.13	210972
2017-03-27	70.33	71.06	69.93	70.81	442131
2017-03-28	70.48	71.65	70.29	71.08	263321
2017-03-29	70.81	71.85	70.46	71.46	208813
2017-03-30	71.55	72.18	71.33	71.77	314065
2017-03-31	71.79	72.69	71.78	72.17	310123
2017-04-03	72.31	72.55	68.08	69.23	853275
2017-04-04	68.83	69.31	68.05	68.64	539751
2017-04-05	69.16	69.84	67.93	67.97	443028
2017-04-06	67.97	68.66	67.21	68.46	389063
2017-04-07	68.12	68.94	68.12	68.50	180178
2017-04-10	68.55	69.23	68.05	68.54	168142
2017-04-11	68.35	69.37	68.13	69.36	264664
2017-04-12	69.35	69.36	68.19	68.66	352086
2017-04-13	68.44	68.72	67.86	67.94	306448
2017-04-17	67.98	69.16	67.85	69.14	231042
2017-04-18	68.92	69.66	68.64	69.49	172098
2017-04-19	69.76	70.33	69.76	70.03	205883
2017-04-20	70.40	71.20	70.10	70.99	191214
2017-04-21	71.03	71.22	70.00	70.28	197490
2017-04-24	71.35	71.42	70.54	71.05	307211
2017-04-25	71.65	72.28	71.06	71.59	233205
2017-04-26	71.59	72.55	71.24	71.85	343648
2017-04-27	72.50	74.13	71.54	72.31	394944
2017-04-28	72.64	72.69	71.83	71.91	415984
2017-05-01	72.03	72.73	71.52	72.59	289545
2017-05-02	72.49	73.25	72.26	72.87	267094
2017-05-03	72.56	73.09	72.36	72.54	386888
2017-05-04	72.86	72.86	71.21	71.59	314989
2017-05-05	71.73	71.73	71.14	71.70	232605
2017-05-08	71.72	71.78	70.79	71.63	149621
2017-05-09	71.66	71.89	70.55	70.91	265041
2017-05-10	70.69	71.23	70.51	71.00	183801
2017-05-11	70.81	71.01	69.90	70.52	515091
2017-05-12	70.48	70.52	69.27	69.49	257649
2017-05-15	69.63	70.13	69.24	69.41	252788
2017-05-16	69.53	69.53	68.39	68.55	233817
2017-05-17	67.64	67.96	66.55	66.93	368615
2017-05-18	66.71	67.68	66.43	67.03	350485
2017-05-19	66.96	67.93	66.83	67.64	460445
2017-05-22	67.66	68.80	67.66	68.15	173946
2017-05-23	68.38	68.56	67.63	68.15	164759
2017-05-24	68.04	68.59	67.43	67.75	188916
2017-05-25	68.10	68.15	67.78	67.92	217103
2017-05-26	67.87	68.14	67.64	68.10	124256
2017-05-30	68.10	68.29	67.64	67.65	325048
2017-05-31	67.81	68.31	67.28	68.16	286567
2017-06-01	68.24	69.60	68.01	69.59	265347
2017-06-02	69.69	70.47	69.30	69.98	296926
2017-06-05	69.94	70.01	69.44	69.48	173142
2017-06-06	69.01	69.30	68.13	68.53	215057
2017-06-07	68.42	69.05	68.33	68.91	152546
2017-06-08	68.81	69.46	68.66	69.34	215302
2017-06-09	69.44	70.77	69.16	70.55	260638
2017-06-12	70.61	72.04	70.56	71.66	302294
2017-06-13	71.75	71.80	71.01	71.26	210502
2017-06-14	71.35	71.63	70.85	71.10	245732
2017-06-15	70.30	71.22	70.06	71.20	229830
2017-06-16	70.74	71.34	70.04	71.26	364225
2017-06-19	71.47	71.60	70.68	71.26	123153
2017-06-20	71.06	71.40	70.29	70.29	109022
2017-06-21	70.25	70.42	69.13	69.20	201727
2017-06-22	69.17	70.18	68.39	68.97	104908
2017-06-23	69.00	69.79	68.70	69.07	325721
2017-06-26	69.16	69.65	68.57	68.93	137894
2017-06-27	68.73	68.80	67.97	67.97	276888
2017-06-28	68.52	68.90	68.22	68.52	250028
2017-06-29	68.65	69.68	68.17	68.82	266292
2017-06-30	69.03	69.66	68.82	69.22	431173
2017-07-03	69.37	69.68	68.67	69.06	179220
2017-07-05	68.97	69.46	68.09	69.34	383084
2017-07-06	68.99	69.20	68.61	68.91	233993
2017-07-07	69.07	70.62	68.84	70.52	338138
2017-07-10	70.14	70.78	69.94	70.52	331879
2017-07-11	70.53	70.86	70.02	70.27	256196
2017-07-12	70.58	71.20	70.22	70.51	310366
2017-07-13	70.60	70.60	69.95	70.30	155267
2017-07-14	70.09	71.05	70.06	70.62	204443
2017-07-17	70.29	70.86	69.95	70.38	253699
2017-07-18	70.39	70.43	69.80	70.08	179935
2017-07-19	70.42	70.95	69.78	70.49	245019
2017-07-20	70.71	70.81	70.04	70.41	214896
2017-07-21	70.88	71.15	70.08	70.30	200440
2017-07-24	70.30	70.50	69.71	70.21	158981
2017-07-25	70.45	70.99	70.07	70.95	292237
2017-07-26	70.94	70.95	70.20	70.49	261649
2017-07-27	71.35	74.60	70.47	73.52	334159
2017-07-28	73.08	73.30	72.01	72.88	262254
2017-07-31	73.24	73.31	72.11	72.20	392231
2017-08-01	72.57	72.67	71.50	72.63	290769
2017-08-02	72.68	72.68	71.45	71.46	333449
2017-08-03	71.47	71.52	70.43	70.70	218075
2017-08-04	70.91	70.99	70.04	70.19	181039
2017-08-07	70.19	70.44	69.59	69.65	304359
2017-08-08	69.72	70.16	69.04	69.33	199892
2017-08-09	68.77	69.57	68.76	69.55	232301
2017-08-10	69.46	69.54	68.31	68.31	214110
2017-08-11	68.05	68.41	67.28	67.50	477182
2017-08-14	67.95	70.18	67.95	69.97	441361
2017-08-15	69.97	70.29	68.80	68.99	167194
2017-08-16	69.33	70.07	68.97	69.01	203796
2017-08-17	68.49	69.20	68.14	68.31	274820
2017-08-18	68.00	68.45	67.62	68.17	540769
2017-08-21	68.13	68.13	67.37	67.52	188100
2017-08-22	67.68	68.29	67.44	67.84	190809
2017-08-23	67.35	68.31	67.25	67.85	158325
2017-08-24	68.17	68.17	67.10	67.48	152803
2017-08-25	67.66	68.27	67.32	67.92	126140
2017-08-28	68.06	68.10	67.36	68.09	167600
2017-08-29	67.59	67.98	67.01	67.58	180771
2017-08-30	67.51	68.13	67.38	67.92	261458
2017-08-31	68.19	69.48	68.14	69.35	238556
2017-09-01	69.37	69.90	69.17	69.29	412114
2017-09-05	69.19	69.46	68.08	68.15	153774
2017-09-06	68.32	68.79	67.84	68.30	357785
2017-09-07	68.68	68.79	67.62	68.00	291917
2017-09-08	67.90	68.20	67.26	68.06	265124
2017-09-11	68.47	69.34	68.47	69.08	301946
2017-09-12	69.24	70.50	69.24	70.30	215951
2017-09-13	70.00	70.37	69.25	69.57	215496
2017-09-14	69.63	69.70	69.05	69.28	154555
2017-09-15	69.28	69.49	68.54	69.26	447869
2017-09-18	69.31	69.48	68.50	68.67	206656
2017-09-19	68.72	68.72	67.88	68.20	262554
2017-09-20	68.28	69.19	68.20	68.98	185223
2017-09-21	69.06	69.23	68.11	68.86	154557
2017-09-22	68.82	70.73	68.44	70.07	217130
2017-09-25	70.03	70.93	69.69	70.74	303166
2017-09-26	70.82	72.03	70.47	71.64	252490
2017-09-27	71.80	73.31	71.19	73.01	353472
2017-09-28	72.93	73.58	72.58	73.26	220451
2017-09-29	73.46	73.58	72.74	72.96	320588
2017-10-02	73.13	73.92	72.79	73.90	218816
2017-10-03	73.96	74.48	73.69	74.43	242656
2017-10-04	74.41	74.74	73.66	73.90	196277
2017-10-05	74.05	74.69	73.42	73.81	210397
2017-10-06	73.56	74.02	73.47	73.68	188541
2017-10-09	73.52	73.74	73.03	73.26	3727359
2017-10-10	73.71	73.93	73.03	73.30	282745
2017-10-11	73.43	73.81	72.81	73.05	208102
2017-10-12	73.05	73.87	72.56	73.77	274562
2017-10-13	73.91	74.18	73.15	73.35	194453
2017-10-16	73.32	73.88	72.26	72.43	209180
2017-10-17	72.42	73.27	71.98	72.00	164800
2017-10-18	72.30	73.87	72.24	73.42	192689
2017-10-19	73.17	73.23	72.59	73.10	219487
2017-10-20	73.67	73.82	73.26	73.62	169058
2017-10-23	73.56	73.56	72.88	73.20	124851
2017-10-24	73.49	73.58	72.86	73.30	133432
2017-10-25	73.18	73.98	72.94	73.73	488882
2017-10-26	74.21	74.23	70.59	72.62	401002
2017-10-27	72.54	72.54	70.04	70.19	371596
2017-10-30	69.79	69.98	68.76	69.28	338306
2017-10-31	69.59	70.24	69.32	69.65	320467
2017-11-01	69.89	69.93	68.85	69.81	337885
2017-11-02	69.72	70.13	68.84	69.63	333112
2017-11-03	69.68	69.98	68.77	68.84	224449
2017-11-06	68.59	69.15	68.58	68.74	166889
2017-11-07	68.57	69.01	66.98	67.52	312146
2017-11-08	67.23	68.55	67.23	68.47	311602
2017-11-09	68.19	68.92	67.65	68.58	163098
2017-11-10	68.42	68.46	68.03	68.31	175965
2017-11-13	68.02	68.48	67.62	68.01	162709
2017-11-14	67.62	68.32	67.49	67.85	181295
2017-11-15	67.55	67.92	67.14	67.39	313711
2017-11-16	67.61	68.66	67.37	67.66	280161
2017-11-17	67.46	68.29	67.07	67.81	186407
2017-11-20	67.91	68.59	67.49	68.57	178250
2017-11-21	68.94	69.12	68.03	68.78	356380
2017-11-22	68.80	69.28	68.66	68.66	181914
2017-11-24	68.77	68.77	68.19	68.55	73310
2017-11-27	68.55	69.23	68.23	68.81	143345
2017-11-28	68.89	70.83	68.14	70.75	444484
2017-11-29	70.58	72.14	69.47	71.15	334298
2017-11-30	71.51	71.97	70.75	71.10	355447
2017-12-01	71.24	71.24	67.52	69.37	978790
2017-12-04	70.23	73.80	70.17	73.72	515919
2017-12-05	73.80	73.97	72.89	73.26	402083
2017-12-06	73.03	73.24	71.65	71.69	222742
2017-12-07	71.63	72.59	71.57	71.69	402031
2017-12-08	72.12	72.82	71.27	72.55	342664
2017-12-11	72.43	72.50	71.72	72.11	200140
2017-12-12	72.90	74.50	72.43	74.32	401028
2017-12-13	74.42	75.93	74.25	75.75	477620
2017-12-14	75.57	76.17	75.02	75.39	305127
2017-12-15	75.71	76.94	74.61	76.04	686157
2017-12-18	76.57	77.19	76.14	76.20	233008
2017-12-19	76.50	76.50	75.58	75.78	391614
2017-12-20	76.33	76.48	75.77	75.88	270428
2017-12-21	76.05	76.27	75.67	76.11	222463
2017-12-22	76.19	76.34	75.45	76.01	157155
2017-12-26	75.97	76.74	75.97	76.23	148320
2017-12-27	76.36	76.70	76.20	76.44	192277
2017-12-28	76.61	76.66	76.19	76.61	153634
2017-12-29	76.82	77.36	76.78	76.84	274311
2018-01-02	76.93	77.43	76.43	76.96	242081
2018-01-03	76.90	76.90	75.64	76.04	211737
2018-01-04	76.05	76.77	75.54	76.51	222166
2018-01-05	76.69	77.40	76.28	77.24	240675
2018-01-08	77.16	77.84	76.53	77.60	576205
2018-01-09	77.72	78.10	77.05	77.07	172507
2018-01-10	76.79	76.82	75.96	76.48	180757
2018-01-11	76.55	77.57	76.14	77.57	165624
2018-01-12	77.57	78.24	76.97	77.67	187514
2018-01-16	77.86	78.87	76.71	76.78	201972
2018-01-17	77.10	77.67	76.81	77.30	270434
2018-01-18	77.17	77.31	75.98	76.22	203992
2018-01-19	76.07	77.43	76.07	77.36	252199
2018-01-22	77.30	77.76	76.80	77.69	245707
2018-01-23	77.53	78.18	77.26	77.58	233728
2018-01-24	77.78	78.28	77.05	77.48	334524
2018-01-25	78.31	78.31	72.95	73.51	697930
2018-01-26	74.71	77.28	73.85	77.14	567801
2018-01-29	76.87	76.87	75.75	75.84	400171
2018-01-30	75.12	76.16	75.12	75.78	335484
2018-01-31	76.14	76.15	74.27	74.27	356051
2018-02-01	73.78	74.88	73.78	74.00	480766
2018-02-02	73.70	74.38	73.22	73.62	358230
2018-02-05	72.83	73.40	70.43	70.49	469119
2018-02-06	69.07	71.92	68.29	71.12	566006
2018-02-07	70.90	72.45	70.60	72.14	474717
2018-02-08	72.14	72.32	70.44	70.50	595031
2018-02-09	71.21	71.21	68.20	69.85	485929
2018-02-12	70.04	70.62	69.00	70.20	471863
2018-02-13	69.72	70.28	69.40	70.04	206644
2018-02-14	69.59	71.41	69.41	71.18	253714
2018-02-15	71.56	71.88	71.03	71.46	248467
2018-02-16	71.37	72.70	71.08	72.27	550141
2018-02-20	72.00	72.54	71.47	71.80	287745
2018-02-21	72.10	74.30	71.99	73.21	270393
2018-02-22	73.43	73.98	72.71	72.99	237693
2018-02-23	73.36	73.95	72.67	73.81	258658
2018-02-26	73.99	74.55	73.06	74.14	229617
2018-02-27	74.13	74.62	72.97	73.13	416147
2018-02-28	73.49	73.63	70.96	71.00	252366
2018-03-01	70.91	71.65	69.86	70.48	238997
2018-03-02	70.02	71.45	69.57	71.17	250181
2018-03-05	70.70	71.59	69.92	71.04	379111
2018-03-06	71.50	73.25	71.15	73.25	279063
2018-03-07	72.74	74.01	72.74	73.64	241555
2018-03-08	73.73	74.29	73.17	73.69	154876
2018-03-09	74.04	75.14	73.33	75.12	174726
2018-03-12	75.20	76.06	74.75	74.84	318377
2018-03-13	75.10	75.62	74.26	74.44	203512
2018-03-14	74.65	74.91	74.09	74.30	150340
2018-03-15	74.44	74.49	73.23	73.51	259382
2018-03-16	73.48	74.40	73.25	74.13	479939
2018-03-19	74.02	74.68	73.44	73.70	263215
2018-03-20	73.67	74.20	73.16	73.79	261884
2018-03-21	73.89	74.56	73.67	73.81	214895
2018-03-22	73.33	73.69	72.33	72.35	214289
2018-03-23	72.41	72.73	70.53	70.58	237315
2018-03-26	71.49	73.06	70.69	72.66	355382
2018-03-27	73.17	73.70	72.58	72.87	392525
2018-03-28	73.01	74.30	72.38	73.68	321858
2018-03-29	74.06	74.84	73.79	74.01	266943
2018-04-02	73.80	74.20	71.79	72.65	368775
2018-04-03	72.82	74.70	72.63	74.57	299912
2018-04-04	73.84	75.93	73.84	75.66	322137
2018-04-05	75.89	76.67	75.34	76.61	317846
2018-04-06	76.27	76.95	74.37	74.74	270620
2018-04-09	75.17	76.55	73.74	73.82	242312
2018-04-10	75.01	75.01	74.10	74.60	387472
2018-04-11	74.00	74.22	73.38	73.89	180340
2018-04-12	74.16	74.29	73.53	73.78	233546
2018-04-13	74.06	74.06	73.20	73.75	137065
2018-04-16	74.25	75.21	73.71	75.05	188542
2018-04-17	75.40	75.88	74.93	75.52	204304
2018-04-18	75.55	75.75	75.09	75.32	154694
2018-04-19	75.32	75.61	74.62	75.22	183052
2018-04-20	75.12	75.56	74.90	75.06	239458
2018-04-23	75.14	75.50	74.75	74.99	152238
2018-04-24	75.67	75.77	74.18	74.98	260522
2018-04-25	74.66	75.10	73.85	74.61	229887
2018-04-26	75.00	75.29	70.36	72.97	676720
2018-04-27	72.97	72.97	70.18	70.47	820489
2018-04-30	70.86	71.43	68.48	68.54	442586
2018-05-01	68.46	69.07	67.10	68.71	356244
2018-05-02	68.41	69.11	67.69	68.44	265822
2018-05-03	68.34	69.11	67.31	68.74	363400
2018-05-04	68.46	68.95	67.86	68.11	517801
2018-05-07	68.26	68.32	67.48	68.11	362263
2018-05-08	68.16	69.01	68.00	68.82	220821
2018-05-09	68.84	70.13	68.00	69.82	343911
2018-05-10	69.95	70.69	69.58	70.52	218633
2018-05-11	70.31	71.05	69.95	70.86	211400
2018-05-14	70.90	71.31	69.90	70.18	200887
2018-05-15	69.79	70.91	69.79	70.44	241186
2018-05-16	70.54	71.81	70.54	71.23	267080
2018-05-17	71.25	71.51	70.37	70.10	341566
2018-05-18	70.58	70.67	69.85	69.98	279933
2018-05-21	70.40	70.71	69.50	69.70	324370
2018-05-22	69.68	69.71	68.02	68.12	301361
2018-05-23	67.85	68.10	66.57	67.15	446121
2018-05-24	67.20	67.79	66.98	67.43	644361
2018-05-25	67.23	67.62	66.57	66.93	462512
2018-05-29	66.47	67.72	66.16	67.32	651639
2018-05-30	67.67	68.75	66.92	67.02	679143
2018-05-31	67.13	67.41	65.85	66.54	436096
2018-06-01	67.04	67.51	66.84	67.39	348923
2018-06-04	67.80	68.06	67.22	67.35	254498
2018-06-05	67.45	67.98	67.13	67.32	259599
2018-06-06	67.20	67.60	66.56	67.59	504273
2018-06-07	67.52	68.20	67.21	67.66	298297
2018-06-08	67.70	68.10	66.88	67.51	495898
2018-06-11	67.50	68.76	67.50	68.62	268375
2018-06-12	68.79	69.61	67.99	68.31	270407
2018-06-13	68.31	68.36	67.13	67.16	205694
2018-06-14	67.33	67.47	66.66	67.38	267293
2018-06-15	67.20	68.24	67.00	67.76	461281
2018-06-18	67.63	68.43	67.50	68.36	240365
2018-06-19	67.72	68.65	67.51	68.27	316471
2018-06-20	68.52	68.52	67.19	67.45	240007
2018-06-21	67.39	67.94	66.74	67.51	186979
2018-06-22	67.64	68.25	67.27	67.52	510260
2018-06-25	67.26	68.05	67.07	67.40	309003
2018-06-26	67.28	67.75	66.81	67.50	268445
2018-06-27	67.45	67.45	66.56	66.58	193324
2018-06-28	66.23	66.62	65.55	66.19	332676
2018-06-29	66.40	67.29	66.20	66.21	318805
2018-07-02	65.84	66.68	65.17	66.62	272965
2018-07-03	67.02	67.38	66.62	66.80	146949
2018-07-05	67.17	67.35	66.00	66.62	260618
2018-07-06	66.56	66.67	65.86	65.96	363798
2018-07-09	66.05	67.30	66.05	66.80	246329
2018-07-10	66.86	67.12	65.76	66.15	207719
2018-07-11	65.77	66.29	65.65	66.00	185683
2018-07-12	66.00	66.40	65.55	66.02	159667
2018-07-13	66.03	66.70	65.96	66.32	183826
2018-07-16	66.32	66.40	65.56	65.89	271723
2018-07-17	66.00	66.57	65.66	65.70	164656
2018-07-18	65.59	66.14	65.39	65.60	206411
2018-07-19	65.40	66.23	65.22	65.75	224340
2018-07-20	65.58	66.15	64.35	64.52	448427
2018-07-23	64.50	64.68	64.07	64.40	284576
2018-07-24	64.78	64.78	63.71	64.12	388820
2018-07-25	63.94	64.58	63.89	64.20	323140
2018-07-26	68.21	68.21	58.67	60.44	1086357
2018-07-27	60.44	60.77	57.74	58.45	546070
2018-07-30	58.25	59.60	57.45	58.98	578098
2018-07-31	59.26	59.35	58.68	58.93	620808
2018-08-01	59.13	59.98	58.11	58.68	485069
2018-08-02	58.35	58.61	57.06	57.90	520304
2018-08-03	57.83	58.32	57.74	58.16	478281
2018-08-06	58.16	58.52	57.87	58.26	526524
2018-08-07	58.44	59.06	58.19	58.80	380140
2018-08-08	58.82	59.06	58.41	58.81	423666
2018-08-09	58.94	59.14	58.43	58.78	332586
2018-08-10	58.50	58.94	57.82	58.19	402537
2018-08-13	58.35	58.82	58.09	58.54	233232
2018-08-14	58.64	59.06	58.57	58.71	274754
2018-08-15	58.54	58.89	57.28	57.50	203916
2018-08-16	57.62	58.08	57.37	57.47	268422
2018-08-17	57.43	58.67	57.34	58.54	391297
2018-08-20	58.61	59.84	58.61	59.38	405871
2018-08-21	59.47	60.47	59.12	60.14	421352
2018-08-22	59.99	60.21	59.53	59.70	312572
2018-08-23	59.67	60.10	59.18	59.59	289258
2018-08-24	59.72	60.10	59.12	59.82	287394
2018-08-27	60.06	60.55	59.85	60.23	285170
2018-08-28	60.33	60.50	59.75	60.36	290809
2018-08-29	60.33	60.40	59.44	60.10	309271
2018-08-30	60.02	60.14	59.35	59.49	191578
2018-08-31	59.36	59.45	58.62	59.22	297308
2018-09-04	59.15	59.25	58.20	59.22	227365
2018-09-05	59.03	59.76	58.56	59.39	261250
2018-09-06	59.35	59.83	59.12	59.27	205325
2018-09-07	59.27	59.28	58.32	58.59	323224
2018-09-10	58.90	59.32	58.54	58.71	166442
2018-09-11	58.60	58.71	57.58	57.59	277722
2018-09-12	57.44	57.66	57.04	57.19	197215
2018-09-13	56.75	57.33	56.21	56.80	326152
2018-09-14	56.88	57.35	56.70	56.88	245072
2018-09-17	56.81	56.87	56.00	56.16	221250
2018-09-18	56.05	56.44	55.72	56.20	462610
2018-09-19	56.10	56.39	55.54	55.65	235982
2018-09-20	55.75	56.21	55.56	56.17	900079
2018-09-21	56.02	57.22	55.98	56.61	726414
2018-09-24	56.33	56.79	55.89	56.60	305671
2018-09-25	56.44	57.13	56.38	56.78	467209
2018-09-26	56.82	57.69	56.68	56.98	455783
2018-09-27	56.94	57.17	56.22	56.70	225895
2018-09-28	56.50	57.17	56.19	56.94	459448
2018-10-01	57.19	57.19	55.26	55.43	399513
2018-10-02	55.34	55.82	54.32	54.39	274777
2018-10-03	54.59	54.76	54.00	54.50	293166
2018-10-04	54.49	54.93	53.76	53.96	216518
2018-10-05	54.03	54.56	53.85	54.26	439420
2018-10-08	54.26	55.45	54.20	54.91	378956
2018-10-09	54.73	55.41	54.39	54.58	282182
2018-10-10	54.55	55.34	53.76	53.85	293793
2018-10-11	53.66	54.28	51.93	51.95	447761
2018-10-12	52.16	52.16	50.35	50.95	774461
2018-10-15	50.75	52.11	50.72	51.48	317272
2018-10-16	51.70	52.61	50.86	52.59	349716
2018-10-17	52.43	53.35	52.19	52.80	531279
2018-10-18	52.63	52.64	51.17	51.96	342903
2018-10-19	51.86	52.61	51.68	52.21	253470
2018-10-22	52.50	53.35	52.41	52.42	244150
2018-10-23	51.79	52.34	50.96	51.84	284550
2018-10-24	51.80	52.50	50.61	50.68	435808
2018-10-25	49.50	50.39	44.94	45.07	1229921
2018-10-26	44.53	44.89	43.72	44.42	926117
2018-10-29	44.69	46.42	44.54	45.11	1015680
2018-10-30	45.06	48.58	45.06	48.42	672852
2018-10-31	49.10	49.12	47.21	47.21	572232
2018-11-01	47.46	49.59	47.46	49.05	561169
2018-11-02	49.28	50.35	49.05	49.98	352641
2018-11-05	49.98	50.39	47.62	47.94	307548
2018-11-06	47.73	49.31	47.73	49.07	413074
2018-11-07	49.28	50.51	48.61	50.19	552885
2018-11-08	49.94	49.96	49.01	49.44	296543
2018-11-09	49.78	50.47	48.28	49.28	401581
2018-11-12	49.19	50.05	48.74	48.82	667216
2018-11-13	49.10	50.35	49.10	49.56	365038
2018-11-14	50.05	50.73	49.47	49.80	633973
2018-11-15	49.45	51.54	49.18	50.55	681061
2018-11-16	50.22	50.22	48.56	48.63	468339
2018-11-19	48.60	49.18	47.55	47.88	555254
2018-11-20	47.41	48.49	47.10	47.19	494282
2018-11-21	47.35	49.09	47.20	48.85	387153
2018-11-23	48.52	49.48	48.52	48.70	104977
2018-11-26	49.17	49.66	47.95	48.92	533242
2018-11-27	48.69	49.17	48.48	48.90	304466
2018-11-28	49.22	50.30	48.23	49.99	743483
2018-11-29	49.88	50.33	49.33	49.66	321425
2018-11-30	49.70	50.49	49.33	50.35	337427
2018-12-03	50.60	50.69	49.63	50.42	381666
2018-12-04	50.50	50.50	46.42	46.88	440236
2018-12-06	46.42	46.79	45.39	46.71	471242
2018-12-07	46.58	47.05	45.87	45.91	406958
2018-12-10	45.89	45.94	42.69	42.95	1027050
2018-12-11	43.56	44.52	42.07	42.35	479480
2018-12-12	42.84	43.61	41.98	42.75	558667
2018-12-13	42.78	43.31	42.17	42.37	436121
2018-12-14	41.85	42.64	41.14	41.39	599588
2018-12-17	41.26	41.60	40.19	40.41	629667
2018-12-18	40.92	41.88	40.32	40.34	379628
2018-12-19	40.50	40.76	38.63	38.85	369848
2018-12-20	38.85	38.92	37.22	37.80	514618
2018-12-21	37.76	38.07	36.85	37.11	1288650
2018-12-24	37.01	37.72	36.70	36.96	309409
2018-12-26	37.02	39.07	36.86	38.90	711499
2018-12-27	38.21	38.90	37.59	38.44	412630
2018-12-28	38.50	39.21	37.57	38.34	439774
2018-12-31	38.34	38.52	37.17	38.44	302298
2019-01-02	38.08	39.39	37.64	39.11	388101
2019-01-03	38.40	39.12	37.75	38.03	343993
2019-01-04	38.40	40.55	38.33	40.54	726060
2019-01-07	40.58	41.37	40.33	40.77	577117
2019-01-08	41.21	42.23	41.02	41.95	389214
2019-01-09	41.95	43.09	41.82	43.00	371669
2019-01-10	42.64	43.03	42.17	42.76	204059
2019-01-11	42.59	43.21	42.24	42.85	287582
2019-01-14	42.51	43.49	42.44	42.92	293718
2019-01-15	42.83	43.17	42.51	43.01	240061
2019-01-16	43.12	43.85	43.02	43.47	349830
2019-01-17	43.33	44.19	43.33	43.88	264425
2019-01-18	44.19	44.72	43.93	44.03	369583
2019-01-22	43.62	43.97	42.99	43.28	404395
2019-01-23	43.24	43.80	43.14	43.29	602186
2019-01-24	43.88	44.96	42.64	44.31	1406785
2019-01-25	44.89	48.43	44.89	47.24	1101728
2019-01-28	46.59	47.68	46.28	47.36	597787
2019-01-29	47.34	47.91	46.76	47.40	648999
2019-01-30	47.56	48.03	46.79	47.62	664049
2019-01-31	47.42	47.51	46.50	46.97	569125
2019-02-01	46.96	47.35	46.44	47.16	395567
2019-02-04	46.94	48.11	46.94	47.97	328859
2019-02-05	48.00	48.92	48.00	48.72	350251
2019-02-06	48.70	49.03	48.33	48.79	411988
2019-02-07	48.49	48.95	47.80	48.47	436221
2019-02-08	48.28	48.80	47.93	48.27	324789
2019-02-11	48.50	49.17	47.69	48.99	410512
2019-02-12	49.17	49.95	48.94	49.52	347268
2019-02-13	49.79	50.00	49.36	49.56	203952
2019-02-14	49.36	49.87	49.04	49.16	400568
2019-02-15	49.49	50.20	49.32	49.80	249725
2019-02-19	49.44	49.90	48.95	49.36	322184
2019-02-20	49.26	49.77	48.70	49.28	230532
2019-02-21	49.26	49.69	48.84	49.00	174614
2019-02-22	49.14	49.37	48.69	48.89	189928
2019-02-25	49.10	49.57	48.69	48.82	230336
2019-02-26	48.68	48.76	47.94	48.02	194694
2019-02-27	47.73	48.01	47.08	47.10	333714
2019-02-28	47.13	47.18	46.46	46.53	649202
2019-03-01	46.97	47.45	46.20	46.21	297363
2019-03-04	46.26	46.26	44.61	44.77	441717
2019-03-05	44.72	44.72	44.06	44.21	380533
2019-03-06	44.20	44.20	42.78	42.80	323971
2019-03-07	42.86	43.17	42.17	42.51	315536
2019-03-08	42.34	42.65	41.86	42.15	190240
2019-03-11	42.16	42.91	42.00	42.59	239863
2019-03-12	42.48	42.83	42.21	42.70	227087
2019-03-13	42.78	43.08	42.34	42.80	335506
2019-03-14	42.76	42.82	42.32	42.58	417403
2019-03-15	42.62	43.73	42.62	43.29	889587
2019-03-18	43.26	43.97	42.94	43.53	616250
2019-03-19	43.58	43.79	42.48	42.59	442062
2019-03-20	42.57	42.57	41.38	41.67	342466
2019-03-21	41.41	42.44	41.41	42.44	252769
2019-03-22	42.07	42.14	40.32	40.35	274784
2019-03-25	40.28	41.02	40.09	40.86	331612
2019-03-26	40.72	41.66	40.72	41.49	430556
2019-03-27	41.54	42.45	41.49	42.29	338346
2019-03-28	42.41	43.10	42.20	43.03	293931
2019-03-29	43.40	43.91	43.29	43.72	426074
2019-04-01	44.02	44.86	43.94	44.69	448447
2019-04-02	44.69	44.90	44.23	44.23	288571
2019-04-03	44.62	45.09	44.40	44.76	674196
2019-04-04	44.87	45.46	44.71	45.31	264899
2019-04-05	45.51	46.13	45.44	46.10	288410
2019-04-08	45.86	46.30	45.34	46.14	234287
2019-04-09	45.98	45.98	45.35	45.57	342546
2019-04-10	45.67	46.17	45.33	46.11	182568
2019-04-11	46.16	46.23	45.73	46.03	150637
2019-04-12	46.36	46.78	45.92	46.24	177273
2019-04-15	46.22	46.45	45.68	45.93	279781
2019-04-16	46.27	46.30	45.77	46.02	240836
2019-04-17	46.19	47.04	46.01	46.94	228841
2019-04-18	46.80	46.81	46.02	46.40	270121
2019-04-22	46.24	46.30	45.50	45.65	290613
2019-04-23	45.76	46.35	45.47	46.14	311010
2019-04-24	46.17	46.93	46.04	46.41	348071
2019-04-25	48.40	50.00	41.97	43.21	1459326
2019-04-26	43.36	45.31	43.17	44.32	735856
2019-04-29	44.49	45.00	44.30	44.84	358151
2019-04-30	44.99	45.23	44.20	44.72	324823
2019-05-01	44.92	44.92	43.71	43.95	233593
2019-05-02	43.93	43.99	42.75	43.65	248749
2019-05-03	43.80	44.50	43.73	44.19	425943
2019-05-06	43.45	44.10	43.00	44.10	253800
2019-05-07	43.54	43.89	43.13	43.32	216572
2019-05-08	43.28	43.43	42.51	42.52	175028
2019-05-09	42.16	42.27	41.54	42.15	203791
2019-05-10	42.09	42.09	41.14	41.78	196895
2019-05-13	40.90	40.90	39.99	40.22	248783
2019-05-14	40.23	41.06	40.09	40.65	202135
2019-05-15	40.14	40.51	39.61	40.36	285427
2019-05-16	40.49	40.91	40.21	40.04	175299
2019-05-17	39.58	39.82	39.10	39.11	164320
2019-05-20	38.61	39.37	38.57	39.19	269303
2019-05-21	39.38	40.29	39.38	40.27	250734
2019-05-22	40.12	40.64	39.82	40.25	252566
2019-05-23	39.80	39.81	38.34	38.83	264261
2019-05-24	39.14	39.57	38.85	39.45	220051
2019-05-28	39.40	39.67	37.53	37.55	323209
2019-05-29	37.25	37.35	36.61	37.24	279679
2019-05-30	37.29	37.81	36.71	36.85	256394
2019-05-31	36.38	37.26	36.11	37.20	417774
2019-06-03	37.20	37.93	37.15	37.53	439311
2019-06-04	38.08	39.27	37.83	39.12	362501
2019-06-05	39.18	39.18	38.30	38.58	417534
2019-06-06	38.48	38.75	37.69	38.49	206774
2019-06-07	38.68	39.92	38.46	39.38	268199
2019-06-10	39.42	40.63	39.42	40.03	281916
2019-06-11	40.40	41.34	40.32	40.99	351994
2019-06-12	41.00	41.55	40.47	41.49	289799
2019-06-13	41.71	42.36	41.21	42.15	422467
2019-06-14	42.01	42.52	41.31	41.95	296333
2019-06-17	41.98	42.23	41.19	41.82	314009
2019-06-18	42.11	43.10	41.13	41.32	264851
2019-06-19	41.36	41.99	41.27	41.93	273218
2019-06-20	42.30	42.63	42.14	42.34	221278
2019-06-21	42.04	42.04	40.84	40.89	516552
2019-06-24	40.99	41.21	40.05	40.11	197569
2019-06-25	40.18	40.44	39.77	40.10	240124
2019-06-26	40.23	41.16	40.17	40.92	193611
2019-06-27	40.99	41.48	40.57	41.45	204219
2019-06-28	41.56	41.77	40.61	40.66	1845577
2019-07-01	41.11	41.36	40.53	41.26	350610
2019-07-02	41.16	41.16	40.38	40.70	290252
2019-07-03	40.75	41.30	40.58	41.05	255980
2019-07-05	40.92	41.28	40.23	41.02	204846
2019-07-08	40.81	41.17	40.57	40.80	200034
2019-07-09	40.52	40.93	40.26	40.81	245224
2019-07-10	41.12	41.69	41.12	41.25	233221
2019-07-11	41.31	41.56	39.87	39.95	257412
2019-07-12	40.02	41.30	39.76	41.11	230176
2019-07-15	41.24	41.34	40.52	41.30	187458
2019-07-16	41.29	42.23	41.29	41.74	320808
2019-07-17	41.54	41.73	40.63	41.25	299769
2019-07-18	41.18	42.06	40.98	41.91	155224
2019-07-19	41.81	42.48	41.50	41.54	250518
2019-07-22	41.71	42.05	41.41	41.90	228726
2019-07-23	42.10	42.41	41.76	42.19	242858
2019-07-24	41.86	42.86	41.86	42.71	274141
2019-07-25	42.66	43.32	42.01	43.07	409364
2019-07-26	43.10	44.40	42.85	44.00	388478
2019-07-29	44.03	44.03	42.91	43.82	395339
2019-07-30	43.29	43.82	42.90	43.72	378534
2019-07-31	43.84	45.03	43.84	44.62	439732
2019-08-01	44.74	45.83	43.83	44.20	359771
2019-08-02	43.79	43.97	43.20	43.49	290339
2019-08-05	42.65	42.75	41.46	41.91	403300
2019-08-06	42.21	42.78	41.96	42.70	278186
2019-08-07	42.09	42.64	41.50	42.56	351006
2019-08-08	42.90	44.25	42.89	44.23	300051
2019-08-09	44.11	44.27	43.43	44.00	352222
2019-08-12	43.77	44.35	43.65	44.07	245126
2019-08-13	43.91	45.16	43.84	44.22	284117
2019-08-14	43.43	44.12	42.55	43.83	449824
2019-08-15	44.13	44.55	43.84	44.03	419680
2019-08-16	44.32	45.81	44.32	45.22	426088
2019-08-19	45.88	46.00	45.38	45.52	301224
2019-08-20	45.41	45.41	44.67	44.97	344602
2019-08-21	45.59	45.77	45.00	45.22	189065
2019-08-22	45.46	45.76	45.08	45.27	161839
2019-08-23	45.06	45.57	43.96	44.05	294504
2019-08-26	44.67	44.92	44.40	44.75	215468
2019-08-27	45.18	45.27	43.96	44.00	215119
2019-08-28	43.88	44.76	43.30	44.42	235653
2019-08-29	45.04	45.94	45.04	45.94	237056
2019-08-30	46.00	46.31	45.58	46.08	260764
2019-09-03	45.84	46.12	45.11	45.36	357686
2019-09-04	45.87	46.09	45.37	45.70	288819
2019-09-05	46.49	47.55	46.29	46.74	256670
2019-09-06	46.89	47.01	46.11	46.51	225893
2019-09-09	46.85	47.63	46.48	47.59	548097
2019-09-10	47.61	48.97	47.11	48.92	478414
2019-09-11	49.30	49.69	48.49	49.57	319313
2019-09-12	49.52	49.57	48.18	48.89	343692
2019-09-13	48.91	49.33	48.45	48.95	320318
2019-09-16	48.53	49.15	48.27	48.89	258363
2019-09-17	48.64	48.64	48.12	48.32	223013
2019-09-18	48.37	48.41	47.62	47.85	287434
2019-09-19	48.03	48.61	47.80	47.80	331652
2019-09-20	47.86	47.95	46.96	46.97	652671
2019-09-23	46.60	47.26	46.36	46.93	253311
2019-09-24	46.88	47.17	45.65	46.19	317921
2019-09-25	46.27	47.91	46.27	47.70	261891
2019-09-26	47.70	48.16	47.47	47.95	170206
2019-09-27	48.07	48.94	48.07	48.88	393640
2019-09-30	49.10	49.46	48.83	49.16	259996
2019-10-01	49.44	49.63	48.32	48.33	294770
2019-10-02	47.94	48.01	45.94	46.20	381511
2019-10-03	46.10	46.18	45.14	45.64	226421
2019-10-04	45.64	46.14	45.06	45.45	236428
2019-10-07	45.48	45.53	44.84	45.25	378779
2019-10-08	44.62	45.47	44.43	44.82	206532
2019-10-09	45.34	45.53	44.84	45.18	254420
2019-10-10	45.34	46.21	44.96	45.10	401141
2019-10-11	45.95	46.70	45.51	45.54	516397
2019-10-14	45.31	45.87	45.17	45.55	363247
2019-10-15	45.79	47.11	45.32	47.10	262225
2019-10-16	47.10	48.26	47.07	47.32	236548
2019-10-17	47.63	48.15	47.09	48.02	210260
2019-10-18	47.72	48.63	47.72	48.38	212035
2019-10-21	48.80	49.29	48.38	48.42	256458
2019-10-22	48.42	49.04	47.79	48.85	129816
2019-10-23	48.97	49.32	48.67	49.26	227046
2019-10-24	49.51	49.86	49.15	49.50	223070
2019-10-25	50.00	53.93	49.75	51.49	741200
2019-10-28	51.70	53.89	51.70	53.75	480877
2019-10-29	53.64	54.15	53.09	53.43	317086
2019-10-30	53.26	53.26	52.37	52.73	235407
2019-10-31	52.43	52.45	51.22	51.83	444484
2019-11-01	52.20	52.41	49.55	50.00	484891
2019-11-04	50.24	50.75	49.75	50.58	332462
2019-11-05	50.81	51.96	50.81	51.61	298253
2019-11-06	51.54	51.86	51.22	51.50	406564
2019-11-07	51.99	52.69	51.90	52.46	197942
2019-11-08	52.21	52.40	50.80	51.27	196131
2019-11-11	50.69	51.18	50.68	50.75	135554
2019-11-12	50.62	50.66	49.11	49.84	496277
2019-11-13	49.33	50.61	49.17	50.44	226311
2019-11-14	50.34	51.36	50.28	50.82	151278
2019-11-15	51.43	51.49	50.77	51.00	205672
2019-11-18	50.64	51.30	50.51	51.03	174722
2019-11-19	51.05	51.11	50.23	50.24	185275
2019-11-20	49.73	50.76	49.73	50.34	211034
2019-11-21	50.67	50.67	49.63	50.00	223820
2019-11-22	50.24	50.52	50.01	50.03	153001
2019-11-25	50.14	51.93	50.13	50.89	205823
2019-11-26	50.84	52.61	50.84	52.47	274764
2019-11-27	52.56	52.64	51.84	52.16	142705
2019-11-29	51.82	51.92	51.05	51.08	99050
2019-12-02	51.05	51.27	50.31	50.43	272741
2019-12-03	49.82	50.35	49.59	50.31	172267
2019-12-04	50.52	51.56	50.52	50.64	177183
2019-12-05	50.77	51.32	50.47	51.25	185772
2019-12-06	51.75	52.06	51.01	51.09	232190
2019-12-09	50.87	51.40	50.59	50.80	237265
2019-12-10	50.76	50.76	50.08	50.28	156701
2019-12-11	50.32	50.72	49.98	50.36	174186
2019-12-12	50.25	51.03	49.84	50.50	266692
2019-12-13	50.50	51.07	49.97	50.60	248513
2019-12-16	50.99	51.44	50.28	50.36	244363
2019-12-17	50.42	51.02	49.53	50.98	205397
2019-12-18	51.09	51.09	50.48	51.02	280354
2019-12-19	51.04	51.04	50.27	50.44	216649
2019-12-20	50.54	50.98	50.05	50.94	1003285
2019-12-23	51.06	51.25	50.55	51.00	223795
2019-12-24	50.99	50.99	50.45	50.58	61806
2019-12-26	50.59	50.95	49.94	50.15	180531
2019-12-27	50.38	50.38	49.83	50.07	176673
2019-12-30	49.96	50.53	49.55	50.07	180213
2019-12-31	49.93	50.42	49.84	49.92	255992
2020-01-02	50.24	50.40	49.11	49.74	320879
2020-01-03	49.19	49.46	48.62	49.35	290632
2020-01-06	49.00	49.28	48.32	48.83	247811
2020-01-07	48.56	48.70	47.51	48.15	214665
2020-01-08	48.06	48.34	47.30	47.61	260591
2020-01-09	47.86	47.91	47.18	47.41	224235
2020-01-10	47.33	47.55	46.92	47.48	261456
2020-01-13	47.55	47.99	47.17	47.97	216891
2020-01-14	47.97	48.55	47.67	48.49	262264
2020-01-15	48.37	48.86	47.81	48.05	298213
2020-01-16	48.32	49.25	48.22	49.19	222855
2020-01-17	49.44	49.79	49.08	49.39	344527
2020-01-21	49.14	49.35	48.70	49.10	278425
2020-01-22	49.18	49.53	48.78	49.08	255304
2020-01-23	49.01	49.57	48.35	49.23	293892
2020-01-24	49.32	49.65	48.18	48.61	332332
2020-01-27	47.76	48.71	47.51	48.01	308207
2020-01-28	48.28	48.74	48.03	48.62	191933
2020-01-29	48.70	49.36	48.68	49.09	351580
2020-01-30	48.69	49.18	47.89	49.15	327630
2020-01-31	49.20	49.53	48.20	48.20	595095
2020-02-03	48.46	49.17	47.53	47.91	246557
2020-02-04	48.55	48.84	48.31	48.40	248856
2020-02-05	48.89	49.12	48.60	49.01	211133
2020-02-06	49.25	49.30	48.17	48.60	230740
2020-02-07	46.19	47.50	41.10	42.75	877379
2020-02-10	42.58	42.97	41.85	42.09	428424
2020-02-11	42.06	42.34	41.20	41.27	416925
2020-02-12	41.42	41.65	40.66	40.91	374352
2020-02-13	40.64	41.03	39.86	40.53	409216
2020-02-14	40.45	40.72	39.96	40.26	224051
2020-02-18	39.99	40.08	39.50	39.62	202215
2020-02-19	39.70	39.86	39.07	39.11	362087
2020-02-20	38.95	39.17	38.32	38.91	332208
2020-02-21	38.79	39.59	38.41	39.11	373188
2020-02-24	37.95	38.78	37.54	38.49	441691
2020-02-25	38.65	38.79	37.44	37.62	410919
2020-02-26	37.73	37.88	35.94	35.94	437104
2020-02-27	35.30	35.51	34.36	34.36	479482
2020-02-28	33.66	34.02	32.59	33.30	839920
2020-03-02	33.53	33.72	32.27	33.11	436008
2020-03-03	32.89	33.49	31.31	31.49	481615
2020-03-04	31.96	32.65	31.24	32.58	444902
2020-03-05	31.82	31.97	30.10	30.66	401700
2020-03-06	29.55	31.31	29.49	30.63	571878
2020-03-09	28.64	28.98	27.53	28.46	525542
2020-03-10	29.50	29.96	27.05	29.65	455657
2020-03-11	28.76	30.36	28.31	29.07	723570
2020-03-12	27.27	28.63	26.44	26.51	722539
2020-03-13	27.77	29.93	26.63	29.93	601865
2020-03-16	27.00	27.88	25.15	25.57	592448
2020-03-17	26.17	26.41	22.50	25.03	824186
2020-03-18	23.68	24.72	20.18	20.30	496901
2020-03-19	20.20	23.01	19.57	22.13	641277
2020-03-20	22.02	23.78	21.23	22.17	873783
2020-03-23	22.13	22.61	20.13	22.29	808872
2020-03-24	23.43	25.03	22.99	24.95	471676
2020-03-25	24.84	25.94	23.62	24.95	478559
2020-03-26	25.00	26.48	24.93	26.39	749114
2020-03-27	25.07	26.14	24.72	25.21	556047
2020-03-30	25.42	26.16	25.05	25.91	556197
2020-03-31	25.73	26.38	25.45	25.93	525762
2020-04-01	24.96	25.41	24.45	25.21	587588
2020-04-02	24.96	25.85	24.52	25.09	479730
2020-04-03	24.81	25.53	22.44	22.73	500648
2020-04-06	23.65	24.48	23.29	24.36	469563
2020-04-07	25.24	26.83	25.00	25.49	455870
2020-04-08	25.96	27.76	25.34	27.52	355626
2020-04-09	28.32	30.37	28.11	30.09	543349
2020-04-13	30.00	30.18	28.71	29.69	557069
2020-04-14	30.78	30.87	28.90	29.48	479254
2020-04-15	28.27	28.67	25.20	25.23	383591
2020-04-16	25.23	25.23	23.12	24.03	595219
2020-04-17	25.09	26.75	25.09	26.49	397472
2020-04-20	25.68	26.04	24.71	25.09	462525
2020-04-21	24.27	25.28	24.00	25.07	242284
2020-04-22	25.72	25.94	25.45	25.81	181767
2020-04-23	25.88	26.83	25.86	26.33	274908
2020-04-24	26.41	26.54	24.88	26.12	345251
2020-04-27	26.47	28.51	26.34	28.14	329414
2020-04-28	29.23	29.31	28.34	28.83	422967
2020-04-29	30.00	30.05	28.95	29.39	734491
2020-04-30	28.52	28.89	27.33	28.17	531172
2020-05-01	27.31	27.50	26.34	27.24	350613
2020-05-04	26.66	26.97	26.00	26.51	305390
2020-05-05	27.40	27.59	25.66	25.70	308016
2020-05-06	25.65	25.93	24.40	24.46	288499
2020-05-07	24.81	25.82	24.79	25.54	355036
2020-05-08	26.83	27.42	24.15	24.98	824150
2020-05-11	24.51	24.71	23.82	24.53	685053
2020-05-12	24.52	24.60	22.08	22.12	580436
2020-05-13	21.83	21.83	19.85	20.05	802624
2020-05-14	19.58	21.05	18.90	20.25	732235
2020-05-15	20.12	20.28	19.35	19.50	656378
2020-05-18	20.45	21.62	20.20	21.49	801050
2020-05-19	21.61	22.58	21.52	21.87	574409
2020-05-20	22.19	22.52	21.71	22.25	467855
2020-05-21	22.40	23.09	22.40	22.74	554635
2020-05-22	22.91	23.23	22.62	23.14	302506
2020-05-26	24.23	25.36	24.21	24.42	423370
2020-05-27	25.25	27.02	24.95	26.91	599798
2020-05-28	27.12	27.34	25.41	25.56	293374
2020-05-29	25.00	25.42	23.27	23.33	470850
2020-06-01	23.45	24.27	23.42	23.58	406197
2020-06-02	23.85	24.08	23.13	23.18	280779
2020-06-03	23.81	27.88	23.78	26.99	1068876
2020-06-04	26.66	29.12	26.00	28.66	1149085
2020-06-05	30.00	30.94	28.55	28.74	636305
2020-06-08	29.46	31.86	29.37	31.80	606300
2020-06-09	31.02	32.02	29.80	30.93	901206
2020-06-10	30.72	30.78	25.78	25.99	739703
2020-06-11	24.45	25.52	23.65	23.91	452885
2020-06-12	25.15	25.37	23.46	24.47	442353
2020-06-15	23.41	25.09	23.19	24.73	386423
2020-06-16	26.12	26.18	24.54	24.95	306173
2020-06-17	25.00	25.17	23.72	23.87	319843
2020-06-18	23.46	24.24	23.05	23.45	362940
2020-06-19	23.79	23.82	22.14	22.24	642205
2020-06-22	21.95	22.69	20.92	22.59	541324
2020-06-23	23.00	23.15	22.13	22.94	337027
2020-06-24	22.60	22.62	21.79	22.44	422567
2020-06-25	22.34	22.61	21.84	22.57	413780
2020-06-26	22.52	22.65	21.83	22.35	595147
2020-06-29	22.76	24.32	22.44	24.05	397822
2020-06-30	23.82	23.93	22.93	23.54	448091
2020-07-01	23.50	23.85	22.24	22.59	419232
2020-07-02	23.17	23.29	21.44	21.49	531507
2020-07-06	21.93	22.65	21.35	21.84	468174
2020-07-07	21.58	21.96	21.29	21.32	315825
2020-07-08	21.31	21.35	20.45	20.64	572828
2020-07-09	20.65	20.67	19.11	19.14	646583
2020-07-10	19.24	20.07	19.08	19.76	544182
2020-07-13	20.16	20.24	19.11	19.68	514522
2020-07-14	19.60	19.81	18.90	19.61	432539
2020-07-15	20.41	21.81	20.00	21.54	566470
2020-07-16	21.45	21.87	21.22	21.73	302085
2020-07-17	21.69	21.97	21.12	21.46	270482
2020-07-20	21.30	21.42	20.17	20.36	453462
2020-07-21	20.60	21.49	20.37	21.27	467279
2020-07-22	20.97	21.36	20.39	21.35	348693
2020-07-23	21.14	22.00	21.02	21.53	382256
2020-07-24	21.70	21.88	20.52	20.63	220475
2020-07-27	20.50	20.71	19.99	20.44	373044
2020-07-28	20.38	21.47	20.38	20.73	221464
2020-07-29	21.75	25.00	21.74	24.83	1543646
2020-07-30	24.00	25.42	24.00	25.16	1170589
2020-07-31	26.29	29.00	26.16	28.23	9268621
2020-08-03	28.43	30.38	28.15	29.37	1284868
2020-08-04	29.53	30.04	28.02	28.17	964832
2020-08-05	28.36	28.69	27.74	28.46	415213
2020-08-06	28.37	28.70	28.10	28.38	346326
2020-08-07	28.25	29.01	27.75	28.98	534223
2020-08-10	28.98	30.85	28.98	30.46	698591
2020-08-11	30.88	32.21	30.33	30.49	464186
2020-08-12	30.95	31.04	30.06	31.01	421750
2020-08-13	30.76	30.89	29.74	29.82	432141
2020-08-14	29.33	30.83	28.87	30.59	360571
2020-08-17	30.44	30.85	29.68	30.41	284580
2020-08-18	30.26	30.55	29.57	29.73	283051
2020-08-19	29.72	30.65	29.50	30.16	281266
2020-08-20	29.82	30.19	29.58	29.40	222158
2020-08-21	29.09	29.25	28.51	28.76	228787
2020-08-24	29.13	29.75	28.41	29.55	394074
2020-08-25	29.72	29.86	28.83	29.70	321986
2020-08-26	29.49	29.87	29.04	29.08	246046
2020-08-27	29.28	30.20	29.24	29.50	259566
2020-08-28	29.74	29.84	28.69	29.35	194525
2020-08-31	29.32	29.32	28.25	28.40	278025
2020-09-01	28.16	28.58	27.77	27.94	188717
2020-09-02	27.89	29.03	27.70	28.93	264479
2020-09-03	29.06	30.00	27.70	27.91	256298
2020-09-04	28.68	28.84	27.93	28.39	190290
2020-09-08	28.20	28.21	27.37	27.45	200907
2020-09-09	27.60	27.72	26.83	27.00	158300
2020-09-10	27.24	27.42	26.67	26.69	195263
2020-09-11	26.64	26.64	25.58	26.13	193921
2020-09-14	26.48	26.48	25.80	26.14	267335
2020-09-15	26.47	27.03	25.91	26.39	200181
2020-09-16	26.44	27.41	26.19	27.01	231824
2020-09-17	26.77	27.39	26.49	27.17	193101
2020-09-18	27.39	27.39	25.96	26.48	724229
2020-09-21	25.84	25.94	24.95	25.43	274017
2020-09-22	25.50	26.25	25.13	25.70	227213
2020-09-23	25.93	26.20	24.53	24.55	164242
2020-09-24	24.68	25.22	24.12	24.81	141867
2020-09-25	24.56	25.17	24.56	25.10	203512
2020-09-28	25.53	26.35	25.53	25.97	301534
2020-09-29	25.86	25.99	25.00	25.62	189637
2020-09-30	25.94	26.61	25.62	25.73	232306
2020-10-01	25.70	26.22	25.30	25.69	194771
2020-10-02	25.15	26.50	25.15	26.36	194796
2020-10-05	26.57	26.95	26.33	26.55	146876
2020-10-06	26.85	27.08	25.98	26.00	247223
2020-10-07	26.23	26.81	25.73	26.10	195084
2020-10-08	26.43	26.53	25.80	26.31	207688
2020-10-09	26.54	26.61	24.88	24.92	450229
2020-10-12	24.92	25.67	24.47	25.14	828148
2020-10-13	24.90	25.18	23.72	24.50	1132896
2020-10-14	24.54	25.62	24.34	25.00	254011
2020-10-15	24.58	26.15	24.58	25.98	225861
2020-10-16	25.94	25.94	25.11	25.39	151155
2020-10-19	25.44	25.84	24.93	24.98	235263
2020-10-20	25.17	25.59	24.81	25.29	175342
2020-10-21	25.18	25.59	24.76	25.51	188070
2020-10-22	25.61	25.73	25.11	25.55	138697
2020-10-23	25.82	26.01	25.45	25.66	251966
2020-10-26	25.23	25.27	24.20	24.52	242338
2020-10-27	24.27	24.41	23.02	23.02	243786
2020-10-28	22.55	22.68	21.78	22.21	497366
2020-10-29	21.99	22.59	21.76	21.78	223254
2020-10-30	21.76	21.95	20.89	21.44	400439
2020-11-02	21.83	22.44	21.68	22.17	227254
2020-11-03	22.74	23.06	22.51	22.72	190031
2020-11-04	22.33	22.68	21.94	22.25	157712
2020-11-05	22.56	23.21	22.51	22.86	203537
2020-11-06	25.00	25.00	21.60	21.69	385509
2020-11-09	23.48	25.81	23.39	24.86	751980
2020-11-10	25.45	26.39	24.51	26.39	449275
2020-11-11	26.13	26.35	24.70	25.09	316387
2020-11-12	24.76	25.00	23.88	24.40	316728
2020-11-13	24.58	26.34	24.58	26.15	482052
2020-11-16	27.00	27.43	26.32	26.96	349572
2020-11-17	26.35	26.95	25.46	26.88	296074
2020-11-18	26.96	27.37	26.39	27.21	393829
2020-11-19	27.03	27.30	26.00	26.41	282058
2020-11-20	26.03	26.23	25.25	25.80	242278
2020-11-23	26.06	27.11	25.85	26.98	290387
2020-11-24	27.23	28.79	27.09	28.73	433773
2020-11-25	28.62	28.90	27.94	28.29	208105
2020-11-27	28.13	28.60	27.03	27.55	80432
2020-11-30	27.26	27.33	25.72	25.74	502771
2020-12-01	26.06	26.57	25.55	25.74	311714
2020-12-02	25.82	26.31	25.39	26.00	322584
2020-12-03	26.08	26.59	25.79	26.15	134899
2020-12-04	26.46	27.75	26.23	27.69	233213
2020-12-07	27.76	28.45	27.27	27.89	305390
2020-12-08	27.53	28.02	26.76	27.11	357741
2020-12-09	27.35	28.00	27.18	27.66	231044
2020-12-10	27.22	27.56	27.00	27.31	157642
2020-12-11	26.98	27.57	26.83	27.31	191087
2020-12-14	27.79	28.99	27.37	27.62	404163
2020-12-15	27.91	28.52	27.02	28.25	322342
2020-12-16	28.50	28.94	27.00	27.03	369579
2020-12-17	27.05	27.46	26.40	27.39	316385
2020-12-18	27.39	27.66	26.48	26.56	1511408
2020-12-21	25.95	26.06	24.58	25.38	468828
2020-12-22	25.36	25.72	24.58	24.79	252685
2020-12-23	24.79	25.26	24.79	25.13	284052
2020-12-24	25.39	26.22	25.20	26.14	181010
2020-12-28	26.33	27.13	26.15	26.93	302461
2020-12-29	27.03	27.76	26.83	27.74	331824
2020-12-30	27.84	28.37	27.79	28.21	403255
2020-12-31	28.19	29.68	28.16	29.20	553079
2021-01-04	29.17	29.57	28.59	29.15	650160
2021-01-05	29.48	32.41	29.48	31.50	686433
2021-01-06	32.13	34.55	31.96	33.03	721998
2021-01-07	33.19	33.49	31.34	32.61	509347
2021-01-08	32.76	32.76	31.10	31.24	578189
2021-01-11	30.77	31.99	30.77	31.92	273307
2021-01-12	31.97	32.82	31.87	32.67	333742
2021-01-13	32.73	32.89	31.83	32.49	231712
2021-01-14	32.83	35.34	32.49	34.48	535956
2021-01-15	33.93	34.99	33.31	34.76	389525
2021-01-19	35.08	35.25	32.94	33.14	395760
2021-01-20	33.36	33.61	33.01	33.39	170725
2021-01-21	33.62	33.63	32.72	33.22	344620
2021-01-22	32.83	34.05	32.81	33.99	245502
2021-01-25	33.61	33.89	32.60	33.84	471319
2021-01-26	34.39	35.22	33.72	35.00	536973
2021-01-27	34.36	37.72	33.93	37.49	648728
2021-01-28	37.97	38.50	34.92	35.03	474786
2021-01-29	35.29	35.94	33.79	33.89	354818
2021-02-01	34.26	35.27	33.36	35.26	317781
2021-02-02	35.68	36.00	34.44	35.51	286806
2021-02-03	35.79	36.40	35.58	36.04	285087
2021-02-04	36.05	37.57	35.93	37.24	485170
2021-02-05	37.64	38.25	35.04	37.28	946793
2021-02-08	37.35	38.36	37.35	37.92	308932
2021-02-09	37.87	37.97	36.96	37.57	348231
2021-02-10	37.71	39.31	36.89	39.15	392520
2021-02-11	39.02	40.13	37.86	37.94	341050
2021-02-12	37.69	38.21	37.30	37.84	140541
2021-02-16	37.99	39.02	37.73	38.92	294887
2021-02-17	38.64	39.26	38.50	38.82	163895
2021-02-18	38.72	39.46	38.30	39.10	229233
2021-02-19	39.30	39.73	38.85	39.44	176575
2021-02-22	39.36	41.60	39.07	41.44	330625
2021-02-23	41.42	42.57	40.83	42.00	315128
2021-02-24	42.43	42.98	41.51	41.51	264151
2021-02-25	41.54	42.11	40.55	40.58	237491
2021-02-26	40.40	41.07	39.48	39.53	295880
2021-03-01	40.44	41.44	40.07	41.27	241984
2021-03-02	41.32	41.32	40.06	40.29	229724
2021-03-03	40.34	40.82	39.92	40.26	330850
2021-03-04	40.34	41.12	38.08	38.43	445848
2021-03-05	39.15	40.08	37.85	39.91	401184
2021-03-08	40.42	41.43	39.88	40.93	517984
2021-03-09	41.12	41.33	39.51	39.61	234853
2021-03-10	39.60	41.17	39.26	40.95	262080
2021-03-11	41.05	41.14	40.42	41.00	224132
2021-03-12	41.15	42.37	40.89	41.58	234646
2021-03-15	41.44	41.88	40.19	40.98	218693
2021-03-16	40.88	41.12	39.71	39.92	186744
2021-03-17	39.84	41.26	39.84	41.26	197110
2021-03-18	41.13	42.93	41.00	41.90	244881
2021-03-19	42.07	42.25	40.92	41.74	611843
2021-03-22	41.43	41.53	40.08	40.72	238972
2021-03-23	40.13	40.80	38.94	39.12	262831
2021-03-24	39.33	40.37	38.02	38.04	253679
2021-03-25	37.58	39.51	37.37	39.17	188100
2021-03-26	39.74	40.93	38.99	40.93	208985
2021-03-29	40.56	41.46	40.16	40.73	276230
2021-03-30	40.62	42.09	40.57	42.01	364422
2021-03-31	42.03	42.65	41.74	41.96	376847
2021-04-01	42.02	42.60	41.81	42.34	218212
2021-04-05	42.86	43.44	42.21	43.43	190463
2021-04-06	43.38	43.92	43.10	43.46	220306
2021-04-07	43.48	43.94	41.79	42.38	152943
2021-04-08	42.57	43.05	42.09	42.82	283977
2021-04-09	42.84	43.21	42.05	42.30	130436
2021-04-12	42.28	42.64	41.51	42.63	97313
2021-04-13	42.68	42.80	41.96	42.45	208027
2021-04-14	42.29	43.03	42.29	42.58	102132
2021-04-15	43.06	43.06	41.91	42.04	98918
2021-04-16	42.61	43.88	42.35	43.60	390208
2021-04-19	43.34	43.64	42.36	42.45	210104
2021-04-20	42.43	42.76	41.57	42.34	182574
2021-04-21	42.48	43.79	42.37	43.61	185490
2021-04-22	44.75	44.77	43.35	43.68	265533
2021-04-23	43.70	44.89	43.70	44.47	235850
2021-04-26	44.53	45.55	44.01	44.06	196661
2021-04-27	44.63	44.63	43.89	44.23	186967
2021-04-28	44.37	44.58	43.51	43.94	266941
2021-04-29	44.23	44.68	43.66	44.03	102594
2021-04-30	43.55	44.09	43.40	44.02	343491
2021-05-03	44.49	45.14	43.84	44.92	319989
2021-05-04	44.74	46.23	44.74	46.16	273053
2021-05-05	46.18	47.32	45.78	47.16	281431
2021-05-06	47.28	47.80	45.66	46.82	435824
2021-05-07	46.57	47.21	45.93	46.64	150945
2021-05-10	46.87	48.38	46.87	47.43	389128
2021-05-11	46.75	46.94	44.91	45.07	267876
2021-05-12	45.06	45.07	42.97	43.23	294971
2021-05-13	43.49	45.60	43.49	45.47	324739
2021-05-14	45.78	46.21	45.25	45.96	147175
2021-05-17	45.83	46.71	45.32	46.40	182225
2021-05-18	46.32	46.91	45.82	46.00	244982
2021-05-19	45.40	45.40	44.01	44.97	243899
2021-05-20	44.83	44.99	44.36	44.67	307278
2021-05-21	44.88	45.53	44.56	44.91	289520
2021-05-24	44.99	45.47	44.33	45.30	131420
2021-05-25	45.29	45.90	44.74	45.01	360153
2021-05-26	45.01	45.56	44.70	45.45	153792
2021-05-27	45.83	45.93	45.36	45.57	203139
2021-05-28	45.79	45.85	45.29	45.56	134759
2021-06-01	45.76	46.62	45.60	46.57	237271
2021-06-02	46.45	46.79	46.15	46.45	527468
2021-06-03	46.21	46.30	45.34	46.16	192267
2021-06-04	46.42	46.74	45.73	46.67	166753
2021-06-07	46.78	46.89	45.96	46.74	211772
2021-06-08	46.87	48.02	46.63	47.95	225519
2021-06-09	48.07	48.07	47.48	47.76	155984
2021-06-10	48.19	48.19	47.15	47.20	138904
2021-06-11	47.55	47.99	47.40	47.62	95477
2021-06-14	47.62	47.66	46.74	46.82	160115
2021-06-15	46.98	47.21	46.19	46.78	503799
2021-06-16	46.57	46.83	45.91	46.18	165865
2021-06-17	46.06	46.06	43.46	43.76	166461
2021-06-18	43.04	43.04	41.91	42.33	357272
2021-06-21	42.93	44.35	42.61	44.19	165322
2021-06-22	44.15	44.33	43.33	44.18	140153
2021-06-23	44.20	44.54	43.61	44.25	168679
2021-06-24	44.53	46.07	44.12	46.00	285473
2021-06-25	46.24	48.13	45.82	47.71	839149
2021-06-28	47.71	47.71	45.29	46.79	1086223
2021-06-29	46.97	47.65	46.34	47.15	372754
2021-06-30	47.00	48.08	47.00	47.77	353018
2021-07-01	48.23	48.33	47.50	47.76	193909
2021-07-02	47.83	48.00	47.09	47.19	302059
2021-07-06	47.13	47.13	43.44	43.60	336257
2021-07-07	43.29	43.60	42.29	42.69	330001
2021-07-08	41.96	43.05	41.57	42.48	246004
2021-07-09	43.40	44.26	43.40	43.66	152197
2021-07-12	43.50	44.21	43.21	44.18	149001
2021-07-13	44.09	44.47	43.60	43.81	145768
2021-07-14	44.34	44.34	43.30	43.61	146435
2021-07-15	43.49	44.15	43.22	44.08	143694
2021-07-16	44.70	44.96	43.16	43.43	148591
2021-07-19	42.52	43.54	42.00	42.84	197474
2021-07-20	42.94	45.13	42.62	44.71	245960
2021-07-21	45.16	45.86	44.47	44.75	121152
2021-07-22	44.47	44.96	42.94	43.62	152971
2021-07-23	43.92	44.24	43.22	44.14	95359
2021-07-26	44.54	44.90	43.99	44.34	85505
2021-07-27	43.82	44.38	43.44	44.15	142659
2021-07-28	44.69	44.74	43.21	44.06	121687
2021-07-29	44.75	44.94	43.91	43.95	143526
2021-07-30	43.91	44.09	43.37	43.90	148220
2021-08-02	44.32	45.10	43.46	43.49	190083
2021-08-03	43.94	44.40	42.80	44.03	176453
2021-08-04	43.03	43.53	42.14	42.57	215456
2021-08-05	44.27	44.47	41.92	42.35	444639
2021-08-06	42.55	42.55	40.68	41.47	247234
2021-08-09	41.17	41.30	40.24	40.63	201985
2021-08-10	40.55	41.68	39.77	41.53	163171
2021-08-11	41.30	42.35	40.99	42.34	110487
2021-08-12	42.58	42.72	41.54	42.41	142896
2021-08-13	42.66	42.66	41.69	42.07	88079
2021-08-16	41.67	41.89	41.10	41.34	117966
2021-08-17	40.85	41.13	40.19	40.96	126983
2021-08-18	40.96	40.96	39.76	39.80	183941
2021-08-19	39.40	39.56	38.90	38.92	303341
2021-08-20	38.92	40.19	38.92	39.93	136566
2021-08-23	40.15	40.54	39.85	39.87	132779
2021-08-24	40.05	40.42	39.90	39.95	64518
2021-08-25	39.73	40.25	39.40	39.82	155042
2021-08-26	39.72	40.00	38.45	38.46	149661
2021-08-27	38.54	39.93	38.54	39.80	156486
2021-08-30	40.13	40.13	38.40	38.69	173303
2021-08-31	38.62	39.31	38.23	38.35	201912
2021-09-01	38.94	39.13	37.89	38.97	266843
2021-09-02	39.28	39.87	39.02	39.39	162528
2021-09-03	39.15	39.61	38.95	39.20	163491
2021-09-07	39.01	39.35	37.97	38.56	259789
2021-09-08	38.39	38.57	37.83	38.30	140168
2021-09-09	38.15	38.84	38.03	38.06	165171
2021-09-10	38.14	38.55	37.01	37.10	176830
2021-09-13	37.33	37.33	36.52	36.78	189256
2021-09-14	36.87	36.87	35.60	35.92	218850
2021-09-15	35.59	36.31	35.56	36.07	198103
2021-09-16	36.00	36.12	35.18	35.95	199742
2021-09-17	36.03	37.01	35.62	36.72	734825
2021-09-20	35.88	36.34	35.09	35.72	158066
2021-09-21	35.89	35.89	34.32	34.36	219231
2021-09-22	34.69	35.12	33.68	34.62	194623
2021-09-23	34.63	36.17	34.46	36.14	168979
2021-09-24	35.99	36.52	35.51	35.54	227719
2021-09-27	35.89	37.15	35.89	36.52	152067
2021-09-28	36.60	37.02	36.08	36.19	143118
2021-09-29	36.20	36.89	36.11	36.85	115849
2021-09-30	37.08	37.34	35.86	35.89	121491
2021-10-01	35.20	37.35	35.20	36.79	314359
2021-10-04	36.69	37.40	36.60	36.97	140315
2021-10-05	37.17	37.44	36.42	36.57	184373
2021-10-06	36.11	36.37	35.39	35.49	138121
2021-10-07	35.70	36.84	35.70	36.55	235365
2021-10-08	36.29	36.85	36.13	36.15	111916
2021-10-11	36.17	36.79	36.17	36.47	123766
2021-10-12	36.35	37.18	36.31	37.11	98237
2021-10-13	37.06	37.40	36.85	37.32	127075
2021-10-14	37.72	38.20	37.53	37.89	102955
2021-10-15	38.65	38.71	37.64	37.65	157297
2021-10-18	37.46	38.43	37.31	38.30	216657
2021-10-19	38.30	38.47	37.48	37.65	173986
2021-10-20	37.65	37.87	37.16	37.57	158779
2021-10-21	37.51	37.97	37.25	37.93	145188
2021-10-22	37.91	38.35	37.49	37.53	116614
2021-10-25	37.49	37.78	37.24	37.43	91449
2021-10-26	37.46	37.46	35.94	35.97	203407
2021-10-27	35.81	35.81	34.25	34.96	329625
2021-10-28	35.10	35.77	35.08	35.71	195394
2021-10-29	35.70	36.42	35.36	35.67	216380
2021-11-01	35.68	37.46	35.68	37.35	373264
2021-11-02	37.36	37.36	36.16	36.86	174535
2021-11-03	36.66	38.44	36.54	38.04	254401
2021-11-04	36.42	36.42	32.55	34.87	624607
2021-11-05	35.69	37.45	35.69	37.43	300756
2021-11-08	37.76	38.31	36.66	37.02	177163
2021-11-09	36.86	37.16	36.43	37.07	133927
2021-11-10	37.00	37.75	37.00	37.53	148254
2021-11-11	37.55	37.78	37.33	37.74	132123
2021-11-12	37.84	38.00	37.46	37.75	147808
2021-11-15	37.89	37.92	37.42	37.76	161581
2021-11-16	37.75	37.90	37.11	37.79	143698
2021-11-17	37.53	37.72	37.05	37.67	136294
2021-11-18	37.71	37.97	35.95	35.75	201169
2021-11-19	35.21	36.12	34.97	35.81	197411
2021-11-22	36.11	37.53	35.86	37.23	138348
2021-11-23	37.02	37.50	37.02	37.16	124720
2021-11-24	36.99	37.40	36.75	37.03	94263
2021-11-26	35.40	36.20	35.14	35.43	125293
2021-11-29	35.89	35.89	34.77	35.24	152041
2021-11-30	34.70	34.80	33.40	33.84	165179
2021-12-01	34.75	34.79	32.66	32.68	172486
2021-12-02	32.95	34.42	32.87	33.98	179353
2021-12-03	34.00	34.42	33.43	33.64	108678
2021-12-06	33.78	34.97	33.78	34.44	241085
2021-12-07	34.77	35.02	33.95	34.00	137276
2021-12-08	34.04	34.34	33.72	34.13	162623
2021-12-09	33.60	33.78	32.93	33.34	160010
2021-12-10	33.57	33.57	32.38	32.87	162974
2021-12-13	32.36	32.64	31.45	31.86	189736
2021-12-14	31.83	32.76	31.56	31.76	443798
2021-12-15	31.90	32.36	31.26	32.24	374063
2021-12-16	32.48	32.80	31.58	31.59	193846
2021-12-17	31.57	31.85	30.85	31.10	597090
2021-12-20	30.48	30.61	29.59	30.38	253559
2021-12-21	30.64	31.49	30.64	31.26	178584
2021-12-22	31.10	31.63	30.95	31.59	168996
2021-12-23	31.95	32.01	31.55	31.60	102011
2021-12-27	31.60	31.71	31.15	31.70	111576
2021-12-28	31.56	32.14	31.41	31.64	117654
2021-12-29	31.55	31.89	31.45	31.74	107592
2021-12-30	31.74	32.33	31.74	32.11	158707
2021-12-31	32.00	32.44	31.76	32.11	138542
2022-01-03	32.23	32.66	31.92	32.52	210331
2022-01-04	32.64	33.24	32.51	32.72	185573
2022-01-05	32.79	33.38	32.51	32.61	181795
2022-01-06	32.76	32.92	32.33	32.52	149887
2022-01-07	32.41	32.61	31.77	32.01	193561
2022-01-10	32.00	32.40	31.72	32.14	163501
2022-01-11	32.25	32.79	31.69	32.70	176778
2022-01-12	32.72	32.91	32.05	32.08	207715
2022-01-13	32.37	32.90	32.26	32.48	113155
2022-01-14	32.10	33.22	32.10	33.21	152052
2022-01-18	33.05	33.12	32.55	32.61	128525
2022-01-19	32.56	32.83	31.84	32.44	112655
2022-01-20	32.70	32.70	30.86	30.96	317184
2022-01-21	30.85	31.14	30.11	30.19	247631
2022-01-24	29.97	31.24	29.63	31.17	222192
2022-01-25	30.69	30.85	29.89	30.34	170000
2022-01-26	30.74	31.17	29.16	29.51	165123
2022-01-27	29.27	29.79	28.55	28.78	149776
2022-01-28	29.01	29.08	28.08	29.05	152597
2022-01-31	28.72	30.20	28.72	30.10	283966
2022-02-01	30.08	30.42	29.62	30.26	169981
2022-02-02	30.16	30.57	29.94	30.45	295500
2022-02-03	31.13	32.81	30.32	31.23	456985
2022-02-04	31.05	31.82	30.07	31.39	386498
2022-02-07	31.48	31.53	30.62	30.77	214315
2022-02-08	30.72	30.94	30.40	30.92	258967
2022-02-09	31.10	31.23	30.05	30.10	257080
2022-02-10	29.67	30.26	29.27	29.85	314878
2022-02-11	29.95	30.93	29.78	30.86	424891
2022-02-14	30.87	32.13	30.75	31.91	396920
2022-02-15	32.08	32.90	32.08	32.32	244098
2022-02-16	32.05	32.43	31.93	32.43	263618
2022-02-17	31.95	32.53	31.73	32.17	210763
2022-02-18	31.85	33.09	31.72	33.03	346748
2022-02-22	32.88	32.88	30.85	30.86	319302
2022-02-23	30.92	31.62	30.92	31.50	280367
2022-02-24	31.20	31.47	30.51	31.31	319859
2022-02-25	31.33	31.82	31.18	31.35	166039
2022-02-28	30.92	31.21	30.37	31.11	290509
2022-03-01	31.11	31.37	30.15	30.37	210892
2022-03-02	30.53	31.74	30.41	31.35	183184
2022-03-03	31.49	31.92	31.07	31.90	162252
2022-03-04	31.51	32.38	31.34	32.36	183602
2022-03-07	32.41	32.79	31.88	31.88	174306
2022-03-08	31.84	32.09	30.97	31.02	242957
2022-03-09	31.40	32.00	30.61	30.68	169164
2022-03-10	30.33	30.35	29.18	30.25	188884
2022-03-11	30.25	31.13	30.25	30.68	226889
2022-03-14	30.76	31.37	30.18	30.91	286379
2022-03-15	31.06	31.94	31.06	31.28	206777
2022-03-16	31.56	32.55	31.56	32.46	309484
2022-03-17	32.14	33.23	32.13	33.03	231958
2022-03-18	33.10	33.40	32.42	33.24	538858
2022-03-21	33.03	33.57	32.36	32.57	228060
2022-03-22	32.72	32.72	31.43	31.70	127392
2022-03-23	31.55	31.55	30.50	30.57	189292
2022-03-24	30.55	31.25	30.31	31.21	244088
2022-03-25	31.22	32.23	31.16	32.14	241794
2022-03-28	31.93	31.93	30.68	31.00	183284
2022-03-29	31.27	32.32	31.00	32.06	291506
2022-03-30	31.99	31.99	30.59	30.66	132418
2022-03-31	30.45	30.99	30.12	30.24	295340
2022-04-01	30.42	30.60	29.91	30.37	416473
2022-04-04	30.34	30.63	29.58	30.42	275925
2022-04-05	30.26	30.63	29.50	29.64	284429
2022-04-06	29.60	30.16	29.00	29.85	396899
2022-04-07	29.77	29.87	28.80	29.44	277556
2022-04-08	29.71	29.88	29.25	29.25	155666
2022-04-11	29.22	29.97	29.02	29.10	169910
2022-04-12	29.33	29.90	29.24	29.47	132948
2022-04-13	29.39	29.73	29.07	29.45	155732
2022-04-14	29.56	29.94	29.31	29.56	129746
2022-04-18	29.46	29.56	28.94	29.13	162354
2022-04-19	29.20	29.92	29.20	29.52	132309
2022-04-20	29.86	30.23	29.62	29.96	152583
2022-04-21	30.28	30.28	29.73	30.16	145559
2022-04-22	29.98	30.10	28.57	28.69	240025
2022-04-25	28.53	28.68	27.90	28.58	158564
2022-04-26	28.38	28.49	27.04	27.17	200441
2022-04-27	26.77	27.26	25.93	26.45	380771
2022-04-28	26.95	27.89	26.62	27.25	236366
2022-04-29	27.06	27.45	26.95	27.08	301624
2022-05-02	26.94	27.43	26.40	26.88	238296
2022-05-03	26.93	27.25	26.57	27.06	216972
2022-05-04	27.03	28.88	26.81	28.72	245834
2022-05-05	28.66	28.97	25.75	26.79	456274
2022-05-06	26.67	27.62	26.39	26.69	261984
2022-05-09	26.31	26.97	26.12	26.30	309986
2022-05-10	26.72	26.72	25.08	25.22	240201
2022-05-11	25.37	25.54	24.30	24.45	403331
2022-05-12	24.45	25.10	24.06	24.80	277123
2022-05-13	25.03	25.33	24.68	24.77	148226
2022-05-16	24.60	24.91	24.07	24.34	165965
2022-05-17	24.80	25.51	24.77	25.41	163961
2022-05-18	25.24	25.64	24.65	24.77	269278
2022-05-19	24.45	24.74	23.82	24.04	218856
2022-05-20	24.19	24.25	23.00	23.68	245275
2022-05-23	23.96	24.11	23.43	23.65	221001
2022-05-24	23.34	23.56	22.58	23.48	198609
2022-05-25	23.29	23.91	23.11	23.81	206202
2022-05-26	24.04	24.44	23.97	24.05	168521
2022-05-27	24.15	24.55	24.15	24.41	112313
2022-05-31	24.10	24.23	23.45	23.93	159418
2022-06-01	24.17	24.37	23.67	23.74	150603
2022-06-02	23.86	24.22	23.64	24.18	152702
2022-06-03	24.00	24.24	23.51	23.82	123682
2022-06-06	24.14	24.17	23.40	23.51	251829
2022-06-07	23.26	23.76	22.97	23.43	211952
2022-06-08	23.36	23.36	22.41	22.57	159956
2022-06-09	22.40	22.64	22.04	22.27	224673
2022-06-10	21.92	22.09	21.29	21.59	186565
2022-06-13	21.21	21.77	21.18	21.45	377857
2022-06-14	21.53	21.81	21.32	21.74	312375
2022-06-15	21.75	22.53	21.74	22.10	303558
2022-06-16	21.67	21.67	20.90	21.42	297979
2022-06-17	21.61	22.14	21.48	21.48	583798
2022-06-21	21.65	22.28	21.48	21.63	398807
2022-06-22	21.39	22.42	21.23	22.30	729960
2022-06-23	22.41	22.93	22.19	22.43	220500
2022-06-24	22.52	22.95	22.52	22.87	469810
2022-06-27	23.11	23.25	22.76	22.84	189484
2022-06-28	23.00	23.18	21.62	21.64	201063
2022-06-29	21.64	21.68	21.18	21.65	175619
2022-06-30	21.38	21.70	21.12	21.67	287798
2022-07-01	21.55	22.36	21.49	22.26	193561
2022-07-05	21.85	21.85	21.20	21.60	239144
2022-07-06	21.60	21.82	20.63	20.79	222202
2022-07-07	20.84	21.23	20.79	21.09	173243
2022-07-08	21.01	21.39	20.91	21.20	128902
2022-07-11	21.10	21.25	20.51	20.67	119268
2022-07-12	20.66	21.25	20.66	21.05	193601
2022-07-13	20.82	21.45	20.70	21.39	185540
2022-07-14	21.14	21.32	20.48	20.85	175624
2022-07-15	21.21	21.83	20.79	21.47	192271
2022-07-18	21.78	22.21	21.56	21.69	187581
2022-07-19	22.03	22.72	22.01	22.52	211019
2022-07-20	22.75	22.98	22.34	22.86	136370
2022-07-21	22.58	22.76	22.18	22.73	151544
2022-07-22	22.82	23.01	22.45	22.99	157818
2022-07-25	23.04	23.57	22.78	23.40	207252
2022-07-26	23.33	23.71	23.12	23.61	143214
2022-07-27	23.72	24.45	23.57	24.24	242112
2022-07-28	24.45	24.88	24.22	24.85	165879
2022-07-29	24.74	25.21	24.70	25.14	200713
2022-08-01	24.77	25.58	24.45	25.49	190030
2022-08-02	25.38	25.38	24.82	24.85	118356
2022-08-03	24.79	25.38	24.54	25.38	180165
2022-08-04	25.10	25.32	24.65	25.32	181881
2022-08-05	25.00	25.04	23.50	23.57	256031
2022-08-08	23.72	23.91	23.22	23.34	235400
2022-08-09	23.22	23.28	22.32	22.75	228192
2022-08-10	23.34	23.52	22.81	22.97	267638
2022-08-11	23.12	23.36	22.87	23.01	177816
2022-08-12	23.06	23.31	22.70	23.28	177498
2022-08-15	23.15	23.35	22.82	23.34	161361
2022-08-16	23.20	23.88	23.00	23.78	250541
2022-08-17	23.51	23.53	22.91	23.10	176141
2022-08-18	22.97	23.87	22.97	23.46	181185
2022-08-19	23.29	23.29	22.52	22.65	124190
2022-08-22	22.30	22.45	21.67	21.78	154100
2022-08-23	21.67	22.00	21.67	21.90	178401
2022-08-24	21.75	21.77	21.04	21.05	173620
2022-08-25	21.22	21.50	20.84	21.02	240656
2022-08-26	21.10	21.25	20.17	20.35	208459
2022-08-29	20.11	20.27	19.93	20.00	214482
2022-08-30	19.96	20.20	19.70	19.84	327464
2022-08-31	19.79	20.04	19.18	19.24	335880
2022-09-01	19.17	19.47	19.05	19.20	292509
2022-09-02	19.50	19.50	18.10	18.19	417095
2022-09-06	18.39	18.81	18.00	18.29	734704
2022-09-07	18.21	18.48	17.49	18.40	363828
2022-09-08	18.15	18.30	17.91	18.17	210953
2022-09-09	18.42	19.03	18.39	18.98	160838
2022-09-12	19.28	19.64	19.08	19.62	178937
2022-09-13	19.10	19.46	18.44	18.67	193195
2022-09-14	18.61	18.68	17.39	17.55	262823
2022-09-15	17.50	18.03	17.50	17.84	240841
2022-09-16	17.64	17.96	17.43	17.84	482745
2022-09-19	17.63	18.14	17.63	17.99	210922
2022-09-20	17.79	17.79	17.45	17.48	194946
2022-09-21	17.44	17.91	17.25	17.63	315788
2022-09-22	17.63	17.63	17.22	17.34	271070
2022-09-23	17.26	17.72	16.78	17.00	542494
2022-09-26	16.97	17.92	16.97	17.75	439859
2022-09-27	17.96	18.17	17.18	17.35	439772
2022-09-28	17.57	18.02	17.36	17.62	415745
2022-09-29	17.33	17.62	17.02	17.29	467906
2022-09-30	17.44	17.47	16.47	16.65	430511
2022-10-03	16.89	17.10	16.15	16.93	294492
2022-10-04	17.19	18.14	17.19	17.85	358220
2022-10-05	17.46	17.96	17.32	17.84	192782
2022-10-06	17.65	17.70	16.97	17.22	170523
2022-10-07	16.98	17.03	16.26	16.57	420850
2022-10-10	16.56	16.86	16.13	16.57	246972
2022-10-11	16.47	16.73	16.25	16.60	216736
2022-10-12	16.53	16.53	16.15	16.18	143690
2022-10-13	15.92	16.78	15.74	16.49	394265
2022-10-14	16.56	16.70	15.71	15.82	298634
2022-10-17	16.19	16.52	16.16	16.38	292191
2022-10-18	16.60	16.98	16.60	16.74	221495
2022-10-19	16.59	16.75	16.02	16.32	169321
2022-10-20	16.28	16.48	15.46	15.49	186429
2022-10-21	15.56	15.89	15.30	15.86	245323
2022-10-24	16.04	16.32	15.75	16.09	280139
2022-10-25	16.14	17.02	15.93	16.96	259915
2022-10-26	17.05	17.78	16.79	17.12	264011
2022-10-27	17.41	17.91	17.30	17.48	212283
2022-10-28	17.61	18.37	17.57	18.18	210067
2022-10-31	17.96	18.68	17.83	18.38	251351
2022-11-01	18.64	18.84	18.46	18.55	213619
2022-11-02	18.49	18.57	17.62	17.63	226041
2022-11-03	18.55	18.66	17.72	18.36	298678
2022-11-04	18.46	19.50	18.36	19.05	187523
2022-11-07	19.22	19.49	18.69	19.21	210527
2022-11-08	19.27	19.53	18.59	19.51	350678
2022-11-09	19.30	19.30	18.57	18.75	161128
2022-11-10	19.60	20.10	19.51	19.81	208665
2022-11-11	19.94	20.72	19.69	20.27	271281
2022-11-14	20.18	20.24	19.60	19.77	203031
2022-11-15	20.09	20.18	19.88	19.98	221703
2022-11-16	19.77	19.77	19.13	19.28	149583
2022-11-17	18.94	19.32	18.59	18.91	297628
2022-11-18	19.26	19.39	18.72	18.79	193853
2022-11-21	18.61	18.98	18.61	18.87	150957
2022-11-22	18.88	19.20	18.70	18.93	186218
2022-11-23	18.80	18.96	18.70	18.80	71964
2022-11-25	18.79	19.10	18.79	18.83	84339
2022-11-28	18.62	19.10	18.55	18.72	170735
2022-11-29	18.62	18.96	18.58	18.90	109221
2022-11-30	18.93	19.47	18.50	19.34	278541
2022-12-01	19.43	19.68	19.17	19.27	185386
2022-12-02	19.00	19.20	18.79	19.01	179718
2022-12-05	18.95	19.16	18.76	18.95	201445
2022-12-06	19.01	19.43	18.82	18.89	294392
2022-12-07	18.75	18.89	17.72	17.79	236389
2022-12-08	17.81	18.28	17.79	17.92	176871
2022-12-09	17.75	17.88	17.19	17.21	251663
2022-12-12	17.22	17.60	16.71	17.47	321656
2022-12-13	18.12	18.74	17.53	17.57	490626
2022-12-14	17.51	18.07	17.51	17.76	244136
2022-12-15	17.45	17.51	16.76	16.80	203426
2022-12-16	16.58	16.98	16.25	16.38	880845
2022-12-19	16.48	17.12	16.45	16.94	207961
2022-12-20	16.90	17.01	16.50	16.54	219380
2022-12-21	16.73	17.33	16.73	17.14	218679
2022-12-22	16.87	16.90	16.48	16.84	171228
2022-12-23	16.66	17.05	16.66	17.03	122434
2022-12-27	17.02	17.27	16.87	17.18	145919
2022-12-28	17.14	17.26	16.39	16.47	216300
2022-12-29	16.57	17.26	16.57	17.11	172558
2022-12-30	17.00	17.18	16.75	16.98	229330
2023-01-03	17.21	18.28	17.16	18.21	374154
2023-01-04	18.43	19.09	18.35	18.73	282804
2023-01-05	18.62	18.79	18.07	18.39	141471
2023-01-06	18.63	19.22	18.55	19.14	149940
2023-01-09	19.19	19.19	18.47	18.71	188051
2023-01-10	18.60	19.07	18.41	19.01	158296
2023-01-11	19.22	19.47	19.14	19.43	140146
2023-01-12	19.57	19.75	19.47	19.57	162008
2023-01-13	19.17	19.51	18.70	19.40	203023
2023-01-17	19.44	19.62	19.32	19.42	157017
2023-01-18	19.55	19.69	19.04	19.34	172351
2023-01-19	19.16	19.65	19.16	19.29	195009
2023-01-20	19.37	19.37	18.78	19.24	225631
2023-01-23	19.32	19.69	19.21	19.43	172116
2023-01-24	19.40	19.53	19.10	19.35	130108
2023-01-25	19.16	19.86	19.10	19.78	117235
2023-01-26	19.91	20.16	19.43	19.77	134789
2023-01-27	19.69	20.03	19.57	19.99	145983
2023-01-30	20.09	20.10	19.65	19.66	174901
2023-01-31	19.76	20.10	19.66	19.99	457265
2023-02-01	20.00	20.45	19.68	20.25	332731
2023-02-02	20.25	21.50	19.81	21.22	446909
2023-02-03	20.92	21.10	20.08	20.43	366309
2023-02-06	20.04	20.27	19.62	19.92	250183
2023-02-07	19.69	20.51	19.53	20.30	263750
2023-02-08	20.18	20.32	19.90	20.05	106052
2023-02-09	20.18	20.29	19.27	19.28	164136
2023-02-10	19.24	19.65	18.85	19.49	174608
2023-02-13	19.53	19.74	19.28	19.49	173809
2023-02-14	19.40	19.65	19.06	19.17	156642
2023-02-15	19.04	19.67	19.02	19.55	171112
2023-02-16	19.20	19.75	19.14	19.18	209286
2023-02-17	19.26	19.30	18.97	19.11	147328
2023-02-21	18.82	18.88	18.38	18.49	189180
2023-02-22	18.51	19.05	18.48	18.68	233146
2023-02-23	18.79	19.08	18.76	19.08	174836
2023-02-24	18.73	18.77	18.25	18.36	167095
2023-02-27	18.63	18.87	18.24	18.38	141127
2023-02-28	18.33	18.63	18.31	18.44	260823
2023-03-01	18.33	18.34	17.59	17.98	246333
2023-03-02	17.82	18.17	17.78	18.10	122879
2023-03-03	18.19	18.44	18.00	18.39	159734
2023-03-06	18.40	18.47	17.35	17.71	374155
2023-03-07	17.76	17.88	17.40	17.65	235103
2023-03-08	17.67	17.94	17.67	17.90	258872
2023-03-09	17.92	18.21	17.70	17.98	230949
2023-03-10	17.88	17.88	17.23	17.32	277176
2023-03-13	16.96	17.02	15.65	15.89	579188
2023-03-14	16.48	16.90	16.20	16.38	342920
2023-03-15	15.82	15.93	15.38	15.90	385346
2023-03-16	15.69	15.82	15.10	15.38	360750
2023-03-17	15.31	15.37	14.36	14.45	1236827
2023-03-20	14.75	15.62	14.71	15.15	367939
2023-03-21	15.60	16.05	15.50	15.73	280612
2023-03-22	15.79	15.87	15.27	15.27	275440
2023-03-23	15.36	15.50	14.84	14.98	216493
2023-03-24	14.82	15.16	14.73	15.10	190776
2023-03-27	15.32	15.60	15.28	15.47	200198
2023-03-28	15.44	15.75	15.41	15.49	176324
2023-03-29	15.70	15.75	15.43	15.59	189868
2023-03-30	15.75	15.93	15.52	15.66	132375
2023-03-31	15.87	16.10	15.73	16.00	229196
2023-04-03	16.05	16.24	15.85	16.11	208355
2023-04-04	16.18	16.18	15.55	15.63	154202
2023-04-05	15.50	15.65	15.38	15.50	108279
2023-04-06	15.61	15.79	15.53	15.65	124420
2023-04-10	15.63	15.86	15.52	15.80	238276
2023-04-11	15.94	16.07	15.74	15.78	195505
2023-04-12	16.04	16.41	15.45	15.56	201393
2023-04-13	15.56	15.83	15.39	15.76	142305
2023-04-14	15.74	15.90	15.41	15.56	212070
2023-04-17	15.60	15.79	15.38	15.61	168794
2023-04-18	15.66	15.66	15.29	15.38	121785
2023-04-19	15.35	15.81	15.32	15.75	188730
2023-04-20	15.63	15.65	15.27	15.47	155216
2023-04-21	15.58	15.62	15.13	15.14	181950
2023-04-24	15.16	15.36	15.08	15.28	134899
2023-04-25	15.17	15.31	14.59	14.72	187055
2023-04-26	14.58	14.92	14.29	14.42	150214
2023-04-27	14.43	14.90	14.40	14.87	165315
2023-04-28	14.88	15.34	14.78	15.15	212439
2023-05-01	15.14	15.35	14.81	14.84	171506
2023-05-02	14.76	14.76	14.12	14.29	207753
2023-05-03	14.43	14.62	14.16	14.18	203953
2023-05-04	15.27	15.27	13.61	13.80	305374
2023-05-05	14.02	14.56	13.95	14.41	307056
2023-05-08	14.61	14.88	14.33	14.71	195684
2023-05-09	14.62	14.73	14.32	14.66	152826
2023-05-10	15.07	15.07	14.50	14.70	167756
2023-05-11	14.63	14.78	14.42	14.70	244668
2023-05-12	14.81	14.96	14.49	14.66	156283
2023-05-15	14.69	14.84	14.59	14.72	201930
2023-05-16	14.60	14.77	14.50	14.68	208172
2023-05-17	14.74	15.34	14.69	15.27	253382
2023-05-18	15.22	15.78	15.11	15.37	215529
2023-05-19	15.50	15.50	14.62	14.79	218143
2023-05-22	14.87	15.24	14.72	15.08	149558
2023-05-23	15.01	15.91	15.01	15.53	201028
2023-05-24	15.32	15.41	15.03	15.27	209381
2023-05-25	15.11	15.36	14.64	14.95	138645
2023-05-26	14.98	15.22	14.87	15.15	233773
2023-05-30	15.16	15.22	14.87	15.05	128623
2023-05-31	15.00	15.38	14.71	15.22	328412
2023-06-01	15.23	15.86	15.00	15.76	229164
2023-06-02	16.10	16.80	16.00	16.69	238352
2023-06-05	16.41	16.45	15.84	16.69	244842
2023-06-06	16.19	16.94	16.11	16.78	274978
2023-06-07	17.05	17.81	17.05	17.69	279092
2023-06-08	17.59	17.63	17.01	17.40	141553
2023-06-09	17.09	17.32	16.98	17.15	240190
2023-06-12	17.11	17.52	16.95	17.09	189148
2023-06-13	17.33	17.65	17.22	17.39	215487
2023-06-14	17.49	17.61	17.21	17.31	166688
2023-06-15	17.20	17.46	16.98	17.20	138360
2023-06-16	17.31	17.31	16.91	17.15	545558
2023-06-20	17.07	17.10	16.86	16.91	185223
2023-06-21	16.77	17.11	16.72	16.78	170156
2023-06-22	16.78	16.87	16.30	16.32	257024
2023-06-23	16.07	16.38	15.79	16.06	598090
2023-06-26	16.01	16.42	15.95	16.14	193904
2023-06-27	16.19	16.56	15.93	16.35	232337
2023-06-28	16.41	16.63	16.24	16.61	199675
2023-06-29	16.67	17.20	16.58	17.14	209655
2023-06-30	17.39	17.50	17.12	17.48	234882
2023-07-03	17.41	17.87	17.41	17.60	156130
2023-07-05	17.50	17.55	17.20	17.47	238343
2023-07-06	17.15	17.32	17.01	17.21	197805
2023-07-07	17.24	18.00	17.24	17.82	351030
2023-07-10	17.82	18.30	17.82	18.23	199383
2023-07-11	18.42	18.60	18.32	18.59	212355
2023-07-12	18.96	18.96	18.49	18.50	184585
2023-07-13	18.58	18.78	18.34	18.63	272886
2023-07-14	18.47	18.55	18.05	18.44	155992
2023-07-17	18.32	18.64	18.21	18.58	125119
2023-07-18	18.52	19.01	18.52	18.86	170287
2023-07-19	18.90	19.01	18.76	18.94	193980
2023-07-20	19.04	19.08	18.66	18.71	202188
2023-07-21	18.79	18.79	17.78	17.80	176613
2023-07-24	17.79	18.17	17.77	18.15	135399
2023-07-25	18.06	18.52	17.99	18.51	131903
2023-07-26	18.51	18.79	18.46	18.69	163101
2023-07-27	18.80	18.82	18.36	18.47	166392
2023-07-28	18.71	18.84	18.40	18.47	160206
2023-07-31	18.49	18.99	18.49	18.99	197897
2023-08-01	18.96	18.96	18.56	18.80	131765
2023-08-02	18.51	18.83	18.50	18.61	128451
2023-08-03	19.38	20.17	19.10	19.88	597919
2023-08-04	20.13	20.93	20.06	20.57	416865
2023-08-07	20.59	21.59	20.59	21.57	293404
2023-08-08	21.13	21.49	20.38	21.47	602195
2023-08-09	21.28	21.39	20.37	20.43	188721
2023-08-10	20.47	20.61	20.13	20.45	172391
2023-08-11	20.40	20.71	20.40	20.69	156305
2023-08-14	20.52	21.02	20.17	21.01	250292
2023-08-15	20.86	20.88	20.05	20.22	204251
2023-08-16	20.30	20.50	20.14	20.37	156058
2023-08-17	20.43	20.57	20.19	20.07	211638
2023-08-18	19.88	20.16	19.80	19.90	164257
2023-08-21	19.74	19.86	19.41	19.46	172753
2023-08-22	19.56	19.77	19.25	19.46	166589
2023-08-23	19.49	19.68	18.73	19.55	492289
2023-08-24	19.42	19.66	19.20	19.28	240349
2023-08-25	19.43	19.60	19.19	19.44	126501
2023-08-28	19.49	20.50	19.49	20.19	247272
2023-08-29	20.18	20.50	20.05	20.49	223357
2023-08-30	20.51	20.68	20.51	20.62	119334
2023-08-31	20.52	20.73	20.22	20.22	283314
2023-09-01	20.44	20.69	20.28	20.62	206373
2023-09-05	20.38	20.41	19.47	19.51	200920
2023-09-06	19.63	19.87	19.58	19.74	163221
2023-09-07	19.50	19.63	19.21	19.54	278246
2023-09-08	19.56	19.62	19.26	19.43	157594
2023-09-11	19.66	19.99	19.39	19.85	232695
2023-09-12	19.64	19.85	19.57	19.57	162290
2023-09-13	19.60	19.60	19.27	19.37	211833
2023-09-14	19.67	20.09	19.67	20.05	160483
2023-09-15	19.92	20.09	19.76	19.85	841545
2023-09-18	19.95	20.03	19.70	19.72	180702
2023-09-19	19.74	20.22	19.62	20.08	178557
2023-09-20	20.25	20.58	20.05	20.05	163201
2023-09-21	19.73	20.21	19.70	20.12	225734
2023-09-22	20.29	20.39	19.58	19.58	182856
2023-09-25	19.49	19.58	19.22	19.38	231517
2023-09-26	19.23	19.40	18.48	18.67	310159
2023-09-27	18.96	19.30	18.81	19.17	212292
2023-09-28	19.17	19.57	19.08	19.15	262527
2023-09-29	19.25	19.30	18.81	18.89	345814
2023-10-02	18.86	18.98	18.47	18.51	258582
2023-10-03	18.39	18.48	17.99	18.29	261998
2023-10-04	18.33	18.53	17.99	18.26	215445
2023-10-05	18.25	18.54	18.19	18.41	222087
2023-10-06	18.34	18.71	18.07	18.41	145009
2023-10-09	18.30	18.81	18.10	18.61	119284
2023-10-10	18.72	19.11	18.50	18.89	164904
2023-10-11	18.92	19.07	18.64	18.84	126779
2023-10-12	18.85	18.85	18.29	18.48	171203
2023-10-13	18.56	18.56	17.79	17.97	124188
2023-10-16	18.22	18.77	17.99	18.41	143352
2023-10-17	18.30	18.84	18.30	18.57	195009
2023-10-18	18.33	18.44	18.03	18.20	122279
2023-10-19	18.19	18.38	17.85	17.89	134998
2023-10-20	17.96	17.98	17.71	17.84	171370
2023-10-23	17.79	18.06	17.40	17.47	176460
2023-10-24	17.65	17.76	17.37	17.53	126427
2023-10-25	17.27	17.32	16.72	16.87	197240
2023-10-26	17.01	17.41	16.90	17.27	163881
2023-10-27	17.20	17.22	16.75	16.87	176063
2023-10-30	17.09	17.32	16.84	17.05	129855
2023-10-31	17.03	17.15	16.91	17.05	147923
2023-11-01	16.91	16.95	16.00	16.19	562149
2023-11-02	16.74	17.63	16.41	17.61	470644
2023-11-03	18.19	18.65	18.05	18.53	254007
2023-11-06	18.54	18.66	18.36	18.58	183192
2023-11-07	18.56	18.76	18.06	18.26	146498
2023-11-08	18.45	18.45	17.96	18.04	148354
2023-11-09	18.11	18.15	17.61	17.63	124507
2023-11-10	17.72	18.07	17.49	17.93	128055
2023-11-13	17.73	17.96	17.51	17.80	161550
2023-11-14	18.73	19.12	18.68	19.09	203697
2023-11-15	19.11	19.50	18.88	19.08	157437
2023-11-16	18.91	19.06	18.71	18.48	199484
2023-11-17	18.71	18.73	18.46	18.70	209915
2023-11-20	18.64	18.87	18.42	18.78	151578
2023-11-21	18.60	18.60	18.26	18.29	107077
2023-11-22	18.38	18.51	18.10	18.10	98072
2023-11-24	18.14	18.18	17.99	18.07	70701
2023-11-27	18.04	18.09	17.76	17.81	163436
2023-11-28	17.80	18.06	17.60	17.82	178535
2023-11-29	18.03	18.35	17.99	18.21	203878
2023-11-30	18.31	18.36	18.05	18.29	335288
2023-12-01	18.23	18.87	18.11	18.81	269925
2023-12-04	18.68	19.26	18.68	19.17	217108
2023-12-05	19.20	19.20	18.37	18.90	321881
2023-12-06	19.00	19.24	18.29	18.43	221888
2023-12-07	18.35	18.58	18.26	18.53	189081
2023-12-08	18.45	18.71	18.34	18.43	166719
2023-12-11	18.45	18.76	18.43	18.72	267919
2023-12-12	18.77	19.09	18.57	18.74	238729
2023-12-13	18.72	19.62	18.38	19.51	460663
2023-12-14	19.99	20.51	19.66	19.84	292463
2023-12-15	20.09	20.09	19.43	19.46	1119129
2023-12-18	19.51	19.57	19.11	19.34	310190
2023-12-19	19.49	20.31	19.49	20.31	339331
2023-12-20	20.16	20.72	19.83	20.05	273263
2023-12-21	20.19	20.34	19.94	20.31	125017
2023-12-22	20.56	21.01	20.44	21.00	188143
2023-12-26	21.03	21.58	20.89	21.48	153623
2023-12-27	21.46	21.86	21.39	21.68	218067
2023-12-28	21.50	21.84	21.50	21.67	164794
2023-12-29	21.66	21.97	21.38	21.45	212053
2024-01-02	21.36	21.62	21.21	21.50	357259
2024-01-03	21.33	21.33	20.45	20.48	220151
2024-01-04	20.60	20.71	20.36	20.45	206106
2024-01-05	20.35	20.73	20.09	20.46	173875
2024-01-08	20.52	20.67	20.42	20.48	233503
2024-01-09	20.15	20.39	19.81	20.27	197632
2024-01-10	20.15	20.28	20.00	20.25	136720
2024-01-11	20.13	20.24	19.72	20.08	252425
2024-01-12	20.43	20.51	19.96	20.05	109351
2024-01-16	19.80	19.89	19.57	19.58	171865
2024-01-17	19.34	19.55	19.01	19.19	116575
2024-01-18	19.43	19.43	18.93	19.05	239338
2024-01-19	19.16	19.40	18.83	19.38	202045
2024-01-22	19.66	20.21	19.66	20.18	269181
2024-01-23	20.37	20.44	19.91	20.00	183438
2024-01-24	20.35	20.36	19.75	19.83	210055
2024-01-25	20.18	20.21	19.83	20.01	192677
2024-01-26	20.20	20.35	19.96	20.01	192204
2024-01-29	20.08	20.26	19.81	20.14	209239
2024-01-30	19.97	20.09	19.68	19.69	183990
2024-01-31	19.74	19.74	18.87	18.91	325369
2024-02-01	19.81	20.70	19.50	20.41	524486
2024-02-02	20.01	21.05	19.87	20.80	315421
2024-02-05	20.39	20.59	20.10	20.40	264781
2024-02-06	20.28	21.05	20.28	20.84	257420
2024-02-07	20.90	20.95	20.35	20.39	228973
2024-02-08	20.38	20.51	20.22	20.42	198971
2024-02-09	20.40	20.40	19.77	20.16	227911
2024-02-12	20.10	20.83	20.04	20.74	232228
2024-02-13	19.88	20.04	19.25	19.49	260753
2024-02-14	19.80	20.08	19.60	19.95	211258
2024-02-15	20.10	20.83	20.06	20.51	257559
2024-02-16	20.39	20.39	19.99	20.12	289281
2024-02-20	19.72	20.01	19.64	19.83	195261
2024-02-21	19.69	19.76	19.28	19.47	166329
2024-02-22	19.44	19.46	18.94	19.10	183767
2024-02-23	19.03	19.38	19.00	19.22	249916
2024-02-26	19.07	19.33	18.89	19.24	225871
2024-02-27	19.41	19.65	19.32	19.39	150514
2024-02-28	19.18	19.30	18.96	19.01	106051
2024-02-29	19.37	19.56	19.15	19.41	181411
2024-03-01	19.35	19.43	19.00	19.41	192657
2024-03-04	19.44	19.49	19.15	19.16	129495
2024-03-05	19.00	19.40	18.95	18.97	147352
2024-03-06	19.18	19.18	18.82	18.87	124102
2024-03-07	19.10	19.30	19.03	19.15	121899
2024-03-08	19.32	19.54	19.24	19.33	119770
2024-03-11	19.14	19.24	18.98	19.23	127962
2024-03-12	19.14	19.37	18.95	19.20	137115
2024-03-13	19.10	19.36	19.10	19.21	176847
2024-03-14	19.05	19.22	18.63	18.81	245761
2024-03-15	18.64	19.90	18.64	19.55	866640
2024-03-18	19.47	19.76	19.29	19.48	241650
2024-03-19	19.34	19.95	19.28	19.87	176245
2024-03-20	19.76	20.56	19.74	20.49	243311
2024-03-21	20.63	20.99	20.63	20.77	317902
2024-03-22	20.89	20.99	20.40	20.43	175708
2024-03-25	20.52	20.70	20.47	20.49	121036
2024-03-26	20.61	20.62	19.89	19.90	201098
2024-03-27	20.16	20.59	20.16	20.57	191314
2024-03-28	20.61	20.71	20.39	20.59	230475
2024-04-01	20.63	20.63	20.16	20.18	263726
2024-04-02	20.01	20.03	19.74	19.97	191651
2024-04-03	19.80	20.22	19.80	20.15	131528
2024-04-04	20.41	20.51	19.85	19.88	124925
2024-04-05	19.78	20.02	19.58	19.77	131179
2024-04-08	19.92	19.98	19.70	19.93	110306
2024-04-09	19.98	20.26	19.89	20.19	98805
2024-04-10	19.63	19.83	19.07	19.35	218100
2024-04-11	19.41	19.56	19.35	19.53	211112
2024-04-12	19.34	19.48	19.20	19.30	111597
2024-04-15	19.33	19.57	18.96	19.09	128071
2024-04-16	18.96	18.96	18.57	18.68	127253
2024-04-17	18.94	19.03	18.74	18.79	151592
2024-04-18	18.80	19.21	18.71	18.95	219721
2024-04-19	19.65	19.85	19.23	19.71	231436
2024-04-22	19.77	20.03	19.57	19.82	156789
2024-04-23	19.79	20.51	19.79	20.48	279266
2024-04-24	20.36	20.65	20.17	20.29	172669
2024-04-25	20.14	20.19	19.87	20.05	206858
2024-04-26	20.03	20.37	19.97	20.35	160235
2024-04-29	20.54	20.75	20.29	20.33	187098
2024-04-30	20.08	20.18	19.71	19.75	279352
2024-05-01	19.75	20.14	19.60	19.89	274247
2024-05-02	20.75	21.97	20.22	21.57	580852
2024-05-03	21.87	21.96	21.06	21.52	254665
2024-05-06	21.86	22.22	21.58	21.96	229908
2024-05-07	21.97	22.65	21.94	22.16	257002
2024-05-08	21.96	22.28	21.87	22.16	140547
2024-05-09	22.25	22.72	22.15	22.62	199435
2024-05-10	22.71	22.83	22.38	22.72	205790
2024-05-13	22.97	23.06	22.70	22.91	226294
2024-05-14	23.42	23.91	23.28	23.65	325583
2024-05-15	23.93	24.00	23.14	23.25	303971
2024-05-16	23.15	23.49	22.96	23.13	310397
2024-05-17	23.22	23.27	22.87	23.03	241415
2024-05-20	23.07	23.27	22.73	22.74	243232
2024-05-21	22.74	22.85	22.55	22.82	200898
2024-05-22	22.63	22.75	22.42	22.51	166198
2024-05-23	22.57	22.80	22.24	22.36	249599
2024-05-24	22.60	22.74	22.21	22.43	141559
2024-05-28	22.64	22.66	21.84	22.13	190899
2024-05-29	21.82	22.18	21.63	22.02	232999
2024-05-30	22.27	22.57	22.17	22.57	204467
2024-05-31	22.74	23.08	22.64	22.73	620558
2024-06-03	23.11	23.19	22.55	23.12	282063
2024-06-04	22.85	23.03	22.54	22.80	181470
2024-06-05	22.91	22.99	22.51	22.52	131299
2024-06-06	22.31	22.65	22.26	22.28	183047
2024-06-07	22.10	22.23	21.73	21.80	202604
2024-06-10	21.51	21.79	21.27	21.68	166565
2024-06-11	21.46	22.36	21.36	22.19	318980
2024-06-12	23.00	23.00	22.31	22.49	271997
2024-06-13	22.27	22.27	21.71	21.86	317221
2024-06-14	21.58	21.64	21.28	21.52	188216
2024-06-17	21.43	21.82	21.25	21.78	187710
2024-06-18	21.80	22.00	21.65	21.67	171123
2024-06-20	21.77	21.85	21.46	21.58	171774
2024-06-21	21.62	21.87	21.46	21.67	988908
2024-06-24	21.84	22.08	21.75	21.78	221641
2024-06-25	21.67	21.81	21.44	21.69	139722
2024-06-26	21.51	21.94	21.48	21.85	179322
2024-06-27	21.99	22.03	21.63	21.84	157702
2024-06-28	22.12	22.48	21.86	22.46	616715
2024-07-01	22.44	22.44	21.76	22.02	247434
2024-07-02	22.09	22.22	21.96	22.07	173176
2024-07-03	22.06	22.24	21.91	22.17	99564
2024-07-05	22.03	22.16	21.53	21.58	190474
2024-07-08	21.83	22.09	21.75	21.88	147335
2024-07-09	21.79	21.89	21.50	21.54	164984
2024-07-10	21.59	21.66	21.37	21.44	137983
2024-07-11	22.10	22.37	21.80	22.14	260539
2024-07-12	22.45	22.45	22.06	22.28	289921
2024-07-15	22.56	23.05	22.35	22.80	319081
2024-07-16	23.07	23.84	23.04	23.64	275567
2024-07-17	23.34	24.19	23.29	24.13	303019
2024-07-18	23.93	24.55	23.77	23.87	278983
2024-07-19	23.82	23.92	23.37	23.40	173804
2024-07-22	23.50	24.14	23.22	24.01	206917
2024-07-23	24.00	24.60	23.72	24.59	288374
2024-07-24	24.39	24.66	23.90	23.94	224229
2024-07-25	23.93	24.56	23.93	24.06	319269
2024-07-26	24.42	24.57	24.22	24.44	211258
2024-07-29	24.51	24.51	23.89	24.16	301092
2024-07-30	24.27	24.48	23.96	24.02	227363
2024-07-31	24.06	24.87	24.06	24.38	281923
2024-08-01	23.31	24.60	21.13	21.86	664340
2024-08-02	21.00	21.12	20.60	20.65	342127
2024-08-05	19.53	20.08	19.22	19.53	371963
2024-08-06	19.38	19.75	19.22	19.59	253016
2024-08-07	19.84	19.86	19.18	19.36	256508
2024-08-08	19.72	19.72	19.18	19.24	276160
2024-08-09	19.24	19.28	18.90	19.09	213521
2024-08-12	19.15	19.15	18.72	18.99	223126
2024-08-13	19.20	19.29	18.83	19.22	257354
2024-08-14	19.34	19.34	18.85	19.27	182955
2024-08-15	19.80	20.33	19.70	19.93	240594
2024-08-16	19.85	20.31	19.77	19.74	165832
2024-08-19	19.95	19.99	19.74	19.89	199197
2024-08-20	19.77	19.83	19.53	19.65	195633
2024-08-21	19.80	19.81	19.51	19.60	135773
2024-08-22	19.62	19.65	19.37	19.39	150031
2024-08-23	19.68	20.60	19.54	20.41	212663
2024-08-26	20.61	20.83	20.33	20.50	199712
2024-08-27	20.29	20.55	20.21	20.35	134509
2024-08-28	20.34	20.66	20.27	20.38	200726
2024-08-29	20.66	20.74	20.35	20.37	180368
2024-08-30	20.52	20.67	20.35	20.59	180232
2024-09-03	20.37	20.48	19.67	19.72	340406
2024-09-04	19.75	20.15	19.70	19.71	187072
2024-09-05	19.85	19.99	19.68	19.78	183512
2024-09-06	19.83	19.89	19.08	19.11	186327
2024-09-09	19.10	19.22	18.83	18.84	226200
2024-09-10	18.91	19.17	18.85	19.15	184953
2024-09-11	18.98	19.23	18.50	18.93	302600
2024-09-12	19.06	19.54	18.98	19.15	286346
2024-09-13	19.48	19.86	19.39	19.84	167473
2024-09-16	19.95	20.07	19.67	20.05	192429
2024-09-17	20.29	20.30	19.72	19.73	220361
2024-09-18	19.87	20.51	19.66	19.81	198642
2024-09-19	20.34	20.39	19.82	19.99	266365
2024-09-20	19.76	19.87	19.36	19.39	975812
2024-09-23	19.44	19.68	19.38	19.50	199125
2024-09-24	19.59	19.70	19.46	19.49	179173
2024-09-25	19.50	19.50	18.89	18.94	192421
2024-09-26	19.17	19.32	19.06	19.18	181169
2024-09-27	19.43	19.64	19.10	19.21	202318
2024-09-30	19.11	19.50	19.10	19.49	178717
2024-10-01	19.31	19.42	18.95	19.15	241889
2024-10-02	19.08	19.26	18.82	18.88	186072
2024-10-03	18.70	18.79	18.51	18.66	187699
2024-10-04	18.99	19.29	18.91	19.27	196145
2024-10-07	19.19	19.31	19.06	19.28	163403
2024-10-08	19.34	19.34	18.96	18.97	207178
2024-10-09	19.00	19.23	18.88	18.89	109869
2024-10-10	18.70	18.82	18.48	18.76	225230
2024-10-11	18.76	19.29	18.76	19.27	142049
2024-10-14	19.22	19.25	19.04	19.11	106413
2024-10-15	19.02	19.66	19.02	19.48	200892
2024-10-16	19.67	19.81	19.38	19.69	229979
2024-10-17	19.68	19.82	19.45	19.80	166787
2024-10-18	19.80	19.80	19.41	19.49	199696
2024-10-21	19.50	19.50	18.96	18.98	196482
2024-10-22	19.04	19.32	18.94	19.14	155693
2024-10-23	19.07	19.20	18.65	18.86	153230
2024-10-24	19.00	19.00	18.70	18.94	151849
2024-10-25	19.00	19.11	18.56	18.62	149024
2024-10-28	18.73	19.28	18.73	19.17	169412
2024-10-29	19.01	19.23	18.93	19.22	184928
2024-10-30	19.10	19.65	19.10	19.36	188259
2024-10-31	19.28	19.28	18.74	18.76	171951
2024-11-01	18.91	19.07	18.69	18.87	183719
2024-11-04	18.80	19.11	18.77	18.78	181763
2024-11-05	18.76	19.13	18.71	19.11	226395
2024-11-06	19.75	20.89	19.71	20.70	482845
2024-11-07	22.00	23.22	21.14	22.65	572194
2024-11-08	22.52	23.40	22.12	23.32	381067
2024-11-11	23.60	24.37	23.39	24.16	385332
2024-11-12	24.10	24.33	23.67	23.70	262609
2024-11-13	24.08	24.45	23.81	24.12	278001
2024-11-14	24.12	24.17	23.01	23.34	282478
2024-11-15	23.56	23.77	23.08	23.21	223545
2024-11-18	23.22	23.60	23.14	23.11	286633
2024-11-19	22.69	23.12	22.61	22.76	296647
2024-11-20	22.66	22.69	22.15	22.50	211517
2024-11-21	22.53	22.96	22.35	22.95	252150
2024-11-22	23.16	23.46	23.04	23.25	198832
2024-11-25	23.48	23.78	23.30	23.43	310633
2024-11-26	23.39	23.78	23.25	23.61	303730
2024-11-27	23.75	23.99	23.07	23.27	193223
2024-11-29	23.40	23.58	23.13	23.17	97848
2024-12-02	23.30	23.92	22.95	23.77	243986
2024-12-03	23.70	23.70	23.05	23.41	160668
2024-12-04	23.39	23.71	23.26	23.68	206946
2024-12-05	23.61	23.78	23.30	23.33	183502
2024-12-06	23.57	23.57	23.04	23.29	148646
2024-12-09	23.50	23.72	23.30	23.54	189508
2024-12-10	23.54	23.79	23.15	23.58	179453
2024-12-11	23.79	23.99	23.52	23.87	407689
2024-12-12	23.86	24.30	23.63	23.78	261999
2024-12-13	23.48	23.61	22.94	23.32	329280
2024-12-16	23.21	23.79	23.14	23.58	230304
2024-12-17	23.40	23.55	23.17	23.27	234042
2024-12-18	23.37	23.43	21.73	21.90	329815
2024-12-19	22.28	22.63	22.00	22.40	339302
2024-12-20	22.01	22.87	22.01	22.24	878178
2024-12-23	22.20	22.42	21.93	22.32	177240
2024-12-24	22.25	22.66	22.06	22.62	103801
2024-12-26	22.41	23.04	22.38	22.99	116024
2024-12-27	22.85	23.08	22.25	22.44	145316
2024-12-30	22.32	22.98	22.09	22.77	205472
2024-12-31	23.05	23.05	22.55	22.59	153686
2025-01-02	22.90	22.96	22.22	22.47	156616
2025-01-03	22.57	22.73	22.31	22.67	285094
2025-01-06	22.63	22.89	22.44	22.51	270838
2025-01-07	22.62	22.82	22.08	22.28	239923
2025-01-08	22.04	22.08	21.71	21.99	209927
2025-01-10	21.64	21.77	21.15	21.21	243054
2025-01-13	21.03	21.60	21.00	21.56	223564
2025-01-14	21.80	22.15	21.80	22.08	186381
2025-01-15	22.80	22.84	22.34	22.56	190061
2025-01-16	22.53	22.66	22.33	22.36	115515
2025-01-17	22.71	22.71	22.37	22.51	152449
2025-01-21	22.68	22.98	22.63	22.85	176477
2025-01-22	22.71	22.74	22.06	22.32	249245
2025-01-23	22.29	22.36	22.09	22.20	243298
2025-01-24	22.10	22.37	21.99	22.10	162185
2025-01-27	22.07	22.81	22.04	22.76	325553
2025-01-28	22.91	23.22	22.63	23.05	268779
2025-01-29	23.06	23.30	22.60	22.88	240669
2025-01-30	23.13	23.87	23.13	23.42	269789
2025-01-31	23.43	23.68	23.06	23.19	299562
2025-02-03	22.67	23.24	22.50	22.81	216550
2025-02-04	22.57	23.08	22.56	22.86	1307386
2025-02-05	22.96	23.06	22.28	22.58	379125
2025-02-06	22.74	22.74	18.59	20.02	1158908
2025-02-07	19.92	19.92	18.38	18.87	826825
2025-02-10	18.94	19.23	18.94	19.01	440933
2025-02-11	18.85	19.00	18.43	18.56	371013
2025-02-12	18.27	18.49	17.92	18.38	454727
2025-02-13	18.56	18.64	18.24	18.63	328202
2025-02-14	18.67	19.04	18.65	18.62	310499
2025-02-18	18.59	18.74	17.96	17.98	418523
2025-02-19	17.93	18.10	17.58	17.86	537672
2025-02-20	17.79	17.96	17.35	17.35	510578
2025-02-21	17.64	17.64	17.01	17.03	459121
2025-02-24	17.15	17.22	16.85	16.85	398653
2025-02-25	16.94	17.11	16.53	16.59	494096
2025-02-26	16.59	16.77	16.18	16.29	494999
2025-02-27	16.18	16.40	16.01	16.22	411434
2025-02-28	16.20	16.66	16.20	16.46	428986
2025-03-03	16.50	16.60	15.74	15.81	482814
2025-03-04	15.48	15.73	15.13	15.43	621989
2025-03-05	15.47	15.65	15.33	15.58	457650
2025-03-06	15.41	16.05	15.41	15.97	340138
2025-03-07	15.90	16.40	15.82	16.36	346257
2025-03-10	16.19	16.78	16.15	16.26	592212

Explore More About DLX

Coins representing dividend payouts and trends

DLX Dividend History

Discover Deluxe 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

DLX Stock Split History

Discover Deluxe 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

DLX Historical Prices

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

Web Analytics