Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Dycom Industries Inc (DY) Historical Prices: Free Download & Interactive Data Table 2025

DY Historical Prices

Summary

Key Stock Metrics

131.37

(April 7, 2025)

52-Week Low

301.88

(October 16, 2025)

52-Week High

301.88

(October 16, 2025)

All-Time High

291.96

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-06	1.78	1.83	1.72	1.78	36895
1994-01-07	1.78	1.78	1.72	1.72	9897
1994-01-10	1.72	1.72	1.67	1.72	18222
1994-01-11	1.72	1.72	1.61	1.67	12597
1994-01-12	1.61	1.61	1.61	1.61	6972
1994-01-13	1.61	1.67	1.61	1.67	10347
1994-01-14	1.61	1.67	1.56	1.67	22947
1994-01-17	1.61	1.61	1.61	1.61	12597
1994-01-18	1.61	1.61	1.61	1.61	4950
1994-01-19	1.61	1.61	1.56	1.61	17547
1994-01-20	1.61	1.61	1.61	1.61	6072
1994-01-21	1.61	1.67	1.56	1.61	13722
1994-01-24	1.67	1.67	1.61	1.61	8547
1994-01-25	1.67	1.67	1.50	1.56	42070
1994-01-26	1.50	1.61	1.50	1.61	16872
1994-01-27	1.61	1.67	1.61	1.67	11472
1994-01-28	1.61	1.61	1.56	1.56	74916
1994-01-31	1.56	1.56	1.50	1.56	24522
1994-02-01	1.50	1.56	1.50	1.50	21147
1994-02-02	1.56	1.56	1.50	1.50	1575
1994-02-03	1.50	1.56	1.44	1.56	35545
1994-02-04	1.56	1.56	1.50	1.56	15747
1994-02-07	1.50	1.56	1.50	1.56	2475
1994-02-08	1.50	1.50	1.50	1.50	2700
1994-02-09	1.44	1.56	1.44	1.50	16197
1994-02-10	1.50	1.50	1.44	1.50	6297
1994-02-11	1.44	1.44	1.44	1.44	2700
1994-02-14	1.44	1.44	1.44	1.44	15072
1994-02-15	1.44	1.50	1.39	1.50	8097
1994-02-16	1.50	1.50	1.44	1.44	4275
1994-02-17	1.39	1.39	1.33	1.39	42745
1994-02-18	1.39	1.39	1.33	1.39	16872
1994-02-22	1.44	1.44	1.44	1.44	1575
1994-02-23	1.39	1.44	1.39	1.39	13272
1994-02-24	1.39	1.39	1.33	1.33	46118
1994-02-25	1.33	1.33	1.33	1.33	5172
1994-02-28	1.39	1.39	1.33	1.39	9897
1994-03-01	1.33	1.33	1.28	1.33	20247
1994-03-02	1.33	1.33	1.33	1.33	13272
1994-03-03	1.28	1.33	1.28	1.28	47243
1994-03-04	1.28	1.28	1.11	1.28	86841
1994-03-07	1.28	1.28	1.22	1.28	4500
1994-03-08	1.28	1.28	1.22	1.22	3825
1994-03-09	1.28	1.28	1.22	1.22	17997
1994-03-10	1.22	1.28	1.22	1.22	41845
1994-03-11	1.22	1.28	1.22	1.22	5172
1994-03-14	1.00	1.17	1.00	1.11	87066
1994-03-15	1.17	1.17	1.11	1.11	39595
1994-03-16	1.17	1.22	1.11	1.22	18222
1994-03-17	1.17	1.22	1.06	1.22	131836
1994-03-18	1.22	1.33	1.17	1.28	124411
1994-03-21	1.28	1.33	1.22	1.28	48368
1994-03-22	1.22	1.28	1.22	1.28	20472
1994-03-23	1.33	1.39	1.33	1.39	12372
1994-03-24	1.39	1.44	1.39	1.39	13497
1994-03-25	1.44	1.50	1.44	1.50	37120
1994-03-28	1.44	1.44	1.39	1.39	18897
1994-03-29	1.39	1.39	1.22	1.28	34420
1994-03-30	1.22	1.33	1.22	1.33	10572
1994-03-31	1.33	1.33	1.22	1.22	9222
1994-04-04	1.22	1.33	1.22	1.33	11697
1994-04-05	1.28	1.33	1.28	1.33	73566
1994-04-06	1.39	1.39	1.33	1.33	55118
1994-04-07	1.33	1.39	1.33	1.39	81216
1994-04-08	1.39	1.39	1.33	1.33	10572
1994-04-11	1.33	1.33	1.33	1.33	4500
1994-04-12	1.33	1.39	1.33	1.39	21822
1994-04-13	1.33	1.39	1.33	1.33	110463
1994-04-15	1.33	1.39	1.33	1.33	8547
1994-04-18	1.33	1.33	1.33	1.33	9222
1994-04-19	1.33	1.33	1.28	1.28	13272
1994-04-20	1.28	1.28	1.28	1.28	2925
1994-04-22	1.33	1.33	1.28	1.28	30370
1994-04-25	1.28	1.39	1.28	1.33	9672
1994-04-26	1.33	1.33	1.28	1.33	30145
1994-04-28	1.33	1.33	1.33	1.33	4500
1994-04-29	1.28	1.33	1.28	1.28	23847
1994-05-03	1.28	1.33	1.28	1.33	17097
1994-05-04	1.33	1.33	1.28	1.33	8772
1994-05-05	1.33	1.33	1.28	1.28	14622
1994-05-06	1.28	1.33	1.28	1.28	46568
1994-05-09	1.28	1.28	1.28	1.28	11247
1994-05-10	1.28	1.28	1.28	1.28	3375
1994-05-11	1.22	1.22	1.17	1.22	23172
1994-05-12	1.22	1.22	1.22	1.22	2250
1994-05-13	1.17	1.17	1.17	1.17	1125
1994-05-16	1.22	1.22	1.17	1.17	10122
1994-05-17	1.17	1.17	1.17	1.17	12597
1994-05-18	1.17	1.17	1.17	1.17	4500
1994-05-19	1.17	1.22	1.17	1.17	25195
1994-05-20	1.22	1.28	1.22	1.28	9222
1994-05-23	1.22	1.22	1.17	1.17	9897
1994-05-24	1.17	1.22	1.17	1.22	27670
1994-05-25	1.22	1.28	1.22	1.28	8097
1994-05-26	1.33	1.33	1.33	1.33	19347
1994-05-27	1.33	1.33	1.33	1.33	6747
1994-05-31	1.28	1.33	1.22	1.33	6522
1994-06-01	1.33	1.33	1.22	1.22	62768
1994-06-02	1.22	1.28	1.22	1.28	14622
1994-06-03	1.33	1.33	1.28	1.33	8997
1994-06-06	1.28	1.33	1.28	1.33	6522
1994-06-07	1.33	1.33	1.33	1.33	2025
1994-06-08	1.33	1.33	1.33	1.33	15747
1994-06-09	1.33	1.33	1.28	1.28	20022
1994-06-10	1.33	1.39	1.28	1.33	174132
1994-06-13	1.33	1.39	1.28	1.28	10572
1994-06-14	1.33	1.33	1.33	1.33	120811
1994-06-15	1.33	1.33	1.28	1.28	7872
1994-06-16	1.22	1.22	1.22	1.22	11247
1994-06-17	1.22	1.33	1.22	1.33	28570
1994-06-20	1.33	1.33	1.33	1.33	900
1994-06-21	1.28	1.28	1.17	1.22	38245
1994-06-22	1.22	1.22	1.22	1.22	3375
1994-06-23	1.17	1.28	1.17	1.17	16197
1994-06-24	1.17	1.22	1.17	1.22	13272
1994-06-27	1.22	1.28	1.22	1.28	900
1994-06-28	1.28	1.28	1.22	1.28	2700
1994-06-29	1.22	1.22	1.22	1.22	8547
1994-07-01	1.22	1.28	1.22	1.28	2700
1994-07-05	1.22	1.28	1.22	1.22	11922
1994-07-06	1.22	1.22	1.22	1.22	1350
1994-07-07	1.22	1.22	1.11	1.17	69291
1994-07-08	1.22	1.28	1.22	1.22	30145
1994-07-11	1.22	1.22	1.22	1.22	4050
1994-07-12	1.22	1.22	1.17	1.17	41620
1994-07-13	1.17	1.17	1.17	1.17	3375
1994-07-14	1.17	1.17	1.17	1.17	73341
1994-07-15	1.22	1.22	1.22	1.22	3375
1994-07-18	1.17	1.17	1.17	1.17	450
1994-07-19	1.17	1.17	1.17	1.17	4050
1994-07-20	1.17	1.22	1.11	1.17	11922
1994-07-21	1.11	1.17	1.11	1.17	5172
1994-07-22	1.17	1.22	1.17	1.17	6972
1994-07-25	1.17	1.17	1.11	1.11	2250
1994-07-26	1.17	1.22	1.17	1.17	3825
1994-07-27	1.17	1.17	1.11	1.11	8322
1994-07-28	1.11	1.11	1.06	1.06	53093
1994-07-29	1.06	1.06	1.06	1.06	3375
1994-08-01	1.06	1.11	1.06	1.11	75141
1994-08-02	1.11	1.11	1.11	1.11	35995
1994-08-03	1.11	1.11	1.11	1.11	13272
1994-08-04	1.06	1.11	1.06	1.11	12597
1994-08-05	1.11	1.11	1.11	1.11	1800
1994-08-08	1.11	1.17	1.11	1.11	4050
1994-08-09	1.11	1.17	1.11	1.11	10122
1994-08-10	1.11	1.17	1.06	1.06	7422
1994-08-11	1.11	1.11	1.06	1.06	2700
1994-08-12	1.06	1.11	1.06	1.11	13947
1994-08-15	1.11	1.11	1.11	1.11	7647
1994-08-16	1.11	1.17	1.11	1.17	23172
1994-08-17	1.17	1.17	1.17	1.17	9672
1994-08-18	1.17	1.17	1.11	1.11	6072
1994-08-19	1.11	1.11	1.11	1.11	1575
1994-08-22	1.11	1.17	1.11	1.17	29470
1994-08-23	1.17	1.17	1.11	1.11	17322
1994-08-24	1.11	1.11	1.11	1.11	10347
1994-08-25	1.17	1.17	1.11	1.17	22047
1994-08-26	1.17	1.17	1.11	1.11	11247
1994-08-29	1.11	1.17	1.11	1.17	9897
1994-08-30	1.11	1.11	1.11	1.11	23397
1994-08-31	1.11	1.17	1.11	1.17	17997
1994-09-01	1.11	1.11	1.11	1.11	9672
1994-09-02	1.06	1.11	1.06	1.06	15747
1994-09-06	1.06	1.11	1.06	1.06	24522
1994-09-07	1.06	1.06	1.06	1.06	675
1994-09-08	1.06	1.11	1.06	1.06	37345
1994-09-09	1.11	1.11	1.06	1.06	8097
1994-09-12	1.06	1.06	1.06	1.06	9672
1994-09-13	1.06	1.11	1.06	1.11	7197
1994-09-14	1.06	1.06	1.06	1.06	11697
1994-09-15	1.06	1.06	0.89	0.89	92466
1994-09-16	0.94	1.11	0.94	1.11	51968
1994-09-19	1.11	1.11	1.11	1.11	3600
1994-09-20	1.11	1.11	1.06	1.06	2250
1994-09-21	1.11	1.11	1.06	1.06	4050
1994-09-22	1.06	1.06	1.06	1.06	11472
1994-09-23	1.06	1.06	1.06	1.06	4950
1994-09-26	1.11	1.11	1.06	1.06	4050
1994-09-27	1.06	1.11	1.06	1.06	4050
1994-09-28	1.11	1.11	1.11	1.11	23397
1994-09-29	1.11	1.17	1.11	1.17	111588
1994-09-30	1.17	1.22	1.11	1.22	38470
1994-10-03	1.17	1.22	1.11	1.17	15297
1994-10-04	1.17	1.22	1.17	1.22	23847
1994-10-05	1.17	1.22	1.17	1.17	5172
1994-10-06	1.22	1.22	1.22	1.22	15522
1994-10-07	1.22	1.22	1.22	1.22	2250
1994-10-10	1.22	1.28	1.22	1.28	4725
1994-10-11	1.28	1.28	1.28	1.28	11247
1994-10-12	1.28	1.33	1.28	1.28	6297
1994-10-13	1.33	1.33	1.28	1.28	33970
1994-10-14	1.28	1.28	1.22	1.22	18672
1994-10-17	1.28	1.28	1.22	1.22	60518
1994-10-18	1.17	1.17	1.17	1.17	4500
1994-10-19	1.17	1.17	1.17	1.17	20922
1994-10-20	1.22	1.22	1.17	1.17	9897
1994-10-21	1.17	1.17	1.17	1.17	2475
1994-10-24	1.17	1.17	1.17	1.17	10572
1994-10-25	1.11	1.11	1.11	1.11	7197
1994-10-26	1.17	1.17	1.11	1.17	11922
1994-10-27	1.17	1.22	1.17	1.17	15297
1994-10-28	1.17	1.17	1.17	1.17	5397
1994-10-31	1.17	1.17	1.11	1.11	12147
1994-11-01	1.11	1.11	1.06	1.06	154334
1994-11-02	1.06	1.06	1.06	1.06	21822
1994-11-03	1.06	1.06	1.00	1.00	5172
1994-11-04	1.00	1.06	1.00	1.06	19572
1994-11-07	1.06	1.06	1.00	1.06	9222
1994-11-08	1.00	1.06	1.00	1.06	10122
1994-11-09	1.06	1.06	1.00	1.00	2925
1994-11-10	1.00	1.00	1.00	1.00	7647
1994-11-11	1.00	1.00	0.94	1.00	10122
1994-11-14	1.06	1.06	1.00	1.00	23397
1994-11-15	1.06	1.06	1.00	1.06	9447
1994-11-16	1.06	1.06	1.06	1.06	19347
1994-11-17	1.06	1.06	1.06	1.06	1125
1994-11-18	1.06	1.11	1.06	1.06	21822
1994-11-21	1.06	1.17	1.06	1.17	38920
1994-11-22	1.11	1.11	1.06	1.11	28120
1994-11-23	1.06	1.11	1.06	1.11	3600
1994-11-25	1.11	1.11	1.06	1.06	5172
1994-11-28	1.11	1.22	1.11	1.22	62318
1994-11-29	1.28	1.33	1.28	1.33	42970
1994-11-30	1.33	1.33	1.22	1.22	21372
1994-12-01	1.28	1.28	1.22	1.22	7197
1994-12-02	1.22	1.22	1.22	1.22	10122
1994-12-05	1.28	1.28	1.22	1.28	16197
1994-12-06	1.17	1.22	1.17	1.17	20022
1994-12-07	1.17	1.17	1.17	1.17	7872
1994-12-08	1.22	1.22	1.11	1.11	13497
1994-12-09	1.17	1.17	1.11	1.11	5622
1994-12-12	1.11	1.17	1.11	1.11	23847
1994-12-13	1.06	1.11	1.06	1.06	29470
1994-12-14	1.06	1.11	1.06	1.06	33970
1994-12-15	1.06	1.06	1.06	1.06	5847
1994-12-16	1.06	1.06	1.06	1.06	5847
1994-12-19	1.11	1.11	1.06	1.06	22947
1994-12-20	1.11	1.11	1.06	1.11	9447
1994-12-21	1.06	1.11	1.06	1.11	47918
1994-12-22	1.11	1.17	1.11	1.17	72441
1994-12-23	1.17	1.17	1.17	1.17	9897
1994-12-27	1.17	1.17	1.17	1.17	6747
1994-12-28	1.17	1.17	1.17	1.17	8997
1994-12-29	1.17	1.17	1.17	1.17	22947
1994-12-30	1.17	1.17	1.11	1.11	72441
1995-01-03	1.11	1.17	1.11	1.17	20922
1995-01-04	1.17	1.17	1.11	1.11	2475
1995-01-05	1.17	1.17	1.11	1.11	42970
1995-01-06	1.11	1.33	1.11	1.33	1621188
1995-01-09	1.39	1.67	1.39	1.61	993726
1995-01-10	1.67	1.67	1.50	1.50	123286
1995-01-11	1.50	1.56	1.44	1.56	74466
1995-01-12	1.50	1.56	1.50	1.56	37345
1995-01-13	1.61	1.72	1.61	1.67	70416
1995-01-16	1.72	1.94	1.67	1.72	256248
1995-01-17	1.72	1.83	1.72	1.78	137009
1995-01-18	1.83	1.83	1.72	1.78	87741
1995-01-19	1.83	1.83	1.78	1.78	59393
1995-01-20	1.78	1.83	1.78	1.78	16422
1995-01-23	1.72	1.78	1.67	1.78	15522
1995-01-24	1.72	1.78	1.67	1.67	36670
1995-01-25	1.67	1.67	1.50	1.61	61643
1995-01-26	1.67	1.67	1.61	1.61	1800
1995-01-27	1.67	1.72	1.61	1.72	17997
1995-01-30	1.78	1.83	1.72	1.78	20247
1995-01-31	1.83	1.83	1.78	1.83	43195
1995-02-01	1.78	1.83	1.72	1.78	42970
1995-02-02	1.72	1.78	1.72	1.78	15972
1995-02-03	1.72	1.78	1.67	1.78	30820
1995-02-06	1.78	1.78	1.67	1.72	11922
1995-02-07	1.67	1.67	1.61	1.67	24297
1995-02-08	1.72	1.72	1.67	1.72	35770
1995-02-09	1.67	1.72	1.67	1.67	8997
1995-02-10	1.67	1.72	1.67	1.67	21597
1995-02-13	1.61	1.67	1.61	1.67	60743
1995-02-14	1.61	1.67	1.61	1.67	27445
1995-02-15	1.67	1.67	1.61	1.61	26770
1995-02-16	1.67	1.67	1.67	1.67	27220
1995-02-17	1.72	1.72	1.72	1.72	31945
1995-02-21	1.67	1.72	1.67	1.72	11022
1995-02-22	1.72	1.72	1.67	1.72	20022
1995-02-23	1.67	1.78	1.67	1.78	23172
1995-02-24	1.78	1.78	1.72	1.78	84816
1995-02-27	1.72	1.89	1.72	1.72	54218
1995-02-28	1.78	1.83	1.72	1.72	22947
1995-03-01	1.67	1.67	1.61	1.67	22947
1995-03-02	1.67	1.72	1.56	1.67	38245
1995-03-03	1.67	1.67	1.50	1.56	59168
1995-03-06	1.56	1.56	1.50	1.56	20922
1995-03-08	1.56	1.56	1.56	1.56	7197
1995-03-09	1.50	1.50	1.50	1.50	1575
1995-03-10	1.56	1.56	1.50	1.50	25195
1995-03-13	1.50	1.50	1.50	1.50	7872
1995-03-14	1.44	1.72	1.44	1.67	170082
1995-03-15	1.72	1.78	1.72	1.72	70641
1995-03-16	1.72	1.72	1.72	1.72	2925
1995-03-17	1.72	1.78	1.72	1.72	53543
1995-03-20	1.78	1.78	1.78	1.78	25195
1995-03-21	1.78	1.78	1.72	1.72	36220
1995-03-22	1.67	1.67	1.63	1.67	13047
1995-03-23	1.67	1.72	1.67	1.67	24972
1995-03-24	1.72	1.72	1.67	1.72	8547
1995-03-27	1.67	1.67	1.67	1.67	15297
1995-03-28	1.72	1.72	1.67	1.72	25420
1995-03-29	1.72	1.72	1.67	1.72	14622
1995-03-30	1.72	1.83	1.72	1.78	65916
1995-03-31	1.83	1.83	1.78	1.78	31045
1995-04-03	1.83	1.83	1.78	1.83	19122
1995-04-04	1.78	1.83	1.78	1.78	20472
1995-04-05	1.78	1.78	1.72	1.72	24747
1995-04-06	1.72	1.72	1.72	1.72	41170
1995-04-07	1.72	1.78	1.72	1.72	30145
1995-04-10	1.72	1.78	1.72	1.72	6522
1995-04-11	1.78	1.78	1.72	1.72	40270
1995-04-12	1.78	1.78	1.72	1.72	9672
1995-04-13	1.72	1.78	1.72	1.78	21822
1995-04-17	1.78	1.83	1.72	1.72	26095
1995-04-18	1.78	1.78	1.72	1.72	14847
1995-04-19	1.78	1.78	1.78	1.78	15972
1995-04-20	1.78	1.78	1.72	1.78	24297
1995-04-21	1.72	1.83	1.72	1.83	26770
1995-04-24	1.78	1.83	1.78	1.78	31945
1995-04-25	1.83	1.83	1.72	1.72	21822
1995-04-26	1.78	1.78	1.72	1.72	17772
1995-04-27	1.72	1.72	1.67	1.67	11472
1995-04-28	1.72	1.72	1.67	1.67	12822
1995-05-01	1.67	1.72	1.67	1.67	13722
1995-05-02	1.72	1.72	1.72	1.72	2250
1995-05-03	1.72	1.78	1.72	1.78	9897
1995-05-04	1.72	1.72	1.61	1.61	31495
1995-05-05	1.67	1.72	1.67	1.67	22272
1995-05-08	1.67	1.67	1.67	1.67	5172
1995-05-09	1.67	1.67	1.61	1.67	13047
1995-05-10	1.67	1.67	1.61	1.67	19797
1995-05-11	1.61	1.83	1.61	1.78	81891
1995-05-12	1.78	1.83	1.78	1.78	20247
1995-05-15	1.78	1.83	1.78	1.78	17322
1995-05-16	1.78	1.78	1.72	1.72	6522
1995-05-17	1.78	1.83	1.78	1.78	73116
1995-05-18	1.83	2.06	1.83	2.00	121486
1995-05-19	2.00	2.17	2.00	2.17	131161
1995-05-22	2.17	2.22	2.11	2.22	108438
1995-05-23	2.17	2.22	2.17	2.22	64343
1995-05-24	2.22	2.39	2.17	2.28	109338
1995-05-25	2.39	2.78	2.33	2.67	284145
1995-05-26	2.67	2.72	2.33	2.39	189429
1995-05-30	2.44	2.61	2.39	2.44	200229
1995-05-31	2.44	2.44	2.33	2.39	50393
1995-06-01	2.39	2.39	2.39	2.39	21147
1995-06-02	2.39	2.39	2.33	2.39	21372
1995-06-05	2.39	2.39	2.33	2.33	40495
1995-06-06	2.33	2.39	2.22	2.28	37795
1995-06-07	2.28	2.28	2.17	2.22	79866
1995-06-08	2.17	2.28	2.17	2.28	87516
1995-06-09	2.28	2.28	2.22	2.22	17997
1995-06-12	2.17	2.22	2.17	2.22	8547
1995-06-13	2.28	2.33	2.28	2.28	17772
1995-06-14	2.33	2.44	2.28	2.39	32845
1995-06-15	2.50	2.61	2.44	2.61	136109
1995-06-16	2.61	2.78	2.56	2.67	135884
1995-06-19	2.72	2.72	2.61	2.67	87291
1995-06-20	2.61	2.67	2.56	2.61	61193
1995-06-21	2.61	2.67	2.61	2.61	57143
1995-06-22	2.61	2.67	2.56	2.56	25645
1995-06-23	2.56	2.72	2.56	2.72	74016
1995-06-26	2.72	2.72	2.67	2.67	59168
1995-06-27	2.72	2.72	2.67	2.67	34645
1995-06-28	2.67	2.83	2.67	2.83	129811
1995-06-29	2.78	3.00	2.78	2.89	188529
1995-06-30	2.94	3.00	2.94	3.00	41170
1995-07-03	3.00	3.11	3.00	3.06	61643
1995-07-05	3.11	3.33	3.11	3.28	136559
1995-07-06	3.33	3.33	3.00	3.06	191229
1995-07-07	3.06	3.06	2.89	3.00	87066
1995-07-10	3.06	3.11	3.00	3.00	110913
1995-07-11	3.00	3.00	2.89	2.94	49043
1995-07-12	2.89	2.89	2.78	2.83	63218
1995-07-13	2.78	2.78	2.56	2.72	387859
1995-07-14	2.78	2.89	2.72	2.89	60968
1995-07-17	3.00	3.11	2.94	3.11	60518
1995-07-18	3.11	3.17	2.89	2.94	54893
1995-07-19	3.00	3.00	2.67	2.78	53993
1995-07-20	2.78	2.83	2.67	2.83	45218
1995-07-21	2.83	3.06	2.83	3.00	41845
1995-07-24	3.06	3.06	2.89	2.89	23397
1995-07-25	2.89	2.94	2.83	2.89	44545
1995-07-26	2.83	2.89	2.83	2.89	23172
1995-07-27	2.89	2.89	2.78	2.78	26545
1995-07-28	2.72	2.94	2.72	2.94	92016
1995-07-31	2.94	2.94	2.83	2.83	26995
1995-08-01	2.83	2.89	2.72	2.89	103488
1995-08-02	2.83	2.89	2.83	2.83	7872
1995-08-03	2.89	2.94	2.89	2.89	71091
1995-08-04	2.89	3.00	2.89	3.00	34420
1995-08-07	3.00	3.06	3.00	3.00	52418
1995-08-08	3.06	3.06	3.00	3.00	22497
1995-08-09	3.06	3.06	2.94	3.00	29695
1995-08-10	3.00	3.00	2.94	3.00	41845
1995-08-11	3.00	3.06	2.94	3.06	98763
1995-08-14	3.06	3.11	3.00	3.06	89316
1995-08-15	3.11	3.39	3.06	3.39	210352
1995-08-16	3.39	3.50	3.39	3.44	176382
1995-08-17	3.50	3.50	3.39	3.44	106863
1995-08-18	3.50	3.50	3.28	3.33	74916
1995-08-21	3.33	3.39	3.22	3.28	65241
1995-08-22	3.33	3.39	3.22	3.33	87966
1995-08-23	3.33	3.33	3.22	3.22	58718
1995-08-24	3.28	3.28	3.17	3.28	23847
1995-08-25	3.22	3.22	3.11	3.17	63668
1995-08-28	3.17	3.33	3.17	3.22	54893
1995-08-29	3.28	3.28	3.11	3.22	53093
1995-08-30	3.22	3.28	3.17	3.28	31045
1995-08-31	3.28	3.28	3.22	3.28	13047
1995-09-01	3.28	3.33	3.22	3.22	30820
1995-09-05	3.33	3.33	3.17	3.28	63443
1995-09-06	3.33	3.39	3.28	3.39	110913
1995-09-07	3.33	3.39	3.28	3.39	76491
1995-09-08	3.39	3.56	3.39	3.56	240725
1995-09-11	3.56	3.61	3.44	3.56	128686
1995-09-12	3.56	3.61	3.44	3.56	78516
1995-09-13	3.56	3.56	3.50	3.56	38920
1995-09-14	3.56	3.67	3.56	3.56	152759
1995-09-15	3.61	3.61	3.44	3.44	53093
1995-09-18	3.50	3.50	3.33	3.44	21822
1995-09-19	3.39	3.44	3.17	3.28	83241
1995-09-20	3.28	3.50	3.28	3.39	38245
1995-09-21	3.44	3.50	3.39	3.39	61193
1995-09-22	3.33	3.33	3.17	3.17	39820
1995-09-25	3.17	3.28	3.11	3.28	64343
1995-09-26	3.28	3.44	3.28	3.44	50618
1995-09-27	3.44	3.44	3.28	3.39	22272
1995-09-28	3.44	3.44	3.33	3.33	37120
1995-09-29	3.28	3.39	3.28	3.33	19122
1995-10-02	3.33	3.39	3.22	3.28	39820
1995-10-03	3.28	3.33	3.22	3.22	12372
1995-10-04	3.22	3.39	3.22	3.33	42520
1995-10-05	3.28	3.28	3.17	3.22	67266
1995-10-06	3.22	3.50	3.22	3.44	182907
1995-10-09	3.39	3.39	3.28	3.33	25420
1995-10-10	3.33	3.33	3.17	3.28	69741
1995-10-11	3.28	3.33	3.22	3.22	48818
1995-10-12	3.33	3.39	3.28	3.39	49268
1995-10-13	3.56	3.78	3.28	3.28	278745
1995-10-16	3.33	3.50	3.28	3.28	44770
1995-10-17	3.33	3.33	3.11	3.22	105738
1995-10-18	3.28	3.28	3.11	3.11	86616
1995-10-19	3.11	3.28	3.11	3.22	34420
1995-10-20	3.22	3.28	3.11	3.17	70191
1995-10-23	3.11	3.17	3.11	3.17	11922
1995-10-24	3.17	3.28	3.17	3.17	51518
1995-10-25	3.17	3.22	3.11	3.11	30820
1995-10-26	3.06	3.06	2.89	3.00	55343
1995-10-27	2.94	3.06	2.83	3.00	85941
1995-10-30	3.11	3.17	3.11	3.17	52643
1995-10-31	3.22	3.28	3.11	3.17	52868
1995-11-01	3.17	3.17	3.00	3.11	42520
1995-11-02	3.06	3.17	3.06	3.11	43870
1995-11-03	3.17	3.22	3.11	3.11	37795
1995-11-06	3.17	3.17	3.06	3.11	39820
1995-11-07	3.17	3.17	3.11	3.11	24072
1995-11-08	3.17	3.17	3.11	3.11	23397
1995-11-09	3.17	3.17	2.94	3.06	24297
1995-11-10	3.00	3.06	3.00	3.00	15972
1995-11-13	3.06	3.06	2.94	2.94	24072
1995-11-14	3.00	3.00	2.89	2.94	22272
1995-11-15	2.94	3.06	2.94	2.94	38920
1995-11-16	3.00	3.06	2.94	3.06	17322
1995-11-17	3.00	3.06	2.94	3.00	34195
1995-11-20	3.06	3.06	2.94	3.00	17772
1995-11-21	3.00	3.06	3.00	3.06	34645
1995-11-22	3.06	3.11	3.00	3.06	31945
1995-11-24	3.06	3.17	3.06	3.17	25420
1995-11-27	3.06	3.06	2.44	2.67	136334
1995-11-28	2.61	2.78	2.61	2.72	63893
1995-11-29	2.78	2.78	2.67	2.78	17997
1995-11-30	2.78	2.78	2.61	2.61	35770
1995-12-01	2.61	2.67	2.50	2.61	52418
1995-12-04	2.67	2.67	2.50	2.67	29695
1995-12-05	2.61	2.61	2.56	2.61	55568
1995-12-06	2.56	2.61	2.56	2.56	31045
1995-12-07	2.56	2.61	2.56	2.56	36220
1995-12-08	2.56	2.61	2.50	2.56	25645
1995-12-11	2.56	2.61	2.44	2.50	63668
1995-12-12	2.44	2.56	2.28	2.44	69516
1995-12-13	2.39	2.50	2.39	2.50	55118
1995-12-14	2.56	2.56	2.50	2.56	13947
1995-12-15	2.56	2.61	2.50	2.56	34645
1995-12-18	2.56	2.61	2.50	2.50	25870
1995-12-19	2.50	2.50	2.39	2.44	37795
1995-12-20	2.39	2.39	2.33	2.33	39595
1995-12-21	2.39	2.56	2.33	2.56	61418
1995-12-22	2.56	2.61	2.56	2.56	58943
1995-12-26	2.56	2.56	2.50	2.56	16197
1995-12-27	2.50	2.56	2.44	2.44	46118
1995-12-28	2.44	2.50	2.33	2.39	44320
1995-12-29	2.33	2.50	2.33	2.50	63218
1996-01-02	2.56	2.61	2.44	2.50	43870
1996-01-03	2.56	2.56	2.50	2.50	18222
1996-01-04	2.56	2.56	2.33	2.39	114738
1996-01-05	2.33	2.39	2.28	2.33	39145
1996-01-08	2.33	2.33	2.28	2.33	11247
1996-01-09	2.33	2.33	2.28	2.28	6747
1996-01-10	2.28	2.28	2.17	2.22	39370
1996-01-11	2.22	2.33	2.22	2.28	19797
1996-01-12	2.33	2.39	2.28	2.39	27445
1996-01-15	2.33	2.33	2.22	2.28	62093
1996-01-16	2.28	2.28	2.22	2.22	48143
1996-01-17	2.22	2.39	2.17	2.39	131836
1996-01-18	2.33	2.78	2.33	2.67	166932
1996-01-19	2.67	2.72	2.56	2.67	123736
1996-01-22	2.61	2.67	2.61	2.67	146234
1996-01-23	2.61	2.67	2.61	2.67	63893
1996-01-24	2.67	2.78	2.67	2.67	60293
1996-01-25	2.72	2.78	2.72	2.72	34420
1996-01-26	2.72	2.72	2.61	2.67	38470
1996-01-29	2.67	2.67	2.61	2.61	52418
1996-01-30	2.61	2.83	2.61	2.78	81666
1996-01-31	2.78	2.89	2.78	2.83	44995
1996-02-01	2.83	3.17	2.78	3.11	96288
1996-02-02	3.11	3.28	3.06	3.06	168732
1996-02-05	3.11	3.11	3.00	3.06	45893
1996-02-06	3.06	3.11	3.00	3.11	46568
1996-02-07	3.06	3.06	3.00	3.00	33295
1996-02-08	2.94	3.00	2.83	2.94	55793
1996-02-09	2.94	2.94	2.83	2.89	49043
1996-02-12	2.89	2.89	2.72	2.83	98313
1996-02-13	2.83	2.89	2.78	2.89	43420
1996-02-14	2.83	2.83	2.67	2.67	27895
1996-02-15	2.61	2.67	2.56	2.67	50393
1996-02-16	2.61	2.61	2.56	2.61	32620
1996-02-20	2.56	2.61	2.50	2.61	44095
1996-02-21	2.56	2.61	2.56	2.61	26545
1996-02-22	2.56	2.89	2.50	2.83	146234
1996-02-23	2.94	3.06	2.83	2.94	158832
1996-02-26	2.83	3.00	2.78	3.00	130261
1996-02-27	3.00	3.28	2.94	3.17	200004
1996-02-28	3.11	3.17	3.06	3.06	151859
1996-02-29	3.11	3.11	3.06	3.06	106863
1996-03-01	3.11	3.17	3.11	3.17	86841
1996-03-04	3.17	3.17	3.06	3.11	56468
1996-03-05	3.11	3.33	3.06	3.33	120361
1996-03-06	3.33	3.50	3.28	3.39	116311
1996-03-07	3.44	3.44	3.33	3.39	89766
1996-03-08	3.33	3.39	3.11	3.22	85041
1996-03-11	3.11	3.50	3.11	3.50	128911
1996-03-12	3.50	3.67	3.44	3.50	176157
1996-03-13	3.50	3.61	3.44	3.50	59393
1996-03-14	3.50	3.56	3.39	3.44	38920
1996-03-15	3.44	3.44	3.28	3.28	35995
1996-03-18	3.33	3.44	3.28	3.39	33295
1996-03-19	3.39	3.56	3.39	3.44	92466
1996-03-20	3.39	3.44	3.39	3.44	9447
1996-03-21	3.39	3.44	3.33	3.44	34870
1996-03-22	3.39	3.44	3.33	3.44	28120
1996-03-25	3.50	3.61	3.28	3.44	124636
1996-03-26	3.50	3.50	3.33	3.39	133411
1996-03-27	3.33	3.39	3.33	3.33	71316
1996-03-28	3.39	3.94	3.39	3.67	592364
1996-03-29	3.72	3.72	3.44	3.67	188304
1996-04-01	3.67	3.72	3.56	3.67	65916
1996-04-02	3.67	3.72	3.61	3.67	88641
1996-04-03	3.61	3.67	3.61	3.67	67041
1996-04-04	3.61	3.67	3.50	3.61	88416
1996-04-08	3.56	3.56	3.44	3.56	51293
1996-04-09	3.56	3.56	3.39	3.44	61868
1996-04-10	3.39	3.61	3.39	3.50	54668
1996-04-11	3.50	3.56	3.44	3.50	29020
1996-04-12	3.50	3.56	3.44	3.50	46793
1996-04-15	3.50	3.56	3.50	3.50	50168
1996-04-16	3.56	3.61	3.50	3.50	106188
1996-04-17	3.56	3.56	3.44	3.50	109788
1996-04-18	3.56	3.67	3.39	3.44	140384
1996-04-19	3.44	3.61	3.44	3.56	97188
1996-04-22	3.61	3.72	3.61	3.67	87516
1996-04-23	3.61	3.72	3.56	3.67	136334
1996-04-24	3.67	3.72	3.61	3.72	61418
1996-04-25	3.78	3.83	3.67	3.83	175482
1996-04-26	3.83	4.33	3.83	4.11	547593
1996-04-29	4.11	4.11	3.89	4.00	143309
1996-04-30	4.00	4.17	3.94	4.06	183582
1996-05-01	4.11	4.17	3.94	4.11	116761
1996-05-02	4.06	4.17	4.00	4.06	286620
1996-05-03	4.00	4.11	4.00	4.11	91341
1996-05-06	4.06	4.11	4.00	4.06	92916
1996-05-07	4.17	4.28	4.11	4.22	275145
1996-05-08	4.28	4.28	4.06	4.17	111588
1996-05-09	4.11	4.17	4.06	4.06	53768
1996-05-10	4.17	4.17	4.06	4.06	85491
1996-05-13	4.00	4.06	3.89	4.06	78516
1996-05-14	4.06	4.11	3.83	4.00	85491
1996-05-15	4.00	4.00	3.94	3.94	49718
1996-05-16	3.94	4.00	3.89	4.00	95388
1996-05-17	4.00	4.28	3.94	4.22	209227
1996-05-20	4.28	4.28	4.11	4.22	114513
1996-05-21	4.17	4.39	4.17	4.39	257598
1996-05-22	4.39	4.83	4.33	4.61	480775
1996-05-23	4.72	5.11	4.67	5.00	658507
1996-05-24	5.00	5.33	4.89	5.28	539271
1996-05-28	5.11	5.78	5.11	5.61	1242774
1996-05-29	5.56	5.61	5.11	5.28	289545
1996-05-30	5.22	5.56	5.17	5.39	302368
1996-05-31	5.39	5.56	5.28	5.44	323516
1996-06-03	5.44	5.95	5.44	5.83	1056942
1996-06-04	5.89	6.06	5.72	5.78	361764
1996-06-05	5.78	5.83	5.61	5.67	258273
1996-06-06	5.72	5.78	5.56	5.67	135209
1996-06-07	5.56	5.56	5.17	5.44	280320
1996-06-10	5.44	5.44	5.28	5.28	41170
1996-06-11	5.22	5.22	5.00	5.17	184482
1996-06-12	5.17	5.44	5.17	5.39	126436
1996-06-13	5.56	5.72	5.39	5.44	166032
1996-06-14	5.44	5.50	5.28	5.33	57593
1996-06-17	5.28	5.28	5.11	5.22	72891
1996-06-18	5.22	5.28	5.11	5.17	116086
1996-06-19	5.11	5.28	5.11	5.22	76491
1996-06-20	5.28	5.44	5.22	5.33	136109
1996-06-21	5.28	5.33	5.22	5.28	83016
1996-06-24	5.22	5.22	5.17	5.22	42295
1996-06-25	5.17	5.22	5.11	5.22	75816
1996-06-26	5.17	5.17	4.89	4.89	125986
1996-06-27	4.72	5.00	4.67	5.00	82116
1996-06-28	5.17	5.44	5.11	5.22	161307
1996-07-01	5.22	5.33	5.17	5.22	26320
1996-07-02	5.17	5.22	5.06	5.17	40045
1996-07-03	5.22	5.22	5.17	5.22	26770
1996-07-05	5.22	5.22	5.06	5.06	11472
1996-07-08	4.89	5.17	4.83	4.94	107763
1996-07-09	4.94	5.11	4.83	5.00	45443
1996-07-10	5.00	5.17	4.94	5.06	51743
1996-07-11	5.00	5.06	4.83	4.89	95613
1996-07-12	4.89	4.94	4.89	4.94	31945
1996-07-15	4.89	4.94	4.22	4.67	307543
1996-07-16	4.61	4.72	4.17	4.61	168507
1996-07-17	4.67	5.72	4.56	5.65	269298
1996-07-18	5.67	5.67	5.33	5.39	159507
1996-07-19	5.44	5.44	4.89	5.00	146684
1996-07-22	4.94	5.22	4.89	5.22	39820
1996-07-23	5.22	5.22	5.06	5.06	42520
1996-07-24	4.78	4.89	4.61	4.83	86391
1996-07-25	4.83	4.83	4.67	4.72	42295
1996-07-26	4.78	4.94	4.78	4.89	69291
1996-07-29	4.89	4.89	4.83	4.83	17322
1996-07-30	4.89	4.89	4.83	4.83	68616
1996-07-31	4.89	4.94	4.78	4.94	85941
1996-08-01	4.89	5.11	4.89	5.11	30595
1996-08-02	5.11	5.50	5.11	5.39	80091
1996-08-05	5.33	5.33	5.28	5.33	23622
1996-08-06	5.28	5.44	5.28	5.44	51068
1996-08-07	5.44	5.44	5.39	5.44	35095
1996-08-08	5.44	5.44	5.33	5.39	60743
1996-08-09	5.33	5.56	5.33	5.39	105063
1996-08-12	5.50	5.50	5.44	5.50	39370
1996-08-13	5.56	5.72	5.56	5.61	118111
1996-08-14	5.61	5.89	5.61	5.83	191679
1996-08-15	5.89	6.17	5.72	5.83	342189
1996-08-16	5.95	6.11	5.95	6.00	107988
1996-08-19	6.06	6.06	5.83	5.95	20022
1996-08-20	5.95	5.95	5.33	5.56	209677
1996-08-21	5.61	5.83	5.61	5.83	40045
1996-08-22	5.83	5.95	5.78	5.78	66141
1996-08-23	5.89	6.00	5.83	5.95	107313
1996-08-26	6.00	6.06	5.95	6.00	90216
1996-08-27	5.95	6.00	5.78	5.95	106638
1996-08-28	5.95	5.95	5.83	5.83	17322
1996-08-29	5.83	5.95	5.78	5.83	107313
1996-08-30	5.83	5.95	5.83	5.95	128461
1996-09-03	5.95	6.11	5.78	5.78	133636
1996-09-04	5.78	6.00	5.78	5.95	43195
1996-09-05	6.00	6.00	5.72	5.78	110913
1996-09-06	5.78	5.95	5.78	5.78	91566
1996-09-09	5.83	6.00	5.78	5.89	48593
1996-09-10	5.83	5.89	5.72	5.78	27220
1996-09-11	5.78	5.89	5.78	5.89	55568
1996-09-12	5.89	6.06	5.89	6.06	122161
1996-09-13	6.11	6.17	6.00	6.00	101013
1996-09-16	6.00	6.00	5.89	5.95	41395
1996-09-17	5.83	5.95	5.78	5.83	65241
1996-09-18	5.83	5.89	5.78	5.89	26770
1996-09-19	5.83	5.89	5.78	5.83	9222
1996-09-20	5.89	6.06	5.89	6.06	211252
1996-09-23	6.06	6.06	6.00	6.06	32620
1996-09-24	6.06	6.06	5.95	6.06	53993
1996-09-25	6.06	6.45	6.06	6.39	330941
1996-09-26	6.45	6.56	6.28	6.39	115636
1996-09-27	6.17	6.17	5.56	5.72	300793
1996-09-30	5.78	5.78	5.67	5.67	21822
1996-10-01	5.78	5.83	5.72	5.72	77841
1996-10-02	5.72	5.78	5.33	5.61	76716
1996-10-03	5.61	5.95	5.61	5.78	208102
1996-10-04	5.89	6.06	5.89	6.06	176832
1996-10-07	5.89	6.06	5.89	5.95	108438
1996-10-08	6.00	6.00	5.83	5.89	78066
1996-10-09	5.89	5.95	5.78	5.78	71766
1996-10-10	5.83	6.17	5.78	6.17	246123
1996-10-11	6.22	6.56	6.11	6.22	229700
1996-10-14	6.17	6.17	5.95	5.95	116986
1996-10-15	6.00	6.00	5.72	5.83	96963
1996-10-16	5.89	5.89	5.72	5.78	47018
1996-10-17	5.78	5.83	5.67	5.72	49943
1996-10-18	5.72	5.72	5.28	5.61	244100
1996-10-21	5.61	5.67	5.44	5.67	132736
1996-10-22	5.72	5.72	5.39	5.44	86616
1996-10-23	5.39	5.50	5.39	5.44	23397
1996-10-24	5.44	5.44	5.39	5.39	33070
1996-10-25	5.39	5.44	5.39	5.39	21822
1996-10-28	5.44	5.44	5.33	5.33	36895
1996-10-29	5.39	5.50	5.22	5.33	74466
1996-10-30	5.28	5.39	5.11	5.17	51293
1996-10-31	5.22	5.33	5.00	5.22	121936
1996-11-01	5.17	5.33	5.11	5.22	69291
1996-11-04	5.17	5.28	5.06	5.11	45668
1996-11-05	5.06	5.11	4.83	4.83	48593
1996-11-06	4.83	4.89	4.39	4.44	254448
1996-11-07	4.39	4.44	3.94	4.17	223852
1996-11-08	4.11	4.78	4.11	4.39	533871
1996-11-11	4.39	4.44	4.39	4.44	105963
1996-11-12	4.44	4.56	4.44	4.50	238025
1996-11-13	4.50	4.61	4.50	4.50	269523
1996-11-14	4.56	4.56	4.39	4.44	57593
1996-11-15	4.44	4.50	4.39	4.50	124636
1996-11-18	4.50	4.50	4.39	4.44	65016
1996-11-19	4.44	4.44	4.39	4.39	79866
1996-11-20	4.39	4.44	4.39	4.39	55793
1996-11-21	4.44	4.44	4.39	4.44	113613
1996-11-22	4.44	4.94	4.44	4.94	297643
1996-11-25	5.17	5.22	4.61	4.72	129136
1996-11-26	4.72	4.72	4.56	4.61	69066
1996-11-27	4.61	4.67	4.44	4.56	49943
1996-11-29	4.50	4.56	4.50	4.56	65016
1996-12-02	4.50	4.56	4.50	4.56	83016
1996-12-03	4.56	4.61	4.50	4.56	84816
1996-12-04	4.56	4.56	4.50	4.50	82791
1996-12-05	4.50	4.56	4.50	4.56	32620
1996-12-06	4.39	4.72	4.39	4.72	75816
1996-12-09	4.72	4.83	4.67	4.72	37120
1996-12-10	4.67	4.67	4.56	4.56	29920
1996-12-11	4.50	4.67	4.44	4.67	39820
1996-12-12	4.61	4.67	4.56	4.56	47468
1996-12-13	4.61	4.67	4.61	4.67	19572
1996-12-16	4.61	4.67	4.56	4.56	73566
1996-12-17	4.50	4.56	4.50	4.56	113613
1996-12-18	4.56	4.56	4.50	4.56	12372
1996-12-19	4.56	4.56	4.50	4.50	22722
1996-12-20	4.50	4.50	4.28	4.44	107538
1996-12-23	4.28	4.33	4.17	4.17	60293
1996-12-24	4.22	4.33	4.17	4.17	34195
1996-12-26	4.28	4.33	4.22	4.22	10797
1996-12-27	4.39	4.44	4.33	4.39	27670
1996-12-30	4.33	4.39	4.17	4.28	34645
1996-12-31	4.22	4.33	4.11	4.11	68616
1997-01-02	4.11	4.22	4.11	4.11	29470
1997-01-03	4.17	4.39	4.17	4.33	39595
1997-01-06	4.33	4.44	4.22	4.44	29695
1997-01-07	4.56	4.72	4.56	4.67	119461
1997-01-08	4.72	4.72	4.61	4.67	23847
1997-01-09	4.67	4.72	4.61	4.72	30820
1997-01-10	4.78	4.78	4.61	4.67	35095
1997-01-13	4.61	4.61	4.56	4.61	21822
1997-01-14	4.61	4.61	4.56	4.61	28345
1997-01-15	4.56	4.72	4.50	4.67	122386
1997-01-16	4.61	4.72	4.61	4.67	39820
1997-01-17	4.72	4.89	4.67	4.89	41170
1997-01-20	4.89	5.06	4.89	5.00	76266
1997-01-21	5.06	5.50	5.06	5.44	238250
1997-01-22	5.50	5.50	5.22	5.28	172107
1997-01-23	5.22	5.22	5.11	5.11	69066
1997-01-24	5.17	5.17	5.11	5.17	26095
1997-01-27	5.17	5.28	5.11	5.11	16872
1997-01-28	5.11	5.28	5.06	5.11	82791
1997-01-29	5.06	5.06	5.00	5.00	78066
1997-01-30	5.06	5.06	5.00	5.06	26095
1997-01-31	5.06	5.06	4.94	5.00	108438
1997-02-03	5.06	5.06	4.94	5.00	18447
1997-02-04	4.94	5.00	4.83	4.89	16872
1997-02-05	4.94	4.94	4.72	4.72	50843
1997-02-06	4.67	4.67	4.50	4.56	23622
1997-02-07	4.56	4.67	4.56	4.61	48143
1997-02-10	4.61	4.61	4.44	4.44	36670
1997-02-11	4.50	4.67	4.44	4.61	35320
1997-02-12	4.67	4.78	4.67	4.72	9672
1997-02-13	4.72	4.72	4.61	4.61	54668
1997-02-14	4.56	4.67	4.56	4.61	28795
1997-02-18	4.67	5.06	4.67	5.06	131161
1997-02-19	5.11	5.28	5.11	5.17	60068
1997-02-20	5.22	5.22	5.11	5.11	64118
1997-02-21	5.06	5.28	5.06	5.28	146009
1997-02-24	5.33	5.39	5.22	5.22	175257
1997-02-25	5.28	5.28	5.00	5.00	71316
1997-02-26	5.00	5.00	4.83	4.89	57368
1997-02-27	4.89	4.94	4.89	4.89	77841
1997-02-28	4.89	4.89	4.83	4.83	40945
1997-03-03	4.89	4.94	4.78	4.83	25870
1997-03-04	4.78	5.00	4.67	4.94	105513
1997-03-05	4.94	4.94	4.94	4.94	22272
1997-03-06	5.06	5.22	5.00	5.11	44770
1997-03-07	5.11	5.22	5.11	5.22	168057
1997-03-10	5.22	5.28	5.22	5.22	78966
1997-03-11	5.28	5.28	5.22	5.22	107988
1997-03-12	5.22	5.28	5.22	5.22	79641
1997-03-13	5.22	5.22	5.17	5.17	26545
1997-03-14	5.17	5.17	5.11	5.17	40045
1997-03-17	5.17	5.22	5.11	5.17	27220
1997-03-18	5.17	5.17	5.11	5.17	15297
1997-03-19	5.17	5.22	5.11	5.17	36220
1997-03-20	5.17	5.33	5.17	5.28	27895
1997-03-21	5.33	5.61	5.33	5.44	131386
1997-03-24	5.44	5.44	5.33	5.39	72441
1997-03-25	5.33	5.33	5.22	5.33	56693
1997-03-26	5.33	5.33	5.28	5.33	68391
1997-03-27	5.39	5.39	5.33	5.39	54443
1997-03-31	5.44	5.44	5.33	5.39	41170
1997-04-01	5.33	5.33	5.22	5.22	68616
1997-04-02	5.17	5.28	5.17	5.17	26320
1997-04-03	5.17	5.22	5.17	5.17	31045
1997-04-04	5.17	5.17	5.06	5.06	12597
1997-04-07	5.06	5.06	4.94	4.94	24297
1997-04-08	4.94	5.06	4.94	5.06	45668
1997-04-09	5.00	5.00	4.94	5.00	17997
1997-04-10	4.94	4.94	4.89	4.89	22497
1997-04-11	4.94	4.94	4.72	4.72	24522
1997-04-14	4.78	4.83	4.72	4.78	10347
1997-04-15	4.78	4.78	4.67	4.67	24972
1997-04-16	4.67	4.78	4.67	4.78	26545
1997-04-17	4.78	4.83	4.72	4.78	28795
1997-04-18	4.78	4.83	4.72	4.78	29470
1997-04-21	4.72	4.89	4.72	4.83	33970
1997-04-22	4.89	4.89	4.83	4.83	28795
1997-04-23	4.83	4.89	4.83	4.83	22722
1997-04-24	4.78	4.83	4.72	4.72	28795
1997-04-25	4.72	4.72	4.56	4.61	103938
1997-04-28	4.56	4.56	4.44	4.44	17997
1997-04-29	4.50	4.56	4.44	4.50	52643
1997-04-30	4.56	4.61	4.50	4.50	14622
1997-05-01	4.50	4.56	4.33	4.39	51068
1997-05-02	4.39	4.56	4.39	4.56	38470
1997-05-05	4.56	4.61	4.44	4.56	40045
1997-05-06	4.61	4.61	4.56	4.61	14847
1997-05-07	4.56	4.61	4.50	4.50	11697
1997-05-08	4.50	4.61	4.44	4.61	45218
1997-05-09	4.67	5.06	4.67	4.89	59168
1997-05-12	4.89	4.94	4.83	4.94	20247
1997-05-13	4.89	5.11	4.89	5.11	47693
1997-05-14	5.17	5.33	5.17	5.33	83466
1997-05-15	5.28	5.56	5.28	5.56	128236
1997-05-16	5.56	5.56	5.28	5.33	78291
1997-05-19	5.39	5.39	5.28	5.33	13272
1997-05-20	5.28	5.33	5.22	5.33	22947
1997-05-21	5.33	5.33	5.17	5.17	14622
1997-05-22	5.22	5.33	5.17	5.33	32620
1997-05-23	5.28	5.61	5.28	5.61	111588
1997-05-27	5.67	5.89	5.50	5.83	269973
1997-05-28	5.89	6.22	5.83	6.17	330716
1997-05-29	6.06	6.33	6.00	6.06	243875
1997-05-30	5.89	6.17	5.72	6.11	166707
1997-06-02	6.11	6.22	6.06	6.17	168282
1997-06-03	6.22	6.33	6.22	6.28	164682
1997-06-04	6.28	6.33	6.22	6.28	69966
1997-06-05	6.28	6.33	6.00	6.11	118786
1997-06-06	6.06	6.11	6.00	6.06	92016
1997-06-09	6.06	6.06	5.83	5.89	87516
1997-06-10	5.89	6.00	5.89	5.95	237575
1997-06-11	5.95	6.00	5.89	5.95	16422
1997-06-12	5.89	6.00	5.83	6.00	67491
1997-06-13	5.95	5.95	5.89	5.95	58268
1997-06-16	5.89	5.95	5.89	5.95	6972
1997-06-17	6.00	6.11	6.00	6.06	103263
1997-06-18	6.06	6.06	6.00	6.06	19797
1997-06-19	6.00	6.45	6.00	6.33	238925
1997-06-20	6.33	6.45	6.33	6.39	48143
1997-06-23	6.45	6.45	6.39	6.39	37120
1997-06-24	6.33	6.33	6.11	6.28	83466
1997-06-25	6.22	6.22	6.06	6.11	98763
1997-06-26	6.06	6.11	6.06	6.11	13047
1997-06-27	6.06	6.22	6.06	6.17	61418
1997-06-30	6.22	6.28	6.11	6.11	133861
1997-07-01	6.11	6.11	5.89	5.95	80316
1997-07-02	6.00	6.22	6.00	6.20	35095
1997-07-03	6.22	6.67	6.22	6.67	179982
1997-07-07	6.78	7.78	6.78	7.56	304168
1997-07-08	7.45	7.45	7.11	7.11	141509
1997-07-09	7.11	7.36	7.11	7.28	105063
1997-07-10	7.28	7.78	7.28	7.78	131386
1997-07-11	7.89	8.56	7.89	8.06	386059
1997-07-14	8.00	8.11	7.95	7.97	184257
1997-07-15	8.00	8.06	7.92	7.95	55793
1997-07-16	7.95	7.95	7.72	7.75	49493
1997-07-17	7.78	7.78	7.39	7.61	63443
1997-07-18	7.61	7.67	7.33	7.39	47018
1997-07-21	7.39	7.39	7.39	7.39	4500
1997-07-22	7.39	7.56	7.36	7.56	46568
1997-07-23	7.58	7.64	7.53	7.56	60068
1997-07-24	7.56	7.56	7.53	7.53	44545
1997-07-25	7.53	7.53	7.47	7.50	17997
1997-07-28	7.50	7.56	7.45	7.56	77616
1997-07-29	7.61	7.78	7.61	7.75	37120
1997-07-30	7.75	7.97	7.75	7.95	35995
1997-07-31	7.97	8.00	7.89	7.89	43870
1997-08-01	7.89	7.92	7.78	7.83	17997
1997-08-04	7.83	7.83	7.56	7.67	21822
1997-08-05	7.95	7.97	7.81	7.86	69291
1997-08-06	7.81	7.83	7.72	7.72	9897
1997-08-07	7.75	7.75	7.64	7.67	13272
1997-08-08	7.61	7.67	7.56	7.56	36445
1997-08-11	7.56	7.56	7.45	7.50	23847
1997-08-12	7.53	7.56	7.50	7.53	22947
1997-08-13	7.56	7.56	7.45	7.50	8997
1997-08-14	7.50	7.50	7.42	7.42	24747
1997-08-15	7.39	7.45	7.39	7.42	10122
1997-08-18	7.39	7.39	7.36	7.36	47243
1997-08-19	7.75	8.08	7.75	8.00	455802
1997-08-20	8.45	8.45	8.25	8.28	248148
1997-08-21	8.33	8.33	8.17	8.20	81891
1997-08-22	8.22	8.33	8.14	8.31	87291
1997-08-25	8.36	8.36	8.11	8.11	25420
1997-08-26	8.14	8.28	8.00	8.25	141959
1997-08-27	8.28	8.61	8.28	8.61	272673
1997-08-28	8.67	8.89	8.56	8.89	266373
1997-08-29	8.86	9.00	8.86	8.97	309568
1997-09-02	8.97	9.22	8.86	9.17	237575
1997-09-03	9.11	9.22	8.81	8.81	189204
1997-09-04	8.70	8.78	8.67	8.78	50618
1997-09-05	8.78	8.83	8.50	8.64	41170
1997-09-08	8.64	8.67	8.58	8.61	29695
1997-09-09	8.58	8.67	8.58	8.58	261423
1997-09-10	8.61	8.61	8.45	8.45	50393
1997-09-11	8.47	8.47	7.86	8.28	264573
1997-09-12	8.33	8.58	8.31	8.45	239825
1997-09-15	8.56	8.67	8.45	8.56	160182
1997-09-16	8.61	8.67	8.33	8.39	69291
1997-09-17	8.56	8.61	8.42	8.45	63668
1997-09-18	8.45	8.78	8.45	8.72	84591
1997-09-19	8.75	8.78	8.64	8.64	169632
1997-09-22	8.81	9.33	8.67	9.20	172782
1997-09-23	9.22	9.39	9.14	9.36	200904
1997-09-24	9.47	9.92	9.45	9.72	352764
1997-09-25	9.50	9.92	9.50	9.92	245223
1997-09-26	10.22	10.39	9.75	10.28	564243
1997-09-29	10.36	10.67	10.14	10.17	271548
1997-09-30	10.17	10.20	9.78	9.86	203604
1997-10-01	9.89	9.89	9.39	9.45	145109
1997-10-02	9.36	10.22	9.00	10.14	156807
1997-10-03	10.17	10.33	10.00	10.03	54443
1997-10-06	10.14	10.14	9.97	10.00	47918
1997-10-07	9.97	10.39	9.89	10.28	78741
1997-10-08	10.39	11.45	10.39	11.39	556818
1997-10-09	11.39	11.39	11.11	11.22	327116
1997-10-10	11.22	11.45	11.20	11.39	216202
1997-10-13	11.45	11.50	11.39	11.42	159057
1997-10-14	11.42	11.47	11.36	11.42	238250
1997-10-15	11.42	11.89	11.42	11.75	552993
1997-10-16	11.70	12.31	11.70	11.97	508223
1997-10-17	12.11	12.45	11.78	12.00	424082
1997-10-20	12.11	12.45	12.08	12.20	356814
1997-10-21	12.28	12.33	11.86	11.86	240500
1997-10-22	11.92	12.11	11.86	12.06	146234
1997-10-23	11.95	12.03	11.86	12.03	131836
1997-10-24	12.14	12.28	11.81	11.81	80091
1997-10-27	11.78	11.83	10.11	10.11	339039
1997-10-28	9.56	10.39	9.11	10.28	396859
1997-10-29	10.56	10.86	10.50	10.56	201579
1997-10-30	10.33	10.72	10.33	10.56	99213
1997-10-31	10.67	10.70	9.95	9.95	211252
1997-11-03	9.97	10.33	9.78	9.83	361764
1997-11-04	9.78	9.78	9.11	9.22	918357
1997-11-05	9.03	9.70	9.03	9.56	3653183
1997-11-06	9.22	9.78	9.11	9.78	755923
1997-11-07	9.33	9.67	9.06	9.47	499898
1997-11-10	9.67	9.72	9.11	9.53	306868
1997-11-11	9.47	9.58	9.17	9.39	197979
1997-11-12	9.22	9.31	8.86	8.89	351864
1997-11-13	8.95	9.11	8.86	8.89	339714
1997-11-14	8.92	9.11	8.86	9.11	141509
1997-11-17	9.11	9.67	9.11	9.36	308218
1997-11-18	9.47	9.47	9.06	9.22	180432
1997-11-19	9.31	9.33	9.11	9.28	124861
1997-11-20	9.33	9.58	9.22	9.50	551418
1997-11-21	9.61	9.89	9.56	9.83	381561
1997-11-24	10.17	10.45	10.06	10.17	728250
1997-11-25	10.28	10.39	9.78	9.81	302593
1997-11-26	10.08	10.17	9.89	9.92	105513
1997-11-28	9.92	10.14	9.89	10.00	68166
1997-12-01	10.11	10.22	9.95	10.00	134311
1997-12-02	10.06	10.08	9.78	9.81	126661
1997-12-03	9.86	9.89	9.78	9.78	122836
1997-12-04	9.72	9.89	9.70	9.89	272223
1997-12-05	9.83	10.42	9.83	10.28	192804
1997-12-08	10.28	10.56	10.25	10.50	224302
1997-12-09	10.45	10.47	10.14	10.17	85716
1997-12-10	10.22	10.53	10.17	10.31	195504
1997-12-11	10.25	10.25	9.67	9.81	135209
1997-12-12	9.86	9.89	9.50	9.56	128911
1997-12-15	9.58	9.64	9.42	9.56	108213
1997-12-16	9.56	9.61	9.50	9.56	214627
1997-12-17	9.56	9.56	9.45	9.56	72441
1997-12-18	9.53	9.61	9.39	9.58	83466
1997-12-19	9.53	9.53	9.06	9.22	165357
1997-12-22	9.22	9.22	8.78	8.78	191229
1997-12-23	8.78	8.83	8.33	8.81	255123
1997-12-24	8.78	8.78	8.61	8.67	63218
1997-12-26	8.78	8.78	8.58	8.61	55343
1997-12-29	8.67	8.72	8.42	8.53	231275
1997-12-30	8.58	9.08	8.58	9.06	354339
1997-12-31	9.14	9.61	9.11	9.58	299893
1998-01-02	9.64	9.83	9.61	9.75	152534
1998-01-05	9.92	10.67	9.92	10.45	315416
1998-01-06	10.42	10.95	10.33	10.89	413732
1998-01-07	10.89	10.92	10.39	10.70	265698
1998-01-08	10.64	10.67	10.50	10.67	55568
1998-01-09	10.67	10.67	10.20	10.28	270873
1998-01-12	9.89	10.25	9.45	10.25	495623
1998-01-13	10.36	10.86	10.33	10.67	203154
1998-01-14	10.61	11.06	10.61	11.00	213052
1998-01-15	10.95	11.00	10.78	10.97	119236
1998-01-16	10.97	11.00	10.83	10.92	90891
1998-01-20	10.86	11.14	10.81	11.14	147809
1998-01-21	11.14	11.45	11.08	11.39	411482
1998-01-22	11.39	11.39	11.17	11.28	85491
1998-01-23	11.33	11.61	10.95	11.45	233075
1998-01-26	11.45	11.67	11.33	11.61	139034
1998-01-27	11.61	11.67	11.22	11.28	197304
1998-01-28	11.28	11.53	11.28	11.53	141959
1998-01-29	11.47	11.83	11.45	11.75	131386
1998-01-30	11.67	11.72	11.39	11.42	60068
1998-02-02	11.61	11.64	11.50	11.56	166482
1998-02-03	11.56	11.64	11.50	11.56	83691
1998-02-04	11.53	11.95	11.53	11.78	96738
1998-02-05	11.81	11.89	11.53	11.64	44095
1998-02-06	11.67	11.83	11.61	11.67	56468
1998-02-09	11.64	11.64	11.39	11.50	135659
1998-02-10	11.50	11.53	11.45	11.50	130036
1998-02-11	11.50	11.50	11.39	11.50	87966
1998-02-12	11.50	11.50	11.20	11.25	65241
1998-02-13	11.36	11.78	11.31	11.78	78066
1998-02-17	11.78	11.83	11.53	11.58	88191
1998-02-18	11.56	11.67	11.50	11.61	186279
1998-02-19	11.56	11.61	11.50	11.56	118336
1998-02-20	11.53	11.58	11.47	11.58	152759
1998-02-23	11.56	11.56	11.00	11.22	231050
1998-02-24	11.39	11.56	11.33	11.53	57368
1998-02-25	11.53	11.56	11.47	11.50	80091
1998-02-26	11.56	11.56	11.36	11.39	170532
1998-02-27	11.39	11.53	11.28	11.39	58043
1998-03-02	11.39	11.53	11.22	11.22	108213
1998-03-03	11.28	11.31	10.97	10.97	110463
1998-03-04	11.00	11.03	10.56	10.58	121486
1998-03-05	10.47	11.03	10.28	10.81	219127
1998-03-06	10.78	10.95	10.61	10.67	234650
1998-03-09	10.70	10.72	10.22	10.22	84591
1998-03-10	10.31	10.75	10.31	10.67	155907
1998-03-11	10.67	10.86	10.67	10.72	72441
1998-03-12	10.95	11.08	10.89	11.06	148034
1998-03-13	11.03	11.39	11.03	11.11	159957
1998-03-16	11.14	11.25	11.00	11.22	202029
1998-03-17	11.17	11.61	11.11	11.61	245898
1998-03-18	11.61	11.89	11.58	11.89	179757
1998-03-19	11.89	12.89	11.86	12.70	318116
1998-03-20	12.70	12.78	12.47	12.70	189879
1998-03-23	12.70	13.22	12.64	12.89	269973
1998-03-24	12.92	12.92	12.75	12.81	77841
1998-03-25	12.72	12.72	12.50	12.56	149159
1998-03-26	12.50	12.53	12.06	12.28	156807
1998-03-27	12.33	12.33	12.03	12.03	93591
1998-03-30	12.08	12.17	11.95	12.11	151634
1998-03-31	12.08	12.47	12.00	12.47	151409
1998-04-01	12.47	12.47	12.28	12.42	32845
1998-04-02	12.50	12.53	12.00	12.11	74916
1998-04-03	12.11	12.14	11.78	11.83	68166
1998-04-06	11.81	11.83	11.56	11.83	175257
1998-04-07	11.81	12.22	11.70	11.78	156357
1998-04-08	11.78	12.22	11.72	12.14	104613
1998-04-09	12.17	12.64	12.14	12.47	81666
1998-04-13	12.42	12.45	12.33	12.36	27445
1998-04-14	12.36	12.45	12.28	12.42	97863
1998-04-15	12.45	12.45	12.36	12.36	34195
1998-04-16	12.33	12.36	12.11	12.14	33745
1998-04-17	12.14	12.22	12.11	12.17	73791
1998-04-20	12.28	12.45	12.20	12.42	253323
1998-04-21	12.42	12.67	12.39	12.67	92241
1998-04-22	12.61	12.64	12.42	12.42	56693
1998-04-23	12.39	12.39	12.11	12.11	41170
1998-04-24	12.11	12.14	11.89	11.95	40045
1998-04-27	11.95	11.95	11.39	11.47	55568
1998-04-28	11.50	11.81	11.50	11.56	62543
1998-04-29	11.56	12.33	11.50	11.97	96738
1998-04-30	12.03	12.11	11.67	11.67	59168
1998-05-01	11.72	11.78	11.70	11.70	42970
1998-05-04	11.75	11.75	11.22	11.42	122611
1998-05-05	11.39	11.95	11.39	11.81	112713
1998-05-06	11.81	12.08	11.56	11.64	60293
1998-05-07	11.61	11.61	11.20	11.22	48818
1998-05-08	11.28	11.61	11.25	11.50	51068
1998-05-11	11.45	11.70	11.45	11.58	33520
1998-05-12	11.61	11.95	11.61	11.89	66141
1998-05-13	11.89	12.11	11.89	12.03	50393
1998-05-14	12.00	12.03	11.78	11.81	51968
1998-05-15	11.81	11.89	11.78	11.86	63668
1998-05-18	11.86	11.92	11.67	11.83	60518
1998-05-19	11.83	12.17	11.81	12.00	123511
1998-05-20	12.00	12.56	11.97	12.50	150059
1998-05-21	12.61	13.36	12.61	13.33	543096
1998-05-22	13.56	13.61	13.33	13.56	267273
1998-05-26	13.45	13.47	12.95	13.11	429930
1998-05-27	12.95	12.95	12.56	12.61	329366
1998-05-28	12.64	12.78	12.61	12.72	160857
1998-05-29	12.72	12.72	12.67	12.72	70866
1998-06-01	12.70	12.95	12.61	12.67	44770
1998-06-02	12.67	12.78	12.58	12.58	157257
1998-06-03	12.61	12.61	12.50	12.50	54893
1998-06-04	12.50	12.89	12.45	12.78	147584
1998-06-05	12.78	12.89	12.67	12.83	106863
1998-06-08	12.83	12.86	12.67	12.83	60068
1998-06-09	12.83	13.22	12.81	13.17	239375
1998-06-10	13.11	13.22	13.11	13.20	94491
1998-06-11	13.22	13.22	12.86	12.86	167382
1998-06-12	12.86	12.86	12.72	12.81	155232
1998-06-15	12.70	12.89	12.58	12.81	236225
1998-06-16	12.86	13.22	12.86	13.20	66141
1998-06-17	13.11	13.45	13.11	13.36	199329
1998-06-18	13.33	13.56	13.33	13.50	105063
1998-06-19	13.45	13.61	13.39	13.53	101688
1998-06-22	13.56	13.78	13.50	13.75	146684
1998-06-23	13.78	13.97	13.78	13.86	204054
1998-06-24	14.06	14.33	14.00	14.00	193254
1998-06-25	14.00	14.22	14.00	14.14	120361
1998-06-26	14.22	14.67	14.22	14.67	135209
1998-06-29	15.00	15.50	15.00	15.50	226775
1998-06-30	15.67	16.17	15.00	15.00	602039
1998-07-01	14.56	15.00	14.56	14.95	313618
1998-07-02	14.95	14.97	14.57	14.64	88416
1998-07-06	14.72	15.22	14.67	15.22	136559
1998-07-07	15.28	15.56	15.17	15.33	152309
1998-07-08	15.22	15.36	15.22	15.25	48818
1998-07-09	15.28	15.28	15.06	15.14	76716
1998-07-10	15.14	15.50	15.14	15.42	101913
1998-07-13	15.39	15.61	15.33	15.50	77841
1998-07-14	15.61	16.00	15.61	15.97	145784
1998-07-15	16.03	16.47	16.00	16.06	121486
1998-07-16	16.03	16.50	16.00	16.39	111588
1998-07-17	16.45	16.45	16.08	16.33	74016
1998-07-20	16.33	16.36	16.17	16.33	117436
1998-07-21	16.31	16.61	16.31	16.47	172557
1998-07-22	16.50	16.58	16.08	16.39	118336
1998-07-23	16.39	16.67	16.33	16.45	136334
1998-07-24	16.45	16.61	16.45	16.50	93816
1998-07-27	16.42	16.50	16.22	16.33	137684
1998-07-28	16.31	16.56	15.78	16.11	153884
1998-07-29	15.56	15.58	15.33	15.47	446130
1998-07-30	15.47	15.53	15.31	15.39	335889
1998-07-31	15.39	15.56	15.22	15.28	110688
1998-08-03	15.28	15.28	14.67	14.78	110238
1998-08-04	14.67	14.75	13.75	14.00	238700
1998-08-05	13.89	13.95	13.45	13.61	217552
1998-08-06	13.61	14.00	13.39	13.95	304393
1998-08-07	14.00	14.45	14.00	14.25	177057
1998-08-10	14.36	14.45	14.06	14.45	296743
1998-08-11	14.33	14.39	13.83	14.33	130936
1998-08-12	14.39	15.00	14.39	15.00	464577
1998-08-13	15.00	15.39	14.97	15.22	195729
1998-08-14	15.17	15.67	15.17	15.31	244325
1998-08-17	15.45	15.45	15.11	15.36	170307
1998-08-18	15.39	15.78	15.33	15.64	245223
1998-08-19	15.67	15.72	15.03	15.08	81891
1998-08-20	15.11	15.20	15.00	15.11	27220
1998-08-21	15.03	15.03	14.22	14.45	72891
1998-08-24	14.28	14.39	14.14	14.14	92016
1998-08-25	14.22	14.86	14.22	14.61	605862
1998-08-26	14.61	14.61	14.28	14.33	297193
1998-08-27	14.11	14.11	13.50	13.61	286620
1998-08-28	13.64	13.78	13.22	13.45	216202
1998-08-31	13.72	13.86	12.22	12.28	310468
1998-09-01	12.33	13.36	12.33	13.28	635334
1998-09-02	13.39	14.00	13.39	13.81	146234
1998-09-03	13.75	14.28	13.50	14.22	167832
1998-09-04	14.33	14.56	14.20	14.28	101013
1998-09-08	14.17	14.17	13.31	13.45	352989
1998-09-09	13.45	13.45	12.56	12.78	759523
1998-09-10	12.78	12.89	12.17	12.89	193254
1998-09-11	12.89	12.89	12.75	12.78	271323
1998-09-14	12.86	12.89	12.72	12.72	172332
1998-09-15	12.75	13.11	12.72	13.11	282120
1998-09-16	13.11	13.50	13.11	13.33	117211
1998-09-17	13.22	13.22	13.06	13.14	72216
1998-09-18	13.14	13.67	13.14	13.45	140384
1998-09-21	13.45	13.61	13.33	13.50	189879
1998-09-22	13.50	14.11	13.50	14.03	233525
1998-09-23	14.11	14.89	14.11	14.58	138359
1998-09-24	14.50	14.56	14.33	14.33	32395
1998-09-25	14.11	14.50	14.11	14.42	111588
1998-09-28	14.42	14.89	14.42	14.89	143984
1998-09-29	14.89	14.89	14.39	14.45	231950
1998-09-30	14.39	14.39	13.33	13.83	265473
1998-10-01	13.83	13.83	13.08	13.11	140384
1998-10-02	13.00	13.00	12.28	12.33	209227
1998-10-05	12.42	12.42	11.89	11.92	103038
1998-10-06	12.58	13.56	12.56	13.45	436680
1998-10-07	13.45	13.97	13.45	13.78	286395
1998-10-08	13.72	13.72	13.17	13.33	328016
1998-10-09	13.36	13.50	13.36	13.45	90441
1998-10-12	13.50	14.11	13.50	14.06	155907
1998-10-13	13.95	14.20	13.95	14.14	80766
1998-10-14	14.33	14.86	14.28	14.78	233975
1998-10-15	14.78	15.39	14.78	15.39	640284
1998-10-16	15.39	15.61	15.39	15.42	246348
1998-10-19	15.58	15.58	15.25	15.31	127336
1998-10-20	15.33	16.03	15.33	15.61	354564
1998-10-21	15.61	15.67	15.39	15.64	196629
1998-10-22	15.72	15.72	15.20	15.25	209227
1998-10-23	15.14	15.33	14.89	15.33	515421
1998-10-26	15.45	15.86	15.33	15.45	76491
1998-10-27	15.67	16.06	15.67	15.86	139484
1998-10-28	15.42	15.42	15.08	15.39	172782
1998-10-29	15.33	15.61	15.33	15.56	42295
1998-10-30	15.61	15.81	15.53	15.58	49268
1998-11-02	15.70	16.58	15.70	16.20	152084
1998-11-03	16.22	16.53	16.06	16.45	234425
1998-11-04	16.50	17.53	16.50	17.28	439380
1998-11-05	17.28	17.31	17.06	17.25	343989
1998-11-06	17.28	18.03	17.25	17.75	177282
1998-11-09	17.86	18.00	17.34	17.47	375711
1998-11-10	17.45	17.72	17.34	17.45	125761
1998-11-11	17.47	17.75	17.34	17.45	230150
1998-11-12	17.45	17.59	17.22	17.22	66141
1998-11-13	17.11	17.11	15.95	16.06	306418
1998-11-16	16.17	16.42	16.14	16.42	103713
1998-11-17	16.45	16.50	16.06	16.28	133861
1998-11-18	16.28	16.28	16.06	16.06	168057
1998-11-19	16.00	16.22	15.45	15.56	761548
1998-11-20	15.56	16.89	15.56	16.89	732750
1998-11-23	17.17	18.06	17.06	18.03	634887
1998-11-24	18.06	19.00	17.53	17.53	636459
1998-11-25	17.78	18.11	17.17	17.28	425880
1998-11-27	17.36	17.61	17.36	17.50	82566
1998-11-30	17.47	17.53	17.25	17.47	128686
1998-12-01	17.42	17.78	17.39	17.59	271548
1998-12-02	17.56	17.86	17.50	17.86	343089
1998-12-03	17.84	18.72	17.78	18.59	316991
1998-12-04	18.56	19.11	18.53	18.97	215527
1998-12-07	19.06	21.34	19.06	20.59	868412
1998-12-08	21.34	21.34	20.67	20.89	1232876
1998-12-09	20.89	21.06	20.78	21.06	304843
1998-12-10	20.95	21.22	20.50	21.06	445230
1998-12-11	21.06	21.78	20.95	21.70	212152
1998-12-14	21.70	21.70	21.17	21.56	183582
1998-12-15	22.06	22.45	21.56	22.42	1229951
1998-12-16	22.39	22.42	21.86	22.34	289545
1998-12-17	22.22	23.22	22.22	23.22	131836
1998-12-18	23.61	24.34	23.34	23.67	421382
1998-12-21	23.95	24.39	23.56	23.56	420707
1998-12-22	23.59	23.59	23.34	23.56	230150
1998-12-23	23.45	23.84	23.11	23.78	251298
1998-12-24	23.78	24.17	23.72	24.17	71991
1998-12-28	24.28	24.56	24.22	24.39	151409
1998-12-29	24.56	25.89	24.45	25.89	222727
1998-12-30	25.95	26.34	25.78	25.84	307318
1998-12-31	25.84	25.84	25.22	25.39	424532
1999-01-04	25.36	25.39	23.84	24.45	826341
1999-01-05	24.58	24.92	24.50	24.79	321883
1999-01-06	25.33	25.42	25.08	25.25	208639
1999-01-07	25.33	25.42	25.00	25.29	216138
1999-01-08	25.33	25.33	24.50	24.63	210438
1999-01-11	24.63	24.67	24.42	24.67	205789
1999-01-12	24.50	24.50	23.33	23.58	465276
1999-01-13	22.92	23.00	22.17	22.92	283935
1999-01-14	23.00	23.08	22.58	22.71	85195
1999-01-15	22.54	23.00	22.54	22.92	183591
1999-01-19	23.00	23.42	22.46	23.38	529173
1999-01-20	23.88	25.75	23.83	25.08	346032
1999-01-21	25.00	25.50	24.75	25.33	251086
1999-01-22	25.17	26.21	24.83	25.50	332232
1999-01-25	25.42	25.83	25.42	25.75	231888
1999-01-26	25.83	27.17	25.75	26.50	244488
1999-01-27	26.54	26.63	25.75	25.83	111444
1999-01-28	25.83	26.42	25.75	26.33	106794
1999-01-29	26.25	26.67	25.96	26.04	88195
1999-02-01	26.21	26.21	25.58	26.17	245238
1999-02-02	26.00	26.00	24.83	25.50	176841
1999-02-03	25.58	26.58	25.58	26.50	129744
1999-02-04	26.63	26.63	25.33	25.63	97794
1999-02-05	25.63	25.75	24.54	24.63	156741
1999-02-08	24.38	24.46	22.21	24.25	438277
1999-02-09	24.00	24.29	23.50	23.71	305385
1999-02-10	23.08	23.71	23.00	23.21	136342
1999-02-11	23.13	23.67	23.13	23.58	93444
1999-02-12	23.67	23.67	23.17	23.58	96144
1999-02-16	23.58	24.00	22.75	22.75	99894
1999-02-17	22.67	22.67	20.92	21.00	293535
1999-02-18	21.17	22.04	21.17	22.00	130492
1999-02-19	21.83	22.04	21.58	21.71	118794
1999-02-22	22.67	25.67	22.58	25.67	407979
1999-02-23	25.67	26.00	24.96	25.00	369882
1999-02-24	25.00	26.50	24.75	26.42	392679
1999-02-25	26.46	26.67	25.79	26.46	123744
1999-02-26	26.46	26.67	26.00	26.46	204739
1999-03-01	26.50	26.58	25.67	26.50	188541
1999-03-02	26.67	26.83	26.25	26.42	245988
1999-03-03	26.42	26.58	26.17	26.42	100644
1999-03-04	26.42	26.63	26.17	26.42	104394
1999-03-05	26.67	27.25	26.00	26.50	310933
1999-03-08	26.50	26.92	26.08	26.67	247038
1999-03-09	26.96	28.00	26.79	27.33	471126
1999-03-10	27.42	27.83	27.33	27.54	116094
1999-03-11	27.63	27.67	27.33	27.33	170391
1999-03-12	27.50	27.50	26.71	27.33	85045
1999-03-15	27.08	27.67	26.92	27.63	170091
1999-03-16	27.46	29.00	27.38	28.63	411879
1999-03-17	28.58	28.58	28.00	28.50	156891
1999-03-18	28.38	28.50	28.13	28.33	127944
1999-03-19	28.25	28.33	27.96	28.17	93894
1999-03-22	28.17	28.17	27.79	27.88	222288
1999-03-23	27.75	27.79	26.92	27.21	186441
1999-03-24	27.08	27.33	26.50	27.13	117294
1999-03-25	27.13	27.96	26.92	27.92	322033
1999-03-26	27.92	27.92	27.13	27.25	86245
1999-03-29	27.25	28.58	27.17	27.83	225288
1999-03-30	28.00	29.17	27.83	29.00	191389
1999-03-31	29.00	29.33	28.58	29.00	205789
1999-04-01	29.00	29.00	28.50	28.96	139792
1999-04-05	29.13	30.00	29.04	29.17	253036
1999-04-06	29.17	29.17	28.83	29.04	70345
1999-04-07	29.04	29.17	28.21	28.33	144742
1999-04-08	28.33	28.58	28.08	28.50	72745
1999-04-09	28.33	28.33	27.75	27.92	115044
1999-04-12	27.75	28.33	27.00	28.29	248838
1999-04-13	28.21	28.58	28.00	28.33	244938
1999-04-14	28.29	29.58	28.08	29.38	189291
1999-04-15	29.21	29.21	28.54	29.17	104544
1999-04-16	29.17	29.21	28.17	28.17	80545
1999-04-19	28.25	29.42	28.25	29.42	172641
1999-04-20	29.25	29.25	28.50	28.71	235038
1999-04-21	28.67	29.25	28.42	29.08	174891
1999-04-22	28.83	29.33	28.42	29.21	114294
1999-04-23	29.13	30.50	29.04	30.38	118494
1999-04-26	30.42	32.17	30.25	31.79	316483
1999-04-27	31.83	31.83	31.04	31.08	345582
1999-04-28	31.13	31.21	30.75	30.79	154191
1999-04-29	30.71	30.71	29.42	29.83	109794
1999-04-30	30.00	30.46	30.00	30.46	255436
1999-05-03	30.46	31.33	30.42	31.29	322333
1999-05-04	31.46	31.75	31.33	31.58	270585
1999-05-05	31.50	32.58	31.29	32.50	289935
1999-05-06	33.08	33.46	31.83	32.08	337182
1999-05-07	32.17	32.67	31.54	31.63	188541
1999-05-10	32.33	34.00	32.33	32.67	443677
1999-05-11	32.75	32.88	32.21	32.29	224688
1999-05-12	32.38	33.34	32.08	33.17	114894
1999-05-13	33.34	33.67	33.34	33.38	356532
1999-05-14	32.17	32.33	31.33	31.33	2407980
1999-05-17	31.42	31.88	31.17	31.58	321733
1999-05-18	31.75	32.33	31.50	32.00	247188
1999-05-19	32.08	32.08	31.04	31.33	226338
1999-05-20	31.50	32.29	31.46	31.92	334632
1999-05-21	32.04	32.42	32.00	32.00	409329
1999-05-24	32.92	33.00	32.00	32.00	689515
1999-05-25	32.00	32.33	31.83	31.83	262336
1999-05-26	31.83	31.92	31.33	31.50	151041
1999-05-27	31.50	32.25	31.50	31.71	305685
1999-05-28	31.54	32.33	31.50	32.17	154791
1999-06-01	32.25	32.50	32.00	32.38	378580
1999-06-02	32.42	32.50	32.00	32.33	175941
1999-06-03	32.38	32.42	31.92	32.00	256786
1999-06-04	32.00	32.08	31.58	31.75	197089
1999-06-07	31.75	32.67	31.67	32.42	216588
1999-06-08	32.42	32.67	32.21	32.29	344832
1999-06-09	32.29	32.33	32.04	32.08	79645
1999-06-10	32.04	32.42	31.83	32.42	86695
1999-06-11	32.42	32.42	31.58	31.58	161991
1999-06-14	31.75	31.75	30.29	30.33	202189
1999-06-15	30.42	30.46	29.75	30.04	269536
1999-06-16	30.17	30.67	30.13	30.46	296985
1999-06-17	30.50	30.92	30.50	30.79	382780
1999-06-18	30.88	32.00	30.83	32.00	307035
1999-06-21	32.00	32.08	31.33	31.67	217338
1999-06-22	31.50	32.33	31.42	32.17	379930
1999-06-23	32.13	32.17	31.75	32.00	389230
1999-06-24	31.92	32.00	31.67	31.88	37947
1999-06-25	31.88	32.04	31.83	32.04	307635
1999-06-28	32.00	32.25	32.00	32.08	105444
1999-06-29	32.08	33.17	32.04	32.96	207739
1999-06-30	32.96	37.75	32.83	37.34	640767
1999-07-01	36.17	36.21	33.84	34.67	960552
1999-07-02	34.63	35.13	34.63	34.79	162741
1999-07-06	34.67	36.00	34.50	35.42	317383
1999-07-07	35.42	35.46	33.92	34.25	217188
1999-07-08	34.42	35.00	34.25	34.67	121194
1999-07-09	34.84	35.09	34.25	34.59	131542
1999-07-12	34.50	34.67	34.00	34.54	348882
1999-07-13	34.54	34.59	34.25	34.50	136192
1999-07-14	34.63	34.75	34.29	34.63	193339
1999-07-15	34.63	35.38	34.54	35.38	405429
1999-07-16	35.25	35.96	35.25	35.46	204289
1999-07-19	35.50	35.63	34.46	34.67	213138
1999-07-20	34.50	34.50	32.50	32.67	323383
1999-07-21	32.42	32.58	31.96	32.25	280635
1999-07-22	32.25	32.79	31.79	32.50	158091
1999-07-23	32.54	32.67	31.88	32.67	92994
1999-07-26	32.33	33.34	32.00	33.34	314083
1999-07-27	33.50	33.84	33.04	33.04	170091
1999-07-28	33.08	33.17	32.17	32.50	159141
1999-07-29	32.50	32.50	31.67	31.71	306885
1999-07-30	31.67	32.25	31.67	31.83	117444
1999-08-02	31.50	31.58	30.63	30.67	226338
1999-08-03	30.67	30.67	28.79	30.33	376630
1999-08-04	30.17	30.67	29.04	29.25	229488
1999-08-05	29.17	29.83	28.50	29.83	307935
1999-08-06	29.67	30.00	29.46	29.83	341382
1999-08-09	29.67	29.79	29.00	29.04	364632
1999-08-10	28.92	29.00	28.50	28.71	193339
1999-08-11	28.58	28.88	28.46	28.88	418779
1999-08-12	28.88	29.42	28.75	29.33	264586
1999-08-13	29.50	31.17	29.50	31.08	157041
1999-08-16	31.33	31.63	30.50	30.71	112494
1999-08-17	30.58	31.33	30.42	30.54	148642
1999-08-18	30.50	30.50	29.42	29.54	158391
1999-08-19	29.46	29.58	28.38	28.50	365082
1999-08-20	28.33	29.13	27.50	27.63	207139
1999-08-23	27.63	27.67	25.58	26.08	1093894
1999-08-24	26.50	28.75	26.50	28.42	1117293
1999-08-25	28.42	29.33	27.67	29.13	457476
1999-08-26	29.17	29.17	22.00	25.00	5441727
1999-08-27	25.83	26.00	24.04	25.50	933552
1999-08-30	26.00	26.50	25.25	26.50	634167
1999-08-31	28.17	28.17	19.96	20.71	5405580
1999-09-01	22.29	25.21	21.67	24.25	4432728
1999-09-02	23.58	25.33	23.25	23.88	1483425
1999-09-03	25.00	25.08	23.67	24.04	602070
1999-09-07	24.04	25.17	24.00	24.67	521073
1999-09-08	24.33	24.33	23.50	24.13	549123
1999-09-09	24.17	24.33	23.67	24.33	257086
1999-09-10	24.29	24.63	24.17	24.42	275235
1999-09-13	24.58	24.75	24.42	24.71	279135
1999-09-14	24.67	25.04	24.17	24.67	524823
1999-09-15	24.75	25.08	24.71	24.83	414429
1999-09-16	24.71	25.17	24.50	24.92	309885
1999-09-17	25.08	25.46	25.08	25.42	605370
1999-09-20	25.58	25.67	25.00	25.13	398979
1999-09-21	25.00	25.17	24.25	24.67	535323
1999-09-22	24.63	25.58	24.42	25.29	203839
1999-09-23	25.33	25.75	24.08	24.13	294885
1999-09-24	24.17	24.67	23.83	23.96	242238
1999-09-27	24.00	25.46	24.00	25.42	362232
1999-09-28	25.25	26.50	24.79	26.33	385480
1999-09-29	26.92	27.25	26.50	26.71	347232
1999-09-30	26.75	28.25	26.75	28.13	546273
1999-10-01	27.96	28.00	26.67	26.71	219738
1999-10-04	26.71	27.42	26.71	27.29	254536
1999-10-05	27.25	28.83	27.25	28.33	423879
1999-10-06	28.75	29.17	27.88	28.04	256636
1999-10-07	28.21	28.42	27.50	27.88	302235
1999-10-08	27.88	28.21	26.29	27.25	600120
1999-10-11	27.21	27.42	27.00	27.00	309585
1999-10-12	27.00	27.29	26.42	26.50	161991
1999-10-13	26.25	26.25	23.83	24.96	603120
1999-10-14	25.04	25.92	25.04	25.67	490024
1999-10-15	25.42	25.42	23.33	23.92	469326
1999-10-18	23.88	24.42	22.54	22.67	432727
1999-10-19	23.25	25.38	23.25	24.75	392379
1999-10-20	25.17	26.00	24.13	24.67	579720
1999-10-21	24.58	25.54	24.25	25.54	357132
1999-10-22	25.42	26.17	24.58	24.63	638967
1999-10-25	24.63	24.63	22.17	22.88	674815
1999-10-26	23.17	23.67	22.38	22.71	318283
1999-10-27	22.83	23.25	22.67	22.92	192439
1999-10-28	22.92	22.96	21.50	22.63	594870
1999-10-29	22.63	22.75	21.67	21.71	565171
1999-11-01	21.54	22.96	20.67	22.71	1130943
1999-11-02	22.92	24.58	22.92	23.42	782961
1999-11-03	23.75	25.83	23.71	25.29	653517
1999-11-04	25.00	25.50	24.00	24.75	377980
1999-11-05	26.00	26.33	25.67	25.83	435427
1999-11-08	25.75	26.58	25.25	25.71	371380
1999-11-09	25.88	26.58	25.54	25.96	272535
1999-11-10	25.88	27.00	25.50	26.38	207439
1999-11-11	26.38	27.17	26.38	27.04	138742
1999-11-12	27.21	28.33	27.21	27.42	404379
1999-11-15	27.33	27.54	26.83	27.33	220038
1999-11-16	27.42	28.00	27.38	27.96	211338
1999-11-17	27.79	28.29	27.67	28.21	188691
1999-11-18	28.00	28.58	27.71	28.50	258736
1999-11-19	28.67	30.67	28.63	30.29	521823
1999-11-22	30.83	31.92	27.75	29.21	1080246
1999-11-23	29.50	30.17	29.50	29.63	667617
1999-11-24	30.00	30.00	28.83	29.17	197539
1999-11-26	29.17	29.29	29.00	29.29	106794
1999-11-29	29.21	29.33	28.00	28.00	197389
1999-11-30	28.04	28.04	26.38	26.83	312283
1999-12-01	26.92	27.08	26.75	26.75	326533
1999-12-02	26.58	26.71	25.63	26.08	439027
1999-12-03	26.04	27.29	26.00	26.71	535623
1999-12-06	26.54	27.25	25.50	25.63	370030
1999-12-07	25.75	27.50	25.13	26.83	374980
1999-12-08	26.50	27.42	26.21	27.42	302685
1999-12-09	27.58	29.25	27.58	28.83	502624
1999-12-10	29.08	31.25	29.08	30.50	762411
1999-12-13	30.33	31.67	30.33	30.50	503524
1999-12-14	30.38	30.38	28.33	28.33	428829
1999-12-15	27.75	28.58	27.04	27.33	398679
1999-12-16	27.50	28.50	27.50	28.50	481326
1999-12-17	29.17	30.92	28.21	28.67	380680
1999-12-20	28.83	30.50	28.83	30.38	400779
1999-12-21	30.21	31.29	29.67	29.67	221388
1999-12-22	29.83	30.08	28.71	28.92	298635
1999-12-23	28.92	28.92	27.33	28.08	287535
1999-12-27	28.00	28.25	27.92	28.13	507574
1999-12-28	28.13	29.50	27.83	28.92	331482
1999-12-29	28.75	29.25	28.58	29.13	143092
1999-12-30	29.21	29.79	29.00	29.38	159891
1999-12-31	29.38	29.75	29.29	29.38	75595
2000-01-03	29.42	30.83	29.42	29.79	399429
2000-01-04	29.71	29.71	27.79	27.92	243588
2000-01-05	27.83	28.33	27.83	28.17	199039
2000-01-06	28.00	28.00	26.96	27.17	463776
2000-01-07	27.04	29.33	26.25	29.21	503974
2000-01-10	29.04	30.00	28.75	30.00	205939
2000-01-11	29.88	29.88	28.33	28.67	419229
2000-01-12	28.75	28.75	27.88	28.13	209239
2000-01-13	28.00	29.96	28.00	29.83	239088
2000-01-14	30.00	31.33	30.00	30.92	327883
2000-01-18	30.96	31.33	30.33	30.83	205039
2000-01-19	30.67	33.04	30.33	30.38	443227
2000-01-20	30.75	31.58	29.96	30.88	673765
2000-01-21	30.88	33.34	30.88	33.08	629668
2000-01-24	34.17	36.00	33.50	34.34	604020
2000-01-25	35.09	35.09	33.00	34.96	378580
2000-01-26	33.67	33.71	30.83	32.17	1281685
2000-01-27	32.21	32.67	30.88	31.08	595920
2000-01-28	31.08	31.25	30.00	30.21	619168
2000-01-31	30.00	30.17	26.04	28.67	839358
2000-02-01	29.00	29.92	28.58	29.67	313183
2000-02-02	30.00	31.54	29.79	30.88	386830
2000-02-03	30.92	31.00	30.17	31.00	342882
2000-02-04	31.17	31.46	30.67	30.92	99144
2000-02-07	31.50	33.17	31.42	33.08	257086
2000-02-08	33.34	33.67	32.50	32.92	458376
2000-02-09	32.96	33.00	31.13	31.46	192889
2000-02-10	31.63	31.63	30.58	31.33	215238
2000-02-11	31.25	31.33	29.92	30.38	202039
2000-02-14	29.83	30.58	29.63	30.25	270885
2000-02-15	30.67	31.33	29.71	30.83	245838
2000-02-16	31.33	35.29	31.17	34.46	603720
2000-02-17	34.63	39.88	34.63	39.00	971400
2000-02-18	39.25	41.00	38.50	40.31	412400
2000-02-22	40.25	44.50	38.63	44.38	519200
2000-02-23	44.63	47.00	44.50	45.75	557200
2000-02-24	44.25	44.38	42.13	43.75	220600
2000-02-25	43.25	44.50	42.31	43.38	237900
2000-02-28	43.38	44.75	41.25	42.75	483800
2000-02-29	41.88	52.50	41.81	50.00	726000
2000-03-01	49.00	49.00	47.00	48.00	416500
2000-03-02	48.00	52.13	48.00	49.75	363000
2000-03-03	49.94	51.13	49.44	49.75	136200
2000-03-06	49.50	49.75	46.31	47.31	244600
2000-03-07	47.19	48.63	46.38	47.31	201200
2000-03-08	47.06	47.69	46.25	47.69	134100
2000-03-09	47.69	48.50	45.25	47.75	205200
2000-03-10	48.25	51.19	48.13	49.88	305700
2000-03-13	49.94	49.94	47.81	48.31	211100
2000-03-14	48.00	48.31	45.88	47.00	251900
2000-03-15	46.06	46.06	40.50	44.50	520100
2000-03-16	44.50	45.13	42.06	44.94	277600
2000-03-17	44.69	46.38	44.44	46.00	170400
2000-03-20	46.25	47.75	46.25	47.00	370500
2000-03-21	47.00	47.13	43.00	45.69	195200
2000-03-22	45.69	46.13	43.75	44.94	284400
2000-03-23	44.94	47.94	44.94	47.44	359000
2000-03-24	48.00	49.31	47.88	49.25	329400
2000-03-27	49.88	51.75	49.56	50.50	340600
2000-03-28	50.94	51.50	47.38	48.25	206900
2000-03-29	48.50	49.00	45.50	45.94	211400
2000-03-30	45.44	45.44	42.88	44.88	800300
2000-03-31	45.25	49.50	45.25	48.75	334600
2000-04-03	49.88	56.38	49.00	53.63	711400
2000-04-04	53.63	53.88	48.25	50.94	811200
2000-04-05	50.69	55.25	49.63	51.63	963400
2000-04-06	52.13	56.50	52.13	55.81	599300
2000-04-07	57.00	58.25	55.00	55.75	389200
2000-04-10	56.88	59.25	55.25	56.25	498000
2000-04-11	56.81	58.75	54.13	55.88	291700
2000-04-12	56.13	58.88	55.75	55.75	423400
2000-04-13	55.38	55.44	53.25	54.13	239800
2000-04-14	52.13	52.13	48.38	49.13	518000
2000-04-17	49.06	50.38	41.75	45.75	680500
2000-04-18	46.00	49.88	45.75	49.88	338900
2000-04-19	49.38	50.44	48.63	48.94	216000
2000-04-20	48.94	49.81	48.50	48.94	128500
2000-04-24	48.06	48.25	45.75	46.31	346700
2000-04-25	46.56	50.00	46.56	49.25	291600
2000-04-26	49.38	50.44	48.13	49.94	210900
2000-04-27	49.69	49.88	47.75	49.88	235900
2000-04-28	50.00	52.13	50.00	52.00	233400
2000-05-01	52.13	53.38	50.38	53.38	255000
2000-05-02	53.38	53.88	50.56	51.38	229600
2000-05-03	51.25	52.00	47.50	47.94	284700
2000-05-04	48.19	48.50	46.75	48.13	156900
2000-05-05	48.38	53.88	48.19	53.88	446000
2000-05-08	53.63	57.75	53.25	54.94	469200
2000-05-09	54.94	55.75	52.63	54.00	270600
2000-05-10	53.94	53.94	51.88	52.69	147100
2000-05-11	52.69	54.00	52.63	53.00	186700
2000-05-12	52.63	55.25	52.63	53.63	374000
2000-05-15	54.13	54.75	52.56	54.63	196900
2000-05-16	55.25	56.19	52.50	53.38	376200
2000-05-17	53.38	53.44	52.56	52.56	136500
2000-05-18	52.69	52.94	49.88	50.81	184400
2000-05-19	50.63	50.63	49.31	50.25	129100
2000-05-22	52.38	52.38	47.00	49.94	566800
2000-05-23	50.00	51.69	49.75	50.31	350600
2000-05-24	50.06	50.06	45.75	47.06	425600
2000-05-25	47.31	49.25	47.31	47.69	367900
2000-05-26	47.69	48.56	46.25	47.50	165200
2000-05-30	47.25	48.19	46.50	47.75	241900
2000-05-31	48.25	49.88	47.75	48.44	303300
2000-06-01	48.13	50.88	48.13	50.69	219500
2000-06-02	51.81	53.69	51.75	52.06	522800
2000-06-05	51.38	53.25	49.19	53.13	370500
2000-06-06	53.88	55.50	53.88	54.00	389000
2000-06-07	54.25	54.25	51.63	53.38	178900
2000-06-08	53.00	53.69	52.63	53.63	157400
2000-06-09	54.06	57.00	54.00	56.50	183400
2000-06-12	56.50	57.88	56.50	56.81	397200
2000-06-13	57.06	57.06	50.94	53.88	458600
2000-06-14	54.25	56.38	53.69	56.00	168600
2000-06-15	56.00	56.19	54.13	55.75	107200
2000-06-16	55.50	56.13	54.19	54.31	144300
2000-06-19	55.69	55.69	54.25	54.69	311800
2000-06-20	54.63	54.63	51.00	51.19	462500
2000-06-21	49.88	50.13	45.88	47.25	706700
2000-06-22	48.00	50.44	47.75	48.94	576100
2000-06-23	48.94	49.63	48.06	48.75	259300
2000-06-26	48.00	48.63	46.50	46.88	255100
2000-06-27	47.00	48.63	46.88	47.94	298800
2000-06-28	47.69	48.25	46.75	47.81	197900
2000-06-29	47.38	47.38	44.00	44.00	412900
2000-06-30	44.06	46.44	43.25	45.91	968200
2000-07-03	46.19	46.63	45.88	46.31	74500
2000-07-05	46.31	47.56	45.69	47.00	245600
2000-07-06	46.75	46.75	41.31	43.44	721300
2000-07-07	42.50	43.25	41.00	42.56	724300
2000-07-10	43.13	43.88	42.38	43.13	513400
2000-07-11	42.75	43.50	40.06	40.50	449900
2000-07-12	40.50	41.50	40.38	40.88	352500
2000-07-13	41.75	41.75	40.13	40.50	407700
2000-07-14	40.50	41.13	40.19	40.63	325900
2000-07-17	40.88	43.00	40.38	43.00	280900
2000-07-18	43.25	46.19	42.00	46.00	535000
2000-07-19	45.25	45.50	44.25	45.38	258700
2000-07-20	45.88	46.31	45.25	45.88	287600
2000-07-21	45.88	46.63	44.38	46.31	268400
2000-07-24	46.56	46.75	44.81	45.06	125600
2000-07-25	45.75	46.00	44.00	45.81	177800
2000-07-26	45.81	46.00	44.00	46.00	208200
2000-07-27	45.88	45.88	42.13	42.19	250400
2000-07-28	42.19	42.94	40.25	41.00	232400
2000-07-31	42.25	43.63	41.38	42.75	190100
2000-08-01	43.13	44.25	42.88	44.13	231500
2000-08-02	44.13	44.88	44.00	44.88	135500
2000-08-03	44.75	44.88	43.75	44.38	227300
2000-08-04	44.88	46.50	44.75	45.56	233700
2000-08-07	45.88	46.63	45.00	46.63	174300
2000-08-08	46.25	47.38	46.00	46.06	113800
2000-08-09	46.44	46.50	42.75	43.63	223300
2000-08-10	43.63	43.88	42.50	43.06	135800
2000-08-11	43.31	45.75	43.25	44.75	134700
2000-08-14	44.69	47.50	44.56	47.13	311500
2000-08-15	46.75	46.75	45.38	45.94	182000
2000-08-16	44.94	48.81	44.94	48.50	264100
2000-08-17	48.50	49.25	46.38	49.13	245000
2000-08-18	49.88	49.88	49.00	49.81	165400
2000-08-21	49.56	49.56	47.50	47.81	189000
2000-08-22	47.81	47.81	45.94	46.25	231300
2000-08-23	45.88	45.94	42.63	44.25	381200
2000-08-24	43.75	44.38	42.56	44.00	293600
2000-08-25	44.75	46.63	44.63	45.75	207000
2000-08-28	46.00	46.94	44.06	45.31	329400
2000-08-29	49.38	54.38	49.38	50.00	1193600
2000-08-30	52.56	54.38	52.56	53.50	358300
2000-08-31	53.44	55.38	53.00	53.00	356800
2000-09-01	54.00	56.00	54.00	55.50	290600
2000-09-05	55.50	55.50	51.06	52.25	458700
2000-09-06	50.88	54.19	50.19	53.44	453800
2000-09-07	53.94	54.38	51.25	52.31	157200
2000-09-08	52.31	52.31	50.63	51.13	112600
2000-09-11	51.25	53.00	51.13	52.00	176600
2000-09-12	52.25	52.25	51.00	51.63	87800
2000-09-13	51.63	51.63	50.00	50.00	270800
2000-09-14	50.75	52.44	50.38	52.25	220800
2000-09-15	52.19	52.75	50.13	50.81	161900
2000-09-18	50.19	50.31	47.31	49.38	217000
2000-09-19	49.38	49.63	47.25	48.38	300400
2000-09-20	48.38	48.81	47.06	47.88	185100
2000-09-21	48.00	48.00	45.75	46.00	205900
2000-09-22	44.63	48.13	44.63	48.13	206500
2000-09-25	48.50	49.13	48.19	48.63	124000
2000-09-26	48.63	48.81	43.38	44.25	491800
2000-09-27	44.75	45.94	44.75	45.25	563500
2000-09-28	45.00	45.06	42.44	43.44	700100
2000-09-29	43.44	44.63	41.63	41.63	563400
2000-10-02	42.75	44.13	41.75	42.44	439100
2000-10-03	42.00	42.38	39.38	39.44	460500
2000-10-04	40.00	41.25	38.00	39.31	789000
2000-10-05	39.69	41.25	39.63	39.75	212800
2000-10-06	39.00	40.00	36.81	38.50	293100
2000-10-09	38.50	40.31	38.06	40.25	146600
2000-10-10	40.00	41.56	39.19	39.31	326700
2000-10-11	38.75	38.81	37.13	37.75	492700
2000-10-12	38.38	39.13	37.25	37.88	256300
2000-10-13	37.88	42.31	37.63	41.06	334100
2000-10-16	40.88	42.25	40.88	41.69	164000
2000-10-17	42.06	42.69	40.94	41.94	200700
2000-10-18	41.06	41.63	39.25	41.50	266300
2000-10-19	41.50	43.13	41.50	42.38	146500
2000-10-20	42.56	42.56	40.75	41.44	212400
2000-10-23	41.19	42.38	40.13	42.06	149300
2000-10-24	42.31	44.00	42.31	42.75	194500
2000-10-25	42.75	42.75	36.75	37.56	523700
2000-10-26	38.88	39.75	38.25	39.75	525000
2000-10-27	40.25	40.88	39.50	39.69	206600
2000-10-30	39.94	40.25	34.75	35.63	695200
2000-10-31	35.88	37.63	35.75	37.63	641200
2000-11-01	38.13	41.50	38.13	39.69	1794100
2000-11-02	40.13	41.75	39.88	41.00	422500
2000-11-03	41.00	42.50	41.00	41.50	318300
2000-11-06	42.00	42.38	40.13	41.13	220800
2000-11-07	41.06	42.38	41.06	42.25	275800
2000-11-08	42.75	44.38	42.63	43.38	303900
2000-11-09	43.13	44.81	42.69	44.56	386400
2000-11-10	44.31	44.38	42.88	44.38	319400
2000-11-13	44.13	44.13	41.75	43.00	364900
2000-11-14	43.00	46.50	42.25	46.00	438400
2000-11-15	46.00	47.31	45.50	47.00	277400
2000-11-16	47.00	49.38	46.63	47.50	356600
2000-11-17	47.25	47.25	45.69	46.44	155800
2000-11-20	46.19	46.19	43.31	44.13	345800
2000-11-21	44.13	45.19	44.13	45.13	212800
2000-11-22	45.13	45.13	43.00	44.00	247300
2000-11-24	44.00	44.19	42.50	44.19	142700
2000-11-27	45.13	46.38	42.50	44.25	561800
2000-11-28	46.00	46.00	39.75	40.56	1013800
2000-11-29	40.56	40.56	37.06	37.50	994700
2000-11-30	37.25	37.63	35.25	37.38	605500
2000-12-01	37.63	39.13	37.00	38.00	313000
2000-12-04	38.00	38.00	36.50	36.56	321500
2000-12-05	36.81	39.44	36.81	39.00	373200
2000-12-06	38.75	40.25	38.50	40.06	359800
2000-12-07	39.81	41.69	39.63	41.56	213200
2000-12-08	41.56	44.00	41.56	44.00	433200
2000-12-11	44.00	46.25	43.06	45.94	429900
2000-12-12	45.75	46.19	44.38	45.13	267800
2000-12-13	44.88	45.50	42.81	43.06	328100
2000-12-14	43.38	43.38	40.88	40.94	252500
2000-12-15	40.06	40.69	39.69	39.88	252300
2000-12-18	40.00	40.56	38.00	38.38	380800
2000-12-19	38.38	38.88	37.13	37.19	537600
2000-12-20	36.38	36.69	34.44	34.69	280200
2000-12-21	35.00	35.31	34.38	34.56	263300
2000-12-22	34.56	34.63	32.75	33.31	397300
2000-12-26	33.13	33.63	32.06	32.13	289700
2000-12-27	32.31	33.63	31.44	31.63	646500
2000-12-28	32.00	34.63	32.00	34.31	984200
2000-12-29	34.88	37.56	34.88	35.94	564000
2001-01-02	35.44	36.75	33.19	33.25	354300
2001-01-03	33.38	36.50	32.88	35.88	360100
2001-01-04	36.13	36.75	32.56	33.31	405700
2001-01-05	33.44	33.56	26.31	28.38	821200
2001-01-08	28.50	28.50	25.88	27.00	425300
2001-01-09	27.75	28.75	27.50	27.63	330900
2001-01-10	28.13	29.63	26.50	27.44	437000
2001-01-11	27.69	27.75	25.50	26.50	1036200
2001-01-12	26.50	29.00	26.50	27.88	349100
2001-01-16	28.00	28.38	26.63	28.00	271800
2001-01-17	28.75	29.13	27.88	28.50	528700
2001-01-18	28.63	29.50	28.50	28.94	360000
2001-01-19	29.00	30.00	28.38	29.69	459200
2001-01-22	29.50	30.69	28.75	30.44	380700
2001-01-23	30.25	30.63	29.63	30.00	191500
2001-01-24	30.06	33.44	29.88	32.25	567400
2001-01-25	32.00	32.38	30.75	31.38	208400
2001-01-26	27.13	27.13	20.50	22.38	5003800
2001-01-29	22.37	23.37	22.37	22.60	1433700
2001-01-30	22.00	22.15	21.45	21.72	716600
2001-01-31	21.60	21.71	21.00	21.22	483700
2001-02-01	21.25	21.60	20.87	21.20	383600
2001-02-02	21.35	21.37	20.56	20.64	506200
2001-02-05	20.64	20.75	19.42	19.85	677000
2001-02-06	19.40	20.26	18.90	19.06	652200
2001-02-07	18.55	18.80	17.61	18.00	930200
2001-02-08	18.25	18.45	17.65	17.85	343700
2001-02-09	17.65	17.75	16.49	16.50	596500
2001-02-12	16.50	17.10	16.33	16.95	987100
2001-02-13	17.35	17.90	17.33	17.71	1028700
2001-02-14	17.75	18.25	17.27	18.00	1098400
2001-02-15	18.10	18.53	18.00	18.31	1183900
2001-02-16	18.15	18.15	17.00	17.49	511600
2001-02-20	17.30	18.20	16.90	17.45	603100
2001-02-21	17.60	17.80	17.20	17.22	682300
2001-02-22	17.00	18.10	16.95	17.75	1405100
2001-02-23	17.76	17.76	17.27	17.41	496300
2001-02-26	17.35	18.21	17.35	18.01	631300
2001-02-27	18.01	18.50	15.75	16.10	2109300
2001-02-28	15.85	15.95	14.81	15.30	859500
2001-03-01	15.30	15.40	14.90	15.02	510200
2001-03-02	14.99	15.38	14.75	15.18	387300
2001-03-05	15.25	15.61	15.25	15.25	590200
2001-03-06	15.35	17.00	15.30	16.65	898700
2001-03-07	16.50	16.70	15.75	16.01	394900
2001-03-08	15.94	16.15	15.25	16.10	405200
2001-03-09	15.95	15.95	14.94	15.01	469500
2001-03-12	15.00	15.00	14.25	14.48	497000
2001-03-13	14.50	14.65	14.00	14.00	597100
2001-03-14	14.00	14.70	13.90	14.55	570700
2001-03-15	14.65	14.88	14.59	14.85	384600
2001-03-16	14.75	14.83	13.85	13.99	410400
2001-03-19	14.20	14.40	13.93	14.28	589700
2001-03-20	14.38	14.60	14.01	14.10	230500
2001-03-21	14.10	14.10	13.93	14.00	356700
2001-03-22	14.00	14.01	13.08	13.27	297300
2001-03-23	13.40	13.99	13.40	13.70	226000
2001-03-26	13.90	14.39	13.55	13.90	650000
2001-03-27	13.80	14.17	13.69	14.00	364700
2001-03-28	13.75	13.80	13.10	13.16	312200
2001-03-29	13.16	13.93	13.14	13.81	446200
2001-03-30	13.71	13.76	12.50	12.90	369500
2001-04-02	12.80	13.04	12.20	12.20	337900
2001-04-03	12.30	12.30	12.00	12.00	275600
2001-04-04	12.00	12.00	11.10	11.20	295300
2001-04-05	11.55	11.65	11.12	11.35	506700
2001-04-06	11.45	11.45	10.90	11.00	284200
2001-04-09	10.90	11.10	10.50	10.50	319700
2001-04-10	10.60	11.50	10.50	11.37	607500
2001-04-11	11.50	12.20	11.50	11.95	563700
2001-04-12	11.95	12.89	11.90	12.88	424100
2001-04-16	12.25	12.70	12.25	12.60	355000
2001-04-17	12.25	12.46	12.00	12.10	173900
2001-04-18	12.50	14.09	12.50	13.76	531200
2001-04-19	13.60	15.45	13.45	15.45	657900
2001-04-20	15.45	15.45	14.80	15.00	319300
2001-04-23	14.70	15.00	14.27	14.72	362700
2001-04-24	14.70	15.45	14.30	14.96	590000
2001-04-25	14.90	15.55	14.60	15.27	266500
2001-04-26	15.27	15.99	15.21	15.67	271400
2001-04-27	16.00	16.10	15.90	15.95	204400
2001-04-30	16.05	17.00	16.00	16.43	288700
2001-05-01	16.44	17.15	16.15	16.95	287500
2001-05-02	17.00	17.52	16.95	17.20	273300
2001-05-03	17.05	17.10	16.65	16.66	167100
2001-05-04	16.66	16.95	16.30	16.85	195800
2001-05-07	17.00	17.65	17.00	17.47	124800
2001-05-08	17.80	17.80	16.41	16.51	290600
2001-05-09	16.45	16.53	16.05	16.31	266600
2001-05-10	16.55	17.40	16.50	17.00	265700
2001-05-11	17.20	17.20	16.98	17.00	148800
2001-05-14	17.00	17.08	16.70	17.07	175000
2001-05-15	17.08	17.10	16.80	17.00	83700
2001-05-16	17.00	17.10	16.80	17.04	135200
2001-05-17	16.95	17.75	16.94	17.54	309600
2001-05-18	17.65	18.18	17.60	17.78	331600
2001-05-21	18.00	18.00	17.60	17.85	344700
2001-05-22	18.00	18.00	17.65	17.75	412200
2001-05-23	18.00	18.00	16.94	16.94	370600
2001-05-24	17.05	17.44	17.05	17.10	312200
2001-05-25	17.20	17.51	17.10	17.33	172300
2001-05-29	17.34	17.34	16.80	16.88	282900
2001-05-30	16.80	16.80	15.90	15.95	638900
2001-05-31	16.20	16.42	16.16	16.20	186700
2001-06-01	16.20	16.55	15.90	16.45	229900
2001-06-04	16.45	16.45	16.06	16.35	180100
2001-06-05	19.50	19.87	18.90	19.86	1918500
2001-06-06	20.15	21.69	20.12	21.00	974300
2001-06-07	20.80	21.37	20.55	21.36	422800
2001-06-08	21.50	22.50	21.50	22.15	506700
2001-06-11	22.00	22.00	21.44	21.57	596500
2001-06-12	21.57	21.57	20.55	21.46	447400
2001-06-13	21.46	21.46	20.71	20.88	346100
2001-06-14	20.80	20.81	20.11	20.35	389400
2001-06-15	19.90	20.28	17.80	18.25	1291900
2001-06-18	18.65	19.10	18.36	19.00	446000
2001-06-19	19.00	19.60	18.16	18.35	289400
2001-06-20	18.35	18.99	18.30	18.99	323800
2001-06-21	19.00	19.32	18.76	19.26	255500
2001-06-22	19.50	19.75	19.00	19.70	318600
2001-06-25	19.70	20.04	19.15	20.04	259800
2001-06-26	20.00	21.00	20.00	21.00	315500
2001-06-27	21.00	21.30	20.35	20.60	215200
2001-06-28	20.65	21.49	20.65	21.32	263900
2001-06-29	21.55	23.00	20.85	22.93	1078000
2001-07-02	22.70	22.70	21.80	21.96	509200
2001-07-03	21.90	22.00	21.71	21.90	237700
2001-07-05	21.81	21.99	21.42	21.60	234200
2001-07-06	21.45	21.45	20.80	21.30	279300
2001-07-09	21.40	21.74	21.10	21.69	231300
2001-07-10	21.80	21.92	20.87	20.88	223500
2001-07-11	20.00	21.15	20.00	21.15	332100
2001-07-12	21.50	22.40	21.47	22.20	209400
2001-07-13	22.19	23.00	21.90	22.53	296200
2001-07-16	22.57	23.36	22.10	23.19	379800
2001-07-17	23.10	23.35	22.65	23.05	364300
2001-07-18	23.00	23.15	22.44	22.49	205800
2001-07-19	22.80	23.57	22.75	23.10	263900
2001-07-20	23.10	23.15	21.95	22.10	219800
2001-07-23	22.50	22.78	22.11	22.21	250900
2001-07-24	22.21	22.75	20.70	21.01	421700
2001-07-25	21.05	22.57	21.05	22.57	305500
2001-07-26	22.50	22.72	22.02	22.67	155300
2001-07-27	22.60	23.10	22.21	22.37	137500
2001-07-30	22.20	22.25	21.50	21.68	172400
2001-07-31	21.75	22.05	21.75	21.89	344400
2001-08-01	21.89	21.89	20.85	21.20	336100
2001-08-02	21.30	21.38	20.00	20.54	425700
2001-08-03	20.55	20.69	19.65	20.50	240300
2001-08-06	20.35	20.60	19.99	20.05	182800
2001-08-07	19.95	19.95	19.00	19.03	313800
2001-08-08	19.00	19.00	18.07	18.10	396400
2001-08-09	18.10	18.17	17.28	17.75	291800
2001-08-10	17.75	18.03	17.25	17.95	169300
2001-08-13	17.95	18.45	17.70	18.35	134300
2001-08-14	18.10	18.50	17.90	17.99	245200
2001-08-15	18.15	18.19	17.09	17.10	219500
2001-08-16	17.01	17.43	16.70	17.42	259800
2001-08-17	17.42	18.10	17.15	17.96	320300
2001-08-20	18.05	18.25	18.01	18.13	218200
2001-08-21	18.25	18.55	17.40	17.50	271000
2001-08-22	17.50	18.14	17.50	17.70	271000
2001-08-23	17.80	18.35	17.15	17.32	204400
2001-08-24	17.36	18.20	17.35	18.05	290400
2001-08-27	18.05	18.23	17.80	18.10	182400
2001-08-28	18.00	18.01	14.85	15.19	2022800
2001-08-29	15.19	15.60	14.65	14.77	821400
2001-08-30	14.75	14.75	14.00	14.31	564100
2001-08-31	14.35	14.70	14.05	14.49	402500
2001-09-04	14.60	14.60	14.16	14.21	228100
2001-09-05	14.15	14.15	13.15	13.65	329700
2001-09-06	13.60	13.79	13.50	13.55	238100
2001-09-07	13.55	13.56	12.50	12.83	336800
2001-09-10	12.73	12.90	12.50	12.60	259900
2001-09-17	12.35	12.39	11.70	11.76	227200
2001-09-18	11.75	11.95	11.00	11.20	387400
2001-09-19	11.20	11.94	10.90	11.65	321400
2001-09-20	11.55	11.55	10.90	10.90	470200
2001-09-21	10.65	12.10	10.52	11.68	731900
2001-09-24	12.00	12.15	11.65	12.15	596100
2001-09-25	12.15	12.20	11.74	11.83	363600
2001-09-26	11.80	12.00	11.60	11.65	320900
2001-09-27	11.60	11.65	11.05	11.28	309400
2001-09-28	11.20	11.90	11.20	11.60	354800
2001-10-01	11.50	11.51	11.15	11.29	279300
2001-10-02	11.25	11.46	11.10	11.36	304900
2001-10-03	11.40	11.69	11.30	11.50	752600
2001-10-04	11.69	12.10	11.45	11.64	674100
2001-10-05	11.45	12.15	11.35	12.00	227700
2001-10-08	11.85	12.05	11.72	11.91	187500
2001-10-09	11.89	11.89	11.50	11.74	193800
2001-10-10	11.73	12.10	11.70	12.09	173500
2001-10-11	12.34	13.50	12.34	13.39	328800
2001-10-12	13.40	13.40	12.66	13.29	192400
2001-10-15	13.25	13.26	12.75	12.75	151800
2001-10-16	12.85	12.94	12.40	12.60	174900
2001-10-17	12.73	12.73	12.05	12.30	191800
2001-10-18	12.25	12.40	12.00	12.34	210900
2001-10-19	12.30	12.40	12.18	12.36	184700
2001-10-22	12.35	12.70	12.32	12.51	192200
2001-10-23	12.51	12.93	12.50	12.62	195600
2001-10-24	12.59	12.75	12.34	12.55	366300
2001-10-25	12.56	13.05	12.49	13.04	263800
2001-10-26	13.04	13.24	12.90	13.19	228000
2001-10-29	13.10	13.10	12.38	12.39	232900
2001-10-30	12.00	12.01	10.75	11.10	1172500
2001-10-31	11.10	11.95	11.10	11.95	255400
2001-11-01	11.95	11.97	11.55	11.90	181600
2001-11-02	11.83	11.83	11.50	11.60	120000
2001-11-05	11.62	11.82	11.50	11.76	154500
2001-11-06	11.70	12.20	11.63	11.73	360700
2001-11-07	11.75	12.20	11.75	11.91	225700
2001-11-08	11.95	12.40	11.90	12.10	229400
2001-11-09	12.10	12.20	11.91	12.12	85000
2001-11-12	12.10	12.50	11.96	12.29	135800
2001-11-13	12.40	12.74	12.36	12.70	231700
2001-11-14	12.80	13.40	12.70	13.35	217900
2001-11-15	13.35	13.95	13.35	13.57	272000
2001-11-16	13.58	13.75	13.01	13.58	161000
2001-11-19	13.59	14.99	13.58	14.34	209800
2001-11-20	14.60	15.80	14.60	15.00	558100
2001-11-21	15.01	15.40	15.01	15.34	355300
2001-11-23	15.34	15.65	15.34	15.60	164900
2001-11-26	15.61	16.13	15.40	15.70	479200
2001-11-27	15.70	16.39	15.65	16.14	225500
2001-11-28	16.05	16.15	15.81	15.89	237100
2001-11-29	15.89	16.35	15.59	16.32	304500
2001-11-30	16.33	16.56	16.01	16.30	181500
2001-12-03	16.15	16.15	15.42	15.42	382400
2001-12-04	15.25	15.55	15.15	15.43	248700
2001-12-05	15.53	16.70	15.50	15.63	385100
2001-12-06	15.23	16.40	15.23	16.12	279300
2001-12-07	16.12	17.00	16.05	16.55	460700
2001-12-10	16.25	17.00	16.25	16.66	225500
2001-12-11	16.66	16.94	16.33	16.70	410000
2001-12-12	16.70	16.80	16.65	16.79	336200
2001-12-13	16.79	16.80	15.90	15.96	276300
2001-12-14	16.06	16.46	16.06	16.30	177400
2001-12-17	16.30	16.80	16.26	16.80	296300
2001-12-18	16.80	16.80	16.30	16.37	241700
2001-12-19	16.32	16.55	16.05	16.09	241300
2001-12-20	16.20	16.50	15.95	15.96	434700
2001-12-21	15.97	16.25	15.80	15.95	469600
2001-12-24	16.00	16.01	15.90	15.95	123700
2001-12-26	15.95	16.32	15.94	16.32	342600
2001-12-27	16.50	17.00	16.20	16.97	242200
2001-12-28	17.01	17.50	16.88	17.09	274800
2001-12-31	17.00	17.28	16.71	16.71	238000
2002-01-02	16.81	17.78	16.71	17.75	206500
2002-01-03	17.75	17.75	16.70	16.85	264300
2002-01-04	16.95	17.45	16.90	17.30	402200
2002-01-07	17.15	17.70	16.80	17.44	755700
2002-01-08	17.40	17.40	17.00	17.30	271500
2002-01-09	17.30	17.54	17.14	17.43	337900
2002-01-10	17.33	17.35	16.74	16.80	313000
2002-01-11	16.81	16.90	16.32	16.39	219300
2002-01-14	16.20	16.40	15.97	15.97	148900
2002-01-15	15.95	16.10	15.58	16.09	278500
2002-01-16	16.00	16.00	15.50	15.57	135700
2002-01-17	15.59	15.71	15.10	15.50	252000
2002-01-18	15.50	15.62	15.20	15.35	213000
2002-01-22	15.39	15.60	15.00	15.02	153700
2002-01-23	15.00	15.57	14.90	15.55	175200
2002-01-24	15.59	15.76	15.30	15.76	145300
2002-01-25	15.75	15.75	15.46	15.67	104000
2002-01-28	15.67	16.10	15.49	16.02	120100
2002-01-29	15.77	16.08	15.40	15.84	379800
2002-01-30	15.80	16.24	15.75	16.24	327200
2002-01-31	16.19	16.20	15.94	16.12	222900
2002-02-01	16.10	16.65	16.01	16.29	147700
2002-02-04	16.29	16.29	16.00	16.10	257800
2002-02-05	16.10	16.10	15.45	16.00	194400
2002-02-06	16.00	16.01	15.02	15.29	195700
2002-02-07	15.25	15.58	15.11	15.41	106000
2002-02-08	15.40	15.70	15.15	15.70	129700
2002-02-11	15.70	15.96	15.50	15.66	130100
2002-02-12	15.56	16.20	15.50	15.82	146100
2002-02-13	15.83	15.90	15.60	15.78	141000
2002-02-14	15.85	16.40	15.84	16.07	149000
2002-02-15	16.08	16.09	15.55	15.82	118900
2002-02-19	15.83	16.09	15.42	15.70	170300
2002-02-20	15.60	15.60	14.95	15.22	311100
2002-02-21	15.30	16.20	15.30	15.90	614200
2002-02-22	15.90	15.97	15.39	15.97	193200
2002-02-25	15.95	16.25	15.80	15.88	111100
2002-02-26	15.98	15.98	15.15	15.31	160000
2002-02-27	15.31	15.80	15.25	15.28	149300
2002-02-28	15.28	15.70	15.05	15.15	272500
2002-03-01	15.05	15.50	15.05	15.45	168700
2002-03-04	15.48	15.90	15.48	15.75	258500
2002-03-05	15.75	15.85	15.10	15.30	432100
2002-03-06	15.30	15.34	15.00	15.20	358900
2002-03-07	15.20	15.25	14.88	14.97	415200
2002-03-08	15.05	15.30	15.03	15.29	328900
2002-03-11	15.50	15.50	15.10	15.20	140300
2002-03-12	15.00	15.00	14.80	14.80	174900
2002-03-13	14.80	14.80	14.29	14.61	215000
2002-03-14	14.71	14.95	14.37	14.77	209200
2002-03-15	14.47	14.77	14.47	14.61	179300
2002-03-18	14.65	15.15	14.65	15.12	302000
2002-03-19	15.00	15.10	14.70	15.05	118800
2002-03-20	15.02	15.34	14.95	15.19	353600
2002-03-21	15.10	15.40	14.95	15.32	129900
2002-03-22	15.30	15.30	14.96	15.00	108100
2002-03-25	14.92	15.11	14.69	14.89	164600
2002-03-26	14.90	15.15	14.90	15.08	147600
2002-03-27	15.09	15.14	14.91	14.91	119000
2002-03-28	14.95	14.99	14.75	14.95	183500
2002-04-01	14.85	15.00	14.10	14.91	157500
2002-04-02	14.91	15.00	14.48	14.55	145400
2002-04-03	14.61	14.97	14.50	14.72	78400
2002-04-04	14.72	14.90	14.65	14.78	109200
2002-04-05	14.88	14.88	14.60	14.73	159000
2002-04-08	14.68	14.90	14.50	14.66	116100
2002-04-09	14.70	15.00	14.45	14.51	132900
2002-04-10	14.50	14.80	14.31	14.55	141100
2002-04-11	14.55	14.66	14.25	14.41	87000
2002-04-12	14.61	14.63	14.35	14.50	340700
2002-04-15	14.50	14.50	14.00	14.30	272700
2002-04-16	14.45	15.26	14.38	15.21	282400
2002-04-17	15.30	15.72	15.25	15.56	199300
2002-04-18	15.56	15.65	14.90	15.01	187900
2002-04-19	15.15	15.29	14.74	15.23	88900
2002-04-22	15.20	15.51	14.75	15.41	142600
2002-04-23	15.33	15.40	15.18	15.19	216800
2002-04-24	15.29	15.54	15.07	15.17	261200
2002-04-25	15.18	15.84	15.15	15.80	252200
2002-04-26	15.81	16.15	15.37	15.45	249900
2002-04-29	15.45	15.74	15.26	15.27	157400
2002-04-30	15.27	15.43	14.84	15.13	289100
2002-05-01	15.13	15.18	14.51	15.05	279200
2002-05-02	15.05	15.15	14.65	14.77	242500
2002-05-03	14.80	14.85	14.43	14.50	180900
2002-05-06	14.55	14.80	14.02	14.04	127400
2002-05-07	14.04	14.11	13.60	13.72	163500
2002-05-08	13.82	14.10	13.75	13.93	327000
2002-05-09	13.94	14.00	13.35	13.47	225100
2002-05-10	13.57	13.70	12.92	13.40	300900
2002-05-13	13.40	13.59	13.18	13.50	112300
2002-05-14	13.60	14.58	13.50	14.32	197800
2002-05-15	14.32	14.55	14.11	14.35	139000
2002-05-16	14.35	14.35	14.00	14.02	143800
2002-05-17	14.07	14.38	13.93	14.17	97700
2002-05-20	14.20	14.20	13.93	14.00	125000
2002-05-21	12.80	13.30	12.50	13.00	610700
2002-05-22	12.95	13.15	11.88	12.62	950000
2002-05-23	12.62	13.50	12.48	13.48	292300
2002-05-24	13.43	13.58	12.99	13.27	226900
2002-05-28	13.27	13.34	12.81	13.05	208700
2002-05-29	12.85	13.08	12.64	12.83	221600
2002-05-30	12.80	13.44	12.78	13.44	270200
2002-05-31	13.45	13.77	13.15	13.20	348700
2002-06-03	13.23	13.25	12.68	12.91	237900
2002-06-04	12.91	14.10	12.91	13.97	372700
2002-06-05	14.00	15.00	14.00	14.43	372900
2002-06-06	14.10	14.20	13.20	13.20	366900
2002-06-07	13.15	13.85	13.15	13.35	447200
2002-06-10	13.39	13.63	13.15	13.25	283800
2002-06-11	13.25	13.35	12.00	12.40	405600
2002-06-12	12.45	12.73	12.08	12.45	448200
2002-06-13	12.45	12.52	11.90	11.99	191100
2002-06-14	11.98	12.73	11.57	12.58	434700
2002-06-17	12.71	13.26	12.70	13.05	178200
2002-06-18	13.05	13.30	12.51	12.67	251700
2002-06-19	12.49	12.85	12.45	12.50	353300
2002-06-20	12.50	13.00	12.40	12.64	238100
2002-06-21	12.70	13.02	12.45	12.45	240600
2002-06-24	12.51	12.91	12.12	12.62	339500
2002-06-25	12.72	12.95	12.08	12.20	159400
2002-06-26	12.05	12.17	11.60	12.05	359600
2002-06-27	12.10	12.15	11.31	11.65	483100
2002-06-28	11.70	11.90	11.48	11.69	607800
2002-07-01	11.81	11.97	11.31	11.47	255200
2002-07-02	11.22	11.22	10.00	10.43	1341400
2002-07-03	10.40	10.49	10.09	10.40	494600
2002-07-05	10.40	10.95	10.05	10.86	115200
2002-07-08	10.76	11.11	10.55	10.70	404000
2002-07-09	10.60	11.23	10.46	10.56	334500
2002-07-10	10.76	11.08	10.40	10.41	173400
2002-07-11	10.41	10.90	10.00	10.47	292400
2002-07-12	10.50	11.00	10.40	10.67	123600
2002-07-15	10.42	10.92	9.99	10.80	248200
2002-07-16	10.75	10.88	10.07	10.22	154200
2002-07-17	10.33	10.50	9.85	9.99	408000
2002-07-18	10.00	10.20	9.85	9.90	396200
2002-07-19	9.86	10.06	9.50	9.85	312200
2002-07-22	9.70	9.85	9.30	9.50	392900
2002-07-23	9.50	9.51	8.75	8.89	289100
2002-07-24	8.84	9.50	8.25	9.44	593100
2002-07-25	9.40	9.65	8.90	9.30	226100
2002-07-26	9.30	9.40	8.93	9.30	164000
2002-07-29	9.50	9.95	9.38	9.85	344600
2002-07-30	9.85	10.20	9.63	10.03	223700
2002-07-31	9.98	10.00	9.63	9.65	191100
2002-08-01	9.60	9.90	9.50	9.65	139400
2002-08-02	9.75	9.75	9.00	9.04	171000
2002-08-05	8.98	8.98	8.75	8.85	137500
2002-08-06	8.95	9.40	8.95	9.22	204500
2002-08-07	9.30	9.52	9.00	9.30	270800
2002-08-08	9.20	10.01	9.20	10.00	165800
2002-08-09	10.00	10.00	9.55	9.77	124100
2002-08-12	9.72	9.80	9.48	9.80	75500
2002-08-13	9.78	9.78	9.17	9.18	169400
2002-08-14	9.18	9.33	9.00	9.30	207900
2002-08-15	9.50	9.80	9.35	9.40	361300
2002-08-16	9.40	10.65	9.40	10.64	150800
2002-08-19	10.60	10.90	10.37	10.71	72600
2002-08-20	10.70	10.71	10.15	10.50	206400
2002-08-21	10.60	10.60	10.10	10.36	152400
2002-08-22	10.40	10.75	10.10	10.71	132600
2002-08-23	10.70	10.70	10.21	10.22	187500
2002-08-26	10.25	10.97	10.15	10.95	100700
2002-08-27	10.00	11.10	9.45	10.46	436300
2002-08-28	10.30	10.80	10.30	10.51	445100
2002-08-29	10.48	10.75	10.22	10.55	202700
2002-08-30	10.55	10.58	10.30	10.30	245200
2002-09-03	10.25	10.25	9.51	9.80	268300
2002-09-04	9.81	10.20	9.78	10.20	301100
2002-09-05	10.15	10.17	9.50	9.51	344100
2002-09-06	9.70	10.24	9.58	10.24	208500
2002-09-09	10.24	10.40	9.89	10.40	103100
2002-09-10	10.40	10.56	10.40	10.55	203600
2002-09-11	10.55	10.96	10.55	10.85	133900
2002-09-12	10.75	10.80	10.35	10.50	96600
2002-09-13	10.47	10.65	10.28	10.52	125500
2002-09-16	10.50	10.52	10.10	10.21	165900
2002-09-17	10.29	10.55	10.17	10.25	191400
2002-09-18	10.20	10.30	9.89	10.00	102800
2002-09-19	9.90	10.01	9.77	9.94	255300
2002-09-20	9.94	10.03	9.75	10.03	245200
2002-09-23	10.03	10.09	9.57	9.61	115300
2002-09-24	9.46	9.75	9.05	9.29	276200
2002-09-25	9.25	9.40	8.90	8.90	295200
2002-09-26	9.00	9.50	8.98	9.50	109900
2002-09-27	9.44	9.44	8.93	8.99	148800
2002-09-30	8.99	9.39	8.71	9.16	161800
2002-10-01	9.20	9.65	8.84	9.60	157100
2002-10-02	9.53	9.54	8.55	9.00	256300
2002-10-03	9.00	9.20	8.75	8.88	117300
2002-10-04	8.90	9.02	8.00	8.85	281600
2002-10-07	8.82	9.00	8.61	9.00	125500
2002-10-08	9.00	9.10	8.94	9.02	188500
2002-10-09	9.00	9.08	8.50	8.59	196300
2002-10-10	8.85	9.04	8.69	8.95	274900
2002-10-11	9.35	9.60	9.35	9.60	139500
2002-10-14	9.55	9.72	9.45	9.57	104800
2002-10-15	9.68	10.02	9.67	9.75	135700
2002-10-16	9.75	9.75	9.01	9.02	81300
2002-10-17	9.25	9.85	9.23	9.85	236200
2002-10-18	9.85	9.99	9.60	9.71	100900
2002-10-21	9.67	10.01	9.50	9.56	184800
2002-10-22	9.30	9.50	9.14	9.20	108100
2002-10-23	9.20	9.64	9.20	9.64	193900
2002-10-24	9.67	9.89	9.64	9.66	116900
2002-10-25	9.64	10.01	9.57	10.01	80200
2002-10-28	10.01	10.01	9.65	9.81	163100
2002-10-29	9.75	10.25	9.68	10.25	140700
2002-10-30	10.24	10.49	9.90	10.26	167900
2002-10-31	10.22	10.92	10.21	10.87	158600
2002-11-01	10.77	11.35	10.65	11.12	189200
2002-11-04	11.52	12.30	11.51	12.17	222900
2002-11-05	12.10	12.10	11.50	11.76	202300
2002-11-06	11.76	12.20	11.53	12.20	148500
2002-11-07	11.85	11.99	11.20	11.20	205600
2002-11-08	11.01	11.17	10.54	10.86	168400
2002-11-11	10.83	10.83	10.34	10.73	99800
2002-11-12	10.53	10.83	10.45	10.81	127700
2002-11-13	10.79	10.95	10.49	10.53	236100
2002-11-14	10.63	11.30	10.63	11.30	150100
2002-11-15	11.22	11.80	11.15	11.80	162700
2002-11-18	11.83	11.83	10.98	10.99	174700
2002-11-19	10.95	11.30	10.80	11.24	207100
2002-11-20	11.20	11.90	11.15	11.90	254800
2002-11-21	11.90	13.17	11.86	13.11	255300
2002-11-22	13.01	13.30	12.85	13.27	271100
2002-11-25	13.20	14.10	13.20	13.84	258600
2002-11-26	13.80	15.20	13.65	14.96	1220100
2002-11-27	14.96	15.37	14.95	15.37	1250000
2002-11-29	15.25	15.30	14.96	15.11	110500
2002-12-02	15.15	15.75	15.15	15.26	405400
2002-12-03	15.25	15.25	14.58	14.61	450300
2002-12-04	14.45	14.68	14.20	14.54	248300
2002-12-05	14.44	14.44	13.81	13.99	266000
2002-12-06	13.99	14.30	13.95	14.30	136900
2002-12-09	14.10	14.18	13.30	13.30	167600
2002-12-10	13.50	14.05	13.40	13.99	214700
2002-12-11	13.89	14.31	13.63	14.12	132500
2002-12-12	14.10	14.75	13.94	14.45	153600
2002-12-13	14.35	14.35	13.80	13.94	98300
2002-12-16	13.90	14.40	13.88	14.40	149900
2002-12-17	14.30	14.56	14.20	14.55	221400
2002-12-18	14.80	14.90	14.29	14.39	173800
2002-12-19	14.35	14.56	14.10	14.40	207100
2002-12-20	14.50	14.50	14.15	14.30	256900
2002-12-23	13.85	14.30	13.80	14.03	288700
2002-12-24	13.99	13.99	13.60	13.82	107500
2002-12-26	13.83	13.98	13.68	13.84	125300
2002-12-27	13.79	13.79	13.43	13.51	138900
2002-12-30	13.48	13.51	12.90	13.18	286900
2002-12-31	13.15	13.68	13.15	13.25	292200
2003-01-02	13.40	13.75	13.20	13.58	154800
2003-01-03	13.59	13.77	13.40	13.58	130800
2003-01-06	13.55	13.73	13.50	13.61	114300
2003-01-07	13.51	14.15	13.51	13.95	244300
2003-01-08	13.93	14.06	13.65	13.70	148200
2003-01-09	13.77	14.05	13.53	13.74	86400
2003-01-10	13.74	14.06	13.56	13.97	119900
2003-01-13	13.99	14.14	13.45	13.45	123600
2003-01-14	13.35	13.75	13.35	13.75	132700
2003-01-15	13.70	13.80	13.06	13.26	165100
2003-01-16	13.25	13.55	13.10	13.30	102400
2003-01-17	13.25	13.27	12.88	12.98	268900
2003-01-21	12.96	13.00	12.71	12.87	117000
2003-01-22	12.85	13.08	12.85	13.06	172700
2003-01-23	13.14	13.36	13.06	13.36	213900
2003-01-24	13.30	13.30	13.02	13.05	180300
2003-01-27	13.00	13.13	12.30	12.43	371300
2003-01-28	12.53	12.84	12.30	12.84	134000
2003-01-29	12.84	12.84	12.35	12.64	169000
2003-01-30	12.80	12.90	12.28	12.46	228000
2003-01-31	12.45	12.90	12.36	12.85	167200
2003-02-03	12.92	13.09	12.55	12.61	143400
2003-02-04	12.79	12.80	12.43	12.57	109300
2003-02-05	12.57	12.89	12.57	12.66	228100
2003-02-06	12.60	12.90	12.50	12.77	216600
2003-02-07	12.81	12.91	12.52	12.64	145500
2003-02-10	12.60	13.12	12.60	13.12	317100
2003-02-11	13.10	13.25	13.00	13.13	273900
2003-02-12	13.10	13.23	12.95	13.04	540500
2003-02-13	13.05	13.05	10.30	11.55	1645900
2003-02-14	11.50	12.11	11.46	12.00	237100
2003-02-18	12.00	12.00	11.73	11.86	201400
2003-02-19	11.94	11.94	11.26	11.52	289000
2003-02-20	11.53	11.58	11.40	11.49	110600
2003-02-21	11.58	11.65	11.12	11.55	174400
2003-02-24	11.55	11.55	11.06	11.33	189200
2003-02-25	11.33	11.33	10.50	10.80	676900
2003-02-26	10.90	10.90	10.52	10.72	325500
2003-02-27	10.72	10.75	10.50	10.75	246600
2003-02-28	10.70	10.73	10.44	10.44	210000
2003-03-03	10.47	10.65	10.33	10.49	126300
2003-03-04	10.49	10.49	9.75	10.00	257600
2003-03-05	10.10	10.20	9.80	9.92	200100
2003-03-06	9.82	9.90	9.30	9.60	517200
2003-03-07	9.50	9.64	9.40	9.60	156000
2003-03-10	9.50	9.50	9.20	9.20	208400
2003-03-11	9.20	9.30	9.06	9.06	235500
2003-03-12	9.00	9.58	9.00	9.38	160300
2003-03-13	9.48	10.01	9.45	10.01	196400
2003-03-14	9.92	10.00	9.65	9.67	131000
2003-03-17	9.61	10.45	9.61	10.45	196800
2003-03-18	10.65	10.65	10.20	10.41	106900
2003-03-19	10.50	10.50	10.10	10.38	84100
2003-03-20	10.18	10.60	10.04	10.46	86000
2003-03-21	10.63	10.87	10.46	10.85	183300
2003-03-24	10.78	10.78	10.17	10.40	127100
2003-03-25	10.40	10.69	10.37	10.62	119900
2003-03-26	10.57	10.62	10.15	10.20	150500
2003-03-27	10.20	10.35	10.02	10.30	113300
2003-03-28	10.25	10.90	10.24	10.64	110300
2003-03-31	10.54	10.62	10.01	10.33	148300
2003-04-01	10.33	10.61	10.14	10.54	72500
2003-04-02	10.89	10.90	10.73	10.75	123300
2003-04-03	10.80	10.99	10.62	10.69	78300
2003-04-04	10.70	10.73	10.55	10.64	53700
2003-04-07	10.84	11.04	10.73	10.76	67500
2003-04-08	10.60	10.65	10.29	10.47	76700
2003-04-09	10.56	10.94	10.48	10.59	99800
2003-04-10	10.69	10.70	10.35	10.45	197400
2003-04-11	10.55	10.60	10.11	10.28	81100
2003-04-14	10.28	10.59	10.25	10.59	109300
2003-04-15	10.57	10.77	10.42	10.70	786600
2003-04-16	10.72	10.91	10.55	10.62	87300
2003-04-17	10.73	10.77	10.58	10.70	88200
2003-04-21	10.70	10.70	10.52	10.55	112500
2003-04-22	10.55	10.70	10.40	10.57	194300
2003-04-23	10.62	10.72	10.45	10.70	78500
2003-04-24	10.66	11.00	10.62	10.92	104600
2003-04-25	10.85	10.86	10.30	10.35	59700
2003-04-28	10.45	10.73	10.45	10.52	110100
2003-04-29	10.52	10.86	10.52	10.76	163200
2003-04-30	10.74	11.20	10.74	11.04	154600
2003-05-01	10.94	11.04	10.70	10.81	156600
2003-05-02	10.80	11.20	10.80	11.06	132000
2003-05-05	10.96	11.05	10.90	10.99	77100
2003-05-06	10.99	11.52	10.95	11.52	361100
2003-05-07	11.42	12.37	11.42	12.21	300600
2003-05-08	12.15	12.35	11.94	12.20	209800
2003-05-09	12.30	12.62	12.28	12.55	105000
2003-05-12	12.45	12.74	12.43	12.60	54800
2003-05-13	12.52	12.98	12.44	12.75	138700
2003-05-14	12.78	12.91	12.70	12.88	119200
2003-05-15	12.89	13.00	12.60	12.84	106100
2003-05-16	12.72	12.85	12.40	12.40	113500
2003-05-19	12.31	12.45	11.64	12.10	69400
2003-05-20	12.17	12.31	11.95	12.17	112400
2003-05-21	12.15	12.40	12.10	12.24	103300
2003-05-22	12.20	12.47	12.16	12.32	80600
2003-05-23	12.35	12.53	12.18	12.43	46900
2003-05-27	12.37	12.80	12.29	12.69	91300
2003-05-28	12.89	13.45	12.89	13.13	95100
2003-05-29	13.03	14.30	13.00	13.66	365400
2003-05-30	13.96	14.15	13.86	13.97	265300
2003-06-02	13.98	14.36	13.70	13.96	240500
2003-06-03	16.50	16.95	16.15	16.21	1427500
2003-06-04	16.15	17.80	16.07	17.80	1290100
2003-06-05	17.75	18.25	17.44	17.55	1025800
2003-06-06	17.70	17.71	16.35	16.90	754000
2003-06-09	16.87	16.87	16.29	16.84	310000
2003-06-10	17.00	17.05	16.63	16.98	191100
2003-06-11	16.98	17.75	16.75	17.68	268500
2003-06-12	17.55	17.64	17.18	17.38	239200
2003-06-13	17.45	17.55	16.80	17.20	147700
2003-06-16	17.45	18.08	17.41	17.87	365500
2003-06-17	17.90	17.92	17.15	17.48	208900
2003-06-18	17.47	17.47	17.02	17.26	191500
2003-06-19	17.21	17.34	16.44	16.55	252900
2003-06-20	16.56	16.56	15.87	16.02	502400
2003-06-23	16.01	16.05	15.35	15.95	238600
2003-06-24	15.80	16.45	15.80	16.18	187800
2003-06-25	16.18	16.67	16.12	16.48	184200
2003-06-26	16.49	16.79	16.30	16.58	160100
2003-06-27	16.70	17.20	16.70	16.79	191500
2003-06-30	16.94	16.95	16.30	16.30	240100
2003-07-01	16.31	17.10	16.00	17.00	264300
2003-07-02	17.25	17.40	16.80	17.37	194800
2003-07-03	17.27	17.45	17.03	17.08	102600
2003-07-07	17.33	17.60	17.30	17.39	240400
2003-07-08	16.95	17.72	16.95	17.62	243100
2003-07-09	17.68	17.73	17.29	17.48	222900
2003-07-10	17.30	17.74	17.15	17.40	232800
2003-07-11	17.41	17.91	17.39	17.85	210600
2003-07-14	18.00	18.10	17.75	17.92	166700
2003-07-15	18.00	18.17	17.75	17.81	290100
2003-07-16	17.82	17.90	17.35	17.81	251600
2003-07-17	17.65	17.65	16.99	17.05	248600
2003-07-18	17.12	17.72	17.12	17.66	293900
2003-07-21	17.65	17.65	16.80	16.89	291600
2003-07-22	16.94	17.49	16.77	17.48	167800
2003-07-23	17.60	17.60	16.90	17.18	111000
2003-07-24	17.18	17.20	16.90	16.93	302000
2003-07-25	16.98	17.00	16.54	16.69	239300
2003-07-28	16.60	17.06	16.56	16.97	193600
2003-07-29	16.98	16.98	16.55	16.60	198200
2003-07-30	16.80	16.80	16.50	16.60	321400
2003-07-31	16.75	17.29	16.65	17.01	238500
2003-08-01	16.95	17.20	16.60	16.75	254400
2003-08-04	16.95	17.16	16.73	17.01	221200
2003-08-05	17.02	17.02	16.20	16.43	510000
2003-08-06	16.43	16.87	16.10	16.79	299300
2003-08-07	16.94	17.04	16.70	16.86	228900
2003-08-08	16.93	17.05	16.80	16.89	73300
2003-08-11	16.75	17.11	16.75	17.00	127900
2003-08-12	17.15	17.36	16.95	17.36	146000
2003-08-13	17.50	17.85	17.50	17.55	221200
2003-08-14	17.60	17.90	17.55	17.85	130900
2003-08-15	17.95	18.11	17.88	17.94	123600
2003-08-18	18.00	18.76	18.00	18.68	387300
2003-08-19	18.75	18.82	18.60	18.74	340800
2003-08-20	18.67	18.68	18.40	18.65	250900
2003-08-21	18.90	18.93	18.75	18.76	185800
2003-08-22	18.90	18.95	18.45	18.65	245400
2003-08-25	18.69	18.94	18.51	18.61	251300
2003-08-26	19.51	22.15	19.00	22.15	2644600
2003-08-27	22.10	22.11	21.05	21.74	1019500
2003-08-28	21.62	22.41	21.60	22.41	1081600
2003-08-29	22.35	22.78	22.01	22.65	322400
2003-09-02	22.80	23.79	22.40	23.70	872000
2003-09-03	23.70	23.80	23.23	23.25	886100
2003-09-04	22.60	22.89	21.89	22.71	432200
2003-09-05	22.65	22.65	21.98	22.18	358100
2003-09-08	21.95	22.40	21.90	22.32	297600
2003-09-09	22.10	22.12	21.22	21.50	538600
2003-09-10	21.10	21.15	20.30	20.33	599500
2003-09-11	20.35	20.85	20.19	20.50	645900
2003-09-12	20.50	20.90	20.30	20.86	457400
2003-09-15	20.95	21.40	20.76	20.92	285200
2003-09-16	21.00	21.34	20.95	21.21	290400
2003-09-17	21.38	21.38	20.95	21.05	209500
2003-09-18	20.75	21.20	20.70	20.96	433500
2003-09-19	21.05	21.74	20.95	21.60	366200
2003-09-22	21.50	21.60	20.91	21.37	332900
2003-09-23	21.30	21.85	21.03	21.27	348100
2003-09-24	21.10	21.32	20.42	20.56	241000
2003-09-25	20.60	20.68	19.65	19.93	288200
2003-09-26	19.83	20.04	19.16	19.26	343000
2003-09-29	19.26	19.94	19.06	19.90	452100
2003-09-30	19.90	21.00	19.80	20.39	780700
2003-10-01	20.43	21.49	20.40	21.27	561300
2003-10-02	21.40	22.15	21.26	21.95	443100
2003-10-03	21.95	22.71	21.90	22.71	411800
2003-10-06	23.11	23.20	22.87	23.00	270400
2003-10-07	22.70	22.84	22.41	22.72	270100
2003-10-08	22.70	22.70	22.30	22.30	234100
2003-10-09	22.42	22.85	22.24	22.38	218100
2003-10-10	22.40	22.44	21.74	22.10	199300
2003-10-13	22.23	23.18	22.23	23.18	230500
2003-10-14	23.10	23.15	22.66	22.70	196100
2003-10-15	22.95	23.25	22.44	22.52	198700
2003-10-16	22.40	22.82	22.35	22.80	176100
2003-10-17	23.00	23.25	21.63	21.95	311700
2003-10-20	21.95	22.20	21.91	22.00	204500
2003-10-21	22.00	22.25	21.86	22.18	237300
2003-10-22	22.05	22.14	21.42	21.42	365700
2003-10-23	21.24	21.55	20.82	21.17	731700
2003-10-24	21.15	21.16	20.66	20.98	168500
2003-10-27	21.05	21.40	20.83	21.22	188600
2003-10-28	21.22	22.20	21.22	22.20	260200
2003-10-29	22.10	22.37	21.70	22.10	206700
2003-10-30	22.25	22.33	21.50	21.83	234000
2003-10-31	21.86	21.99	21.43	21.61	301400
2003-11-03	21.60	22.87	21.60	22.85	262400
2003-11-04	22.60	23.54	22.45	23.52	344300
2003-11-05	23.52	23.65	22.69	22.80	244800
2003-11-06	22.90	25.03	22.89	24.61	949000
2003-11-07	24.86	24.95	24.19	24.60	464000
2003-11-10	24.50	24.50	23.35	23.45	406400
2003-11-11	23.45	23.60	23.07	23.20	142700
2003-11-12	23.30	23.40	23.11	23.25	289700
2003-11-13	23.25	23.36	22.85	23.21	112400
2003-11-14	23.25	23.45	22.30	22.40	170500
2003-11-17	22.10	22.37	21.59	22.37	319700
2003-11-18	22.52	22.95	22.00	22.04	330100
2003-11-19	22.12	23.35	22.06	23.22	381300
2003-11-20	23.15	23.92	23.15	23.50	412100
2003-11-21	23.78	24.41	23.78	24.12	360600
2003-11-24	24.00	25.07	24.00	25.07	534800
2003-11-25	26.00	26.63	25.10	25.18	1176100
2003-11-26	25.19	25.68	25.03	25.37	427600
2003-11-28	25.20	25.86	25.14	25.35	216500
2003-12-01	25.40	26.00	25.40	25.76	501900
2003-12-02	26.06	26.06	25.65	25.75	473600
2003-12-03	25.95	25.97	25.48	25.62	391300
2003-12-04	25.50	26.06	25.41	25.88	431900
2003-12-05	25.90	26.12	25.87	26.01	361400
2003-12-08	25.90	26.36	25.86	26.30	406400
2003-12-09	26.65	27.15	25.40	26.00	667500
2003-12-10	26.00	26.13	25.19	25.36	396200
2003-12-11	25.36	25.86	25.33	25.86	441800
2003-12-12	25.95	25.99	25.49	25.80	243400
2003-12-15	26.10	26.40	25.30	25.30	256900
2003-12-16	25.45	26.02	24.96	25.77	230400
2003-12-17	25.70	26.10	25.40	25.94	184800
2003-12-18	26.02	26.60	25.91	26.60	282400
2003-12-19	26.60	26.81	26.32	26.39	317900
2003-12-22	26.39	26.50	25.64	26.05	250200
2003-12-23	26.05	26.31	25.77	25.87	282900
2003-12-24	25.95	26.10	25.70	26.06	106100
2003-12-26	25.96	26.40	25.96	26.27	38200
2003-12-29	26.20	26.72	26.17	26.36	271200
2003-12-30	26.70	27.36	26.60	26.91	357600
2003-12-31	27.00	27.30	26.82	26.82	362700
2004-01-02	26.90	27.25	26.65	26.76	350400
2004-01-05	26.96	27.58	26.96	27.52	446000
2004-01-06	27.53	27.53	27.03	27.31	277800
2004-01-07	27.35	28.09	27.12	27.89	218800
2004-01-08	28.00	28.00	27.21	27.21	192000
2004-01-09	27.20	27.96	27.07	27.62	343600
2004-01-12	27.50	27.70	27.46	27.65	177400
2004-01-13	27.66	27.68	26.40	26.99	287000
2004-01-14	27.03	27.75	27.02	27.60	251600
2004-01-15	27.90	27.98	27.18	27.95	192800
2004-01-16	28.00	29.51	27.69	29.35	455600
2004-01-20	29.60	29.80	28.71	29.16	429300
2004-01-21	29.20	29.34	28.68	28.82	257200
2004-01-22	28.85	29.00	28.24	28.27	354700
2004-01-23	28.45	28.50	27.72	28.05	195000
2004-01-26	28.05	28.05	27.13	27.33	304700
2004-01-27	27.30	27.61	26.96	27.55	190300
2004-01-28	27.57	27.83	25.87	25.90	267100
2004-01-29	26.50	26.63	24.50	25.48	861400
2004-01-30	25.78	26.10	25.32	25.87	304900
2004-02-02	25.80	26.24	25.50	26.00	272300
2004-02-03	25.80	26.46	25.75	26.15	282100
2004-02-04	26.05	26.07	25.17	25.25	365600
2004-02-05	25.34	25.72	25.20	25.22	315600
2004-02-06	25.28	26.47	25.28	26.38	171100
2004-02-09	25.75	26.26	25.52	26.05	257200
2004-02-10	25.80	26.19	25.65	25.83	181700
2004-02-11	25.85	26.00	25.00	25.04	497600
2004-02-12	25.12	25.25	23.09	23.20	834600
2004-02-13	23.40	23.82	23.01	23.15	719800
2004-02-17	23.25	24.16	23.25	23.95	556200
2004-02-18	23.95	24.03	23.48	23.48	209100
2004-02-19	23.78	24.05	22.97	22.97	222700
2004-02-20	23.50	23.57	22.25	22.40	486900
2004-02-23	22.80	23.20	22.52	22.83	534800
2004-02-24	23.55	26.11	23.35	25.13	1987300
2004-02-25	25.50	26.05	25.37	25.53	702100
2004-02-26	25.63	26.65	25.61	26.36	472600
2004-02-27	26.56	26.72	25.92	25.92	297700
2004-03-01	26.10	27.18	26.06	27.12	478800
2004-03-02	27.05	27.15	26.21	26.25	265600
2004-03-03	25.85	25.96	25.60	25.67	413100
2004-03-04	26.09	27.34	25.83	27.04	407600
2004-03-05	26.84	27.70	26.84	27.02	324800
2004-03-08	27.80	27.80	26.62	26.74	320800
2004-03-09	26.99	27.09	26.61	26.93	320200
2004-03-10	27.00	27.09	25.75	25.80	569100
2004-03-11	25.50	26.00	25.06	25.28	587600
2004-03-12	25.30	25.70	25.17	25.65	354600
2004-03-15	25.35	25.62	24.85	24.97	304400
2004-03-16	25.05	25.45	24.83	25.25	345400
2004-03-17	25.35	25.94	25.28	25.79	171400
2004-03-18	25.60	25.60	24.59	25.01	541900
2004-03-19	25.01	25.30	24.75	24.91	172100
2004-03-22	24.61	24.75	24.00	24.41	281700
2004-03-23	24.58	24.88	24.40	24.72	333700
2004-03-24	24.82	25.00	24.59	24.59	281900
2004-03-25	24.65	24.97	24.49	24.94	267800
2004-03-26	25.02	25.49	24.84	25.16	322700
2004-03-29	25.86	26.65	25.72	26.36	409600
2004-03-30	26.36	26.70	25.91	26.60	290300
2004-03-31	26.60	26.83	26.26	26.52	313600
2004-04-01	26.52	27.06	26.06	27.06	355600
2004-04-02	27.06	27.48	26.45	26.64	326700
2004-04-05	26.84	27.03	26.79	27.00	280900
2004-04-06	26.75	26.89	26.30	26.49	362200
2004-04-07	26.40	26.94	26.10	26.74	237000
2004-04-08	27.00	27.00	26.40	26.45	256500
2004-04-12	26.40	26.50	25.55	25.65	482800
2004-04-13	26.15	26.18	25.41	25.44	367800
2004-04-14	25.34	26.00	25.12	25.60	365000
2004-04-15	25.70	25.95	24.65	25.18	240600
2004-04-16	25.10	25.29	24.96	25.16	157100
2004-04-19	25.06	25.39	24.91	25.20	241800
2004-04-20	25.45	25.50	24.63	24.63	218100
2004-04-21	24.73	25.25	24.71	25.08	188000
2004-04-22	25.05	26.25	25.05	26.14	255400
2004-04-23	26.05	26.05	25.40	25.73	155200
2004-04-26	25.70	26.11	25.60	25.64	180200
2004-04-27	25.80	26.45	25.31	25.56	241400
2004-04-28	25.44	25.44	24.79	24.81	314000
2004-04-29	24.81	25.53	24.00	24.25	278400
2004-04-30	24.47	24.47	23.46	23.58	256600
2004-05-03	23.58	24.02	23.18	23.87	458900
2004-05-04	23.82	23.90	23.24	23.70	333900
2004-05-05	23.65	24.15	23.19	23.19	428000
2004-05-06	23.20	23.20	22.66	22.99	455100
2004-05-07	22.90	23.07	21.80	21.98	445900
2004-05-10	21.98	22.08	21.02	21.30	387300
2004-05-11	21.80	22.00	20.85	21.55	627200
2004-05-12	21.55	21.94	20.74	21.88	387200
2004-05-13	21.78	22.23	21.41	21.67	372800
2004-05-14	21.90	22.70	21.85	22.41	438800
2004-05-17	22.05	22.05	21.18	21.60	279800
2004-05-18	21.85	22.00	21.53	21.90	403600
2004-05-19	22.15	22.50	21.79	21.82	436400
2004-05-20	22.80	23.10	21.90	22.43	609400
2004-05-21	22.58	22.87	22.40	22.64	402400
2004-05-24	22.75	23.23	22.57	23.08	333900
2004-05-25	24.20	25.07	23.55	24.96	1442000
2004-05-26	25.00	25.00	24.21	24.57	419800
2004-05-27	24.82	25.25	24.73	24.96	365200
2004-05-28	24.96	24.96	24.21	24.69	496200
2004-06-01	24.65	25.29	24.58	25.12	346000
2004-06-02	25.37	25.50	24.86	24.94	423300
2004-06-03	24.80	24.88	24.30	24.43	297100
2004-06-04	24.68	24.90	24.31	24.58	140500
2004-06-07	24.88	25.40	24.66	25.39	200800
2004-06-08	25.24	25.45	24.99	25.42	136500
2004-06-09	25.30	25.56	24.64	24.81	187800
2004-06-10	24.96	25.26	24.94	25.19	221000
2004-06-14	25.15	25.30	24.64	24.64	290100
2004-06-15	24.92	25.19	24.72	24.95	216900
2004-06-16	25.05	25.18	24.70	24.91	195600
2004-06-17	24.88	25.29	24.85	25.29	338300
2004-06-18	25.29	25.40	24.99	25.19	429400
2004-06-21	25.25	25.40	24.87	25.18	223800
2004-06-22	25.18	26.27	24.84	26.27	424500
2004-06-23	26.27	27.60	26.27	27.40	961000
2004-06-24	27.55	27.97	27.21	27.32	1018200
2004-06-25	27.33	27.79	27.29	27.53	622400
2004-06-28	27.54	27.69	26.90	27.16	316300
2004-06-29	27.00	27.72	26.94	27.65	476800
2004-06-30	27.53	28.00	27.39	28.00	326000
2004-07-01	27.78	28.00	27.41	27.51	302800
2004-07-02	27.40	27.75	27.13	27.60	324400
2004-07-06	27.35	27.40	26.31	26.67	252800
2004-07-07	26.92	27.29	26.60	26.98	290000
2004-07-08	26.73	26.80	26.27	26.30	356000
2004-07-09	26.30	26.69	26.28	26.34	140100
2004-07-12	26.35	26.74	25.51	26.58	372300
2004-07-13	26.28	26.47	25.80	25.93	251800
2004-07-14	25.93	26.23	25.61	25.78	213300
2004-07-15	25.88	26.35	25.70	26.01	230100
2004-07-16	26.26	26.46	25.75	25.80	245200
2004-07-19	25.70	26.06	25.42	25.89	302500
2004-07-20	25.98	26.11	25.59	26.11	210400
2004-07-21	26.20	26.55	25.29	25.42	258100
2004-07-22	25.42	26.10	25.38	25.90	266100
2004-07-23	25.70	25.78	25.11	25.42	222300
2004-07-26	25.36	25.70	24.64	24.87	248100
2004-07-27	24.97	26.08	24.96	25.95	293600
2004-07-28	25.85	26.34	25.51	25.96	193600
2004-07-29	26.21	27.15	26.12	27.06	258600
2004-07-30	26.86	27.30	26.82	26.94	222100
2004-08-02	26.94	27.68	26.80	27.37	390800
2004-08-03	27.27	27.35	26.67	26.70	294600
2004-08-04	26.55	26.80	25.85	26.70	263300
2004-08-05	26.58	26.69	25.85	25.85	209900
2004-08-06	25.75	26.04	25.05	25.16	265300
2004-08-09	25.17	25.25	24.81	24.82	304300
2004-08-10	25.02	25.31	24.85	25.31	368200
2004-08-11	25.08	25.08	24.45	24.70	286900
2004-08-12	24.60	24.73	23.90	24.29	365500
2004-08-13	24.59	24.67	24.17	24.28	235900
2004-08-16	24.38	25.17	24.32	24.93	185600
2004-08-17	25.00	25.65	24.94	25.25	156800
2004-08-18	25.00	25.03	24.30	24.91	369600
2004-08-19	24.91	25.30	24.55	25.05	290800
2004-08-20	25.20	25.50	25.02	25.14	355400
2004-08-23	25.20	25.41	24.93	25.10	201000
2004-08-24	25.35	25.84	25.23	25.63	243500
2004-08-25	25.73	26.40	25.72	26.18	294700
2004-08-26	26.18	26.60	25.90	26.12	375500
2004-08-27	26.17	26.17	25.84	25.95	261000
2004-08-30	25.95	26.55	25.63	25.88	450400
2004-08-31	25.63	25.72	25.19	25.72	1017100
2004-09-01	25.60	25.88	25.15	25.52	424200
2004-09-02	25.52	26.96	25.51	26.89	347800
2004-09-03	26.89	26.99	26.29	26.49	217200
2004-09-07	26.59	27.48	26.58	27.39	362100
2004-09-08	27.39	27.61	26.92	26.96	259100
2004-09-09	27.16	28.51	27.16	28.32	476600
2004-09-10	28.32	28.32	27.93	28.24	232700
2004-09-13	28.30	28.85	28.21	28.77	226900
2004-09-14	28.65	28.82	28.41	28.76	279200
2004-09-15	28.75	28.88	28.45	28.71	443800
2004-09-16	28.91	28.91	27.86	28.25	369600
2004-09-17	28.50	28.50	27.80	27.99	353700
2004-09-20	27.90	28.05	27.36	27.46	331500
2004-09-21	27.70	28.66	27.54	28.62	229300
2004-09-22	28.37	28.65	28.15	28.39	361000
2004-09-23	28.24	28.24	27.59	27.75	236900
2004-09-24	27.85	28.25	27.70	28.15	252800
2004-09-27	27.90	27.90	27.22	27.57	181500
2004-09-28	27.65	28.10	27.52	28.00	242400
2004-09-29	28.00	28.19	27.86	28.03	224500
2004-09-30	28.04	28.45	27.90	28.39	265700
2004-10-01	28.64	28.84	28.48	28.75	357100
2004-10-04	28.85	28.86	27.90	27.98	369600
2004-10-05	27.98	28.04	27.25	27.26	351900
2004-10-06	27.30	28.41	27.02	28.41	439600
2004-10-07	28.26	29.00	28.10	28.22	415300
2004-10-08	28.00	28.48	28.00	28.40	252900
2004-10-11	28.20	28.48	28.11	28.34	168100
2004-10-12	28.14	28.20	27.51	28.12	255200
2004-10-13	28.27	28.37	27.39	27.55	209100
2004-10-14	27.90	29.66	27.41	29.66	1053200
2004-10-15	29.98	30.56	29.93	30.47	1158300
2004-10-18	30.47	31.00	30.20	30.76	554600
2004-10-19	30.75	31.62	30.25	30.35	494700
2004-10-20	30.25	30.64	29.74	30.42	517400
2004-10-21	30.62	32.50	30.61	32.10	1537600
2004-10-22	32.10	32.30	31.85	32.21	1025900
2004-10-25	32.21	32.31	31.87	32.31	751100
2004-10-26	32.34	33.14	32.25	32.90	942600
2004-10-27	32.50	33.04	32.45	33.04	618200
2004-10-28	33.04	33.15	32.63	32.87	408700
2004-10-29	32.50	32.90	32.50	32.65	273700
2004-11-01	32.82	33.38	32.80	33.34	489100
2004-11-02	33.54	34.12	32.81	32.95	599100
2004-11-03	33.45	34.14	33.45	34.04	739800
2004-11-04	34.30	34.35	33.60	34.03	421000
2004-11-05	34.35	34.38	33.71	33.90	314400
2004-11-08	34.20	34.24	33.64	33.71	326000
2004-11-09	33.52	34.30	33.52	33.69	367600
2004-11-10	33.74	34.10	33.71	33.79	302800
2004-11-11	33.80	34.00	33.61	33.70	188400
2004-11-12	33.70	34.09	33.49	33.83	403000
2004-11-15	34.05	35.50	33.89	35.39	650800
2004-11-16	35.35	36.09	35.10	35.31	553500
2004-11-17	35.42	36.00	34.58	34.84	295100
2004-11-18	34.84	35.01	33.91	34.13	367100
2004-11-19	34.14	34.14	33.04	33.50	409500
2004-11-22	33.15	34.67	33.15	34.64	490200
2004-11-23	28.50	31.24	28.49	29.80	6841600
2004-11-24	29.80	30.01	29.25	29.87	1311700
2004-11-26	29.80	29.86	29.45	29.62	411700
2004-11-29	29.40	29.62	28.25	28.40	1565100
2004-11-30	28.30	29.49	28.22	29.14	1188100
2004-12-01	29.17	29.53	29.05	29.40	1128200
2004-12-02	29.40	30.25	29.30	30.16	834200
2004-12-03	30.18	30.60	29.93	30.12	685800
2004-12-06	30.00	30.38	29.50	30.12	569500
2004-12-07	30.11	30.30	29.60	30.17	726200
2004-12-08	30.00	30.09	29.14	29.50	509500
2004-12-09	29.25	29.93	29.13	29.76	402600
2004-12-10	30.59	30.59	29.40	30.06	440400
2004-12-13	30.11	30.21	29.80	29.92	463000
2004-12-14	29.90	30.37	29.67	30.28	368300
2004-12-15	30.15	31.49	30.10	31.40	742200
2004-12-16	31.40	31.40	30.60	30.64	390900
2004-12-17	30.60	30.66	29.96	29.98	646900
2004-12-20	29.93	30.54	29.93	30.10	380600
2004-12-21	30.11	30.53	29.85	30.34	240900
2004-12-22	30.17	30.57	30.00	30.27	244300
2004-12-23	30.27	30.38	30.00	30.18	140400
2004-12-27	30.23	30.34	29.72	29.81	427300
2004-12-28	29.81	30.42	29.78	30.42	241800
2004-12-29	30.42	30.46	30.10	30.40	353600
2004-12-30	30.39	30.56	30.30	30.48	170300
2004-12-31	30.58	30.65	30.31	30.52	238000
2005-01-03	30.62	30.75	29.52	29.53	514100
2005-01-04	29.59	29.90	28.35	28.43	711500
2005-01-05	28.30	28.40	27.30	27.75	851800
2005-01-06	27.95	28.23	27.70	27.86	379900
2005-01-07	28.00	28.17	26.85	27.62	656400
2005-01-10	27.22	28.18	27.22	28.00	386200
2005-01-11	28.00	28.40	27.60	27.88	527900
2005-01-12	27.85	27.85	27.24	27.37	340000
2005-01-13	27.38	27.90	27.28	27.55	383500
2005-01-14	27.90	28.43	27.60	28.36	288100
2005-01-18	28.16	28.60	28.00	28.47	318700
2005-01-19	28.48	28.61	27.80	28.00	268800
2005-01-20	27.85	27.85	27.16	27.58	360400
2005-01-21	27.58	27.63	26.39	26.70	440200
2005-01-24	26.75	26.95	26.70	26.95	385100
2005-01-25	27.00	27.18	26.60	26.75	312900
2005-01-26	26.85	27.07	26.70	27.05	152500
2005-01-27	27.05	27.05	26.45	26.57	163800
2005-01-28	26.52	26.65	26.25	26.39	238600
2005-01-31	26.60	27.17	26.38	27.17	199700
2005-02-01	27.07	27.49	27.00	27.28	379200
2005-02-02	27.25	27.27	26.55	26.95	220600
2005-02-03	26.95	27.14	26.23	26.30	375300
2005-02-04	26.22	26.72	26.20	26.70	322300
2005-02-07	26.76	27.39	26.76	27.33	270500
2005-02-08	27.33	27.66	26.82	26.98	176500
2005-02-09	27.03	27.18	25.96	26.08	242500
2005-02-10	26.18	26.46	25.77	25.94	321200
2005-02-11	25.85	25.94	25.20	25.76	644900
2005-02-14	25.82	25.90	25.49	25.66	276500
2005-02-15	25.66	25.74	25.17	25.36	350300
2005-02-16	25.11	26.40	24.95	26.34	734600
2005-02-17	26.44	26.69	26.01	26.10	381800
2005-02-18	26.19	26.19	25.80	26.05	308600
2005-02-22	25.85	25.96	25.15	25.25	326400
2005-02-23	25.40	25.74	25.00	25.01	356000
2005-02-24	25.01	25.67	24.63	25.59	533400
2005-02-25	25.25	27.01	25.25	26.98	555900
2005-02-28	26.78	26.95	26.01	26.95	584400
2005-03-01	21.75	25.00	21.00	24.30	5200600
2005-03-02	24.20	24.20	23.16	23.27	1174500
2005-03-03	23.46	24.05	23.28	23.47	836300
2005-03-04	23.72	25.17	23.63	25.14	1086700
2005-03-07	25.44	25.80	24.94	25.22	646700
2005-03-08	25.22	25.22	23.85	24.01	814800
2005-03-09	24.00	24.25	23.81	23.92	577900
2005-03-10	23.92	24.25	23.84	24.16	694000
2005-03-11	24.10	24.11	23.66	23.95	592200
2005-03-14	24.05	24.29	23.50	23.50	570900
2005-03-15	23.60	24.56	23.55	23.83	626100
2005-03-16	23.84	24.09	23.52	23.67	252900
2005-03-17	23.75	23.77	23.51	23.58	569700
2005-03-18	23.60	24.09	23.60	23.92	455100
2005-03-21	23.92	24.03	23.67	24.03	247000
2005-03-22	24.10	24.36	23.71	23.84	273500
2005-03-23	23.34	23.98	23.34	23.56	422400
2005-03-24	23.62	24.21	23.62	23.88	368600
2005-03-28	24.04	24.40	23.83	24.19	502700
2005-03-29	24.10	24.28	23.12	23.17	385500
2005-03-30	23.35	23.56	23.18	23.42	567300
2005-03-31	23.42	23.42	22.74	22.99	918600
2005-04-01	23.16	23.82	22.75	23.19	425100
2005-04-04	23.19	23.19	22.53	22.98	483300
2005-04-05	22.98	23.23	22.87	22.97	278900
2005-04-06	23.02	23.25	22.85	22.99	352500
2005-04-07	22.98	23.08	22.75	22.99	183400
2005-04-08	23.00	23.20	22.76	22.84	145300
2005-04-11	22.83	22.84	22.16	22.41	427600
2005-04-12	22.41	23.11	22.16	22.95	257700
2005-04-13	22.96	22.96	22.32	22.46	319600
2005-04-14	22.46	22.75	21.79	22.04	339600
2005-04-15	22.07	22.33	21.80	22.04	650700
2005-04-18	22.04	22.26	21.98	22.06	644100
2005-04-19	22.20	23.17	22.20	23.13	546800
2005-04-20	23.13	23.70	23.07	23.23	836800
2005-04-21	23.48	23.79	23.20	23.59	369600
2005-04-22	23.59	23.59	22.90	23.00	261800
2005-04-25	23.20	23.85	23.20	23.83	309200
2005-04-26	23.83	24.66	23.60	24.00	752000
2005-04-27	23.80	23.83	23.24	23.78	398100
2005-04-28	23.56	23.77	23.20	23.32	374900
2005-04-29	23.40	23.50	22.76	23.26	290400
2005-05-02	23.23	23.60	23.05	23.44	183300
2005-05-03	23.40	23.65	23.28	23.42	499000
2005-05-04	23.43	23.92	23.05	23.92	392500
2005-05-05	23.88	24.96	23.75	24.93	500700
2005-05-06	24.93	24.98	24.02	24.59	452200
2005-05-09	24.73	24.90	24.51	24.88	444100
2005-05-10	24.78	24.98	24.55	24.79	138500
2005-05-11	24.79	24.88	24.55	24.69	351000
2005-05-12	24.82	24.94	24.43	24.52	281200
2005-05-13	24.62	24.87	24.35	24.62	435000
2005-05-16	24.72	24.98	24.60	24.98	300400
2005-05-17	24.98	25.32	24.75	25.23	307500
2005-05-18	25.43	25.65	25.18	25.49	450000
2005-05-19	25.47	26.04	25.20	26.04	454300
2005-05-20	26.04	26.20	24.97	24.98	841900
2005-05-23	25.05	25.49	24.46	25.26	1147500
2005-05-24	23.00	23.20	20.05	20.34	7972600
2005-05-25	20.35	20.45	19.78	19.82	2261700
2005-05-26	19.75	20.34	19.65	19.99	1566400
2005-05-27	19.99	20.10	19.35	19.87	942000
2005-05-31	19.87	19.95	19.64	19.64	856300
2005-06-01	19.61	19.73	19.12	19.48	1039100
2005-06-02	19.34	19.39	19.15	19.31	900900
2005-06-03	19.31	19.52	18.96	19.03	742400
2005-06-06	19.10	19.15	18.77	18.90	563200
2005-06-07	19.08	19.40	18.87	18.90	793900
2005-06-08	18.90	18.98	18.60	18.92	899000
2005-06-09	18.92	19.08	18.74	19.03	588700
2005-06-10	19.05	19.18	18.95	19.11	516300
2005-06-13	19.10	19.11	18.49	18.54	964500
2005-06-14	18.64	18.97	18.52	18.80	448300
2005-06-15	18.91	18.95	18.53	18.80	1269900
2005-06-16	18.84	19.31	18.75	19.16	558300
2005-06-17	19.32	19.66	19.13	19.27	844400
2005-06-20	19.26	19.27	19.12	19.13	524200
2005-06-21	19.22	19.24	18.85	18.99	736900
2005-06-22	19.00	19.20	18.93	18.99	507200
2005-06-23	19.05	19.14	18.99	19.12	637500
2005-06-24	19.06	19.57	19.02	19.51	1018200
2005-06-27	19.52	19.56	19.24	19.26	358300
2005-06-28	19.27	20.04	19.27	19.96	573300
2005-06-29	19.95	20.15	19.85	19.99	476200
2005-06-30	20.11	20.16	19.81	19.81	436000
2005-07-01	19.82	20.23	19.82	20.07	382600
2005-07-05	20.11	20.55	20.01	20.46	343200
2005-07-06	20.53	20.90	20.47	20.83	554100
2005-07-07	20.60	21.04	20.45	21.01	422100
2005-07-08	21.10	21.77	21.05	21.77	629500
2005-07-11	21.77	22.40	21.59	22.24	862600
2005-07-12	22.10	22.29	22.00	22.21	606200
2005-07-13	22.20	23.28	22.16	23.14	835000
2005-07-14	23.20	23.70	22.89	23.59	1197200
2005-07-15	23.57	23.64	23.15	23.51	772300
2005-07-18	23.52	23.55	23.15	23.29	391800
2005-07-19	23.48	23.64	23.27	23.61	575700
2005-07-20	23.61	24.02	23.54	23.94	379200
2005-07-21	23.99	24.29	23.70	23.92	561500
2005-07-22	23.91	24.21	23.79	24.20	448700
2005-07-25	24.23	24.25	23.99	23.99	600700
2005-07-26	24.00	24.25	23.53	24.11	447100
2005-07-27	24.22	24.24	23.27	23.65	458300
2005-07-28	23.66	24.24	23.61	24.24	438800
2005-07-29	24.35	24.50	24.18	24.40	365900
2005-08-01	24.42	24.70	24.37	24.63	471800
2005-08-02	24.61	24.91	24.55	24.91	397600
2005-08-03	24.91	24.91	24.50	24.62	289100
2005-08-04	24.37	24.42	23.80	23.92	398900
2005-08-05	23.82	23.82	22.35	22.99	759800
2005-08-08	23.14	23.20	22.50	22.76	452200
2005-08-09	22.78	23.39	22.78	23.08	349700
2005-08-10	23.25	23.67	23.20	23.50	425200
2005-08-11	23.42	24.02	23.35	24.00	441100
2005-08-12	23.82	23.83	23.23	23.60	291200
2005-08-15	23.51	24.11	23.16	23.99	402500
2005-08-16	23.99	24.15	23.79	23.83	855800
2005-08-17	23.83	24.15	23.62	24.06	482000
2005-08-18	21.70	21.93	19.75	21.60	2870200
2005-08-19	21.50	21.50	20.77	21.41	1053900
2005-08-22	21.50	21.65	21.22	21.37	727000
2005-08-23	21.37	21.64	21.22	21.40	424600
2005-08-24	21.30	21.90	21.15	21.50	439100
2005-08-25	21.50	22.00	21.36	21.66	517400
2005-08-26	21.65	21.66	21.20	21.50	352500
2005-08-29	21.35	21.47	21.05	21.25	554100
2005-08-30	18.50	19.51	17.89	18.02	6016800
2005-08-31	18.02	18.25	17.72	17.72	1845500
2005-09-01	17.72	18.72	17.72	18.52	1929000
2005-09-02	18.41	18.65	18.07	18.50	802900
2005-09-06	18.61	19.60	18.60	19.59	978300
2005-09-07	19.59	19.59	19.10	19.31	664700
2005-09-08	19.21	19.24	18.65	18.89	807300
2005-09-09	18.89	19.18	18.83	19.07	452800
2005-09-12	20.06	20.90	20.06	20.45	1381600
2005-09-13	20.50	21.21	20.50	20.98	2259200
2005-09-14	21.07	21.10	20.56	20.69	817500
2005-09-15	20.69	20.96	20.53	20.68	610200
2005-09-16	20.85	21.09	20.73	21.09	1123300
2005-09-19	21.09	21.09	20.31	20.58	673700
2005-09-20	20.65	20.76	20.49	20.55	689800
2005-09-21	20.54	20.78	20.20	20.20	718700
2005-09-22	20.20	20.41	19.82	20.22	477400
2005-09-23	20.19	20.30	20.09	20.13	593200
2005-09-26	20.30	20.57	20.16	20.22	543400
2005-09-27	20.17	20.48	20.17	20.24	360600
2005-09-28	20.27	20.41	20.06	20.17	433600
2005-09-29	20.21	20.54	20.11	20.45	603600
2005-09-30	20.34	20.45	20.20	20.22	605500
2005-10-03	20.23	20.70	20.22	20.68	524500
2005-10-04	20.54	20.60	20.16	20.20	741400
2005-10-05	20.21	20.27	19.89	20.06	1206900
2005-10-06	20.15	20.52	19.91	20.43	1133700
2005-10-07	20.43	20.67	20.30	20.62	600700
2005-10-10	20.68	20.68	20.10	20.24	779800
2005-10-11	20.31	20.64	20.25	20.61	1573500
2005-10-12	20.80	21.11	20.51	20.65	1225800
2005-10-13	20.68	20.79	20.53	20.73	628000
2005-10-14	20.74	20.90	20.44	20.63	462400
2005-10-17	20.73	20.95	20.55	20.89	380200
2005-10-18	20.89	20.90	19.90	20.00	549200
2005-10-19	19.93	20.23	19.77	20.22	625500
2005-10-20	20.10	20.19	19.75	19.88	389300
2005-10-21	19.89	20.33	19.80	20.00	563200
2005-10-24	20.10	20.80	19.83	20.60	409900
2005-10-25	20.41	20.50	19.92	20.04	318000
2005-10-26	20.05	20.49	19.93	20.01	248400
2005-10-27	20.00	20.00	19.09	19.23	379400
2005-10-28	19.38	19.70	19.10	19.67	215300
2005-10-31	19.67	20.10	19.67	19.93	322000
2005-11-01	19.76	20.05	19.40	20.03	302500
2005-11-02	20.00	20.58	19.95	20.49	473400
2005-11-03	20.59	21.00	20.11	20.36	312300
2005-11-04	20.30	20.73	20.04	20.52	372600
2005-11-07	20.72	21.00	20.59	20.85	364300
2005-11-08	20.62	20.79	20.25	20.48	523800
2005-11-09	20.48	20.67	20.27	20.35	334400
2005-11-10	20.36	20.84	19.90	20.69	334800
2005-11-11	20.66	20.96	20.28	20.49	220700
2005-11-14	20.63	20.65	20.33	20.50	195900
2005-11-15	20.50	20.50	20.24	20.36	277100
2005-11-16	20.44	20.44	19.93	20.30	262200
2005-11-17	20.40	20.50	20.27	20.50	505500
2005-11-18	20.65	20.65	20.36	20.48	363300
2005-11-21	20.49	20.59	20.30	20.45	659500
2005-11-22	19.90	20.58	19.48	20.35	701200
2005-11-23	20.43	20.57	20.21	20.35	462900
2005-11-25	20.35	20.56	20.21	20.53	119200
2005-11-28	20.44	20.49	20.02	20.02	385700
2005-11-29	20.18	20.44	20.05	20.11	329500
2005-11-30	20.08	20.61	20.08	20.43	387000
2005-12-01	20.43	21.17	20.11	21.03	508400
2005-12-02	20.95	21.29	20.84	21.08	267300
2005-12-05	21.20	21.23	20.76	21.17	324500
2005-12-06	21.25	21.57	21.21	21.29	284000
2005-12-07	21.31	21.39	20.98	21.25	386200
2005-12-08	21.14	21.83	20.97	21.56	379600
2005-12-09	21.46	21.64	21.25	21.50	249000
2005-12-12	21.50	21.67	21.34	21.59	250900
2005-12-13	21.49	21.63	21.25	21.33	333500
2005-12-14	21.46	21.85	21.33	21.64	272200
2005-12-15	21.74	21.75	21.18	21.37	401900
2005-12-16	21.42	21.46	21.21	21.30	526200
2005-12-19	21.45	21.45	20.70	20.86	445200
2005-12-20	20.85	20.90	20.59	20.66	325500
2005-12-21	20.67	21.05	20.56	20.96	249300
2005-12-22	21.08	22.70	21.00	22.70	618400
2005-12-23	22.70	23.05	22.63	22.71	436300
2005-12-27	22.66	23.15	22.28	22.28	305500
2005-12-28	22.29	22.67	22.20	22.63	159300
2005-12-29	22.59	22.60	22.00	22.08	299600
2005-12-30	21.91	22.17	21.48	22.00	554700
2006-01-03	22.02	22.44	21.56	22.33	472300
2006-01-04	22.34	23.03	22.09	22.97	366300
2006-01-05	22.97	24.11	22.97	23.25	349600
2006-01-06	23.33	23.77	23.10	23.72	411700
2006-01-09	23.72	24.54	23.66	24.20	386400
2006-01-10	24.20	24.35	24.10	24.27	439500
2006-01-11	24.15	24.35	23.81	24.27	328500
2006-01-12	24.27	24.35	23.91	24.09	220100
2006-01-13	24.09	24.25	23.78	23.95	229000
2006-01-17	23.65	23.77	23.45	23.65	134900
2006-01-18	23.47	23.90	23.40	23.69	163900
2006-01-19	23.80	24.27	23.79	24.25	226900
2006-01-20	24.30	24.30	23.52	23.55	326100
2006-01-23	23.56	23.73	23.27	23.62	378300
2006-01-24	23.70	24.04	23.41	23.61	377500
2006-01-25	23.68	23.80	23.26	23.77	395900
2006-01-26	23.90	24.00	23.57	23.83	342200
2006-01-27	23.90	24.97	23.90	24.38	657200
2006-01-30	24.40	24.78	24.09	24.52	370900
2006-01-31	24.48	24.70	24.22	24.66	302500
2006-02-01	24.53	24.57	24.11	24.48	331500
2006-02-02	24.48	24.48	23.69	23.79	484900
2006-02-03	23.59	23.89	23.00	23.70	556200
2006-02-06	23.74	23.81	23.15	23.49	249400
2006-02-07	23.49	23.75	23.06	23.11	224700
2006-02-08	23.22	23.65	22.85	23.58	202200
2006-02-09	23.60	24.05	23.32	23.34	228100
2006-02-10	23.15	23.50	22.61	23.38	302000
2006-02-13	23.39	23.53	22.97	23.03	177700
2006-02-14	23.12	23.83	23.10	23.68	377700
2006-02-15	23.70	24.20	23.55	24.17	282600
2006-02-16	24.17	24.41	24.08	24.33	245400
2006-02-17	24.33	24.43	23.98	24.26	181900
2006-02-21	24.17	24.42	24.09	24.35	298800
2006-02-22	24.40	24.75	24.21	24.57	250100
2006-02-23	24.48	24.95	24.14	24.51	299200
2006-02-24	24.50	25.53	24.16	24.87	533500
2006-02-27	24.87	24.97	24.10	24.25	974500
2006-02-28	22.00	23.01	20.78	21.35	3041900
2006-03-01	21.35	21.54	21.09	21.37	720500
2006-03-02	21.37	21.96	21.20	21.61	727500
2006-03-03	21.46	21.88	21.35	21.57	437700
2006-03-06	21.36	21.52	20.80	21.00	838400
2006-03-07	20.52	20.53	19.94	20.02	1173400
2006-03-08	20.04	20.25	19.86	19.95	457100
2006-03-09	19.94	20.12	19.73	20.08	432300
2006-03-10	20.06	20.40	19.88	20.15	295500
2006-03-13	20.28	20.96	20.25	20.75	445700
2006-03-14	20.76	21.27	20.55	21.13	497800
2006-03-15	21.19	21.22	20.94	21.11	300600
2006-03-16	21.21	21.45	21.00	21.30	327900
2006-03-17	21.36	21.67	21.17	21.33	492100
2006-03-20	21.39	21.40	20.86	21.01	252200
2006-03-21	20.95	21.44	20.59	20.70	244200
2006-03-22	20.70	21.05	20.61	21.00	225500
2006-03-23	20.97	21.29	20.73	21.15	198000
2006-03-24	21.18	21.31	20.98	21.31	153800
2006-03-27	21.31	21.40	21.18	21.30	135900
2006-03-28	21.22	21.48	20.80	20.91	163300
2006-03-29	21.06	21.81	21.06	21.77	280100
2006-03-30	21.85	21.97	21.16	21.24	304500
2006-03-31	21.23	21.43	20.93	21.25	361600
2006-04-03	21.23	21.39	20.90	20.95	281800
2006-04-04	21.20	22.03	21.06	21.97	468300
2006-04-05	22.05	22.38	21.81	22.19	242700
2006-04-06	22.13	22.41	21.90	22.30	242100
2006-04-07	22.33	22.73	22.00	22.24	256000
2006-04-10	22.28	22.40	21.59	21.70	169900
2006-04-11	21.82	21.95	21.31	21.51	218600
2006-04-12	21.51	22.00	21.48	21.95	135400
2006-04-13	21.80	22.12	21.50	21.62	207000
2006-04-17	21.67	21.80	21.05	21.25	293600
2006-04-18	21.17	22.77	21.16	22.65	500900
2006-04-19	22.72	23.17	22.31	23.07	270800
2006-04-20	22.83	23.15	22.51	22.59	336600
2006-04-21	23.05	23.05	22.03	22.17	375100
2006-04-24	22.20	22.35	21.84	22.09	231900
2006-04-25	22.25	22.29	21.71	22.14	262100
2006-04-26	22.30	22.73	22.12	22.52	334500
2006-04-27	22.22	22.28	21.57	21.74	400900
2006-04-28	21.57	22.19	21.44	21.91	366600
2006-05-01	22.00	22.06	21.33	21.43	208000
2006-05-02	21.43	21.63	20.90	21.38	433800
2006-05-03	21.30	21.77	21.15	21.45	184100
2006-05-04	21.50	22.12	21.47	22.03	237000
2006-05-05	22.25	22.69	21.98	22.57	198100
2006-05-08	22.60	22.60	22.08	22.27	147400
2006-05-09	22.18	22.31	22.02	22.09	163400
2006-05-10	22.10	22.28	21.71	21.85	233300
2006-05-11	21.92	21.92	21.02	21.05	328000
2006-05-12	21.05	21.06	20.35	20.75	316600
2006-05-15	20.52	20.73	20.15	20.68	385400
2006-05-16	20.59	20.87	20.46	20.58	221900
2006-05-17	20.08	20.48	20.08	20.13	426400
2006-05-18	20.13	20.47	19.97	19.98	247200
2006-05-19	19.98	20.57	19.90	20.31	256600
2006-05-22	20.09	20.32	19.89	20.10	479200
2006-05-23	20.35	20.40	19.88	19.91	505600
2006-05-24	20.75	21.91	20.20	21.19	1230800
2006-05-25	21.39	21.80	20.95	21.74	457100
2006-05-26	21.75	22.37	21.45	21.99	361800
2006-05-30	21.82	21.91	21.28	21.50	360100
2006-05-31	21.53	21.69	21.11	21.54	349500
2006-06-01	21.77	22.65	21.77	22.51	494600
2006-06-02	22.60	22.97	22.44	22.88	385300
2006-06-05	22.68	22.86	21.94	22.19	352600
2006-06-06	22.29	22.49	21.75	22.05	618800
2006-06-07	22.06	22.26	21.73	21.77	368500
2006-06-08	21.70	21.80	20.80	21.64	486500
2006-06-09	21.68	22.37	21.52	21.56	381800
2006-06-12	21.56	21.56	20.94	20.95	265200
2006-06-13	20.92	21.25	20.61	20.66	339500
2006-06-14	20.52	21.07	20.51	20.84	359700
2006-06-15	21.03	21.80	21.03	21.75	381400
2006-06-16	21.75	21.76	21.20	21.61	739100
2006-06-19	21.68	21.71	20.67	20.86	370200
2006-06-20	20.80	21.16	20.67	20.89	230500
2006-06-21	20.83	21.88	20.83	21.58	313600
2006-06-22	21.45	21.65	20.97	21.01	468500
2006-06-23	20.89	21.32	20.75	21.21	476200
2006-06-26	21.46	21.97	21.29	21.58	358400
2006-06-27	21.55	21.83	20.88	20.96	263900
2006-06-28	20.96	21.02	20.55	20.88	256300
2006-06-29	21.12	22.05	21.08	21.91	300600
2006-06-30	22.11	22.30	21.17	21.29	534100
2006-07-03	21.29	21.34	20.94	21.00	304500
2006-07-05	20.90	21.05	20.63	20.85	410100
2006-07-06	20.93	21.44	20.85	21.05	382300
2006-07-07	20.95	21.00	20.31	20.50	296900
2006-07-10	20.54	20.69	20.03	20.10	307500
2006-07-11	20.06	20.21	19.78	19.99	609800
2006-07-12	19.91	20.07	19.06	19.17	751300
2006-07-13	19.11	19.25	18.87	18.93	750100
2006-07-14	18.87	19.00	18.65	18.78	332700
2006-07-17	18.71	19.03	18.63	18.68	331900
2006-07-18	18.89	19.05	18.57	19.00	962500
2006-07-19	18.94	19.17	18.70	18.89	919700
2006-07-20	19.00	19.17	18.60	18.60	417200
2006-07-21	18.61	18.82	17.95	18.05	472700
2006-07-24	18.22	18.85	18.02	18.29	684000
2006-07-25	18.26	18.69	18.12	18.47	341600
2006-07-26	18.47	18.47	17.90	18.05	744700
2006-07-27	18.18	18.57	17.74	17.90	322700
2006-07-28	18.04	18.47	18.00	18.39	1153900
2006-07-31	18.40	18.40	17.93	17.99	403100
2006-08-01	17.90	17.95	17.47	17.79	467400
2006-08-02	17.78	18.19	17.66	17.75	759400
2006-08-03	17.60	18.21	17.57	17.96	475100
2006-08-04	18.24	18.25	17.43	17.65	509700
2006-08-07	17.65	17.76	17.34	17.56	364900
2006-08-08	17.60	17.76	16.80	17.00	727200
2006-08-09	17.24	17.24	16.78	16.95	503000
2006-08-10	16.80	17.32	16.60	17.09	261000
2006-08-11	16.98	16.98	16.62	16.76	318200
2006-08-14	16.90	17.22	16.60	16.74	178200
2006-08-15	17.05	17.30	16.94	17.25	333300
2006-08-16	17.39	18.02	17.30	17.98	410600
2006-08-17	17.94	18.38	17.71	18.09	381600
2006-08-18	18.13	18.31	17.84	18.31	216400
2006-08-21	18.18	18.18	17.79	18.07	197500
2006-08-22	18.03	18.22	17.82	18.09	208100
2006-08-23	18.13	18.25	17.49	17.76	213100
2006-08-24	17.89	18.16	17.56	17.94	238500
2006-08-25	17.87	18.14	17.59	17.68	225200
2006-08-28	17.60	18.09	17.42	17.94	273900
2006-08-29	18.08	18.16	17.67	18.11	285500
2006-08-30	19.84	20.07	18.85	19.80	2608100
2006-08-31	19.90	20.75	19.72	20.25	975900
2006-09-01	20.28	20.38	19.55	19.94	414100
2006-09-05	19.89	20.10	19.86	20.10	359100
2006-09-06	19.93	20.24	19.80	20.09	583100
2006-09-07	20.00	20.43	19.81	20.11	558200
2006-09-08	20.14	20.35	20.08	20.22	348200
2006-09-11	20.08	20.39	19.80	20.15	322400
2006-09-12	20.23	20.99	20.10	20.73	363400
2006-09-13	20.72	20.99	20.44	20.82	254200
2006-09-14	20.69	21.24	20.61	21.01	313000
2006-09-15	21.17	21.75	21.13	21.33	719500
2006-09-18	21.30	21.59	21.18	21.45	377000
2006-09-19	21.50	21.72	21.35	21.58	534600
2006-09-20	21.70	22.06	21.66	21.85	537600
2006-09-21	21.90	22.09	21.61	21.67	602500
2006-09-22	21.60	21.82	21.42	21.57	322900
2006-09-25	21.52	21.86	21.07	21.69	300500
2006-09-26	21.70	22.00	21.49	21.71	383700
2006-09-27	21.68	22.30	21.63	22.00	408500
2006-09-28	22.04	22.62	21.91	22.15	278400
2006-09-29	22.14	22.22	21.49	21.50	291700
2006-10-02	21.55	21.93	21.26	21.58	370200
2006-10-03	21.48	21.79	21.32	21.60	260900
2006-10-04	21.50	22.32	21.50	22.32	316500
2006-10-05	22.31	22.74	22.18	22.70	380600
2006-10-06	22.61	22.79	22.27	22.59	320000
2006-10-09	22.50	23.00	22.29	23.00	414100
2006-10-10	23.02	23.33	22.91	23.29	377000
2006-10-11	23.29	23.40	22.71	23.07	232200
2006-10-12	23.20	23.65	23.16	23.63	155200
2006-10-13	23.66	23.83	23.41	23.83	231400
2006-10-16	23.87	24.25	23.71	24.14	218400
2006-10-17	23.94	24.09	23.65	23.85	261700
2006-10-18	23.99	24.20	23.45	23.60	235800
2006-10-19	23.53	23.98	23.36	23.85	186600
2006-10-20	23.96	23.99	23.54	23.73	383400
2006-10-23	23.51	23.81	23.37	23.61	188900
2006-10-24	23.49	23.61	23.22	23.27	316500
2006-10-25	23.15	23.58	22.99	23.50	319200
2006-10-26	23.66	23.81	23.26	23.80	320200
2006-10-27	23.82	24.00	23.34	23.38	311600
2006-10-30	23.30	23.49	23.05	23.32	300300
2006-10-31	23.30	23.64	23.19	23.31	309200
2006-11-01	23.44	23.45	22.76	22.78	308900
2006-11-02	22.60	22.99	22.54	22.87	194400
2006-11-03	22.92	23.18	22.78	23.06	170600
2006-11-06	23.15	23.66	23.07	23.55	224600
2006-11-07	23.48	23.88	23.30	23.75	270500
2006-11-08	23.57	23.95	23.39	23.78	218300
2006-11-09	23.81	23.94	23.42	23.51	306100
2006-11-10	23.56	24.12	23.42	24.12	210100
2006-11-13	24.19	24.28	23.92	24.10	226000
2006-11-14	24.09	24.85	23.90	24.85	332300
2006-11-15	24.85	24.99	24.56	24.87	305300
2006-11-16	24.95	24.99	24.62	24.73	311300
2006-11-17	24.75	24.78	24.17	24.39	414900
2006-11-20	24.44	24.44	23.69	23.74	816500
2006-11-21	22.14	22.14	20.17	20.80	2692200
2006-11-22	20.80	20.80	20.36	20.46	1081200
2006-11-24	20.32	20.60	20.15	20.38	237400
2006-11-27	20.23	20.34	19.87	20.00	773300
2006-11-28	19.95	20.33	19.91	20.02	802100
2006-11-29	20.07	20.49	20.01	20.29	395200
2006-11-30	20.13	20.50	19.99	20.32	484100
2006-12-01	20.30	20.35	19.85	20.14	536900
2006-12-04	20.10	20.73	20.07	20.68	526000
2006-12-05	20.75	20.95	20.59	20.75	329000
2006-12-06	20.67	20.86	20.45	20.70	335600
2006-12-07	20.70	20.76	20.24	20.48	474000
2006-12-08	20.31	20.81	20.11	20.59	563200
2006-12-11	20.54	20.75	20.45	20.62	443300
2006-12-12	20.58	20.75	20.43	20.58	332600
2006-12-13	20.62	20.78	20.54	20.76	399700
2006-12-14	20.80	21.18	20.69	20.95	471100
2006-12-15	21.00	21.25	20.77	20.98	620000
2006-12-18	20.99	21.32	20.85	21.21	564300
2006-12-19	21.17	21.55	20.90	21.37	574200
2006-12-20	21.38	21.71	21.30	21.47	437900
2006-12-21	21.48	21.70	21.14	21.28	205800
2006-12-22	21.28	21.28	20.94	21.03	223500
2006-12-26	21.00	21.36	20.96	21.28	173500
2006-12-27	21.30	21.52	21.20	21.47	233700
2006-12-28	21.45	21.65	21.21	21.44	208300
2006-12-29	21.45	21.55	21.06	21.12	246400
2007-01-03	21.25	21.84	21.10	21.82	500500
2007-01-04	21.84	22.32	21.75	22.28	521900
2007-01-05	22.13	22.13	21.42	21.55	308900
2007-01-08	21.56	21.56	21.19	21.35	314100
2007-01-09	21.31	21.70	21.17	21.64	257900
2007-01-10	21.50	21.77	21.30	21.71	141300
2007-01-11	21.75	22.22	21.75	22.06	190100
2007-01-12	22.06	22.32	21.99	22.18	165700
2007-01-16	22.29	22.50	22.14	22.18	281400
2007-01-17	22.10	22.33	22.00	22.07	145800
2007-01-18	22.04	22.04	21.38	21.53	326700
2007-01-19	21.50	22.04	21.33	21.95	198400
2007-01-22	21.95	21.95	21.33	21.52	185000
2007-01-23	21.55	21.88	21.43	21.73	249400
2007-01-24	21.92	22.39	21.86	22.32	190300
2007-01-25	22.23	22.34	21.83	21.98	215000
2007-01-26	22.06	22.26	21.71	22.20	170900
2007-01-29	22.26	22.77	22.11	22.47	288900
2007-01-30	22.55	22.74	22.38	22.60	240200
2007-01-31	22.49	22.81	22.10	22.63	293600
2007-02-01	22.71	22.84	22.34	22.73	308100
2007-02-02	22.73	23.01	22.59	22.98	297000
2007-02-05	22.77	22.98	22.48	22.54	466700
2007-02-06	22.62	22.88	22.54	22.86	148800
2007-02-07	22.86	23.33	22.76	23.30	194300
2007-02-08	23.30	23.30	22.96	23.03	203800
2007-02-09	22.99	23.06	22.69	22.77	248800
2007-02-12	22.90	23.09	22.72	23.06	178751
2007-02-13	23.14	23.49	23.14	23.33	196373
2007-02-14	23.33	23.50	23.25	23.32	127988
2007-02-15	23.26	23.40	23.06	23.31	209600
2007-02-16	23.31	23.31	22.83	23.16	229200
2007-02-20	23.08	23.52	22.92	23.36	260100
2007-02-21	23.33	23.68	23.27	23.50	214000
2007-02-22	23.57	23.60	23.04	23.43	186900
2007-02-23	23.40	23.66	23.10	23.61	222900
2007-02-26	23.70	23.70	23.09	23.27	256919
2007-02-27	22.90	22.90	21.86	21.86	560800
2007-02-28	22.75	25.60	22.61	24.99	3398100
2007-03-01	24.84	25.50	24.48	24.98	1059900
2007-03-02	24.97	25.18	24.36	24.43	574500
2007-03-05	24.19	24.83	23.84	24.30	588500
2007-03-06	24.36	25.17	24.36	25.01	638400
2007-03-07	25.00	25.55	24.90	25.40	567300
2007-03-08	25.33	25.89	25.28	25.39	418500
2007-03-09	25.39	26.41	25.39	26.00	813200
2007-03-12	26.00	26.83	25.90	26.42	972500
2007-03-13	26.21	26.31	25.54	25.60	830000
2007-03-14	25.56	25.97	25.31	25.66	632400
2007-03-15	25.90	26.46	25.81	26.24	724500
2007-03-16	26.24	26.25	25.45	25.50	561800
2007-03-19	25.85	26.33	25.85	26.08	467000
2007-03-20	26.00	26.49	25.87	26.43	247900
2007-03-21	26.44	26.71	26.24	26.67	344500
2007-03-22	26.67	26.94	26.13	26.30	563400
2007-03-23	26.19	26.31	25.94	25.98	297500
2007-03-26	26.10	26.18	25.81	25.95	354700
2007-03-27	25.84	26.11	25.48	26.07	328500
2007-03-28	25.84	26.00	25.57	25.82	513600
2007-03-29	25.99	26.00	25.59	25.93	188300
2007-03-30	26.00	26.21	25.79	26.06	600500
2007-04-02	26.17	26.37	25.90	26.12	284700
2007-04-03	26.23	26.75	26.23	26.61	295600
2007-04-04	26.62	26.76	26.27	26.64	193000
2007-04-05	26.64	26.94	26.64	26.77	166100
2007-04-09	26.76	27.04	26.70	26.88	211800
2007-04-10	26.84	27.33	26.80	27.31	272900
2007-04-11	27.29	27.29	26.62	26.84	531600
2007-04-12	26.76	27.55	26.38	27.55	275400
2007-04-13	27.50	27.51	26.85	27.00	295100
2007-04-16	27.12	27.27	26.99	27.25	205500
2007-04-17	27.22	27.38	27.12	27.27	238700
2007-04-18	27.12	27.39	26.71	27.30	330900
2007-04-19	27.05	27.50	26.75	27.18	231400
2007-04-20	27.70	27.88	27.30	27.67	194500
2007-04-23	27.57	27.57	26.97	27.32	237100
2007-04-24	27.30	27.31	26.94	27.20	464400
2007-04-25	27.36	27.55	27.07	27.37	331900
2007-04-26	27.34	27.48	27.06	27.43	347500
2007-04-27	27.30	27.54	27.11	27.19	363767
2007-04-30	27.20	27.20	25.84	25.91	542300
2007-05-01	26.00	26.24	25.33	26.21	495300
2007-05-02	26.17	26.80	26.07	26.64	218800
2007-05-03	26.70	26.80	26.40	26.73	172700
2007-05-04	26.71	26.88	26.60	26.87	232500
2007-05-07	26.90	27.09	26.69	26.92	171800
2007-05-08	26.77	27.14	26.32	27.01	212900
2007-05-09	27.01	27.31	26.91	27.20	230700
2007-05-10	27.03	27.03	26.38	26.41	261200
2007-05-11	26.50	26.73	26.35	26.60	190900
2007-05-14	26.65	26.77	25.93	26.28	250600
2007-05-15	26.34	26.84	25.96	26.06	346500
2007-05-16	26.15	26.77	26.02	26.72	236200
2007-05-17	26.62	26.76	26.22	26.63	592600
2007-05-18	26.63	27.27	26.42	26.91	352600
2007-05-21	26.88	27.96	26.88	27.82	444200
2007-05-22	27.91	28.50	27.91	28.22	815100
2007-05-23	29.75	30.00	28.64	28.85	1019976
2007-05-24	28.95	29.11	27.98	28.04	693100
2007-05-25	28.28	29.29	28.28	29.16	744675
2007-05-29	29.32	29.64	28.97	29.16	493872
2007-05-30	29.06	29.61	28.75	29.61	570000
2007-05-31	29.66	30.00	29.50	29.74	546150
2007-06-01	29.75	30.42	29.70	30.41	1055600
2007-06-04	30.40	30.40	29.87	30.19	391000
2007-06-05	30.04	30.14	29.54	29.91	477800
2007-06-06	29.51	29.65	29.17	29.38	333400
2007-06-07	29.25	29.40	28.84	28.94	609200
2007-06-08	28.94	29.59	28.78	29.41	298500
2007-06-11	29.39	30.05	29.09	29.95	424900
2007-06-12	29.95	30.13	29.54	29.65	514100
2007-06-13	29.75	30.80	29.70	30.66	582700
2007-06-14	30.66	30.77	30.21	30.24	487500
2007-06-15	30.70	30.75	29.89	30.00	705900
2007-06-18	30.17	30.37	29.85	30.29	478700
2007-06-19	30.12	30.26	29.81	30.08	319900
2007-06-20	30.10	30.23	29.37	29.41	275900
2007-06-21	29.32	30.27	28.96	30.18	493100
2007-06-22	30.42	31.00	30.16	30.20	808200
2007-06-25	30.28	30.55	29.49	29.72	409600
2007-06-26	29.93	30.10	29.74	29.87	412700
2007-06-27	29.62	30.13	29.35	30.07	360600
2007-06-28	30.13	30.67	29.98	30.32	223200
2007-06-29	30.45	30.50	29.83	29.98	297900
2007-07-02	30.06	30.24	29.76	30.24	236100
2007-07-03	30.27	30.48	30.00	30.40	73400
2007-07-05	30.35	30.56	29.99	30.30	150000
2007-07-06	30.19	30.86	30.00	30.77	249400
2007-07-09	30.90	31.31	30.44	31.13	364200
2007-07-10	30.76	31.04	30.25	30.27	307800
2007-07-11	30.19	30.43	29.93	30.34	414700
2007-07-12	30.50	31.10	30.47	31.00	500800
2007-07-13	30.85	31.22	30.70	31.21	511800
2007-07-16	31.30	32.18	31.22	31.62	418100
2007-07-17	31.57	31.86	31.43	31.55	504700
2007-07-18	31.30	31.37	30.35	31.03	358700
2007-07-19	31.25	31.52	31.16	31.23	262788
2007-07-20	31.16	31.16	30.11	30.64	543500
2007-07-23	30.80	31.75	30.69	31.44	446300
2007-07-24	31.08	31.10	30.01	30.12	467500
2007-07-25	30.31	30.42	29.23	29.71	479000
2007-07-26	29.14	29.35	27.86	28.43	894200
2007-07-27	28.28	28.70	27.52	27.78	924100
2007-07-30	27.82	28.54	27.17	28.47	495100
2007-07-31	28.76	29.00	27.90	27.95	466300
2007-08-01	27.99	28.49	27.24	28.40	480100
2007-08-02	28.42	28.95	28.42	28.80	388600
2007-08-03	28.72	28.82	27.14	27.22	624600
2007-08-06	27.34	27.77	26.56	27.21	725800
2007-08-07	27.10	27.18	25.60	26.45	761800
2007-08-08	26.55	26.89	24.53	26.30	1096100
2007-08-09	25.90	26.31	24.84	24.87	1096400
2007-08-10	24.67	26.89	24.13	26.39	777500
2007-08-13	26.62	27.69	26.01	26.08	497200
2007-08-14	26.10	26.59	25.73	25.74	405000
2007-08-15	25.77	26.00	23.60	23.73	997300
2007-08-16	23.52	24.09	23.05	23.60	927400
2007-08-17	24.50	24.55	23.56	23.88	572700
2007-08-20	24.00	24.82	23.41	24.69	825400
2007-08-21	24.69	25.39	24.52	25.00	382400
2007-08-22	25.30	25.45	24.58	24.79	615700
2007-08-23	24.92	25.00	24.30	24.50	563500
2007-08-24	24.44	25.03	24.27	24.95	391700
2007-08-27	24.91	25.18	24.70	24.78	507900
2007-08-28	24.76	25.13	24.02	24.25	886700
2007-08-29	27.10	28.80	26.55	28.02	1568600
2007-08-30	28.02	30.43	27.90	29.66	1322200
2007-08-31	29.78	30.00	29.17	29.53	570600
2007-09-04	29.36	30.05	29.22	29.57	648500
2007-09-05	29.49	29.60	28.92	29.11	640100
2007-09-06	29.24	30.83	29.21	30.17	749200
2007-09-07	29.72	29.72	28.59	28.98	636900
2007-09-10	29.05	29.29	27.79	28.56	823400
2007-09-11	28.72	29.67	28.72	29.60	508300
2007-09-12	29.47	29.81	29.16	29.31	282000
2007-09-13	29.50	30.02	29.00	29.76	438300
2007-09-14	29.52	29.97	29.22	29.85	309100
2007-09-17	29.79	30.00	29.55	29.59	583100
2007-09-18	29.84	30.73	29.25	30.63	348000
2007-09-19	30.94	31.20	30.38	30.78	533900
2007-09-20	31.25	32.00	30.95	31.25	442000
2007-09-21	31.55	31.93	31.02	31.10	552600
2007-09-24	31.24	31.95	30.77	31.00	350500
2007-09-25	30.75	31.06	30.36	30.52	333800
2007-09-26	30.72	31.70	30.66	31.46	294000
2007-09-27	31.51	31.79	31.00	31.47	312300
2007-09-28	31.47	31.88	30.49	30.63	603000
2007-10-01	30.31	31.78	30.31	30.95	422700
2007-10-02	30.86	31.52	30.85	31.35	240200
2007-10-03	31.10	31.60	30.87	31.50	473100
2007-10-04	31.67	31.97	31.27	31.95	261100
2007-10-05	32.00	32.30	31.85	32.09	342500
2007-10-08	32.00	34.13	31.80	32.18	280600
2007-10-09	32.21	32.35	30.73	31.61	323300
2007-10-10	31.61	32.38	31.43	32.36	237400
2007-10-11	32.50	32.96	31.61	32.18	411400
2007-10-12	32.18	32.87	32.05	32.16	296500
2007-10-15	32.20	32.38	30.96	31.68	460900
2007-10-16	31.71	31.94	30.31	30.45	427500
2007-10-17	30.50	31.32	30.27	31.31	585700
2007-10-18	31.12	31.29	30.73	31.13	333000
2007-10-19	31.08	31.08	29.45	29.53	460600
2007-10-22	29.20	30.02	28.64	29.76	351600
2007-10-23	29.82	30.34	29.45	30.26	483900
2007-10-24	30.04	30.25	28.78	29.59	493900
2007-10-25	29.61	29.90	27.92	28.30	608300
2007-10-26	28.76	29.61	28.67	29.54	404100
2007-10-29	29.65	29.80	28.50	28.64	480000
2007-10-30	28.50	28.73	27.88	28.00	320000
2007-10-31	28.00	28.47	27.85	28.25	636900
2007-11-01	27.75	27.75	26.31	26.64	526400
2007-11-02	26.81	26.94	25.75	26.28	585700
2007-11-05	25.62	26.09	25.56	25.58	582820
2007-11-06	25.56	26.37	25.38	26.29	725200
2007-11-07	25.97	26.16	25.36	25.44	365400
2007-11-08	25.79	25.79	24.65	25.23	673900
2007-11-09	24.89	25.95	24.53	25.40	503000
2007-11-12	25.35	26.13	25.13	25.70	694000
2007-11-13	25.83	26.50	25.71	26.25	345600
2007-11-14	26.35	27.01	26.35	26.75	357900
2007-11-15	26.57	26.70	25.50	26.02	667900
2007-11-16	26.08	27.20	25.90	27.07	669700
2007-11-19	26.68	26.89	25.27	25.85	835400
2007-11-20	26.37	29.35	26.37	27.80	1481000
2007-11-21	27.67	27.91	26.99	26.99	524550
2007-11-23	27.32	27.86	27.32	27.63	225000
2007-11-26	27.69	28.80	27.34	27.34	571400
2007-11-27	27.45	27.80	26.81	27.41	457100
2007-11-28	27.41	28.30	27.41	28.04	487300
2007-11-29	27.83	28.08	27.47	27.93	323700
2007-11-30	28.38	28.83	27.93	28.14	366800
2007-12-03	28.03	28.14	27.24	27.25	331100
2007-12-04	26.96	27.54	26.73	27.12	335600
2007-12-05	27.41	28.23	27.08	28.08	665110
2007-12-06	28.10	29.60	28.10	29.54	638900
2007-12-07	29.57	29.57	28.12	28.20	402000
2007-12-10	28.21	28.24	27.54	27.66	408400
2007-12-11	27.71	28.12	27.09	27.31	485300
2007-12-12	27.89	28.71	27.33	28.00	517985
2007-12-13	27.67	27.69	26.92	27.31	540600
2007-12-14	27.15	27.31	25.94	26.09	431100
2007-12-17	25.90	26.50	25.34	26.16	602800
2007-12-18	26.40	26.59	25.77	26.45	332000
2007-12-19	26.31	26.45	25.81	26.36	423500
2007-12-20	26.59	26.77	26.03	26.65	399100
2007-12-21	27.09	27.68	26.38	27.67	667300
2007-12-24	27.66	28.10	27.47	27.79	138400
2007-12-26	27.79	27.89	27.03	27.53	266300
2007-12-27	27.51	27.51	26.30	26.30	217600
2007-12-28	26.30	27.59	26.30	27.25	303000
2007-12-31	27.10	27.25	26.20	26.65	272300
2008-01-02	26.55	26.69	25.54	25.82	292700
2008-01-03	25.92	26.58	25.76	26.21	375075
2008-01-04	25.90	26.22	25.40	25.79	618800
2008-01-07	25.95	26.44	25.30	25.74	610000
2008-01-08	25.78	26.04	24.15	24.20	608300
2008-01-09	23.89	24.55	23.32	24.48	634700
2008-01-10	24.17	25.40	23.81	24.99	455300
2008-01-11	24.88	25.27	24.16	24.43	438600
2008-01-14	24.51	25.18	24.22	25.09	243115
2008-01-15	24.60	24.71	23.64	24.24	339900
2008-01-16	24.02	24.69	23.59	24.09	369700
2008-01-17	24.20	24.38	23.04	23.20	474600
2008-01-18	23.06	23.80	22.58	23.32	670700
2008-01-22	23.52	24.43	22.53	24.08	610900
2008-01-23	23.60	23.89	22.14	23.77	657300
2008-01-24	23.75	24.25	23.36	23.77	469500
2008-01-25	23.85	23.94	23.03	23.27	497300
2008-01-28	23.13	23.42	22.68	23.40	416900
2008-01-29	23.43	23.53	22.82	23.40	534300
2008-01-30	23.30	24.22	22.99	23.23	316975
2008-01-31	22.80	24.03	22.53	23.58	369200
2008-02-01	23.56	24.35	23.27	23.94	467106
2008-02-04	23.94	24.10	23.70	23.78	397600
2008-02-05	23.30	23.78	22.99	23.00	425864
2008-02-06	23.20	23.75	22.88	23.00	487031
2008-02-07	22.91	23.47	22.37	22.88	443902
2008-02-08	22.86	23.50	22.81	23.06	491201
2008-02-11	22.98	23.61	22.61	23.31	396600
2008-02-12	16.80	17.85	15.00	15.30	5775281
2008-02-13	15.36	15.77	15.05	15.25	1953966
2008-02-14	15.27	15.45	14.80	14.99	1838900
2008-02-15	14.99	15.06	14.40	14.56	779280
2008-02-19	14.68	15.54	14.68	15.09	733678
2008-02-20	15.15	15.20	14.61	15.18	500170
2008-02-21	15.24	15.33	14.64	14.70	558096
2008-02-22	14.75	14.83	14.15	14.57	473127
2008-02-25	14.59	14.67	14.13	14.25	615100
2008-02-26	14.29	14.94	14.11	14.25	958490
2008-02-27	13.70	13.70	11.88	11.98	2761779
2008-02-28	11.92	12.28	11.55	11.56	1765500
2008-02-29	11.29	11.67	11.29	11.44	1029950
2008-03-03	11.50	11.50	11.12	11.16	1050675
2008-03-04	11.91	11.91	11.35	11.71	1130056
2008-03-05	11.78	12.39	11.60	12.34	1226284
2008-03-06	12.30	12.40	11.79	11.79	979683
2008-03-07	11.66	12.40	11.66	12.18	920800
2008-03-10	12.18	12.39	11.83	11.87	682500
2008-03-11	12.15	12.35	11.58	12.02	815900
2008-03-12	12.10	12.26	11.67	11.69	1018513
2008-03-13	11.63	11.83	11.26	11.69	879349
2008-03-14	11.80	11.99	11.58	11.64	969256
2008-03-17	11.71	11.86	11.36	11.76	810600
2008-03-18	11.90	12.43	11.67	12.43	742625
2008-03-19	12.50	12.77	12.07	12.13	724300
2008-03-20	12.23	12.24	11.62	11.97	1236750
2008-03-24	11.97	12.65	11.97	12.39	397800
2008-03-25	12.42	12.58	12.06	12.50	349906
2008-03-26	12.46	12.46	11.94	12.13	227000
2008-03-27	12.11	12.45	12.00	12.08	222510
2008-03-28	12.07	12.10	11.85	11.87	324900
2008-03-31	11.91	12.12	11.70	12.01	396800
2008-04-01	12.33	12.76	12.13	12.76	509102
2008-04-02	12.75	13.12	12.69	12.77	453100
2008-04-03	12.82	13.16	12.60	13.14	546410
2008-04-04	13.22	13.77	13.01	13.51	648650
2008-04-07	13.57	13.99	13.44	13.81	557500
2008-04-08	13.82	14.10	13.61	13.93	250932
2008-04-09	14.00	14.24	13.82	13.91	363550
2008-04-10	13.94	14.10	13.80	13.99	240150
2008-04-11	13.82	14.18	13.65	13.71	296700
2008-04-14	13.68	13.78	13.26	13.57	248388
2008-04-15	13.49	13.76	13.38	13.70	190613
2008-04-16	13.86	14.26	13.76	14.25	360858
2008-04-17	14.18	14.19	13.74	14.02	358772
2008-04-18	14.24	14.58	14.20	14.35	311182
2008-04-21	14.27	14.33	14.00	14.30	280316
2008-04-22	14.35	14.35	13.25	13.59	767665
2008-04-23	13.65	13.68	13.03	13.38	278985
2008-04-24	13.33	13.74	13.08	13.66	253358
2008-04-25	13.66	13.72	13.25	13.61	170141
2008-04-28	13.47	14.53	13.47	14.45	470151
2008-04-29	14.58	14.74	14.03	14.13	288612
2008-04-30	14.24	14.72	14.12	14.38	366664
2008-05-01	14.33	14.85	14.33	14.50	256952
2008-05-02	14.49	14.57	14.01	14.19	292751
2008-05-05	14.25	14.55	14.04	14.25	260182
2008-05-06	14.23	14.40	13.79	14.26	183523
2008-05-07	14.32	14.71	14.26	14.30	312033
2008-05-08	14.41	14.41	13.87	14.00	306828
2008-05-09	13.93	14.64	13.89	14.50	266427
2008-05-12	14.61	15.27	14.46	15.18	358563
2008-05-13	15.35	15.84	14.99	15.72	384500
2008-05-14	15.83	16.03	15.47	15.60	287750
2008-05-15	15.58	15.65	15.16	15.49	312984
2008-05-16	15.56	15.95	15.25	15.92	360799
2008-05-19	15.97	16.29	15.50	15.86	388868
2008-05-20	15.90	16.04	15.55	15.89	276004
2008-05-21	17.29	17.60	16.11	16.15	1401807
2008-05-22	16.00	16.83	16.00	16.60	435945
2008-05-23	16.41	16.58	16.03	16.48	347968
2008-05-27	16.58	17.21	16.44	17.12	371360
2008-05-28	17.23	17.30	16.78	16.93	418432
2008-05-29	16.82	17.44	16.82	17.21	330399
2008-05-30	17.26	17.36	16.99	17.15	288265
2008-06-02	17.05	17.20	16.41	16.83	338779
2008-06-03	16.85	17.20	16.54	16.92	348450
2008-06-04	16.89	17.41	16.84	16.93	277297
2008-06-05	17.06	17.80	17.06	17.68	353450
2008-06-06	17.46	17.65	17.25	17.25	351160
2008-06-09	17.41	17.41	16.58	16.88	286355
2008-06-10	16.72	16.93	16.55	16.74	485338
2008-06-11	16.80	17.03	16.35	16.42	347564
2008-06-12	16.58	17.14	16.53	16.64	415544
2008-06-13	16.83	17.02	16.72	16.93	268348
2008-06-16	16.90	17.03	16.67	16.92	239051
2008-06-17	16.83	17.00	16.52	16.57	337217
2008-06-18	16.50	16.88	16.46	16.84	443598
2008-06-19	16.80	17.22	16.80	17.20	316517
2008-06-20	17.10	17.25	16.63	16.92	577652
2008-06-23	17.06	17.30	16.92	16.99	319191
2008-06-24	16.88	17.25	16.80	16.80	503798
2008-06-25	16.79	17.19	16.60	16.88	382295
2008-06-26	16.70	16.73	15.97	16.19	398827
2008-06-27	16.13	16.23	15.10	15.57	740949
2008-06-30	15.07	15.56	14.49	14.52	527245
2008-07-01	14.33	14.62	13.94	14.33	506101
2008-07-02	14.28	14.50	13.37	13.39	385540
2008-07-03	13.37	13.48	12.97	13.15	373278
2008-07-07	13.13	13.66	12.73	12.97	293077
2008-07-08	12.99	13.52	12.85	13.49	454925
2008-07-09	13.49	13.61	12.62	12.67	307536
2008-07-10	12.70	13.65	12.70	13.34	436086
2008-07-11	13.18	13.92	13.01	13.71	383490
2008-07-14	13.85	13.97	12.97	13.22	213862
2008-07-15	13.01	15.33	13.01	14.69	737495
2008-07-16	14.63	15.10	14.29	15.10	425355
2008-07-17	15.10	15.15	14.65	15.10	369535
2008-07-18	14.24	15.54	14.24	15.41	389230
2008-07-21	15.35	15.89	15.35	15.67	303864
2008-07-22	15.43	16.88	15.43	16.55	501281
2008-07-23	16.45	16.80	15.96	16.08	311542
2008-07-24	16.14	16.29	15.57	15.61	225963
2008-07-25	15.80	16.25	15.58	16.00	182425
2008-07-28	15.92	15.92	15.04	15.16	264907
2008-07-29	15.26	16.11	15.12	16.02	404296
2008-07-30	16.05	16.18	15.69	16.14	345006
2008-07-31	16.01	16.27	15.84	15.87	197905
2008-08-01	15.78	16.25	15.29	15.64	151999
2008-08-04	15.60	15.83	15.06	15.07	285144
2008-08-05	15.01	15.48	15.01	15.40	290818
2008-08-06	15.34	15.83	15.06	15.78	242393
2008-08-07	15.68	16.23	15.51	16.08	298627
2008-08-08	16.09	17.05	15.92	17.00	412780
2008-08-11	16.85	17.99	16.68	17.56	290287
2008-08-12	17.48	17.67	17.21	17.38	356584
2008-08-13	17.37	17.52	16.86	17.43	366494
2008-08-14	17.40	18.06	17.39	17.81	203806
2008-08-15	18.08	18.29	17.51	18.12	372808
2008-08-18	18.19	18.29	17.60	17.83	334705
2008-08-19	17.78	17.88	17.07	17.18	176276
2008-08-20	17.48	17.63	17.17	17.43	176831
2008-08-21	17.25	17.50	16.97	17.34	104502
2008-08-22	17.40	17.79	17.32	17.75	268019
2008-08-25	17.69	17.88	17.00	17.11	257580
2008-08-26	17.00	17.13	16.43	16.71	420886
2008-08-27	16.51	16.99	15.02	15.92	1354789
2008-08-28	15.89	16.36	15.89	16.32	403146
2008-08-29	16.30	16.32	15.79	16.03	398035
2008-09-02	16.22	16.50	15.60	15.91	272536
2008-09-03	15.92	16.50	15.78	15.92	519679
2008-09-04	15.92	15.94	15.13	15.17	388913
2008-09-05	15.03	15.09	14.21	14.74	402150
2008-09-08	15.04	15.39	14.56	14.66	439447
2008-09-09	14.69	15.11	14.06	14.10	422620
2008-09-10	14.31	15.30	14.29	14.95	689462
2008-09-11	14.77	14.77	14.20	14.52	748784
2008-09-12	14.54	14.58	14.29	14.50	358229
2008-09-15	13.89	14.38	13.73	13.73	372888
2008-09-16	13.47	13.64	13.25	13.44	782250
2008-09-17	13.26	13.30	12.81	12.90	1163253
2008-09-18	13.06	13.16	12.15	12.60	1094719
2008-09-19	12.60	13.78	12.60	13.36	1192203
2008-09-22	13.19	13.74	13.17	13.19	445225
2008-09-23	13.16	13.46	12.59	12.66	419874
2008-09-24	12.71	12.71	12.33	12.44	473766
2008-09-25	12.54	12.85	12.41	12.60	365718
2008-09-26	12.39	13.04	12.22	13.00	295280
2008-09-29	12.81	12.85	12.25	12.26	527327
2008-09-30	12.58	13.19	12.28	13.02	573578
2008-10-01	12.91	13.08	12.70	13.00	343565
2008-10-02	12.92	13.00	11.68	11.81	391460
2008-10-03	11.90	12.24	11.01	11.06	369705
2008-10-06	10.78	10.97	10.03	10.86	522216
2008-10-07	10.98	10.98	9.47	9.49	512135
2008-10-08	9.19	9.70	8.74	8.78	751657
2008-10-09	8.94	9.03	7.93	7.93	485713
2008-10-10	7.38	8.07	6.75	7.96	817876
2008-10-13	8.50	9.49	8.36	9.49	690113
2008-10-14	9.98	10.19	9.24	9.53	876434
2008-10-15	9.31	9.36	8.05	8.05	338100
2008-10-16	8.15	8.97	7.66	8.87	522316
2008-10-17	8.58	9.31	8.38	8.62	424133
2008-10-20	8.73	8.96	8.40	8.78	259291
2008-10-21	8.65	8.99	8.45	8.58	297175
2008-10-22	8.28	8.44	7.63	7.88	290404
2008-10-23	7.98	8.16	7.52	8.10	428110
2008-10-24	7.34	7.73	7.00	7.55	428907
2008-10-27	7.41	7.83	7.10	7.13	225408
2008-10-28	7.51	7.84	6.91	7.81	315787
2008-10-29	7.86	8.48	7.82	8.01	250464
2008-10-30	8.28	8.85	8.04	8.79	255319
2008-10-31	8.88	9.63	8.67	8.88	527963
2008-11-03	8.82	9.17	8.47	8.47	712140
2008-11-04	8.68	9.01	8.45	8.91	409114
2008-11-05	8.73	8.91	8.34	8.46	267570
2008-11-06	8.41	8.46	7.80	7.82	240674
2008-11-07	7.94	8.25	7.60	7.89	359218
2008-11-10	8.13	8.35	7.41	7.53	366433
2008-11-11	7.45	7.95	7.29	7.49	289334
2008-11-12	7.40	7.41	6.30	6.30	373429
2008-11-13	6.25	7.18	5.59	7.16	644038
2008-11-14	7.02	7.18	6.13	6.23	463838
2008-11-17	6.14	6.85	6.03	6.54	340993
2008-11-18	6.50	6.64	6.06	6.41	483261
2008-11-19	6.50	6.59	5.90	5.92	412995
2008-11-20	5.83	5.95	5.09	5.13	961059
2008-11-21	5.29	5.98	4.99	5.90	589579
2008-11-24	5.90	6.82	5.65	6.82	513311
2008-11-25	7.04	7.04	4.80	5.13	1097385
2008-11-26	4.99	6.49	4.99	6.49	1067111
2008-11-28	6.40	6.44	5.88	5.94	432732
2008-12-01	5.79	6.48	5.78	5.81	638968
2008-12-02	5.96	6.76	5.96	6.67	546433
2008-12-03	6.47	7.19	6.30	7.09	553888
2008-12-04	6.92	7.33	6.57	6.86	598911
2008-12-05	6.71	7.48	6.35	7.42	671567
2008-12-08	7.70	7.70	7.00	7.14	674984
2008-12-09	7.06	7.35	6.75	7.00	732131
2008-12-10	7.13	7.66	6.96	7.54	416920
2008-12-11	7.62	7.94	6.88	7.02	370172
2008-12-12	6.74	7.32	6.39	7.23	306510
2008-12-15	7.41	7.45	6.59	6.83	326586
2008-12-16	7.04	7.61	6.97	7.61	759349
2008-12-17	7.45	7.93	7.31	7.61	290452
2008-12-18	7.61	7.94	7.51	7.93	508187
2008-12-19	8.12	8.35	7.62	8.02	653641
2008-12-22	8.04	8.04	7.42	7.89	471543
2008-12-23	7.95	8.18	7.15	7.34	272418
2008-12-24	7.33	7.44	6.81	7.27	148586
2008-12-26	7.23	7.62	7.05	7.61	128154
2008-12-29	7.62	7.62	7.26	7.41	282887
2008-12-30	7.53	7.75	7.21	7.72	204770
2008-12-31	7.77	8.38	7.69	8.22	345373
2009-01-02	8.26	8.34	7.74	8.15	308509
2009-01-05	8.20	8.35	7.88	8.33	278499
2009-01-06	8.26	9.23	8.26	9.11	603098
2009-01-07	9.04	9.08	8.36	8.49	702148
2009-01-08	8.37	8.66	8.23	8.63	497784
2009-01-09	8.60	8.78	8.08	8.26	214494
2009-01-12	8.24	8.24	7.51	7.64	364704
2009-01-13	7.64	8.05	7.48	7.95	324339
2009-01-14	7.79	7.82	7.22	7.36	280217
2009-01-15	7.39	7.65	6.83	7.50	482392
2009-01-16	7.67	7.83	7.11	7.43	407981
2009-01-20	7.36	7.43	6.57	6.67	360706
2009-01-21	6.87	7.30	6.42	7.21	314933
2009-01-22	6.97	7.18	6.56	6.90	393811
2009-01-23	6.73	7.11	6.55	6.90	349704
2009-01-26	6.94	7.41	6.79	7.14	237209
2009-01-27	7.20	7.56	7.12	7.50	263969
2009-01-28	7.70	7.96	7.47	7.75	317567
2009-01-29	7.66	7.70	7.25	7.35	338620
2009-01-30	7.30	7.58	6.75	6.81	286797
2009-02-02	6.70	6.83	6.44	6.63	339433
2009-02-03	6.66	6.66	5.97	6.31	323401
2009-02-04	6.28	6.76	6.21	6.37	249559
2009-02-05	6.27	6.81	6.25	6.51	221914
2009-02-06	6.49	7.21	6.49	7.01	252862
2009-02-09	6.94	7.19	6.77	6.90	324562
2009-02-10	6.88	7.30	6.51	6.54	472379
2009-02-11	6.64	6.82	6.16	6.42	564622
2009-02-12	6.38	6.38	6.02	6.33	449388
2009-02-13	6.36	6.77	6.24	6.32	302718
2009-02-17	5.83	5.97	5.00	5.32	968601
2009-02-18	5.34	5.48	5.05	5.10	835396
2009-02-19	5.27	5.31	5.06	5.14	485161
2009-02-20	5.00	5.09	4.82	4.96	532033
2009-02-23	4.98	5.10	4.52	4.52	376663
2009-02-24	4.60	4.75	4.50	4.60	400489
2009-02-25	4.50	5.36	4.26	5.15	731605
2009-02-26	5.17	5.20	4.65	4.70	518135
2009-02-27	4.60	4.77	4.55	4.62	374709
2009-03-02	4.50	4.67	4.35	4.35	406540
2009-03-03	4.35	4.44	3.93	4.01	576419
2009-03-04	4.20	4.38	4.05	4.28	300211
2009-03-05	4.16	4.27	3.95	3.99	281663
2009-03-06	3.96	4.06	3.67	3.72	287502
2009-03-09	3.66	3.87	3.64	3.67	303506
2009-03-10	3.76	4.11	3.76	4.11	535002
2009-03-11	4.12	4.59	4.11	4.32	357755
2009-03-12	4.40	4.90	4.32	4.85	320719
2009-03-13	4.74	5.04	4.74	5.01	213759
2009-03-16	5.09	5.18	4.85	4.87	275458
2009-03-17	4.99	5.23	4.72	5.23	233145
2009-03-18	5.25	5.49	4.96	5.31	282231
2009-03-19	5.35	5.35	5.12	5.30	238464
2009-03-20	5.34	5.34	4.48	4.58	381729
2009-03-23	4.70	4.96	4.53	4.96	435436
2009-03-24	4.86	5.09	4.80	4.93	364496
2009-03-25	5.07	5.87	5.03	5.63	547956
2009-03-26	5.68	6.11	5.56	6.11	527380
2009-03-27	6.04	6.18	5.92	5.94	336191
2009-03-30	5.78	5.79	5.14	5.35	404924
2009-03-31	5.46	5.94	5.35	5.79	372512
2009-04-01	5.60	5.90	5.46	5.90	307753
2009-04-02	6.02	6.42	5.98	6.28	526979
2009-04-03	6.26	6.79	6.10	6.76	421241
2009-04-06	6.69	6.86	6.55	6.76	650575
2009-04-07	6.62	6.75	6.40	6.40	571610
2009-04-08	6.48	6.67	6.38	6.50	483592
2009-04-09	6.71	7.10	6.71	7.02	491951
2009-04-13	7.09	7.23	6.85	7.02	500789
2009-04-14	6.99	7.40	6.93	7.26	360062
2009-04-15	7.25	8.09	7.25	7.90	424468
2009-04-16	7.95	8.11	7.62	7.91	626867
2009-04-17	7.95	7.99	7.72	7.85	269373
2009-04-20	7.72	7.72	6.87	6.94	519408
2009-04-21	6.95	7.52	6.95	7.49	349746
2009-04-22	7.35	8.03	7.25	7.72	228790
2009-04-23	7.72	7.72	7.05	7.21	374426
2009-04-24	7.29	7.68	7.09	7.54	355154
2009-04-27	7.39	7.95	7.21	7.53	358208
2009-04-28	7.58	8.19	7.38	8.00	331423
2009-04-29	7.92	8.60	7.90	8.41	308211
2009-04-30	8.32	8.93	8.32	8.42	354264
2009-05-01	8.49	8.50	8.07	8.38	453718
2009-05-04	8.47	8.99	8.47	8.82	275746
2009-05-05	8.86	8.86	8.09	8.32	408739
2009-05-06	8.41	8.78	8.16	8.77	430409
2009-05-07	8.81	8.94	8.29	8.43	249358
2009-05-08	8.56	8.96	8.40	8.96	214194
2009-05-11	8.71	8.76	7.79	7.88	556775
2009-05-12	7.93	8.01	7.59	7.91	351700
2009-05-13	7.71	7.75	7.23	7.35	666012
2009-05-14	7.41	8.02	7.37	7.82	442465
2009-05-15	7.81	8.02	7.65	7.83	284493
2009-05-18	7.89	8.05	7.67	8.04	284631
2009-05-19	8.04	8.50	8.02	8.47	547776
2009-05-20	8.82	10.18	8.82	9.82	1376904
2009-05-21	9.58	10.10	9.45	9.97	551848
2009-05-22	9.92	10.72	9.92	10.59	445741
2009-05-26	10.60	11.23	10.45	11.18	580022
2009-05-27	11.17	11.51	10.68	10.75	567318
2009-05-28	10.97	11.40	10.64	11.11	645182
2009-05-29	11.19	11.73	11.18	11.69	572153
2009-06-01	11.70	12.57	11.69	12.26	917104
2009-06-02	12.13	12.26	11.63	11.87	1210829
2009-06-03	11.74	11.89	11.16	11.63	460380
2009-06-04	11.56	12.10	11.56	12.05	565624
2009-06-05	12.04	12.19	11.81	12.13	322875
2009-06-08	12.12	12.19	11.59	11.94	362400
2009-06-09	11.87	12.10	11.69	11.95	282196
2009-06-10	12.01	12.19	11.35	11.66	485019
2009-06-11	11.78	12.18	11.71	11.87	459793
2009-06-12	11.77	11.77	11.45	11.57	277614
2009-06-15	11.39	11.54	10.88	11.03	299666
2009-06-16	11.35	11.60	11.03	11.09	445857
2009-06-17	11.11	11.69	10.85	11.46	436762
2009-06-18	11.42	11.47	10.91	11.08	238283
2009-06-19	11.18	11.58	10.96	11.48	610505
2009-06-22	11.39	11.40	11.01	11.07	457788
2009-06-23	11.03	11.12	10.64	10.75	462429
2009-06-24	10.87	11.09	10.57	10.68	406350
2009-06-25	10.55	11.42	10.50	11.39	492643
2009-06-26	11.33	11.77	11.24	11.53	569042
2009-06-29	11.54	11.66	11.25	11.42	290676
2009-06-30	11.34	11.62	10.89	11.07	508702
2009-07-01	11.17	11.90	11.15	11.56	237212
2009-07-02	11.45	11.45	10.74	10.74	219914
2009-07-06	10.91	11.57	10.55	11.50	480595
2009-07-07	11.51	11.74	10.44	10.50	416901
2009-07-08	10.64	10.64	10.04	10.55	415062
2009-07-09	10.66	11.03	10.51	10.63	261515
2009-07-10	10.49	10.93	10.42	10.78	120351
2009-07-13	10.80	11.04	10.31	10.89	288432
2009-07-14	10.90	11.39	10.86	11.32	294657
2009-07-15	11.52	11.52	11.20	11.36	381656
2009-07-16	11.35	11.86	11.25	11.81	261573
2009-07-17	11.85	12.00	11.40	11.77	211675
2009-07-20	11.85	12.25	11.74	12.07	214400
2009-07-21	12.25	12.31	11.85	11.93	177370
2009-07-22	11.89	11.95	11.29	11.61	264810
2009-07-23	11.63	12.48	11.50	12.12	268567
2009-07-24	12.04	12.34	11.80	12.10	153682
2009-07-27	12.00	12.47	11.89	12.04	274786
2009-07-28	11.84	11.93	11.36	11.76	238980
2009-07-29	11.67	12.12	11.42	11.84	303151
2009-07-30	12.09	12.62	12.03	12.61	291629
2009-07-31	12.63	12.98	12.55	12.73	356000
2009-08-03	12.76	13.11	12.63	13.00	212317
2009-08-04	12.86	13.15	12.72	12.98	131875
2009-08-05	12.84	13.50	12.82	13.43	292735
2009-08-06	13.47	13.62	13.16	13.50	305622
2009-08-07	13.79	14.07	13.64	13.86	192465
2009-08-10	13.74	14.07	13.64	13.84	176810
2009-08-11	13.79	13.86	13.49	13.57	174623
2009-08-12	13.62	14.15	13.53	13.82	216860
2009-08-13	13.88	13.99	13.39	13.60	156015
2009-08-14	13.64	13.64	12.66	13.10	209802
2009-08-17	12.69	13.00	12.50	12.85	184743
2009-08-18	12.96	13.20	12.75	13.13	193731
2009-08-19	13.06	13.54	12.83	13.46	233825
2009-08-20	13.47	14.00	13.46	13.99	141252
2009-08-21	14.17	14.59	13.80	14.08	320130
2009-08-24	14.11	14.46	14.10	14.16	166045
2009-08-25	14.33	14.37	14.02	14.18	405259
2009-08-26	14.08	14.08	11.96	12.24	1268744
2009-08-27	12.38	12.44	11.51	11.73	903504
2009-08-28	11.81	11.94	11.26	11.52	408303
2009-08-31	11.40	11.50	11.18	11.22	385474
2009-09-01	11.47	12.55	11.44	11.63	914134
2009-09-02	11.55	11.91	11.45	11.54	777724
2009-09-03	11.61	12.30	11.57	12.19	424604
2009-09-04	12.10	12.30	11.85	12.21	182475
2009-09-08	12.30	12.50	12.24	12.43	169985
2009-09-09	12.39	13.07	12.39	12.75	259059
2009-09-10	12.78	13.00	12.50	12.97	163463
2009-09-11	13.04	13.18	12.50	12.74	206414
2009-09-14	12.62	12.95	12.55	12.88	184965
2009-09-15	12.83	13.08	12.82	12.97	172928
2009-09-16	12.99	13.25	12.89	13.06	137013
2009-09-17	13.03	13.46	12.86	13.07	141097
2009-09-18	13.15	13.93	13.14	13.88	430682
2009-09-21	13.79	13.79	13.41	13.45	184080
2009-09-22	13.61	13.74	13.07	13.31	172934
2009-09-23	13.39	13.39	12.94	12.96	226818
2009-09-24	12.96	13.10	12.16	12.34	268674
2009-09-25	12.35	12.44	12.08	12.15	173366
2009-09-28	12.27	12.69	12.02	12.49	269689
2009-09-29	12.45	12.74	12.31	12.52	275102
2009-09-30	12.52	12.71	12.27	12.30	407383
2009-10-01	12.30	12.32	11.54	11.55	260268
2009-10-02	11.35	11.85	11.29	11.57	282561
2009-10-05	11.76	12.21	11.47	12.16	276572
2009-10-06	12.37	12.53	12.17	12.43	177477
2009-10-07	12.42	12.63	12.20	12.22	167981
2009-10-08	12.28	12.64	12.23	12.25	144190
2009-10-09	12.18	12.44	11.98	12.15	233920
2009-10-12	12.29	12.65	12.19	12.21	124705
2009-10-13	12.16	12.21	11.71	11.98	193355
2009-10-14	12.12	12.30	11.98	12.28	125496
2009-10-15	12.19	12.29	11.87	12.03	154795
2009-10-16	11.99	12.00	11.56	11.84	225776
2009-10-19	11.92	12.06	11.67	11.84	203830
2009-10-20	11.87	11.87	10.91	11.17	251057
2009-10-21	11.17	11.77	11.05	11.08	259770
2009-10-22	11.10	11.48	10.57	11.36	209446
2009-10-23	11.43	11.46	10.55	10.59	234085
2009-10-26	10.64	11.11	10.37	10.41	281033
2009-10-27	10.49	10.85	10.25	10.62	247722
2009-10-28	10.56	10.70	10.03	10.08	719972
2009-10-29	10.16	10.95	10.14	10.42	330928
2009-10-30	10.33	10.40	9.73	9.88	320095
2009-11-02	9.90	10.17	9.45	9.75	218908
2009-11-03	9.63	10.21	9.52	10.18	245797
2009-11-04	10.36	10.40	9.89	9.93	236914
2009-11-05	10.06	10.68	10.06	10.67	230732
2009-11-06	10.51	10.80	10.38	10.55	167534
2009-11-09	10.66	10.88	10.56	10.87	111460
2009-11-10	10.77	10.86	10.14	10.40	185930
2009-11-11	10.52	10.74	10.39	10.58	150632
2009-11-12	10.68	10.68	10.10	10.13	267831
2009-11-13	10.15	10.37	9.95	10.20	158334
2009-11-16	10.35	10.97	10.28	10.86	198496
2009-11-17	10.75	10.89	10.48	10.52	307729
2009-11-18	10.47	10.58	9.97	10.00	332060
2009-11-19	9.87	9.95	9.51	9.54	338857
2009-11-20	9.44	9.70	8.86	8.99	666128
2009-11-23	9.19	9.29	8.57	8.61	1247886
2009-11-24	8.20	8.94	8.19	8.60	1187398
2009-11-25	8.55	8.55	7.71	7.79	886311
2009-11-27	7.54	8.25	7.50	7.87	314945
2009-11-30	7.85	7.89	7.71	7.79	481648
2009-12-01	7.98	8.26	7.94	8.26	946071
2009-12-02	8.10	8.18	7.87	8.03	838436
2009-12-03	8.03	8.12	7.90	7.92	491332
2009-12-04	8.19	8.46	8.07	8.37	407521
2009-12-07	8.33	8.43	8.16	8.28	213934
2009-12-08	8.10	8.21	7.95	8.14	586651
2009-12-09	8.10	8.30	8.01	8.25	353331
2009-12-10	8.29	8.40	8.11	8.22	244119
2009-12-11	8.25	8.38	8.08	8.37	234146
2009-12-14	8.43	8.48	8.27	8.32	312474
2009-12-15	8.21	8.43	8.16	8.22	266287
2009-12-16	8.30	8.57	8.27	8.55	446302
2009-12-17	8.42	8.57	8.28	8.52	300771
2009-12-18	8.50	8.67	8.09	8.09	4430290
2009-12-21	8.17	8.50	8.16	8.48	366985
2009-12-22	8.24	8.24	7.92	8.10	746298
2009-12-23	8.12	8.31	8.10	8.20	270327
2009-12-24	8.24	8.51	8.20	8.35	130965
2009-12-28	8.35	8.35	8.09	8.16	288623
2009-12-29	8.21	8.31	8.15	8.20	210158
2009-12-30	8.22	8.30	8.15	8.24	204784
2009-12-31	8.21	8.46	8.03	8.03	329469
2010-01-04	8.13	8.36	8.13	8.31	238618
2010-01-05	8.32	8.38	8.20	8.29	221991
2010-01-06	8.23	8.62	8.23	8.56	404153
2010-01-07	8.53	8.84	8.51	8.82	232833
2010-01-08	8.75	8.78	8.60	8.67	227048
2010-01-11	8.72	8.77	8.61	8.68	141049
2010-01-12	8.62	8.63	8.48	8.60	361644
2010-01-13	8.65	8.96	8.50	8.92	271383
2010-01-14	8.86	9.16	8.82	9.11	315380
2010-01-15	9.15	9.15	8.55	8.71	452376
2010-01-19	8.78	9.20	8.73	9.17	342001
2010-01-20	9.10	9.10	8.73	8.82	325068
2010-01-21	8.87	9.03	8.66	8.71	372025
2010-01-22	8.72	8.79	8.34	8.43	306879
2010-01-25	8.46	8.51	8.36	8.39	220756
2010-01-26	8.33	8.58	8.30	8.35	190012
2010-01-27	8.27	8.40	8.18	8.37	163287
2010-01-28	8.36	8.40	8.18	8.23	310382
2010-01-29	8.28	8.39	8.16	8.17	300793
2010-02-01	8.24	8.24	8.02	8.12	211047
2010-02-02	8.16	8.30	8.07	8.20	222789
2010-02-03	8.13	8.24	8.02	8.10	160091
2010-02-04	8.00	8.13	7.96	8.00	282934
2010-02-05	8.00	8.06	7.75	8.02	249055
2010-02-08	7.97	7.99	7.77	7.80	291641
2010-02-09	7.92	8.00	7.77	7.85	210267
2010-02-10	7.79	7.97	7.73	7.75	354816
2010-02-11	7.74	7.95	7.72	7.93	546844
2010-02-12	7.86	8.04	7.79	7.91	583490
2010-02-16	7.98	8.14	7.93	8.04	635693
2010-02-17	8.09	8.36	8.03	8.28	364993
2010-02-18	8.30	8.49	8.20	8.47	514314
2010-02-19	8.46	8.70	8.42	8.61	316161
2010-02-22	8.65	8.76	8.45	8.76	304396
2010-02-23	8.69	8.77	8.14	8.23	949492
2010-02-24	8.45	9.71	8.31	9.31	1626028
2010-02-25	9.19	9.19	8.77	9.12	728520
2010-02-26	9.10	9.15	8.89	9.03	198978
2010-03-01	8.97	8.99	8.60	8.85	590936
2010-03-02	8.84	9.02	8.80	8.83	753062
2010-03-03	8.82	8.82	8.47	8.77	772894
2010-03-04	8.81	8.90	8.53	8.60	510888
2010-03-05	8.60	8.74	8.58	8.73	312161
2010-03-08	8.65	8.85	8.65	8.82	212218
2010-03-09	8.75	9.06	8.69	8.75	1057520
2010-03-10	8.72	8.81	8.52	8.52	483356
2010-03-11	8.49	8.64	8.35	8.50	473837
2010-03-12	8.52	9.19	8.52	9.01	627445
2010-03-15	9.02	9.02	8.80	8.84	123336
2010-03-16	8.87	8.93	8.73	8.79	167680
2010-03-17	8.84	8.97	8.78	8.80	118958
2010-03-18	8.77	8.83	8.61	8.74	181971
2010-03-19	8.80	9.20	8.77	9.19	599632
2010-03-22	9.08	9.30	9.07	9.28	205378
2010-03-23	9.29	9.37	9.15	9.33	239237
2010-03-24	9.30	9.37	9.09	9.13	256730
2010-03-25	9.18	9.31	8.92	8.94	151498
2010-03-26	8.94	9.11	8.82	8.91	150930
2010-03-29	8.93	9.04	8.80	9.00	216359
2010-03-30	9.05	9.13	8.89	8.96	177662
2010-03-31	8.89	9.25	8.77	8.77	396774
2010-04-01	8.85	9.17	8.85	9.16	174152
2010-04-05	9.18	9.51	9.16	9.50	200699
2010-04-06	9.46	9.63	9.46	9.55	281869
2010-04-07	9.49	9.66	9.36	9.43	210520
2010-04-08	9.42	9.67	9.25	9.65	230517
2010-04-09	9.62	9.90	9.62	9.85	174585
2010-04-12	9.89	9.91	9.75	9.78	239698
2010-04-13	9.77	9.77	9.38	9.49	158344
2010-04-14	9.57	9.84	9.46	9.81	135911
2010-04-15	9.85	9.94	9.73	9.93	156007
2010-04-16	9.94	10.08	9.86	10.04	336891
2010-04-19	9.96	10.18	9.69	9.93	173518
2010-04-20	9.94	10.23	9.87	10.22	265762
2010-04-21	10.17	10.62	10.17	10.58	268862
2010-04-22	10.45	10.61	10.27	10.59	191786
2010-04-23	10.55	10.81	10.45	10.79	325363
2010-04-26	10.72	10.97	10.72	10.80	317950
2010-04-27	10.78	10.96	10.36	10.45	306443
2010-04-28	10.51	10.83	10.51	10.70	213491
2010-04-29	10.77	11.13	10.71	11.13	184818
2010-04-30	11.10	11.38	10.62	10.62	228219
2010-05-03	10.70	10.95	10.70	10.94	203584
2010-05-04	10.84	10.84	10.49	10.68	304478
2010-05-05	10.54	10.60	10.03	10.09	281614
2010-05-06	9.99	10.38	9.24	9.96	483151
2010-05-07	9.95	10.01	9.23	9.30	565292
2010-05-10	9.58	9.82	9.50	9.76	313956
2010-05-11	9.60	10.01	9.60	9.83	388322
2010-05-12	9.90	10.21	9.83	10.18	434391
2010-05-13	10.17	10.27	10.00	10.08	222424
2010-05-14	9.97	9.99	9.58	9.68	242036
2010-05-17	9.71	9.78	9.25	9.75	419012
2010-05-18	9.93	9.97	9.39	9.44	233576
2010-05-19	9.38	9.46	9.05	9.18	289435
2010-05-20	8.93	8.98	8.54	8.54	361038
2010-05-21	8.36	8.71	8.36	8.61	392952
2010-05-24	8.61	8.72	8.39	8.43	331244
2010-05-25	8.24	8.50	7.92	8.50	476161
2010-05-26	8.72	10.04	8.72	9.56	1032945
2010-05-27	9.88	9.99	9.66	9.90	342850
2010-05-28	9.89	10.09	9.70	9.88	269132
2010-06-01	9.80	9.86	9.31	9.32	610132
2010-06-02	9.40	9.53	9.30	9.51	352331
2010-06-03	9.48	9.73	9.45	9.59	264104
2010-06-04	9.34	9.43	9.19	9.26	476378
2010-06-07	9.29	9.38	8.82	8.85	370132
2010-06-08	8.87	9.04	8.69	8.72	530411
2010-06-09	8.80	9.02	8.75	8.83	342786
2010-06-10	9.00	9.14	8.88	9.12	293711
2010-06-11	9.00	9.24	8.88	9.10	325207
2010-06-14	9.21	9.45	9.06	9.10	202250
2010-06-15	9.14	9.40	9.10	9.36	372636
2010-06-16	9.28	9.45	9.14	9.32	282542
2010-06-17	9.32	9.42	9.05	9.17	287396
2010-06-18	9.27	9.45	9.15	9.33	693859
2010-06-21	9.61	9.62	9.18	9.25	323366
2010-06-22	9.28	9.54	9.06	9.08	270918
2010-06-23	9.08	9.62	8.95	9.45	340884
2010-06-24	9.34	9.62	9.27	9.39	281254
2010-06-25	9.44	9.65	9.36	9.55	428667
2010-06-28	9.59	9.64	9.36	9.51	283792
2010-06-29	9.32	9.32	8.75	8.83	391096
2010-06-30	8.85	9.00	8.48	8.55	389614
2010-07-01	8.50	8.59	8.03	8.23	519533
2010-07-02	8.28	8.37	7.93	8.05	326544
2010-07-06	8.16	8.35	7.87	7.95	352246
2010-07-07	8.00	8.19	7.85	8.19	295269
2010-07-08	8.29	8.38	8.03	8.20	288704
2010-07-09	8.21	8.60	8.12	8.59	324097
2010-07-12	8.55	8.61	8.27	8.38	230092
2010-07-13	8.50	8.81	8.43	8.77	477783
2010-07-14	8.70	8.77	8.51	8.65	197617
2010-07-15	8.63	8.64	8.35	8.51	132443
2010-07-16	8.42	8.48	8.07	8.09	278893
2010-07-19	8.10	8.21	7.91	8.19	187580
2010-07-20	8.05	8.30	8.03	8.29	159792
2010-07-21	8.33	8.45	8.13	8.14	159119
2010-07-22	8.21	8.92	8.21	8.87	339138
2010-07-23	8.80	9.05	8.73	9.00	329280
2010-07-26	9.02	9.38	8.95	9.37	197459
2010-07-27	9.45	9.57	9.33	9.41	173872
2010-07-28	9.43	9.48	9.04	9.11	192625
2010-07-29	9.17	9.21	8.82	9.11	155943
2010-07-30	8.93	9.19	8.91	9.05	262045
2010-08-02	9.24	9.43	9.24	9.26	198139
2010-08-03	9.39	9.66	9.19	9.24	285236
2010-08-04	9.31	9.43	9.15	9.32	200427
2010-08-05	9.25	9.46	9.19	9.36	249977
2010-08-06	9.14	9.42	9.07	9.31	171862
2010-08-09	9.42	9.51	9.30	9.39	162912
2010-08-10	9.28	9.32	9.00	9.18	162327
2010-08-11	9.04	9.04	8.64	8.66	278037
2010-08-12	8.44	8.57	8.38	8.42	224056
2010-08-13	8.40	8.48	8.27	8.34	201848
2010-08-16	8.25	8.57	8.23	8.37	123799
2010-08-17	8.53	8.95	8.48	8.87	191862
2010-08-18	8.87	8.99	8.73	8.94	210950
2010-08-19	8.87	8.94	8.52	8.63	273033
2010-08-20	8.61	8.71	8.43	8.71	208138
2010-08-23	8.75	8.77	8.41	8.41	395991
2010-08-24	8.33	8.55	8.22	8.51	445993
2010-08-25	8.50	8.67	7.65	7.85	1098395
2010-08-26	7.88	7.97	7.42	7.45	532169
2010-08-27	7.53	7.89	7.30	7.86	478627
2010-08-30	7.78	8.00	7.76	7.87	305883
2010-08-31	7.84	8.16	7.84	8.04	328935
2010-09-01	8.21	8.36	8.19	8.28	377124
2010-09-02	8.31	8.51	8.28	8.48	329208
2010-09-03	8.60	8.77	8.41	8.58	323990
2010-09-07	8.54	8.56	8.35	8.39	250556
2010-09-08	8.41	8.50	8.16	8.21	270063
2010-09-09	8.33	8.36	8.11	8.23	269317
2010-09-10	8.29	8.41	8.22	8.29	315179
2010-09-13	8.39	8.63	8.38	8.52	369316
2010-09-14	8.51	8.62	8.38	8.54	234000
2010-09-15	8.52	8.78	8.43	8.73	211221
2010-09-16	8.69	8.74	8.60	8.71	232840
2010-09-17	8.81	8.84	8.50	8.71	354410
2010-09-20	8.72	9.17	8.64	9.15	387225
2010-09-21	9.17	9.20	9.08	9.11	257424
2010-09-22	9.09	9.22	8.87	8.97	273746
2010-09-23	8.88	9.26	8.81	8.96	298634
2010-09-24	9.12	9.37	9.10	9.37	283266
2010-09-27	9.40	9.56	9.27	9.51	277169
2010-09-28	9.55	9.70	9.27	9.64	348251
2010-09-29	9.65	9.93	9.59	9.76	247131
2010-09-30	9.88	10.09	9.80	9.99	330259
2010-10-01	10.09	10.19	9.87	10.11	244747
2010-10-04	10.09	10.25	9.97	10.00	367916
2010-10-05	10.11	10.46	10.00	10.42	374866
2010-10-06	10.42	10.57	10.20	10.24	327815
2010-10-07	10.35	10.41	10.11	10.26	364204
2010-10-08	10.29	10.80	10.26	10.73	315915
2010-10-11	10.69	10.93	10.61	10.72	228470
2010-10-12	10.66	10.78	10.40	10.53	377751
2010-10-13	10.59	10.97	10.57	10.89	348111
2010-10-14	10.84	10.99	10.75	10.89	297357
2010-10-15	11.00	11.02	10.75	10.76	347265
2010-10-18	10.80	11.05	10.68	11.03	162444
2010-10-19	10.84	11.09	10.58	10.60	344060
2010-10-20	10.70	11.09	10.69	10.96	295271
2010-10-21	11.00	11.17	10.85	11.05	256812
2010-10-22	11.11	11.17	10.99	11.06	244326
2010-10-25	11.19	11.46	11.19	11.32	213098
2010-10-26	11.27	11.27	10.87	10.90	409677
2010-10-27	10.83	10.83	10.40	10.70	340900
2010-10-28	10.78	10.83	10.45	10.66	253519
2010-10-29	10.61	10.83	10.49	10.70	247071
2010-11-01	10.79	11.04	10.65	10.84	257060
2010-11-02	11.01	11.17	10.86	11.15	229039
2010-11-03	11.18	11.26	10.93	11.06	262703
2010-11-04	11.25	11.56	11.25	11.51	239776
2010-11-05	11.46	11.60	11.43	11.53	212278
2010-11-08	11.52	11.65	11.43	11.52	183918
2010-11-09	11.56	11.57	11.20	11.26	119524
2010-11-10	11.32	11.63	11.26	11.63	168625
2010-11-11	11.49	11.60	11.43	11.48	117223
2010-11-12	11.32	11.44	11.11	11.17	116473
2010-11-15	11.27	11.31	10.99	11.02	143907
2010-11-16	10.92	11.05	10.85	10.98	249861
2010-11-17	11.01	11.17	10.90	11.04	190587
2010-11-18	11.19	11.49	11.19	11.35	187970
2010-11-19	11.34	11.34	11.02	11.18	197429
2010-11-22	11.15	11.28	10.96	11.15	256705
2010-11-23	11.17	12.55	11.17	12.47	1283056
2010-11-24	12.70	13.11	12.36	12.70	585747
2010-11-26	12.61	12.87	12.53	12.75	129222
2010-11-29	12.72	13.09	12.72	13.03	444820
2010-11-30	12.92	13.23	12.81	13.22	687380
2010-12-01	13.43	13.76	13.41	13.47	588413
2010-12-02	13.51	13.86	13.36	13.66	356100
2010-12-03	13.55	13.76	13.41	13.72	378397
2010-12-06	13.71	13.84	13.63	13.75	298961
2010-12-07	13.92	13.99	13.74	13.87	523413
2010-12-08	13.84	13.99	13.77	13.80	676924
2010-12-09	13.91	14.18	13.81	14.10	343512
2010-12-10	14.13	14.78	14.08	14.65	475992
2010-12-13	14.72	14.82	14.39	14.39	353864
2010-12-14	14.48	14.86	14.41	14.62	315085
2010-12-15	14.66	15.04	14.58	14.59	295483
2010-12-16	14.64	14.69	14.36	14.45	425548
2010-12-17	14.39	14.39	13.78	13.88	954318
2010-12-20	13.98	14.43	13.97	14.23	395597
2010-12-21	14.34	14.88	14.34	14.62	173550
2010-12-22	14.63	14.65	14.41	14.49	129905
2010-12-23	14.47	14.55	14.37	14.48	102343
2010-12-27	14.44	14.84	14.38	14.83	161776
2010-12-28	14.91	14.99	14.76	14.89	241434
2010-12-29	14.89	15.06	14.89	15.01	200294
2010-12-30	15.00	15.09	14.97	14.98	361747
2010-12-31	14.95	15.09	14.71	14.75	195536
2011-01-03	14.91	15.23	14.85	14.90	363443
2011-01-04	14.96	14.97	14.37	14.64	325052
2011-01-05	14.55	15.05	14.53	15.04	339213
2011-01-06	15.02	15.35	15.00	15.27	354694
2011-01-07	15.28	15.37	14.97	15.31	340698
2011-01-10	15.21	15.29	14.96	15.12	156763
2011-01-11	15.25	15.41	15.13	15.41	226570
2011-01-12	15.61	15.63	15.35	15.50	220705
2011-01-13	15.53	15.77	15.51	15.62	199154
2011-01-14	15.53	16.03	15.41	15.87	214065
2011-01-18	16.34	16.85	16.19	16.55	606078
2011-01-19	16.53	16.57	15.68	15.72	380840
2011-01-20	15.62	15.84	15.29	15.63	272752
2011-01-21	15.76	15.93	15.52	15.74	374165
2011-01-24	15.80	16.91	15.80	16.79	386351
2011-01-25	16.80	16.80	16.13	16.50	420958
2011-01-26	16.50	17.13	16.40	16.62	375927
2011-01-27	16.66	16.73	16.32	16.35	336898
2011-01-28	16.38	16.42	15.63	15.63	377492
2011-01-31	15.70	16.34	15.51	16.07	324638
2011-02-01	16.21	16.78	16.21	16.74	310571
2011-02-02	16.65	16.70	16.32	16.36	168368
2011-02-03	16.36	16.45	15.91	16.33	324948
2011-02-04	16.36	16.47	16.12	16.17	149122
2011-02-07	16.17	16.69	16.17	16.48	204844
2011-02-08	16.46	16.55	16.18	16.32	178427
2011-02-09	16.22	16.34	16.00	16.09	158800
2011-02-10	16.00	16.20	15.91	15.98	212017
2011-02-11	15.95	16.09	15.82	16.05	139952
2011-02-14	16.08	16.20	15.95	16.14	126405
2011-02-15	16.04	16.70	16.04	16.32	297813
2011-02-16	16.38	16.46	16.14	16.30	120495
2011-02-17	16.26	16.56	16.15	16.47	300761
2011-02-18	16.51	16.67	16.46	16.58	229618
2011-02-22	16.34	16.47	15.98	16.07	516575
2011-02-23	16.01	16.10	15.25	15.67	670410
2011-02-24	15.75	16.15	15.64	16.02	391095
2011-02-25	16.33	16.85	16.33	16.65	393294
2011-02-28	16.85	17.37	16.73	17.26	703110
2011-03-01	18.23	18.23	16.53	16.89	838746
2011-03-02	15.82	17.64	15.60	16.78	1483444
2011-03-03	16.96	17.25	16.84	16.97	495613
2011-03-04	16.91	17.00	16.42	16.64	323388
2011-03-07	16.65	16.65	15.71	15.88	342059
2011-03-08	15.85	16.55	15.79	16.16	918037
2011-03-09	16.07	16.47	16.06	16.26	389956
2011-03-10	15.98	16.09	15.70	15.92	405428
2011-03-11	15.79	16.24	15.68	16.16	460077
2011-03-14	16.05	16.27	15.81	16.15	596867
2011-03-15	15.56	15.88	15.47	15.75	420477
2011-03-16	15.68	15.95	15.54	15.56	396987
2011-03-17	15.88	16.07	15.60	15.90	278374
2011-03-18	16.10	16.24	15.74	15.81	507121
2011-03-21	16.09	17.03	16.04	16.90	505279
2011-03-22	16.98	17.00	16.61	16.71	287668
2011-03-23	16.71	16.92	16.41	16.84	261055
2011-03-24	16.92	17.10	16.83	16.96	290133
2011-03-25	17.10	17.71	17.10	17.49	420178
2011-03-28	17.70	17.70	17.00	17.03	279035
2011-03-29	17.08	17.56	16.95	17.51	289929
2011-03-30	17.60	17.60	17.44	17.50	237544
2011-03-31	17.45	17.63	17.06	17.34	424282
2011-04-01	17.53	17.54	17.26	17.28	233364
2011-04-04	17.35	17.42	17.15	17.28	263086
2011-04-05	17.22	17.73	17.09	17.45	337241
2011-04-06	17.52	17.64	17.10	17.29	148865
2011-04-07	17.29	17.33	16.78	16.78	252915
2011-04-08	16.93	16.96	16.19	16.35	225339
2011-04-11	16.32	16.52	15.87	15.97	187779
2011-04-12	15.80	15.94	15.27	15.35	263844
2011-04-13	15.43	15.46	14.77	14.83	657572
2011-04-14	14.64	15.20	14.59	15.11	306145
2011-04-15	15.08	15.08	14.81	14.88	298553
2011-04-18	14.60	14.67	14.19	14.40	330609
2011-04-19	14.50	14.64	14.33	14.45	284632
2011-04-20	14.76	14.99	14.63	14.96	236033
2011-04-21	15.06	15.08	14.82	14.87	192773
2011-04-25	14.88	14.88	14.56	14.74	171790
2011-04-26	14.80	14.81	14.43	14.47	227586
2011-04-27	14.40	14.67	14.06	14.58	400352
2011-04-28	14.58	14.59	14.24	14.57	211628
2011-04-29	14.64	15.02	14.42	14.86	300713
2011-05-02	14.97	15.02	14.40	14.43	241510
2011-05-03	14.38	14.73	14.30	14.48	292114
2011-05-04	14.45	14.66	14.23	14.27	342568
2011-05-05	14.15	14.84	14.07	14.53	460164
2011-05-06	14.82	14.96	14.52	14.60	232960
2011-05-09	14.57	15.03	14.49	15.01	194047
2011-05-10	15.06	15.47	15.06	15.40	253278
2011-05-11	15.29	15.29	14.63	14.76	168417
2011-05-12	14.66	15.17	14.51	15.07	213338
2011-05-13	15.11	15.19	14.61	14.69	145905
2011-05-16	14.55	14.99	14.48	14.72	287470
2011-05-17	14.61	14.79	14.41	14.69	247410
2011-05-18	14.77	14.94	14.66	14.89	148198
2011-05-19	15.02	15.17	14.69	14.98	186925
2011-05-20	14.90	14.94	14.59	14.83	253889
2011-05-23	14.54	14.61	14.37	14.38	196380
2011-05-24	14.48	14.54	13.88	14.34	563908
2011-05-25	17.00	17.00	15.54	15.90	1307358
2011-05-26	15.80	16.81	15.74	16.81	500556
2011-05-27	16.83	16.99	16.57	16.67	258264
2011-05-31	16.91	17.17	16.54	17.09	584861
2011-06-01	17.09	17.17	16.00	16.00	564367
2011-06-02	16.06	16.57	16.06	16.39	306127
2011-06-03	16.04	16.09	15.75	15.79	255139
2011-06-06	15.72	15.82	14.84	14.85	460781
2011-06-07	15.00	15.43	14.88	15.03	314616
2011-06-08	14.92	15.00	14.68	14.75	414266
2011-06-09	14.79	14.94	14.58	14.70	239414
2011-06-10	14.62	14.86	14.32	14.54	262461
2011-06-13	14.57	14.68	14.35	14.40	248245
2011-06-14	14.58	15.08	14.50	15.04	287951
2011-06-15	14.80	15.25	14.72	14.76	276166
2011-06-16	14.74	14.99	14.44	14.80	242198
2011-06-17	14.99	15.30	14.85	15.03	548336
2011-06-20	14.95	15.28	14.94	15.12	237761
2011-06-21	15.30	15.80	15.28	15.65	180865
2011-06-22	15.54	15.87	15.35	15.59	138607
2011-06-23	15.25	15.37	14.96	15.30	249474
2011-06-24	15.38	15.46	14.91	14.94	504089
2011-06-27	14.93	15.33	14.70	15.25	252480
2011-06-28	15.26	15.65	15.21	15.60	158653
2011-06-29	15.69	16.00	15.63	15.85	203341
2011-06-30	15.90	16.40	15.85	16.34	256806
2011-07-01	16.31	16.71	16.12	16.48	264884
2011-07-05	16.49	16.75	16.34	16.64	211963
2011-07-06	16.58	17.34	16.47	17.10	370989
2011-07-07	17.27	17.51	17.13	17.43	314729
2011-07-08	17.04	17.68	16.92	17.65	432288
2011-07-11	17.30	17.41	16.73	16.94	336961
2011-07-12	16.85	17.10	16.72	16.78	171253
2011-07-13	16.88	17.59	16.88	17.07	199938
2011-07-14	17.13	17.32	16.54	16.67	195111
2011-07-15	16.73	17.29	16.73	17.24	561052
2011-07-18	17.15	17.21	16.78	17.03	237126
2011-07-19	17.21	17.60	17.14	17.53	181192
2011-07-20	17.56	17.58	17.13	17.38	117188
2011-07-21	17.52	18.78	17.35	18.56	538238
2011-07-22	18.55	18.55	18.06	18.16	344699
2011-07-25	17.89	18.58	17.75	18.18	202252
2011-07-26	18.22	18.34	17.92	17.95	175285
2011-07-27	17.82	17.82	16.89	16.99	304286
2011-07-28	16.96	17.20	16.73	17.06	280005
2011-07-29	16.74	17.36	16.60	17.04	410989
2011-08-01	17.33	17.35	16.82	17.26	361965
2011-08-02	17.07	17.51	16.65	16.70	507191
2011-08-03	16.85	16.87	15.94	16.27	408244
2011-08-04	15.94	15.99	14.98	15.00	368533
2011-08-05	15.27	15.39	14.10	14.85	573096
2011-08-08	14.17	14.59	13.09	13.09	580730
2011-08-09	13.52	13.84	12.65	13.81	564482
2011-08-10	13.22	13.45	12.57	12.59	495690
2011-08-11	12.74	13.70	12.42	13.47	437789
2011-08-12	13.65	13.73	13.00	13.33	452033
2011-08-15	13.52	13.75	13.31	13.62	250916
2011-08-16	13.44	13.96	13.37	13.75	403325
2011-08-17	13.82	14.14	13.82	13.94	409927
2011-08-18	13.33	13.33	12.51	12.62	298781
2011-08-19	12.28	12.89	12.26	12.66	501233
2011-08-22	13.02	13.10	12.66	12.79	524459
2011-08-23	12.87	13.86	12.75	13.83	633093
2011-08-24	15.95	16.15	14.79	15.97	2055829
2011-08-25	16.22	16.85	16.00	16.37	1121995
2011-08-26	16.23	17.51	16.00	17.30	791529
2011-08-29	17.66	18.43	17.51	18.42	724342
2011-08-30	18.20	18.84	17.93	18.68	547722
2011-08-31	18.85	18.85	17.74	18.23	648537
2011-09-01	18.23	18.40	17.38	17.48	422569
2011-09-02	16.87	17.71	16.87	17.06	365425
2011-09-06	16.49	17.70	16.43	17.64	601928
2011-09-07	17.99	18.62	17.81	18.43	538729
2011-09-08	18.15	18.37	17.35	17.57	348980
2011-09-09	17.31	17.64	16.88	17.32	333149
2011-09-12	16.95	17.91	16.95	17.61	442510
2011-09-13	17.72	18.02	17.30	17.94	303334
2011-09-14	18.10	18.14	17.21	17.55	484860
2011-09-15	17.82	18.51	17.45	18.40	385159
2011-09-16	18.55	18.73	18.07	18.28	455113
2011-09-19	17.96	18.60	17.89	18.18	371984
2011-09-20	18.28	18.54	17.40	17.48	307277
2011-09-21	17.61	18.62	17.52	17.59	704266
2011-09-22	16.79	17.20	15.79	16.10	552909
2011-09-23	15.91	16.51	15.91	16.16	448296
2011-09-26	16.41	16.49	15.79	16.45	439099
2011-09-27	16.75	17.03	16.14	16.36	548039
2011-09-28	16.35	16.44	15.48	15.74	637439
2011-09-29	16.19	16.33	15.55	16.22	259508
2011-09-30	15.87	16.09	15.27	15.30	275979
2011-10-03	15.19	15.51	14.15	14.27	455006
2011-10-04	14.02	15.99	14.00	15.82	513981
2011-10-05	15.37	16.18	15.27	15.99	377951
2011-10-06	15.88	16.86	15.81	16.27	418125
2011-10-07	16.41	16.55	15.59	15.97	294740
2011-10-10	16.40	16.71	15.92	16.31	346041
2011-10-11	16.08	17.20	16.06	17.10	367496
2011-10-12	17.25	17.70	17.17	17.46	534943
2011-10-13	17.29	17.74	16.97	17.65	294746
2011-10-14	17.88	17.98	17.22	17.64	166560
2011-10-17	17.40	17.55	16.88	17.12	304124
2011-10-18	17.16	17.85	16.76	17.22	364953
2011-10-19	17.05	17.23	16.25	16.77	501697
2011-10-20	16.80	17.67	16.50	17.56	594157
2011-10-21	17.98	18.34	17.69	18.29	370282
2011-10-24	18.39	19.16	18.25	18.86	353272
2011-10-25	18.57	18.76	18.07	18.20	467695
2011-10-26	18.60	18.60	17.70	18.37	274491
2011-10-27	19.06	20.50	18.94	19.93	715752
2011-10-28	20.16	20.95	19.95	20.20	524927
2011-10-31	19.79	20.08	19.43	19.43	208460
2011-11-01	18.34	19.18	18.20	18.79	320873
2011-11-02	19.17	19.91	19.06	19.63	310907
2011-11-03	20.00	20.42	19.35	20.33	265718
2011-11-04	19.36	19.58	18.80	19.49	664657
2011-11-07	19.47	19.70	18.92	19.54	384165
2011-11-08	19.78	19.86	18.99	19.49	379438
2011-11-09	18.76	19.02	18.50	18.56	388853
2011-11-10	18.92	19.03	18.29	18.64	203388
2011-11-11	18.90	19.88	18.90	19.68	305575
2011-11-14	19.53	19.90	19.35	19.83	258767
2011-11-15	19.76	20.52	19.64	20.26	340170
2011-11-16	19.99	20.75	19.85	20.12	446203
2011-11-17	20.06	20.48	19.83	20.14	597536
2011-11-18	20.27	20.42	19.45	19.54	476072
2011-11-21	19.05	19.77	18.72	19.27	917177
2011-11-22	18.69	20.15	17.42	18.87	1500703
2011-11-23	18.70	18.71	17.85	18.31	553629
2011-11-25	18.29	18.45	17.84	17.86	235178
2011-11-28	18.52	19.18	18.52	19.08	682667
2011-11-29	19.14	19.14	18.62	18.72	515632
2011-11-30	19.74	20.11	19.46	20.05	624138
2011-12-01	20.00	20.27	19.66	19.89	374063
2011-12-02	20.19	20.19	19.52	19.85	622554
2011-12-05	20.21	20.69	20.05	20.54	809639
2011-12-06	20.51	20.67	20.14	20.51	456599
2011-12-07	20.30	20.80	20.00	20.54	346242
2011-12-08	20.27	20.49	19.76	20.15	492318
2011-12-09	20.13	20.77	19.92	20.62	349486
2011-12-12	20.35	20.35	19.83	20.27	419841
2011-12-13	20.52	20.52	19.63	19.75	417836
2011-12-14	19.49	20.04	19.39	19.75	700837
2011-12-15	20.00	20.04	19.46	19.56	387331
2011-12-16	19.68	20.41	19.66	20.01	542817
2011-12-19	20.16	20.34	18.85	18.90	385150
2011-12-20	19.50	20.20	19.50	20.16	417459
2011-12-21	20.11	20.31	19.54	20.03	222273
2011-12-22	20.24	21.51	19.91	21.44	652332
2011-12-23	21.42	21.49	20.92	21.03	245758
2011-12-27	20.96	21.29	20.86	21.13	192910
2011-12-28	21.16	21.16	20.60	20.84	231081
2011-12-29	20.90	21.29	20.78	21.04	307058
2011-12-30	21.06	21.39	20.92	20.92	180534
2012-01-03	21.40	21.85	21.20	21.71	317499
2012-01-04	21.48	21.62	20.90	20.92	390803
2012-01-05	20.75	21.22	20.38	20.99	295162
2012-01-06	21.00	21.27	20.69	20.99	146075
2012-01-09	21.12	21.24	20.66	21.15	226549
2012-01-10	21.49	21.83	21.38	21.72	242640
2012-01-11	21.60	21.95	21.51	21.83	234310
2012-01-12	22.06	22.72	21.71	21.83	637448
2012-01-13	21.68	21.72	21.11	21.25	305887
2012-01-17	21.43	21.43	20.96	21.08	293848
2012-01-18	21.08	21.42	20.98	21.24	287257
2012-01-19	21.27	21.74	21.18	21.44	233590
2012-01-20	21.41	21.44	20.90	21.33	218966
2012-01-23	21.40	21.62	21.00	21.16	148737
2012-01-24	20.93	21.45	20.61	21.39	254997
2012-01-25	21.30	21.60	21.09	21.33	219689
2012-01-26	21.43	21.61	21.25	21.49	270241
2012-01-27	21.44	22.27	21.28	22.18	201531
2012-01-30	21.95	22.00	21.57	21.83	201039
2012-01-31	21.89	21.97	21.24	21.37	264427
2012-02-01	21.64	22.83	21.45	22.72	332051
2012-02-02	22.72	23.47	22.51	23.08	349337
2012-02-03	23.60	23.76	23.17	23.66	299308
2012-02-06	23.57	23.72	23.26	23.36	195454
2012-02-07	23.29	23.46	23.02	23.23	161887
2012-02-08	23.25	23.76	23.13	23.46	121156
2012-02-09	23.51	23.64	23.28	23.47	125345
2012-02-10	23.23	23.36	22.83	22.94	203070
2012-02-13	23.18	23.43	23.04	23.27	209344
2012-02-14	23.10	23.23	22.86	23.17	362365
2012-02-15	23.41	23.69	22.47	22.54	267889
2012-02-16	22.48	23.06	22.47	23.04	142012
2012-02-17	23.13	23.23	22.74	22.76	137518
2012-02-21	22.87	23.01	22.54	22.96	147519
2012-02-22	22.88	23.11	22.71	22.87	144287
2012-02-23	22.96	23.24	22.73	22.83	295270
2012-02-24	22.79	23.27	22.66	22.95	204682
2012-02-27	22.72	22.78	21.99	22.36	377315
2012-02-28	22.24	22.29	21.69	22.07	762707
2012-02-29	22.16	23.30	19.97	21.28	2296223
2012-03-01	21.40	21.65	21.20	21.45	403319
2012-03-02	21.50	22.00	21.45	21.66	388326
2012-03-05	21.51	22.05	21.23	21.96	476761
2012-03-06	21.62	21.86	21.25	21.50	388799
2012-03-07	21.61	22.16	21.41	21.93	304127
2012-03-08	22.11	22.61	21.84	22.13	319767
2012-03-09	22.09	22.79	22.07	22.56	274750
2012-03-12	22.53	22.76	22.19	22.39	251811
2012-03-13	22.61	23.60	22.55	23.56	385227
2012-03-14	23.48	23.66	22.90	22.96	224185
2012-03-15	22.99	23.78	22.76	23.67	389800
2012-03-16	23.79	23.79	23.25	23.34	344422
2012-03-19	23.32	23.79	23.15	23.38	195862
2012-03-20	23.15	23.17	22.72	23.15	328934
2012-03-21	23.20	23.33	22.88	23.07	161848
2012-03-22	22.76	22.79	22.41	22.70	237409
2012-03-23	22.74	23.30	22.40	23.20	255190
2012-03-26	23.47	23.78	23.36	23.69	210884
2012-03-27	23.65	23.82	23.41	23.48	196350
2012-03-28	23.42	23.52	22.78	23.36	317857
2012-03-29	23.12	23.50	22.84	23.45	219850
2012-03-30	23.69	23.69	22.99	23.36	199786
2012-04-02	23.22	23.57	22.77	23.46	329183
2012-04-03	23.40	23.70	23.30	23.68	397815
2012-04-04	23.28	23.46	23.08	23.44	233159
2012-04-05	23.27	23.45	22.94	23.18	150602
2012-04-09	22.65	22.76	22.21	22.75	258056
2012-04-10	22.68	22.75	21.87	21.98	272323
2012-04-11	22.26	22.26	21.86	22.14	370058
2012-04-12	22.12	22.72	22.00	22.37	272109
2012-04-13	22.24	22.31	21.91	21.99	213515
2012-04-16	22.12	22.31	21.90	21.98	335784
2012-04-17	22.21	22.54	21.98	22.11	288088
2012-04-18	22.03	22.03	21.44	21.84	387962
2012-04-19	21.84	22.24	21.63	21.68	482508
2012-04-20	22.05	22.99	22.05	22.54	477638
2012-04-23	22.14	22.21	21.78	22.03	246625
2012-04-24	22.02	22.47	21.95	22.22	161939
2012-04-25	22.58	22.96	22.53	22.77	202816
2012-04-26	22.67	23.07	22.67	22.99	126540
2012-04-27	23.34	23.93	23.15	23.79	328876
2012-04-30	23.70	23.70	23.11	23.39	270452
2012-05-01	23.42	23.96	23.26	23.27	231487
2012-05-02	23.05	23.60	22.88	23.58	199517
2012-05-03	23.64	23.64	22.94	23.06	192888
2012-05-04	22.86	22.86	22.25	22.32	236180
2012-05-07	22.27	22.47	22.06	22.41	180949
2012-05-08	22.23	22.46	21.99	22.44	144970
2012-05-09	22.09	22.41	22.00	22.15	121699
2012-05-10	22.35	22.45	21.87	22.05	178994
2012-05-11	23.02	23.88	22.25	22.90	841300
2012-05-14	22.68	22.90	22.42	22.42	270086
2012-05-15	22.38	22.63	22.18	22.27	189305
2012-05-16	22.43	22.70	22.15	22.18	192652
2012-05-17	22.29	22.29	21.51	21.53	192632
2012-05-18	21.48	21.73	21.00	21.10	276860
2012-05-21	21.12	22.08	20.43	21.92	526007
2012-05-22	21.89	22.05	21.03	21.20	305020
2012-05-23	21.21	21.28	18.69	20.66	1116752
2012-05-24	20.58	20.71	20.10	20.70	259777
2012-05-25	20.75	21.08	20.57	20.67	261947
2012-05-29	20.83	20.96	20.37	20.48	371334
2012-05-30	20.20	20.27	19.87	19.87	542914
2012-05-31	19.93	20.02	18.92	19.58	672526
2012-06-01	19.17	19.96	19.17	19.62	567452
2012-06-04	19.72	19.90	19.13	19.42	338173
2012-06-05	19.28	19.51	19.02	19.15	264139
2012-06-06	19.29	19.75	19.20	19.63	297917
2012-06-07	19.92	20.10	19.32	19.38	444682
2012-06-08	19.33	19.48	19.13	19.34	227578
2012-06-11	19.55	19.64	18.24	18.25	449854
2012-06-12	18.29	18.59	17.72	18.06	725484
2012-06-13	18.07	18.38	17.96	18.03	665730
2012-06-14	18.07	18.61	18.07	18.51	376655
2012-06-15	18.55	18.86	18.39	18.80	552150
2012-06-18	18.59	18.63	18.38	18.50	437841
2012-06-19	18.63	18.85	18.51	18.62	275274
2012-06-20	18.54	18.60	18.08	18.19	173335
2012-06-21	18.21	18.42	17.74	17.78	336826
2012-06-22	17.87	17.87	17.30	17.43	1106368
2012-06-25	17.18	17.33	16.89	17.18	357829
2012-06-26	17.19	17.25	16.84	17.04	192873
2012-06-27	17.12	17.77	17.00	17.72	307537
2012-06-28	17.55	18.26	17.49	18.26	405420
2012-06-29	18.64	18.91	18.39	18.61	430980
2012-07-02	18.62	19.00	18.45	19.00	328303
2012-07-03	19.06	19.61	19.00	19.51	247584
2012-07-05	19.43	19.63	19.23	19.43	244647
2012-07-06	19.20	19.38	18.99	19.15	259031
2012-07-09	19.05	19.40	18.91	19.14	384673
2012-07-10	19.33	19.45	18.88	19.00	141856
2012-07-11	18.96	19.10	18.26	18.32	335936
2012-07-12	18.22	18.38	17.86	18.25	285352
2012-07-13	18.25	18.53	17.93	17.93	327186
2012-07-16	17.93	18.00	17.61	17.85	198574
2012-07-17	18.03	18.05	17.61	17.69	210337
2012-07-18	17.62	17.87	17.49	17.60	339115
2012-07-19	17.71	17.71	16.63	16.75	828574
2012-07-20	16.63	17.15	16.61	17.07	366294
2012-07-23	16.76	17.16	16.63	17.00	164911
2012-07-24	17.06	17.14	16.78	16.82	271499
2012-07-25	16.95	17.03	16.62	17.00	394022
2012-07-26	17.21	17.36	17.15	17.28	232627
2012-07-27	17.30	17.78	17.05	17.68	182964
2012-07-30	17.77	18.07	17.43	17.60	189449
2012-07-31	17.55	17.76	17.37	17.42	133757
2012-08-01	17.49	17.56	16.78	16.82	229400
2012-08-02	16.69	17.16	16.65	17.06	290920
2012-08-03	17.35	17.66	17.08	17.49	256691
2012-08-06	17.57	18.25	17.47	18.08	199655
2012-08-07	18.21	18.31	17.94	18.21	224926
2012-08-08	18.16	18.38	17.93	18.04	258513
2012-08-09	18.03	18.15	17.72	18.05	281512
2012-08-10	17.99	18.11	17.77	18.08	142268
2012-08-13	18.00	18.08	17.67	17.92	122209
2012-08-14	17.98	18.25	17.70	17.75	340915
2012-08-15	17.78	18.64	17.74	18.57	188348
2012-08-16	18.52	19.26	18.38	19.22	234859
2012-08-17	19.22	19.40	19.10	19.38	199196
2012-08-20	19.31	19.55	18.81	19.23	219930
2012-08-21	19.32	19.62	19.09	19.35	233111
2012-08-22	19.30	19.30	18.65	18.79	235088
2012-08-23	18.81	19.00	18.58	18.82	152353
2012-08-24	18.77	18.80	18.30	18.52	237927
2012-08-27	18.59	18.64	18.22	18.28	184457
2012-08-28	18.23	19.40	18.22	18.88	723479
2012-08-29	15.83	16.13	15.21	15.28	4593216
2012-08-30	15.20	15.28	14.76	14.80	1015495
2012-08-31	14.86	15.05	14.44	14.52	1048215
2012-09-04	14.22	14.34	13.25	13.40	1506840
2012-09-05	13.34	13.70	13.04	13.09	1537687
2012-09-06	13.18	13.55	13.13	13.30	895352
2012-09-07	13.29	13.99	13.17	13.76	837495
2012-09-10	13.73	14.21	13.71	14.16	644232
2012-09-11	14.22	14.46	14.20	14.37	564144
2012-09-12	14.38	14.66	14.33	14.63	493384
2012-09-13	14.65	15.23	14.58	14.89	664782
2012-09-14	15.03	15.09	14.73	14.76	578171
2012-09-17	14.74	14.78	14.50	14.70	356754
2012-09-18	14.61	15.00	14.57	14.91	311451
2012-09-19	14.95	15.04	14.77	15.00	453731
2012-09-20	14.87	15.04	14.77	14.92	239248
2012-09-21	15.08	15.28	14.78	14.85	714721
2012-09-24	14.73	14.89	14.61	14.77	214155
2012-09-25	14.85	14.90	14.23	14.24	241868
2012-09-26	14.23	14.52	14.08	14.35	280080
2012-09-27	14.36	14.65	14.25	14.55	183565
2012-09-28	14.45	14.45	14.11	14.38	496702
2012-10-01	14.38	14.53	14.15	14.15	237452
2012-10-02	14.25	14.40	14.02	14.40	211727
2012-10-03	14.40	14.42	13.91	14.04	349219
2012-10-04	14.07	14.16	13.78	14.16	239993
2012-10-05	14.23	14.78	14.12	14.17	340134
2012-10-08	14.14	14.29	14.10	14.19	101569
2012-10-09	14.23	14.23	13.60	13.61	200817
2012-10-10	13.60	13.71	13.51	13.60	126687
2012-10-11	13.67	13.73	13.52	13.61	280679
2012-10-12	13.64	13.80	13.51	13.58	148505
2012-10-15	13.58	13.70	13.08	13.20	411005
2012-10-16	13.31	13.65	13.25	13.65	190426
2012-10-17	13.64	13.76	13.62	13.73	261296
2012-10-18	13.74	13.81	13.56	13.67	314036
2012-10-19	13.56	13.86	13.43	13.83	310283
2012-10-22	13.86	13.97	13.71	13.76	220654
2012-10-23	13.61	13.68	13.50	13.65	227141
2012-10-24	13.74	13.91	13.51	13.85	260082
2012-10-25	14.00	14.00	13.75	13.93	213572
2012-10-26	13.96	14.18	13.95	14.07	178657
2012-10-31	14.21	14.49	14.11	14.24	246841
2012-11-01	14.31	14.46	14.25	14.45	266589
2012-11-02	14.56	14.56	14.17	14.20	175064
2012-11-05	14.23	14.31	14.10	14.25	195381
2012-11-06	14.26	14.72	14.26	14.66	122206
2012-11-07	14.42	15.58	14.22	15.43	656453
2012-11-08	15.73	15.75	15.18	15.30	394739
2012-11-09	15.22	15.45	15.01	15.16	315673
2012-11-12	15.13	15.27	14.85	14.99	191805
2012-11-13	14.99	15.40	14.89	14.95	212749
2012-11-14	14.98	14.98	14.64	14.71	251645
2012-11-15	14.81	14.95	14.56	14.62	235254
2012-11-16	14.62	15.41	14.52	15.33	553215
2012-11-19	15.50	15.66	15.13	15.39	481816
2012-11-20	15.99	17.73	15.84	17.62	1571783
2012-11-21	17.78	17.89	17.38	17.44	469205
2012-11-23	17.46	17.57	17.20	17.40	184398
2012-11-26	17.47	17.80	17.34	17.74	481279
2012-11-27	17.72	18.01	17.42	17.65	557830
2012-11-28	17.71	18.01	17.40	17.95	383154
2012-11-29	18.29	18.29	17.85	18.03	222797
2012-11-30	18.05	18.15	17.82	17.96	312177
2012-12-03	18.06	18.42	17.80	18.29	289191
2012-12-04	18.35	18.63	18.16	18.44	257683
2012-12-05	18.50	18.54	18.15	18.17	140125
2012-12-06	18.22	18.65	18.06	18.61	228664
2012-12-07	18.65	18.80	18.44	18.59	142325
2012-12-10	18.64	18.92	18.46	18.79	202044
2012-12-11	18.84	19.15	18.84	19.13	164719
2012-12-12	19.29	19.52	19.07	19.13	236169
2012-12-13	19.11	19.26	18.94	19.23	339355
2012-12-14	19.12	19.26	18.56	18.67	330624
2012-12-17	18.71	19.38	18.57	19.36	400674
2012-12-18	19.55	19.75	19.42	19.73	355339
2012-12-19	19.75	19.94	19.43	19.53	215847
2012-12-20	19.60	19.65	19.48	19.61	167643
2012-12-21	19.33	19.61	19.21	19.59	538496
2012-12-24	19.57	20.00	19.56	19.76	106787
2012-12-26	19.71	19.89	19.53	19.65	133542
2012-12-27	19.64	19.77	19.20	19.57	232909
2012-12-28	19.46	19.79	19.37	19.62	244621
2012-12-31	19.62	19.97	19.43	19.80	215076
2013-01-02	20.09	20.85	20.09	20.40	401132
2013-01-03	20.40	20.48	19.77	20.12	250341
2013-01-04	20.22	20.47	20.05	20.35	149371
2013-01-07	20.38	20.76	20.13	20.22	221355
2013-01-08	20.18	20.26	19.95	20.03	399988
2013-01-09	20.13	20.17	19.96	20.16	94386
2013-01-10	20.20	20.33	19.94	20.15	210934
2013-01-11	20.20	20.20	19.91	19.96	241091
2013-01-14	19.97	20.07	19.89	20.04	278896
2013-01-15	19.66	20.26	18.62	20.17	565494
2013-01-16	20.07	20.55	20.00	20.46	270288
2013-01-17	20.59	21.29	20.59	20.89	279984
2013-01-18	20.91	20.91	20.56	20.72	146879
2013-01-22	20.73	21.33	20.64	21.24	136185
2013-01-23	21.17	21.17	20.80	20.99	120465
2013-01-24	21.00	21.36	20.97	21.33	199606
2013-01-25	21.47	21.66	21.17	21.51	132953
2013-01-28	21.48	21.60	21.19	21.59	194139
2013-01-29	21.60	21.75	21.40	21.51	189018
2013-01-30	21.55	21.55	20.59	20.73	174640
2013-01-31	20.76	21.03	20.62	20.98	132320
2013-02-01	21.12	21.18	20.85	20.95	122558
2013-02-04	20.78	20.87	20.31	20.46	186396
2013-02-05	20.58	20.72	20.33	20.68	138396
2013-02-06	20.53	20.75	20.43	20.75	89826
2013-02-07	20.67	20.74	20.22	20.39	92983
2013-02-08	20.45	20.70	20.23	20.41	174125
2013-02-11	20.41	20.41	19.99	20.00	199938
2013-02-12	20.03	20.24	19.99	20.00	281396
2013-02-13	20.09	20.33	19.92	20.02	270005
2013-02-14	20.02	20.06	19.80	19.85	227603
2013-02-15	19.91	20.35	19.75	20.28	227431
2013-02-19	20.31	21.30	20.28	21.16	203147
2013-02-20	21.23	21.34	21.00	21.23	314611
2013-02-21	21.18	21.40	21.06	21.30	203837
2013-02-22	21.35	21.43	21.15	21.40	176076
2013-02-25	21.54	21.91	21.23	21.25	399524
2013-02-26	21.36	21.60	20.30	21.50	557850
2013-02-27	21.48	22.02	20.23	21.88	1072481
2013-02-28	22.23	22.23	20.92	20.95	267350
2013-03-01	20.73	20.94	20.30	20.40	446636
2013-03-04	20.30	20.34	19.85	20.09	194004
2013-03-05	20.10	20.50	19.93	20.46	247277
2013-03-06	20.45	21.15	20.42	21.05	173614
2013-03-07	21.11	21.44	20.88	21.20	173071
2013-03-08	21.19	21.65	21.00	21.62	187490
2013-03-11	21.64	21.64	21.31	21.36	139346
2013-03-12	21.37	21.42	20.92	21.10	87117
2013-03-13	21.07	21.20	20.89	21.12	78458
2013-03-14	21.12	21.58	21.10	21.51	106954
2013-03-15	21.50	21.55	20.99	21.07	216254
2013-03-18	20.86	21.03	20.68	20.86	130631
2013-03-19	21.24	21.25	20.20	20.32	307737
2013-03-20	20.42	20.54	20.23	20.40	220210
2013-03-21	20.08	21.63	20.08	20.17	166036
2013-03-22	20.29	20.37	20.21	20.30	128627
2013-03-25	20.30	20.64	20.00	20.26	205034
2013-03-26	20.31	20.43	20.02	20.10	140601
2013-03-27	20.01	20.02	19.50	19.65	158043
2013-03-28	19.70	19.88	19.55	19.69	204022
2013-04-01	19.70	19.70	19.05	19.14	156331
2013-04-02	19.23	19.23	18.83	18.89	126649
2013-04-03	18.98	18.98	18.27	18.47	197499
2013-04-04	18.52	18.58	18.33	18.41	82591
2013-04-05	17.98	18.36	17.91	18.28	152882
2013-04-08	18.22	18.80	18.22	18.76	139660
2013-04-09	18.83	19.03	18.47	18.95	162358
2013-04-10	18.88	19.18	18.48	19.11	147848
2013-04-11	19.03	19.29	18.62	19.17	226438
2013-04-12	19.05	19.19	18.72	19.02	140161
2013-04-15	18.88	18.93	18.15	18.25	189318
2013-04-16	18.41	18.64	18.39	18.61	160689
2013-04-17	18.44	18.69	18.40	18.59	240235
2013-04-18	18.66	18.88	18.57	18.71	245362
2013-04-19	18.72	18.89	18.41	18.60	124757
2013-04-22	18.59	18.84	17.87	18.76	148817
2013-04-23	18.92	19.32	18.85	19.31	138887
2013-04-24	19.36	19.55	19.12	19.32	62152
2013-04-25	19.35	19.76	19.33	19.63	129214
2013-04-26	19.60	19.61	19.00	19.07	125675
2013-04-29	19.10	19.40	18.93	19.26	111497
2013-04-30	19.25	19.43	19.08	19.32	104931
2013-05-01	19.23	19.23	17.99	18.47	209874
2013-05-02	18.60	19.06	18.53	18.97	98663
2013-05-03	19.19	19.90	19.11	19.74	103678
2013-05-06	19.73	19.73	19.50	19.58	84063
2013-05-07	19.64	19.74	19.26	19.42	72734
2013-05-08	19.33	19.45	19.01	19.27	93698
2013-05-09	19.26	19.39	19.15	19.23	81559
2013-05-10	19.28	19.42	19.22	19.34	56609
2013-05-13	19.36	19.36	18.80	19.04	37309
2013-05-14	19.00	19.50	19.00	19.49	99542
2013-05-15	19.41	19.87	19.35	19.87	77946
2013-05-16	19.77	20.12	19.39	19.99	97340
2013-05-17	20.13	20.13	19.57	20.09	172637
2013-05-20	19.99	20.75	19.99	20.34	181503
2013-05-21	20.35	20.60	19.98	20.41	352219
2013-05-22	23.65	23.65	21.86	22.16	859750
2013-05-23	21.97	22.51	21.71	22.23	192701
2013-05-24	22.20	22.48	22.01	22.30	116545
2013-05-28	22.59	22.85	22.08	22.64	185853
2013-05-29	22.47	22.87	22.19	22.45	176852
2013-05-30	22.54	22.98	22.43	22.96	132939
2013-05-31	22.79	23.06	22.45	22.75	159048
2013-06-03	22.82	23.49	22.60	23.38	242884
2013-06-04	23.48	23.58	23.07	23.24	149148
2013-06-05	23.22	23.24	22.87	22.89	129512
2013-06-06	22.89	23.18	22.72	22.86	137011
2013-06-07	23.02	23.42	22.79	23.35	203826
2013-06-10	23.49	23.49	22.90	23.00	128313
2013-06-11	22.79	22.82	22.07	22.47	94060
2013-06-12	22.69	22.76	22.18	22.19	65080
2013-06-13	22.24	22.74	21.89	22.66	103459
2013-06-14	22.67	22.72	22.17	22.17	53932
2013-06-17	22.60	23.70	22.51	23.53	457401
2013-06-18	23.68	24.15	23.65	24.10	262730
2013-06-19	24.15	24.17	23.53	23.55	150875
2013-06-20	23.25	23.27	22.43	22.71	171819
2013-06-21	22.70	22.84	22.20	22.66	317833
2013-06-24	22.55	22.63	21.86	22.18	193589
2013-06-25	22.41	22.65	22.27	22.46	146248
2013-06-26	22.67	22.86	22.37	22.69	219003
2013-06-27	22.79	23.17	22.79	23.13	145578
2013-06-28	23.11	23.35	22.99	23.14	803352
2013-07-01	23.26	23.50	23.11	23.35	220568
2013-07-02	23.43	23.73	23.32	23.62	204515
2013-07-03	23.57	23.77	23.31	23.61	89451
2013-07-05	23.99	24.21	23.44	24.20	138228
2013-07-08	24.48	24.48	23.92	23.97	223797
2013-07-09	24.15	24.42	24.07	24.31	196496
2013-07-10	24.38	24.58	24.03	24.56	126719
2013-07-11	24.86	25.18	24.65	24.99	153373
2013-07-12	24.91	25.11	24.60	24.92	107693
2013-07-15	25.01	25.13	24.78	25.11	139326
2013-07-16	25.15	25.17	24.77	24.91	104787
2013-07-17	25.01	25.14	24.72	25.09	197126
2013-07-18	25.19	25.87	25.12	25.69	296750
2013-07-19	25.60	25.93	25.59	25.87	187950
2013-07-22	25.95	26.04	25.81	25.85	154952
2013-07-23	25.87	26.00	25.80	25.88	129461
2013-07-24	25.97	26.88	25.95	26.45	270014
2013-07-25	26.49	26.86	26.25	26.77	190186
2013-07-26	26.61	26.78	26.20	26.48	101653
2013-07-29	26.49	26.70	25.92	25.99	179811
2013-07-30	26.15	26.41	26.06	26.28	121352
2013-07-31	26.30	26.91	26.30	26.48	152385
2013-08-01	26.83	27.20	26.73	27.00	91010
2013-08-02	26.92	27.14	26.86	26.98	65253
2013-08-05	27.03	27.38	26.86	27.37	113658
2013-08-06	27.32	27.32	26.57	26.64	132434
2013-08-07	26.67	26.73	25.91	26.02	92946
2013-08-08	26.19	26.58	25.97	26.49	85791
2013-08-09	26.53	26.71	25.98	26.22	83997
2013-08-12	26.17	26.64	26.17	26.54	59392
2013-08-13	26.49	26.74	26.18	26.44	41096
2013-08-14	26.52	26.71	26.43	26.61	229424
2013-08-15	26.31	26.55	26.00	26.12	153223
2013-08-16	25.97	26.68	25.97	26.03	89088
2013-08-19	26.00	26.19	25.44	25.46	84361
2013-08-20	25.57	25.98	25.46	25.87	121123
2013-08-21	25.81	26.06	25.53	25.70	63935
2013-08-22	25.76	26.50	25.68	26.49	116521
2013-08-23	26.49	26.67	26.13	26.38	40919
2013-08-26	26.46	27.09	26.33	26.84	153329
2013-08-27	26.65	26.98	26.26	26.32	279744
2013-08-28	25.68	25.68	23.69	24.77	813253
2013-08-29	24.80	26.03	24.79	25.70	317890
2013-08-30	25.78	25.86	25.19	25.41	179868
2013-09-03	25.86	25.99	25.10	25.34	161656
2013-09-04	25.59	26.00	25.45	25.91	185596
2013-09-05	25.99	26.48	25.80	26.16	182006
2013-09-06	26.33	26.51	25.82	26.05	211109
2013-09-09	26.22	26.49	26.05	26.38	273877
2013-09-10	26.57	26.95	26.44	26.71	177018
2013-09-11	26.66	27.00	26.66	26.90	127233
2013-09-12	26.86	27.00	26.68	26.84	136616
2013-09-13	26.99	27.00	26.77	26.87	92452
2013-09-16	26.97	27.14	26.53	26.69	175908
2013-09-17	26.64	27.31	26.52	27.27	113732
2013-09-18	27.35	27.89	26.84	27.81	183592
2013-09-19	27.95	28.00	27.57	27.81	205801
2013-09-20	27.97	27.97	27.43	27.63	307822
2013-09-23	27.70	27.95	27.27	27.93	162346
2013-09-24	27.95	28.24	27.46	27.86	138584
2013-09-25	27.84	28.64	27.76	28.07	165082
2013-09-26	28.30	28.58	27.47	27.73	193813
2013-09-27	27.62	27.80	27.28	27.71	107162
2013-09-30	27.39	28.12	27.31	27.99	152844
2013-10-01	28.00	28.47	27.95	28.41	117049
2013-10-02	28.15	28.42	27.76	27.86	109347
2013-10-03	27.84	27.84	26.88	27.30	122555
2013-10-04	27.25	28.35	27.25	28.18	131403
2013-10-07	27.89	28.24	27.76	27.76	100451
2013-10-08	27.84	28.07	27.20	27.28	125723
2013-10-09	27.46	28.65	27.46	28.21	175075
2013-10-10	28.72	29.23	28.69	29.10	133029
2013-10-11	28.91	29.85	28.81	29.85	123220
2013-10-14	29.59	30.12	29.47	30.11	178467
2013-10-15	30.12	30.25	29.04	29.33	198385
2013-10-16	29.62	30.27	29.36	30.21	120522
2013-10-17	30.00	30.93	29.91	30.72	158592
2013-10-18	31.07	31.31	30.83	31.04	154156
2013-10-21	31.09	31.43	30.92	30.97	97718
2013-10-22	31.23	31.75	31.00	31.34	124339
2013-10-23	31.27	31.63	31.05	31.39	99259
2013-10-24	30.74	30.79	30.03	30.55	162181
2013-10-25	30.68	30.71	29.71	30.07	132765
2013-10-28	29.92	30.22	29.64	30.19	150421
2013-10-29	30.25	30.72	30.04	30.50	118677
2013-10-30	30.47	30.47	29.81	30.02	111669
2013-10-31	30.09	30.20	29.51	29.65	130100
2013-11-01	29.60	29.92	29.13	29.48	189317
2013-11-04	29.68	30.45	29.68	30.24	300997
2013-11-05	30.11	30.27	29.51	29.65	122926
2013-11-06	29.90	30.16	29.49	29.58	70068
2013-11-07	29.63	29.93	28.49	28.54	128308
2013-11-08	28.51	29.52	28.34	29.29	131261
2013-11-11	29.21	29.47	28.98	29.28	134086
2013-11-12	29.21	29.35	28.83	29.00	146735
2013-11-13	28.71	29.06	28.45	28.76	192816
2013-11-14	28.70	28.92	28.52	28.66	142006
2013-11-15	28.65	28.78	28.58	28.66	158668
2013-11-18	28.77	28.95	28.23	28.40	107352
2013-11-19	28.31	28.56	27.88	28.12	105300
2013-11-20	28.20	28.34	27.50	27.66	131989
2013-11-21	27.70	28.03	27.56	27.64	191735
2013-11-22	27.72	27.99	27.33	27.73	192084
2013-11-25	27.85	27.85	26.90	27.10	311615
2013-11-26	26.60	29.37	26.17	29.16	424785
2013-11-27	28.61	28.87	28.05	28.60	315387
2013-11-29	28.56	28.70	28.21	28.30	186774
2013-12-02	28.29	28.45	27.54	27.61	298133
2013-12-03	27.49	28.01	27.45	27.91	247525
2013-12-04	27.70	27.97	27.28	27.82	230525
2013-12-05	27.77	28.12	27.50	27.93	130778
2013-12-06	28.32	28.77	28.05	28.75	159499
2013-12-09	28.74	28.88	28.39	28.70	182386
2013-12-10	28.66	28.95	28.47	28.49	184367
2013-12-11	28.58	28.58	27.60	27.65	158484
2013-12-12	27.63	27.63	27.03	27.13	171211
2013-12-13	27.25	27.52	26.74	27.14	141884
2013-12-16	27.20	27.35	26.85	27.16	190385
2013-12-17	27.11	27.29	26.77	27.09	207564
2013-12-18	27.13	27.35	26.77	27.17	317460
2013-12-19	27.15	27.49	26.72	27.05	221373
2013-12-20	27.15	28.08	26.93	28.05	405492
2013-12-23	28.12	28.31	27.09	27.34	315923
2013-12-24	27.30	27.58	27.16	27.48	79919
2013-12-26	27.61	27.70	27.15	27.19	182323
2013-12-27	27.32	27.53	27.00	27.41	117254
2013-12-30	27.34	27.51	27.17	27.42	188166
2013-12-31	27.49	28.00	27.11	27.79	235146
2014-01-02	27.60	27.80	27.25	27.45	232588
2014-01-03	27.47	27.92	27.03	27.50	237138
2014-01-06	27.66	27.87	27.41	27.42	182745
2014-01-07	27.59	27.97	27.55	27.83	223625
2014-01-08	27.80	28.21	27.66	28.04	250264
2014-01-09	28.20	28.40	27.70	27.85	113582
2014-01-10	27.79	28.07	27.53	27.91	154388
2014-01-13	27.83	28.04	26.96	27.31	173349
2014-01-14	27.37	27.47	27.06	27.39	133830
2014-01-15	27.63	28.38	27.63	28.31	174749
2014-01-16	28.32	28.50	28.08	28.18	108327
2014-01-17	28.07	29.02	28.07	28.80	162534
2014-01-21	29.12	29.25	28.77	29.24	259411
2014-01-22	29.22	29.55	28.93	29.22	126167
2014-01-23	29.11	29.37	28.94	29.35	265153
2014-01-24	29.16	29.16	27.54	28.13	292441
2014-01-27	28.25	28.38	26.95	27.43	257503
2014-01-28	27.43	27.81	27.30	27.71	195988
2014-01-29	27.47	27.78	27.39	27.50	114668
2014-01-30	27.75	28.38	27.42	27.94	175286
2014-01-31	27.45	28.25	27.32	27.83	349627
2014-02-03	27.75	28.22	27.51	27.74	448030
2014-02-04	27.86	28.09	27.17	27.23	150708
2014-02-05	27.13	27.22	26.13	26.30	254411
2014-02-06	26.40	26.52	25.92	26.51	199137
2014-02-07	26.70	26.95	26.35	26.63	210174
2014-02-10	25.82	26.94	25.59	26.04	275209
2014-02-11	25.94	25.94	24.96	25.29	407279
2014-02-12	25.24	25.31	25.01	25.16	260905
2014-02-13	24.86	25.33	24.72	25.26	259053
2014-02-14	25.28	25.52	24.91	25.43	203014
2014-02-18	25.34	25.78	24.98	25.35	456410
2014-02-19	25.30	25.52	24.82	25.05	308463
2014-02-20	25.15	25.92	25.05	25.84	427811
2014-02-21	25.95	26.54	25.82	26.09	425195
2014-02-24	26.12	26.53	26.00	26.40	424931
2014-02-25	26.49	26.50	26.12	26.30	270276
2014-02-26	26.42	27.82	26.42	27.44	657039
2014-02-27	28.19	28.27	27.61	27.74	381864
2014-02-28	27.83	29.48	27.80	28.89	523534
2014-03-03	28.51	29.31	28.43	29.28	302026
2014-03-04	29.67	30.83	29.67	30.64	428695
2014-03-05	30.64	31.55	30.62	31.54	355147
2014-03-06	31.57	31.89	31.48	31.76	404082
2014-03-07	31.80	32.15	31.63	32.14	261673
2014-03-10	32.19	32.63	31.74	32.55	203413
2014-03-11	32.49	32.81	31.49	31.71	455149
2014-03-12	31.50	31.92	31.05	31.91	171622
2014-03-13	32.09	32.09	31.05	31.37	150979
2014-03-14	31.32	31.76	30.96	31.19	179257
2014-03-17	31.60	32.60	31.47	31.88	251235
2014-03-18	31.97	32.25	31.81	32.24	292520
2014-03-19	32.24	32.36	31.50	31.84	290044
2014-03-20	31.85	32.13	31.67	31.78	122833
2014-03-21	31.98	32.14	31.77	31.93	260200
2014-03-24	32.05	32.06	31.44	31.69	159988
2014-03-25	31.90	32.27	31.40	31.54	314648
2014-03-26	31.72	31.72	30.62	30.63	171820
2014-03-27	30.68	31.07	30.24	31.00	153690
2014-03-28	31.12	31.63	30.68	30.86	149859
2014-03-31	31.06	31.69	30.74	31.61	163966
2014-04-01	31.64	31.89	31.40	31.46	149488
2014-04-02	31.64	31.75	31.32	31.51	208121
2014-04-03	31.51	31.51	31.06	31.30	124864
2014-04-04	31.50	31.54	30.39	30.53	148588
2014-04-07	30.44	30.49	29.73	30.11	251567
2014-04-08	30.11	30.99	30.11	30.65	210456
2014-04-09	30.82	31.40	30.61	31.36	140342
2014-04-10	31.39	31.94	31.06	31.45	271961
2014-04-11	31.13	31.59	30.90	31.12	242383
2014-04-14	31.41	31.56	30.84	31.12	159785
2014-04-15	31.29	31.45	30.38	31.07	164292
2014-04-16	31.29	31.60	30.94	31.47	157888
2014-04-17	31.33	32.79	31.09	32.59	279719
2014-04-21	32.59	33.32	32.12	33.29	266040
2014-04-22	33.42	33.95	32.98	33.52	189439
2014-04-23	33.60	34.00	32.92	32.93	287014
2014-04-24	33.16	33.16	32.07	32.78	168097
2014-04-25	32.68	32.68	31.17	31.21	258361
2014-04-28	31.41	31.89	30.76	31.22	236125
2014-04-29	31.34	31.35	30.63	30.76	224779
2014-04-30	30.71	31.43	30.17	31.40	175597
2014-05-01	31.39	31.95	31.19	31.71	165087
2014-05-02	31.73	32.80	31.73	31.95	227045
2014-05-05	31.72	31.80	31.38	31.69	200145
2014-05-06	31.52	31.80	31.16	31.29	178827
2014-05-07	31.38	31.58	31.11	31.53	157696
2014-05-08	31.53	31.96	31.23	31.52	267931
2014-05-09	31.35	32.07	31.34	32.01	185037
2014-05-12	32.10	32.92	32.10	32.81	136805
2014-05-13	32.84	33.06	32.65	32.78	273059
2014-05-14	32.65	32.65	32.01	32.24	254302
2014-05-15	32.03	32.03	31.12	31.49	213982
2014-05-16	31.41	31.93	31.27	31.93	149545
2014-05-19	32.11	32.78	31.95	32.70	179519
2014-05-20	32.60	32.74	31.61	31.66	452666
2014-05-21	30.99	31.77	29.28	29.36	834717
2014-05-22	29.56	29.71	29.15	29.35	267503
2014-05-23	29.30	29.52	29.04	29.29	238845
2014-05-27	29.49	30.54	29.45	30.50	155162
2014-05-28	30.48	31.03	30.39	30.59	204675
2014-05-29	30.54	30.62	29.53	30.01	345959
2014-05-30	30.10	30.23	29.67	29.75	522949
2014-06-02	29.58	29.58	27.93	27.98	867320
2014-06-03	28.00	29.15	27.77	29.00	723023
2014-06-04	28.85	30.01	28.76	29.34	243390
2014-06-05	29.31	30.88	29.17	30.83	374122
2014-06-06	30.95	31.61	30.77	31.52	216497
2014-06-09	31.50	32.15	31.35	32.09	224284
2014-06-10	31.90	32.25	31.72	32.24	153294
2014-06-11	31.92	32.23	31.36	31.58	158803
2014-06-12	31.44	31.44	30.81	30.90	93058
2014-06-13	31.00	31.34	30.63	30.82	67722
2014-06-16	30.70	30.88	30.42	30.76	136498
2014-06-17	30.60	31.21	30.39	30.88	146223
2014-06-18	30.86	30.86	30.47	30.63	141065
2014-06-19	30.62	30.83	30.57	30.72	153380
2014-06-20	30.67	30.88	30.34	30.51	407720
2014-06-23	30.60	30.70	29.96	30.35	162053
2014-06-24	30.21	30.88	30.00	30.01	123182
2014-06-25	29.80	30.66	29.80	30.63	165242
2014-06-26	30.56	30.86	30.36	30.61	140619
2014-06-27	30.43	30.96	30.43	30.61	395974
2014-06-30	30.50	31.32	30.12	31.31	201953
2014-07-01	31.41	32.33	31.41	32.05	177909
2014-07-02	31.97	32.38	31.71	31.82	91577
2014-07-03	31.83	32.39	31.81	32.36	91034
2014-07-07	32.31	32.31	30.56	30.88	228263
2014-07-08	30.73	30.73	30.28	30.37	178587
2014-07-09	30.78	31.12	29.92	30.21	384381
2014-07-10	29.80	30.10	29.45	29.57	189518
2014-07-11	29.51	29.67	29.16	29.37	198104
2014-07-14	29.81	29.86	29.58	29.85	133170
2014-07-15	29.78	30.06	29.28	29.32	129553
2014-07-16	29.50	29.68	28.59	29.11	208077
2014-07-17	29.00	29.18	28.87	28.97	191885
2014-07-18	28.96	29.57	28.87	29.44	146935
2014-07-21	29.25	29.68	29.13	29.66	160366
2014-07-22	29.86	30.08	29.75	29.86	145711
2014-07-23	29.85	29.90	29.25	29.31	105280
2014-07-24	29.25	29.32	28.38	29.01	346366
2014-07-25	28.67	29.26	28.61	28.85	246711
2014-07-28	28.84	28.98	28.16	28.44	187745
2014-07-29	28.95	29.72	28.64	29.22	332190
2014-07-30	29.27	29.56	28.85	28.97	176924
2014-07-31	28.62	28.77	27.96	28.12	295576
2014-08-01	28.09	28.35	27.87	28.12	157914
2014-08-04	28.20	28.79	27.81	28.57	168826
2014-08-05	28.52	28.72	28.17	28.59	164840
2014-08-06	28.39	28.98	28.39	28.78	105594
2014-08-07	28.81	28.99	28.04	28.17	159367
2014-08-08	28.06	28.53	27.77	28.46	149241
2014-08-11	28.47	29.18	28.42	28.83	145051
2014-08-12	28.75	29.20	28.20	28.37	202320
2014-08-13	28.40	28.81	28.19	28.73	294387
2014-08-14	28.68	29.10	28.35	29.08	337528
2014-08-15	29.40	29.67	28.54	28.87	203393
2014-08-18	29.24	29.49	29.16	29.47	389094
2014-08-19	29.44	29.81	29.44	29.51	308876
2014-08-20	29.28	29.65	29.11	29.33	235968
2014-08-21	29.32	29.61	29.01	29.48	173013
2014-08-22	29.50	29.97	29.37	29.82	212563
2014-08-25	29.96	30.17	29.66	29.96	131826
2014-08-26	30.00	30.94	29.74	30.32	337037
2014-08-27	29.38	30.39	29.38	29.97	710100
2014-08-28	29.72	30.84	29.67	30.69	381157
2014-08-29	30.62	31.23	30.60	31.21	205274
2014-09-02	31.54	32.76	31.51	32.68	386733
2014-09-03	32.78	33.01	32.54	32.63	573881
2014-09-04	32.60	33.00	32.44	32.56	233056
2014-09-05	32.58	32.91	32.28	32.72	188838
2014-09-08	32.71	32.93	32.51	32.63	267469
2014-09-09	32.55	32.73	32.22	32.45	272693
2014-09-10	32.45	32.92	32.14	32.85	266958
2014-09-11	32.74	32.98	32.39	32.69	331098
2014-09-12	32.61	32.68	32.24	32.42	244891
2014-09-15	32.65	32.70	31.88	32.10	244451
2014-09-16	32.11	32.55	31.80	32.38	157937
2014-09-17	32.44	32.94	32.30	32.68	155940
2014-09-18	32.88	33.73	32.70	33.68	253014
2014-09-19	33.73	33.83	32.80	32.86	284202
2014-09-22	32.78	32.96	32.40	32.77	135284
2014-09-23	32.64	33.08	32.42	32.55	133310
2014-09-24	32.66	32.86	32.39	32.50	105798
2014-09-25	32.43	32.43	31.33	31.37	153017
2014-09-26	31.39	31.94	31.39	31.82	173112
2014-09-29	31.40	31.69	31.03	31.24	186295
2014-09-30	31.33	31.46	30.70	30.71	148265
2014-10-01	30.58	30.80	30.01	30.10	343105
2014-10-02	30.07	30.55	29.43	30.13	192446
2014-10-03	30.43	30.53	29.70	29.73	193032
2014-10-06	29.81	30.04	29.45	29.68	268619
2014-10-07	29.40	29.50	28.93	28.93	183889
2014-10-08	28.95	29.16	28.30	29.10	238496
2014-10-09	29.09	29.09	28.04	28.20	215605
2014-10-10	28.10	28.51	27.51	27.56	185896
2014-10-13	27.54	27.99	26.59	26.68	322436
2014-10-14	27.04	27.13	25.92	26.17	415878
2014-10-15	25.72	26.66	24.84	26.55	590672
2014-10-16	26.12	27.66	26.12	27.62	249799
2014-10-17	27.89	28.32	27.67	27.95	297162
2014-10-20	27.91	28.13	27.46	27.68	208659
2014-10-21	27.86	28.48	27.72	28.43	98558
2014-10-22	28.40	28.54	28.10	28.19	169034
2014-10-23	28.55	28.94	28.18	28.29	188701
2014-10-24	28.37	28.88	28.14	28.84	118682
2014-10-27	28.73	28.73	28.21	28.53	72100
2014-10-28	28.63	30.01	28.52	29.88	190710
2014-10-29	29.95	30.15	29.29	29.68	118115
2014-10-30	29.48	29.91	29.14	29.59	166483
2014-10-31	30.19	31.41	29.90	31.39	241444
2014-11-03	31.52	31.61	30.80	30.95	178879
2014-11-04	30.81	31.16	30.48	30.80	177703
2014-11-05	31.15	31.46	30.63	30.94	309591
2014-11-06	30.52	31.07	30.37	30.94	166237
2014-11-07	30.99	31.10	30.64	30.87	142491
2014-11-10	30.10	30.19	27.55	27.97	985359
2014-11-11	27.99	28.30	27.55	28.19	234887
2014-11-12	27.99	28.10	26.02	26.55	806483
2014-11-13	26.68	27.24	26.62	27.23	135344
2014-11-14	26.65	27.27	26.51	26.87	278969
2014-11-17	26.94	27.10	25.93	26.17	317066
2014-11-18	26.26	26.61	25.64	25.98	339258
2014-11-19	25.88	25.95	25.50	25.67	143697
2014-11-20	25.47	26.39	25.34	26.08	205988
2014-11-21	26.55	26.91	25.87	25.96	289371
2014-11-24	26.00	26.30	25.93	26.20	400481
2014-11-25	27.82	31.00	27.82	30.02	1322302
2014-11-26	30.15	31.59	29.61	31.29	509760
2014-11-28	31.14	31.24	30.55	30.59	183789
2014-12-01	30.74	30.98	29.37	29.63	248610
2014-12-02	30.42	32.15	30.26	31.96	384389
2014-12-03	32.07	33.00	32.04	32.35	253426
2014-12-04	32.63	33.28	32.38	32.51	354809
2014-12-05	32.53	32.89	32.43	32.49	299770
2014-12-08	32.39	33.20	32.39	32.52	208855
2014-12-09	32.03	34.10	32.00	33.77	446198
2014-12-10	33.49	33.96	32.37	32.44	300816
2014-12-11	32.61	33.26	32.06	32.12	222194
2014-12-12	31.66	32.22	31.35	31.46	334625
2014-12-15	31.58	31.77	30.90	30.96	235586
2014-12-16	30.81	31.70	30.78	30.80	176148
2014-12-17	30.80	31.54	30.23	31.50	362890
2014-12-18	32.05	32.05	31.00	31.73	265417
2014-12-19	31.71	32.49	31.06	32.10	564185
2014-12-22	32.01	32.72	31.68	32.70	127332
2014-12-23	32.92	33.88	32.71	33.27	151328
2014-12-24	33.23	33.99	33.13	33.68	116965
2014-12-26	33.91	34.70	33.91	34.07	144014
2014-12-29	34.03	35.09	33.87	34.84	219073
2014-12-30	34.53	35.65	34.50	35.31	192313
2014-12-31	35.50	35.63	35.03	35.09	283957
2015-01-02	35.32	35.33	33.84	35.14	322848
2015-01-05	35.25	35.36	34.51	35.28	328669
2015-01-06	35.34	35.48	33.96	34.73	301752
2015-01-07	35.00	35.43	34.53	35.41	235112
2015-01-08	34.65	36.58	34.30	35.65	609156
2015-01-09	35.54	35.85	34.67	34.77	353471
2015-01-12	34.66	34.66	32.95	33.24	284588
2015-01-13	33.62	34.04	32.10	32.89	254266
2015-01-14	32.34	32.86	31.68	32.70	175650
2015-01-15	32.90	32.95	31.71	31.74	174692
2015-01-16	31.55	32.32	31.42	32.29	242270
2015-01-20	32.27	32.28	31.11	31.28	210297
2015-01-21	31.11	31.83	31.11	31.61	156630
2015-01-22	31.95	31.98	31.40	31.89	209368
2015-01-23	31.81	32.76	31.78	32.51	141322
2015-01-26	32.55	32.93	32.40	32.53	139275
2015-01-27	31.98	34.29	31.80	34.17	365513
2015-01-28	34.16	34.54	32.59	32.71	244846
2015-01-29	32.71	32.79	31.04	32.21	317968
2015-01-30	31.78	31.78	30.66	30.81	387569
2015-02-02	31.71	33.35	31.56	33.32	311079
2015-02-03	33.45	34.98	33.34	34.88	336292
2015-02-04	34.63	35.27	34.20	35.02	218983
2015-02-05	35.28	35.61	34.91	35.45	161560
2015-02-06	35.61	36.84	35.50	36.18	226208
2015-02-09	35.95	37.21	35.72	36.43	282496
2015-02-10	36.48	36.99	35.96	36.51	229715
2015-02-11	36.32	37.00	36.23	36.77	312683
2015-02-12	37.19	37.68	36.88	37.49	393842
2015-02-13	37.58	37.92	37.17	37.84	106515
2015-02-17	37.75	37.98	37.54	37.71	162708
2015-02-18	37.70	38.00	37.37	37.92	147478
2015-02-19	37.53	37.98	36.93	37.76	126073
2015-02-20	37.77	38.02	36.99	37.98	181181
2015-02-23	37.75	38.16	36.94	37.98	289117
2015-02-24	37.95	38.00	37.27	37.30	301753
2015-02-25	41.90	43.93	39.50	43.65	1090659
2015-02-26	44.06	45.55	43.36	44.07	564364
2015-02-27	44.25	44.64	43.29	44.35	448492
2015-03-02	44.38	44.82	43.38	43.82	404469
2015-03-03	43.93	45.10	43.20	44.68	411295
2015-03-04	44.60	46.11	44.03	46.00	420177
2015-03-05	46.00	46.68	45.28	46.33	335606
2015-03-06	46.00	47.10	45.26	45.29	315476
2015-03-09	45.42	46.60	45.29	46.09	218163
2015-03-10	45.67	45.88	43.24	43.54	407275
2015-03-11	43.69	45.10	43.21	44.80	187818
2015-03-12	45.31	45.84	44.37	45.13	275853
2015-03-13	45.04	45.04	43.69	44.18	310330
2015-03-16	44.15	44.16	43.29	43.92	284238
2015-03-17	43.61	45.42	43.61	45.33	245697
2015-03-18	45.23	45.47	44.08	45.12	225314
2015-03-19	44.84	47.15	44.84	47.09	650795
2015-03-20	47.72	48.43	46.91	46.96	485305
2015-03-23	47.05	49.93	46.99	48.88	594309
2015-03-24	48.80	49.79	47.95	48.17	446849
2015-03-25	48.36	48.62	46.91	46.96	303953
2015-03-26	46.84	48.26	46.30	47.54	292290
2015-03-27	47.43	48.22	46.61	47.41	215158
2015-03-30	47.75	49.70	47.68	49.35	253609
2015-03-31	49.18	49.57	48.14	48.84	380299
2015-04-01	48.66	48.85	47.55	48.05	408271
2015-04-02	48.25	49.56	47.71	48.53	339437
2015-04-06	47.95	49.47	47.72	49.19	348952
2015-04-07	49.15	49.90	48.26	48.43	274071
2015-04-08	49.08	49.47	48.20	49.14	361137
2015-04-09	49.00	49.42	48.52	49.24	201492
2015-04-10	49.42	49.68	48.90	49.05	192067
2015-04-13	48.94	49.86	48.80	49.05	148125
2015-04-14	49.05	49.70	49.02	49.41	130517
2015-04-15	49.44	50.48	49.04	49.89	413502
2015-04-16	49.93	49.95	48.78	48.96	204280
2015-04-17	48.63	48.64	47.70	47.89	244418
2015-04-20	47.94	48.23	47.18	47.60	418303
2015-04-21	47.90	48.20	47.00	47.91	322340
2015-04-22	47.74	48.61	47.21	48.32	427286
2015-04-23	48.15	49.12	47.89	48.04	294408
2015-04-24	48.21	49.47	47.95	48.99	237090
2015-04-27	48.87	50.14	48.28	48.48	218680
2015-04-28	48.40	49.44	47.89	49.03	134519
2015-04-29	48.72	49.59	48.54	48.87	154946
2015-04-30	48.52	48.60	45.97	45.98	325715
2015-05-01	45.96	47.30	45.91	46.90	213328
2015-05-04	47.01	47.50	46.71	46.88	136040
2015-05-05	46.70	47.41	45.58	45.84	320357
2015-05-06	46.11	46.98	45.80	46.96	218333
2015-05-07	47.04	47.23	46.21	46.42	232232
2015-05-08	46.66	47.12	46.26	46.42	144101
2015-05-11	46.33	47.95	46.26	47.22	191409
2015-05-12	46.42	46.89	45.45	46.08	285186
2015-05-13	46.30	47.02	45.73	46.99	365296
2015-05-14	46.99	47.33	46.13	46.45	157657
2015-05-15	46.19	47.54	45.80	47.22	282993
2015-05-18	47.03	47.95	46.86	47.34	256910
2015-05-19	47.15	47.48	46.03	46.07	514876
2015-05-20	53.42	57.12	52.51	56.58	2003911
2015-05-21	56.47	59.97	56.06	58.82	1087805
2015-05-22	58.79	60.39	58.14	58.96	498942
2015-05-26	58.91	59.02	57.34	57.97	536562
2015-05-27	58.37	58.99	57.48	58.58	511814
2015-05-28	58.57	59.01	57.77	58.02	277875
2015-05-29	57.86	58.45	56.79	57.58	351648
2015-06-01	57.95	58.89	56.88	58.34	413120
2015-06-02	58.18	58.55	57.66	58.38	291464
2015-06-03	58.66	58.98	58.24	58.91	236588
2015-06-04	58.52	58.85	57.70	58.07	172741
2015-06-05	57.71	58.50	57.39	58.42	197674
2015-06-08	58.79	59.44	57.68	57.70	223968
2015-06-09	57.96	58.47	57.09	58.12	397791
2015-06-10	58.53	59.36	58.28	59.10	298544
2015-06-11	59.19	59.81	58.93	59.48	185928
2015-06-12	59.12	59.82	58.92	59.58	196791
2015-06-15	59.14	59.53	58.14	59.00	292904
2015-06-16	59.10	60.05	58.84	59.74	254879
2015-06-17	59.84	60.59	59.43	59.88	218842
2015-06-18	59.96	60.71	59.61	60.48	203316
2015-06-19	60.45	60.66	59.67	59.93	856722
2015-06-22	60.28	60.75	59.88	60.63	387001
2015-06-23	60.63	60.82	60.21	60.29	358658
2015-06-24	60.25	60.36	59.66	59.89	323217
2015-06-25	60.00	60.28	59.55	60.08	227444
2015-06-26	60.10	60.18	59.35	59.62	369522
2015-06-29	59.16	60.13	58.53	58.60	291706
2015-06-30	59.00	59.68	58.79	58.85	453819
2015-07-01	60.83	63.76	60.55	63.48	1129097
2015-07-02	63.55	64.39	63.08	63.42	591576
2015-07-06	62.99	66.27	62.80	66.18	726133
2015-07-07	65.74	66.56	64.34	66.13	495721
2015-07-08	65.83	66.13	65.14	65.25	440211
2015-07-09	65.89	66.29	65.07	65.33	326882
2015-07-10	66.47	67.94	65.95	67.04	438349
2015-07-13	67.72	67.85	66.70	67.43	402989
2015-07-14	67.62	69.81	67.27	69.62	413860
2015-07-15	69.66	69.66	68.43	68.53	486631
2015-07-16	68.78	70.80	68.56	69.01	503027
2015-07-17	68.80	69.84	68.49	69.10	423358
2015-07-20	69.68	69.99	68.64	69.49	358111
2015-07-21	69.28	70.26	69.15	69.42	444564
2015-07-22	68.91	68.91	67.75	68.14	351535
2015-07-23	68.30	68.30	66.04	66.10	377647
2015-07-24	66.01	66.31	63.41	63.90	411694
2015-07-27	63.36	64.02	62.63	64.00	248991
2015-07-28	64.55	65.71	63.46	65.12	253236
2015-07-29	65.18	65.82	64.32	65.41	205547
2015-07-30	65.41	65.91	64.47	65.59	166475
2015-07-31	65.59	66.33	65.04	66.06	192611
2015-08-03	65.90	65.98	64.91	65.21	169559
2015-08-04	65.21	66.50	65.21	65.93	226831
2015-08-05	66.34	66.80	64.49	64.58	243191
2015-08-06	64.76	65.38	62.31	63.34	306236
2015-08-07	62.87	63.66	62.25	63.17	180347
2015-08-10	63.69	65.00	63.62	64.56	281430
2015-08-11	63.72	64.98	63.72	64.71	272466
2015-08-12	64.28	67.33	63.52	66.88	470902
2015-08-13	66.88	69.80	66.88	68.42	444270
2015-08-14	68.26	68.51	65.17	67.77	283539
2015-08-17	67.42	68.70	66.51	68.68	192408
2015-08-18	68.45	68.65	66.59	66.94	251809
2015-08-19	66.64	68.06	65.93	67.36	219198
2015-08-20	66.59	66.73	63.72	64.21	337280
2015-08-21	63.03	64.12	62.16	62.28	483639
2015-08-24	59.00	62.21	55.84	59.38	560406
2015-08-25	61.67	63.07	59.59	60.31	582819
2015-08-26	67.00	68.45	61.05	66.98	1667221
2015-08-27	67.99	71.77	67.41	71.26	1233275
2015-08-28	71.13	72.61	70.21	71.14	458084
2015-08-31	70.72	71.87	70.01	71.09	324453
2015-09-01	69.62	70.20	68.06	68.57	365507
2015-09-02	69.86	72.05	68.99	71.99	468776
2015-09-03	72.46	74.62	72.42	73.22	486790
2015-09-04	72.05	73.28	71.52	72.57	237287
2015-09-08	73.97	76.35	73.48	76.22	542307
2015-09-09	76.50	77.75	74.00	74.53	764636
2015-09-10	74.30	75.18	71.68	74.52	2894124
2015-09-11	74.06	75.21	73.55	75.20	473171
2015-09-14	75.81	78.00	75.20	77.53	539624
2015-09-15	77.91	78.60	76.54	77.51	802208
2015-09-16	77.70	79.26	76.86	79.24	677177
2015-09-17	78.94	80.85	78.01	79.32	623316
2015-09-18	78.08	79.40	77.51	77.69	809717
2015-09-21	78.39	79.75	77.50	78.80	321005
2015-09-22	77.96	78.21	77.00	77.70	399392
2015-09-23	77.90	79.79	77.90	79.29	414180
2015-09-24	78.47	78.71	76.25	78.11	551585
2015-09-25	78.95	79.11	75.68	76.48	451668
2015-09-28	75.98	76.25	70.75	71.28	1040096
2015-09-29	71.22	71.74	69.10	70.05	691452
2015-09-30	70.73	72.67	69.66	72.36	543428
2015-10-01	72.46	73.00	68.25	70.82	702087
2015-10-02	69.38	71.27	68.50	71.24	381815
2015-10-05	72.00	75.32	71.50	74.65	786433
2015-10-06	74.83	75.31	73.71	73.95	394334
2015-10-07	74.98	79.55	74.69	77.75	922844
2015-10-08	77.90	78.23	77.06	77.77	432664
2015-10-09	78.24	79.16	77.50	78.29	426434
2015-10-12	78.40	79.35	77.88	78.98	510876
2015-10-13	78.53	78.94	74.37	74.68	798708
2015-10-14	74.89	75.75	73.05	74.42	639453
2015-10-15	74.46	76.55	73.79	76.41	1046587
2015-10-16	76.85	77.40	74.51	75.20	596469
2015-10-19	75.06	78.41	74.87	77.70	1151241
2015-10-20	77.73	79.98	77.73	78.63	822766
2015-10-21	79.22	79.50	75.74	76.46	663647
2015-10-22	77.10	77.65	75.70	76.73	619454
2015-10-23	77.72	78.16	75.00	75.79	578391
2015-10-26	75.85	76.47	74.49	74.76	492332
2015-10-27	74.52	74.78	72.46	74.67	478745
2015-10-28	74.99	78.85	74.99	78.84	615103
2015-10-29	78.40	78.82	75.72	76.24	663611
2015-10-30	76.30	77.15	74.85	76.09	496210
2015-11-02	76.49	80.78	76.32	80.18	715110
2015-11-03	80.44	84.23	80.44	83.05	1151807
2015-11-04	84.19	85.07	82.31	84.12	1008278
2015-11-05	84.37	85.76	84.24	85.31	681837
2015-11-06	84.00	84.53	78.25	82.32	1328630
2015-11-09	82.03	83.63	80.63	83.37	594872
2015-11-10	83.36	84.84	83.03	84.04	537851
2015-11-11	84.16	85.48	83.85	85.36	468489
2015-11-12	84.19	85.30	82.29	82.92	654675
2015-11-13	82.35	82.86	81.12	81.82	473227
2015-11-16	81.89	84.50	81.55	84.24	512315
2015-11-17	84.29	84.49	81.96	82.50	554388
2015-11-18	82.97	84.43	82.74	83.37	492406
2015-11-19	83.43	83.90	81.80	83.44	690850
2015-11-20	83.90	84.17	82.67	83.38	561637
2015-11-23	83.78	86.64	83.55	86.01	978655
2015-11-24	89.50	90.82	79.31	88.56	3437540
2015-11-25	88.58	90.37	86.15	86.67	960259
2015-11-27	86.50	88.21	85.63	86.34	327987
2015-11-30	86.53	88.68	86.40	87.38	680089
2015-12-01	87.93	89.00	87.08	88.91	539447
2015-12-02	88.44	89.49	86.80	87.60	556594
2015-12-03	87.30	87.70	85.38	85.78	522284
2015-12-04	85.58	86.83	84.04	86.28	724074
2015-12-07	85.90	86.44	83.26	84.39	706630
2015-12-08	83.34	85.37	82.48	84.39	522600
2015-12-09	84.19	85.43	81.25	81.61	704063
2015-12-10	81.81	82.70	80.45	81.13	584984
2015-12-11	80.00	80.86	76.83	77.18	942365
2015-12-14	78.62	80.00	75.74	78.20	1028212
2015-12-15	78.90	81.33	78.45	81.26	662294
2015-12-16	81.69	83.20	80.93	82.20	718500
2015-12-17	82.33	82.65	79.27	79.29	547007
2015-12-18	78.82	78.89	76.05	76.48	1367500
2015-12-21	77.41	77.41	72.51	73.20	1088206
2015-12-22	73.51	73.89	70.95	72.57	811475
2015-12-23	72.86	74.84	72.57	73.80	477266
2015-12-24	73.38	74.59	73.31	73.40	286973
2015-12-28	73.08	73.34	71.44	71.81	596054
2015-12-29	72.15	72.88	71.75	72.82	457215
2015-12-30	72.19	72.86	69.87	70.03	620246
2015-12-31	69.86	70.45	68.21	69.96	909180
2016-01-04	68.43	69.77	67.08	68.58	741080
2016-01-05	69.83	72.93	69.30	71.61	1111226
2016-01-06	70.18	74.79	70.13	72.77	1380112
2016-01-07	71.09	72.04	70.24	70.27	787570
2016-01-08	71.26	73.16	70.96	71.51	816177
2016-01-11	72.14	72.59	68.53	71.02	670549
2016-01-12	71.57	72.27	68.89	71.04	615369
2016-01-13	71.52	71.91	65.23	66.33	1045445
2016-01-14	66.82	67.82	63.73	66.80	852316
2016-01-15	64.51	65.78	62.39	64.98	949754
2016-01-19	65.55	65.76	61.63	62.54	744511
2016-01-20	61.02	63.18	57.66	61.89	1283845
2016-01-21	62.16	63.75	60.79	62.61	660587
2016-01-22	63.65	64.72	62.68	64.58	713440
2016-01-25	63.88	64.99	62.19	62.49	572041
2016-01-26	62.49	63.49	60.27	62.49	688494
2016-01-27	62.50	64.89	61.04	61.25	620551
2016-01-28	61.95	63.12	61.29	62.18	502861
2016-01-29	62.38	66.40	62.36	66.26	888990
2016-02-01	65.86	67.24	63.40	66.74	808688
2016-02-02	65.80	67.59	60.35	62.06	1432891
2016-02-03	62.49	62.84	57.07	59.81	1040836
2016-02-04	59.93	62.84	59.05	60.00	679466
2016-02-05	59.40	60.17	55.12	55.33	924698
2016-02-08	54.18	54.22	49.69	50.48	1661096
2016-02-09	49.40	51.50	48.02	48.88	1115415
2016-02-10	49.42	51.75	49.18	49.95	722485
2016-02-11	48.70	49.68	47.10	48.61	833012
2016-02-12	49.83	51.62	49.07	50.34	804242
2016-02-16	51.28	53.30	50.68	51.88	902683
2016-02-17	52.41	56.46	52.10	55.11	1297332
2016-02-18	55.16	56.26	53.86	54.51	875576
2016-02-19	54.21	57.46	53.87	56.31	991916
2016-02-22	57.38	60.00	57.14	59.98	1306366
2016-02-23	59.34	60.29	58.71	59.59	1752217
2016-02-24	55.50	57.88	53.79	56.77	3620129
2016-02-25	57.18	58.96	55.70	58.37	1265446
2016-02-26	59.21	60.77	57.96	58.53	971649
2016-02-29	58.45	59.05	56.46	56.97	780338
2016-03-01	57.39	58.85	56.61	58.81	786111
2016-03-02	58.39	59.45	57.30	59.38	679782
2016-03-03	58.96	60.32	57.15	60.20	924068
2016-03-04	60.29	60.90	58.97	59.68	793467
2016-03-07	59.42	62.11	59.20	61.29	595491
2016-03-08	60.65	61.20	58.89	59.04	663542
2016-03-09	59.60	59.98	57.90	58.67	504661
2016-03-10	58.87	58.87	55.10	56.45	655596
2016-03-11	57.42	59.44	57.18	58.63	520979
2016-03-14	58.58	58.87	57.28	57.90	364548
2016-03-15	57.22	57.58	56.10	56.52	401471
2016-03-16	56.43	59.73	56.36	59.06	580356
2016-03-17	59.06	61.20	58.84	60.78	716874
2016-03-18	61.23	63.06	60.85	62.79	1119599
2016-03-21	62.66	63.35	62.21	63.21	949003
2016-03-22	62.50	64.38	62.25	63.99	1060969
2016-03-23	63.57	64.72	63.16	63.63	727428
2016-03-24	63.31	63.54	62.44	63.22	307785
2016-03-28	63.53	63.66	61.10	62.08	319234
2016-03-29	61.75	65.48	61.65	65.25	590442
2016-03-30	65.65	65.97	63.37	64.10	487774
2016-03-31	64.14	65.47	63.35	64.67	530254
2016-04-01	63.95	66.51	63.51	65.72	727614
2016-04-04	65.86	66.20	63.82	63.87	743134
2016-04-05	63.36	66.02	62.86	65.00	688143
2016-04-06	65.22	65.96	64.20	65.20	473575
2016-04-07	64.52	65.15	62.93	63.89	602183
2016-04-08	64.66	65.47	63.81	64.44	266580
2016-04-11	66.08	68.63	64.71	64.72	690664
2016-04-12	65.14	67.94	65.14	67.10	574748
2016-04-13	67.47	68.12	65.88	67.15	527553
2016-04-14	67.34	68.33	66.80	67.76	400026
2016-04-15	67.35	67.52	66.40	67.13	588796
2016-04-18	66.40	68.15	66.10	68.03	482963
2016-04-19	68.02	68.40	67.56	68.13	627271
2016-04-20	67.89	68.06	67.06	67.55	292860
2016-04-21	67.45	68.25	67.26	67.61	377276
2016-04-22	67.70	68.38	67.42	67.98	435485
2016-04-25	67.82	68.00	65.79	66.44	310237
2016-04-26	66.63	68.40	66.23	68.28	306112
2016-04-27	69.63	71.09	69.20	71.06	594579
2016-04-28	70.40	73.18	69.99	70.20	552723
2016-04-29	70.26	71.37	69.54	70.60	486028
2016-05-02	71.07	71.28	69.41	71.28	368512
2016-05-03	70.28	70.63	68.35	69.42	372531
2016-05-04	69.00	70.01	67.54	68.73	315885
2016-05-05	67.70	69.79	67.03	67.36	437795
2016-05-06	67.00	68.04	66.09	68.04	452621
2016-05-09	68.00	69.88	67.93	69.23	384025
2016-05-10	69.91	70.81	69.44	70.29	290618
2016-05-11	70.24	73.17	69.95	70.84	498842
2016-05-12	71.21	72.56	70.31	70.88	637939
2016-05-13	70.65	71.60	68.63	68.81	574794
2016-05-16	69.43	69.89	68.70	69.35	581554
2016-05-17	69.25	70.95	68.65	69.44	480362
2016-05-18	68.34	70.56	67.80	69.44	471390
2016-05-19	68.50	70.35	67.43	69.75	510477
2016-05-20	71.04	73.70	70.36	71.97	675643
2016-05-23	72.25	73.20	71.15	71.59	562615
2016-05-24	72.73	73.37	71.63	72.52	942746
2016-05-25	81.75	85.21	79.03	82.30	3704118
2016-05-26	82.94	86.04	82.65	85.12	1359184
2016-05-27	85.18	85.30	82.42	83.42	850985
2016-05-31	83.86	85.75	83.48	84.89	1070780
2016-06-01	84.85	85.10	84.15	85.04	777406
2016-06-02	84.85	85.63	84.19	84.54	436321
2016-06-03	84.44	84.81	83.00	83.85	522165
2016-06-06	84.35	85.66	84.35	85.58	799493
2016-06-07	86.19	88.54	85.93	87.46	1266099
2016-06-08	88.12	88.69	86.77	87.30	467311
2016-06-09	86.40	87.22	85.51	87.10	372572
2016-06-10	85.83	86.95	84.23	84.76	639782
2016-06-13	84.18	84.48	81.42	82.62	756229
2016-06-14	82.60	85.14	82.07	84.58	573658
2016-06-15	84.80	86.94	84.27	85.95	1108035
2016-06-16	84.86	86.20	83.26	86.13	492188
2016-06-17	86.41	88.04	86.26	86.89	986955
2016-06-20	88.40	89.10	87.66	87.87	733307
2016-06-21	88.27	88.41	86.01	88.11	482655
2016-06-22	88.52	88.67	87.09	87.81	347665
2016-06-23	89.33	89.90	88.31	89.88	420621
2016-06-24	86.30	90.59	84.49	86.71	825884
2016-06-27	86.00	86.98	81.66	83.46	916821
2016-06-28	84.51	87.56	84.43	86.38	790441
2016-06-29	87.71	90.09	87.46	89.18	925206
2016-06-30	89.46	90.17	87.65	89.76	716785
2016-07-01	90.05	91.30	87.72	89.11	469467
2016-07-05	88.50	89.45	87.61	89.06	355143
2016-07-06	88.18	90.44	88.01	90.34	465171
2016-07-07	90.89	92.93	90.89	92.43	658373
2016-07-08	93.68	95.75	93.20	94.98	633292
2016-07-11	95.57	96.54	95.24	95.73	513123
2016-07-12	97.27	97.27	95.43	95.94	427637
2016-07-13	96.55	97.19	94.78	95.75	382873
2016-07-14	96.04	96.47	94.46	94.99	349953
2016-07-15	95.52	96.08	94.40	94.85	289386
2016-07-18	94.90	95.98	94.30	95.85	324938
2016-07-19	95.45	95.69	92.70	93.78	560821
2016-07-20	93.67	96.05	93.11	95.14	324898
2016-07-21	94.68	97.30	94.36	94.78	263259
2016-07-22	94.25	95.72	93.05	94.78	423631
2016-07-25	94.31	95.34	93.72	94.92	258007
2016-07-26	94.16	94.93	92.86	94.78	393070
2016-07-27	95.00	96.32	95.00	95.84	337875
2016-07-28	95.51	96.70	95.36	95.42	330968
2016-07-29	95.36	95.44	92.86	94.05	450885
2016-08-01	94.05	94.81	93.35	93.78	345536
2016-08-02	93.77	93.99	91.17	92.35	372905
2016-08-03	91.90	91.96	90.67	91.05	390002
2016-08-04	90.88	93.05	89.15	92.62	703500
2016-08-05	93.51	96.95	93.20	96.76	919153
2016-08-08	97.38	98.45	95.25	96.10	478757
2016-08-09	96.11	97.48	94.09	94.13	507439
2016-08-10	94.49	94.51	91.15	91.50	831847
2016-08-11	91.78	92.62	82.71	82.79	3250774
2016-08-12	83.42	87.59	83.37	85.90	1572082
2016-08-15	85.44	88.74	83.99	87.75	957562
2016-08-16	87.42	87.82	84.80	85.21	880524
2016-08-17	86.07	87.29	84.25	85.55	789623
2016-08-18	86.00	88.57	85.43	87.75	5536897
2016-08-19	87.66	89.05	87.50	87.94	1164250
2016-08-22	88.75	91.35	88.36	91.30	1335994
2016-08-23	91.97	93.06	90.90	91.94	1439800
2016-08-24	86.00	90.58	84.00	85.05	3226517
2016-08-25	85.15	86.91	82.42	83.71	2105058
2016-08-26	84.05	85.65	82.13	82.88	1001224
2016-08-29	83.16	84.82	82.65	84.34	664120
2016-08-30	84.33	85.09	83.95	84.36	462117
2016-08-31	83.97	84.22	80.68	81.12	847232
2016-09-01	81.50	83.88	81.31	83.19	1050807
2016-09-02	83.50	86.50	83.50	86.20	1107487
2016-09-06	86.85	87.15	85.07	85.56	768433
2016-09-07	86.12	86.68	85.44	86.51	654426
2016-09-08	86.69	88.10	85.81	85.92	645950
2016-09-09	85.08	85.08	81.49	81.65	672218
2016-09-12	80.70	82.54	80.70	82.10	683095
2016-09-13	80.78	81.35	78.54	79.75	994669
2016-09-14	79.45	82.30	79.17	81.17	637157
2016-09-15	81.20	81.87	80.06	80.44	711009
2016-09-16	79.89	80.15	78.08	78.19	1019831
2016-09-19	79.04	81.35	78.77	80.79	627982
2016-09-20	80.85	81.16	79.92	80.63	702090
2016-09-21	81.05	81.40	80.10	81.32	435321
2016-09-22	81.88	83.91	81.80	83.74	622339
2016-09-23	82.97	83.62	81.91	81.97	437390
2016-09-26	81.75	82.83	81.23	82.51	475187
2016-09-27	82.50	83.14	81.37	82.17	371255
2016-09-28	82.74	83.79	81.46	83.73	491970
2016-09-29	83.35	83.35	81.29	82.10	386283
2016-09-30	82.55	82.55	80.84	81.78	538587
2016-10-03	81.22	82.36	80.01	82.19	374919
2016-10-04	82.65	85.93	82.20	85.25	703976
2016-10-05	86.55	87.15	84.56	84.80	712286
2016-10-06	84.25	85.14	83.62	84.33	280511
2016-10-07	84.24	84.58	82.99	83.29	291000
2016-10-10	83.61	84.98	82.39	83.02	571945
2016-10-11	82.43	82.48	80.57	81.91	461412
2016-10-12	81.90	84.51	81.43	84.37	459174
2016-10-13	83.10	85.84	82.33	85.16	524156
2016-10-14	85.98	85.98	83.16	83.16	667869
2016-10-17	83.10	83.65	82.02	83.26	302679
2016-10-18	84.66	85.91	84.00	85.07	356503
2016-10-19	85.50	85.87	84.08	84.99	253536
2016-10-20	84.50	85.49	83.78	84.81	301628
2016-10-21	83.66	84.85	83.17	83.77	544380
2016-10-24	85.00	85.74	84.35	85.64	561019
2016-10-25	85.66	85.83	84.12	84.71	336840
2016-10-26	76.57	77.07	72.00	72.50	3937873
2016-10-27	73.08	75.59	72.75	74.78	1183981
2016-10-28	74.68	77.06	74.51	75.45	1040898
2016-10-31	75.71	77.64	73.50	76.93	872357
2016-11-01	77.46	77.92	75.87	76.88	700137
2016-11-02	76.47	77.87	75.46	77.72	657139
2016-11-03	77.89	79.69	77.24	78.52	518622
2016-11-04	78.23	81.06	77.21	79.39	462751
2016-11-07	81.84	81.99	79.21	79.57	842084
2016-11-08	79.68	79.68	78.25	78.54	823493
2016-11-09	77.92	83.38	77.60	82.56	809311
2016-11-10	83.71	85.83	83.53	84.88	971178
2016-11-11	84.90	87.26	84.80	87.26	660799
2016-11-14	87.66	90.38	87.55	89.60	1232036
2016-11-15	90.00	90.77	88.98	90.61	521886
2016-11-16	90.28	90.89	89.13	89.57	411487
2016-11-17	90.30	91.56	89.37	91.51	491646
2016-11-18	91.13	91.96	90.20	91.81	736594
2016-11-21	92.63	93.40	90.78	92.95	1012231
2016-11-22	79.92	79.92	70.33	74.13	7859744
2016-11-23	73.87	77.71	73.87	77.52	1699976
2016-11-25	78.56	78.93	74.79	75.66	870762
2016-11-28	75.59	75.65	71.82	72.69	1409559
2016-11-29	72.29	74.19	71.63	72.27	863146
2016-11-30	73.34	73.58	72.38	73.23	927820
2016-12-01	73.88	73.89	71.59	72.51	977189
2016-12-02	72.56	72.56	71.26	71.34	862182
2016-12-05	72.06	72.70	70.88	72.00	994598
2016-12-06	72.25	73.78	71.59	73.71	649375
2016-12-07	73.26	77.01	73.25	76.73	929892
2016-12-08	76.94	79.29	76.80	79.21	925743
2016-12-09	79.84	81.09	79.38	80.84	881759
2016-12-12	81.05	81.41	75.75	79.30	722505
2016-12-13	79.73	79.80	78.15	79.02	607396
2016-12-14	79.09	79.26	78.29	78.46	409277
2016-12-15	78.88	80.56	78.30	79.70	551182
2016-12-16	79.98	80.06	78.51	79.98	942880
2016-12-19	78.36	79.67	78.14	79.09	624549
2016-12-20	79.58	80.72	78.93	80.67	680650
2016-12-21	80.30	81.75	80.30	81.72	563437
2016-12-22	81.64	84.49	81.51	83.03	1070643
2016-12-23	82.95	83.14	82.08	82.85	335506
2016-12-27	82.46	83.47	82.06	82.17	392488
2016-12-28	82.81	83.19	79.75	80.32	641955
2016-12-29	80.51	82.18	80.02	81.59	522230
2016-12-30	81.73	82.40	79.93	80.29	511107
2017-01-03	81.57	82.97	79.56	81.85	639697
2017-01-04	82.00	83.38	81.03	82.81	712814
2017-01-05	83.00	83.24	81.57	82.15	602400
2017-01-06	82.25	82.38	80.75	80.94	406253
2017-01-09	80.85	80.85	77.12	77.15	874675
2017-01-10	77.44	78.70	76.10	78.64	819805
2017-01-11	78.93	79.60	78.46	79.55	440241
2017-01-12	79.50	79.67	76.43	78.02	854630
2017-01-13	78.63	80.51	78.50	79.97	451007
2017-01-17	79.94	79.97	77.52	77.88	375168
2017-01-18	77.99	78.57	77.36	78.42	398127
2017-01-19	78.85	79.29	77.77	77.90	353778
2017-01-20	77.83	78.81	76.94	77.56	516997
2017-01-23	77.56	78.26	75.83	76.05	534981
2017-01-24	76.75	79.13	76.75	78.68	777194
2017-01-25	80.00	81.88	79.60	81.44	697693
2017-01-26	81.61	82.62	79.82	80.19	479242
2017-01-27	80.29	81.00	79.23	80.58	321392
2017-01-30	80.23	80.57	78.29	80.32	387720
2017-01-31	79.66	80.97	78.68	80.66	542502
2017-02-01	81.55	83.25	79.33	79.73	716997
2017-02-02	79.42	79.78	78.15	78.88	559066
2017-02-03	80.14	80.24	78.70	78.94	578912
2017-02-06	78.86	79.50	77.38	78.00	465223
2017-02-07	78.28	78.84	77.57	78.17	293218
2017-02-08	77.83	78.30	76.69	76.85	394437
2017-02-09	76.93	79.05	76.01	78.67	869275
2017-02-10	78.70	78.72	77.62	77.90	283366
2017-02-13	78.65	79.47	77.86	78.76	432717
2017-02-14	78.11	80.23	77.84	80.00	556169
2017-02-15	79.96	82.25	79.78	81.73	515778
2017-02-16	81.73	82.25	80.67	82.23	489324
2017-02-17	82.07	82.25	79.76	80.09	563306
2017-02-21	80.32	81.99	80.10	81.92	523126
2017-02-22	81.75	82.57	80.02	80.45	425010
2017-02-23	80.97	81.37	77.24	78.56	607348
2017-02-24	78.29	81.38	77.82	81.25	515039
2017-02-27	81.81	83.42	81.46	82.99	991113
2017-02-28	82.57	83.13	81.72	82.18	1087128
2017-03-01	93.56	97.77	90.00	96.67	3624405
2017-03-02	96.20	98.47	96.10	97.78	1598271
2017-03-03	97.59	98.21	96.32	96.54	1037737
2017-03-06	95.40	97.14	95.00	96.84	775757
2017-03-07	97.00	97.00	94.84	95.19	673443
2017-03-08	95.62	96.92	94.90	95.11	577424
2017-03-09	95.00	95.75	93.91	94.46	524757
2017-03-10	95.94	95.94	93.50	95.59	458634
2017-03-13	95.58	96.41	95.22	95.57	545589
2017-03-14	93.90	94.57	92.85	93.41	451749
2017-03-15	94.03	96.19	93.50	95.45	445238
2017-03-16	96.07	96.17	93.99	94.23	269141
2017-03-17	94.68	94.68	92.61	93.52	535110
2017-03-20	93.25	93.77	91.60	92.34	494848
2017-03-21	93.10	93.18	89.81	90.09	691524
2017-03-22	90.04	91.02	89.30	90.54	426970
2017-03-23	90.41	91.60	89.11	89.69	350109
2017-03-24	90.00	91.43	89.49	89.91	435267
2017-03-27	88.49	91.89	87.68	91.17	477147
2017-03-28	90.86	92.20	90.86	91.62	374173
2017-03-29	91.60	92.78	91.50	92.43	298690
2017-03-30	92.01	93.64	91.91	93.04	698662
2017-03-31	92.55	94.41	92.21	92.95	481668
2017-04-03	93.38	93.99	90.81	92.18	489370
2017-04-04	91.93	93.49	91.37	92.73	557231
2017-04-05	93.64	94.95	92.62	92.82	614611
2017-04-06	93.06	94.99	92.81	94.67	486237
2017-04-07	94.17	95.36	94.04	94.53	331838
2017-04-10	94.62	96.75	94.53	95.41	430205
2017-04-11	94.73	95.78	94.02	95.68	391046
2017-04-12	95.60	95.77	92.90	93.31	451149
2017-04-13	94.02	96.80	93.50	96.14	744920
2017-04-17	96.75	97.57	95.89	97.52	541351
2017-04-18	96.62	103.80	96.31	103.15	1642022
2017-04-19	104.62	109.16	104.54	107.03	2119081
2017-04-20	108.20	108.72	106.15	107.25	734872
2017-04-21	107.41	107.41	105.62	106.40	609449
2017-04-24	108.15	108.70	105.94	106.48	503330
2017-04-25	107.38	109.65	107.28	108.46	832703
2017-04-26	108.44	108.62	106.25	107.38	560197
2017-04-27	107.65	108.43	106.17	106.86	491270
2017-04-28	107.20	108.04	105.54	105.66	365029
2017-05-01	106.40	106.80	104.72	106.55	415220
2017-05-02	105.91	107.27	105.69	106.35	247238
2017-05-03	105.92	105.92	103.89	105.11	293976
2017-05-04	105.24	106.05	104.08	105.41	404803
2017-05-05	106.17	108.50	104.56	107.84	454315
2017-05-08	108.00	109.31	106.91	107.20	415283
2017-05-09	107.24	108.27	106.70	107.58	432795
2017-05-10	108.00	109.97	106.19	108.95	477264
2017-05-11	108.69	109.63	106.14	108.99	416322
2017-05-12	108.94	108.94	107.03	107.73	392729
2017-05-15	108.74	109.43	107.12	107.94	458894
2017-05-16	107.92	108.18	104.87	107.93	486430
2017-05-17	105.02	107.31	105.02	105.42	462354
2017-05-18	104.60	107.06	104.33	106.65	475297
2017-05-19	107.37	108.75	106.47	106.58	450729
2017-05-22	107.17	108.63	105.95	108.25	653866
2017-05-23	108.81	110.64	105.73	108.05	1104725
2017-05-24	91.34	94.26	87.05	88.97	6801513
2017-05-25	89.31	90.32	83.55	84.05	2990728
2017-05-26	84.57	84.78	81.93	82.75	2039977
2017-05-30	82.17	83.98	82.04	82.21	1318696
2017-05-31	82.00	84.34	79.51	84.19	1610348
2017-06-01	84.82	87.24	84.24	86.69	1563893
2017-06-02	86.65	87.91	85.20	85.96	1149484
2017-06-05	85.70	87.60	85.23	86.89	900880
2017-06-06	86.10	87.53	85.42	87.43	1080459
2017-06-07	87.62	87.62	86.06	86.57	821079
2017-06-08	86.65	87.06	85.76	86.59	637128
2017-06-09	86.92	89.30	86.48	87.24	1065292
2017-06-12	87.40	89.70	87.40	88.64	693711
2017-06-13	88.56	90.70	88.42	89.21	792554
2017-06-14	89.39	89.82	88.18	88.85	494385
2017-06-15	87.42	89.28	86.85	89.22	632976
2017-06-16	88.82	90.56	88.65	89.06	791968
2017-06-19	89.94	92.17	89.80	91.80	857786
2017-06-20	91.80	92.30	90.17	90.53	672197
2017-06-21	90.64	90.96	89.60	90.42	541988
2017-06-22	91.32	91.32	89.61	90.59	597929
2017-06-23	90.66	91.94	89.70	91.55	738035
2017-06-26	92.19	93.74	91.68	92.20	718057
2017-06-27	92.18	93.66	91.31	91.54	646330
2017-06-28	91.55	92.80	91.00	91.17	474041
2017-06-29	91.25	91.28	87.37	88.66	698236
2017-06-30	88.91	90.55	88.84	89.52	583451
2017-07-03	90.00	92.00	89.76	91.51	240540
2017-07-05	90.75	92.21	90.46	91.56	425226
2017-07-06	90.65	91.72	89.36	89.56	340895
2017-07-07	89.60	91.97	89.31	91.73	443259
2017-07-10	91.35	92.62	90.84	91.58	342679
2017-07-11	91.47	91.91	90.24	90.58	417579
2017-07-12	91.58	93.19	91.02	91.07	454113
2017-07-13	91.25	91.99	89.72	89.88	368741
2017-07-14	90.04	90.90	88.95	89.04	300510
2017-07-17	88.92	89.28	87.77	88.39	430988
2017-07-18	88.02	88.24	85.47	86.20	671233
2017-07-19	86.28	88.24	85.64	87.94	614918
2017-07-20	88.07	88.74	87.22	88.33	384819
2017-07-21	88.53	88.81	87.41	87.63	318703
2017-07-24	87.66	88.83	87.00	88.78	334967
2017-07-25	89.26	90.90	89.11	89.84	362084
2017-07-26	89.89	91.60	89.54	90.99	515038
2017-07-27	91.20	92.14	90.14	91.89	418400
2017-07-28	91.32	91.87	90.11	90.30	330240
2017-07-31	90.63	91.17	89.87	90.60	276238
2017-08-01	90.97	91.46	90.14	90.88	241101
2017-08-02	90.87	91.19	89.42	89.64	175501
2017-08-03	89.08	89.45	84.25	84.56	1248003
2017-08-04	84.91	86.25	84.14	84.21	660809
2017-08-07	84.21	84.50	83.40	84.10	590976
2017-08-08	84.10	86.16	84.01	85.34	663659
2017-08-09	84.77	86.24	84.50	85.59	390738
2017-08-10	84.77	85.94	84.16	84.29	403280
2017-08-11	83.67	85.66	83.34	84.99	362926
2017-08-14	85.31	86.04	83.65	83.69	590009
2017-08-15	83.51	83.89	80.64	81.56	1013209
2017-08-16	82.09	82.97	81.11	82.34	500068
2017-08-17	82.05	82.55	80.40	80.54	379252
2017-08-18	80.02	80.64	79.75	79.97	755728
2017-08-21	79.95	79.95	74.60	76.10	1590928
2017-08-22	76.65	77.90	75.83	77.66	791735
2017-08-23	77.25	78.48	76.67	77.90	492738
2017-08-24	78.02	78.14	76.76	77.21	602771
2017-08-25	77.56	79.63	77.47	79.26	417856
2017-08-28	79.01	82.50	79.00	82.06	857031
2017-08-29	81.34	82.78	80.61	82.10	1017060
2017-08-30	74.02	78.50	73.95	76.07	6531808
2017-08-31	76.42	81.00	76.32	80.68	1525305
2017-09-01	81.19	82.28	80.58	81.76	727460
2017-09-05	81.27	82.32	80.51	80.96	734148
2017-09-06	81.33	81.69	78.91	78.98	911769
2017-09-07	79.01	80.32	78.28	78.73	651813
2017-09-08	78.48	79.34	77.80	78.01	490183
2017-09-11	78.63	79.93	77.43	77.56	532501
2017-09-12	78.13	80.00	78.13	79.25	358715
2017-09-13	79.18	79.47	78.59	79.01	449061
2017-09-14	79.12	79.12	77.98	78.70	631457
2017-09-15	78.45	79.16	77.60	79.04	754280
2017-09-18	79.15	80.83	79.15	80.44	538481
2017-09-19	80.45	81.05	80.08	80.25	432528
2017-09-20	80.50	82.10	80.22	81.86	827548
2017-09-21	81.90	82.74	81.20	82.13	418438
2017-09-22	82.02	83.24	81.86	82.69	484111
2017-09-25	82.57	83.31	81.08	81.23	501635
2017-09-26	82.53	85.28	82.29	83.60	668256
2017-09-27	83.54	85.90	83.40	85.62	560008
2017-09-28	85.27	85.54	84.20	85.09	562805
2017-09-29	85.26	86.03	84.70	85.88	636530
2017-10-02	85.85	87.30	84.87	85.15	619137
2017-10-03	85.34	86.10	84.71	86.02	434864
2017-10-04	85.98	86.01	83.79	84.07	413208
2017-10-05	84.32	85.21	84.05	84.90	336329
2017-10-06	84.17	85.53	83.77	84.45	392968
2017-10-09	84.41	84.76	83.61	84.07	5845215
2017-10-10	84.90	85.60	84.08	84.62	408560
2017-10-11	84.77	85.01	84.00	84.01	412883
2017-10-12	83.58	84.29	83.01	83.68	446809
2017-10-13	84.05	84.05	82.46	82.94	289711
2017-10-16	83.22	83.95	83.00	83.17	215128
2017-10-17	82.52	83.99	82.52	83.38	228930
2017-10-18	83.63	85.52	83.40	85.06	416822
2017-10-19	84.01	85.59	83.47	84.60	689312
2017-10-20	85.35	85.35	83.50	84.47	346753
2017-10-23	84.27	84.71	83.22	84.35	298836
2017-10-24	84.68	84.83	84.02	84.60	279337
2017-10-25	84.85	89.32	84.39	88.22	1094606
2017-10-26	88.50	90.45	88.04	89.22	568237
2017-10-27	89.02	90.19	88.40	89.71	446393
2017-10-30	89.13	90.05	88.02	88.30	350678
2017-10-31	89.04	89.33	87.75	87.83	273937
2017-11-01	88.48	89.31	87.08	87.71	492114
2017-11-02	87.74	88.04	86.77	87.55	264065
2017-11-03	87.29	89.33	86.48	89.04	353007
2017-11-06	89.14	91.45	89.14	91.22	396722
2017-11-07	91.13	91.62	90.05	90.73	299959
2017-11-08	90.46	91.15	89.33	90.63	402665
2017-11-09	89.85	91.29	89.56	91.03	504914
2017-11-10	90.47	91.39	90.43	91.02	367045
2017-11-13	90.45	91.13	89.34	89.41	412019
2017-11-14	88.62	88.79	85.28	85.58	530072
2017-11-15	85.28	86.34	84.70	85.98	541578
2017-11-16	85.92	88.02	85.69	87.90	570318
2017-11-17	87.67	91.22	87.67	90.04	568983
2017-11-20	93.37	101.61	93.01	98.22	2968970
2017-11-21	99.85	103.58	98.15	101.00	1441925
2017-11-22	100.65	103.38	100.65	102.86	693500
2017-11-24	103.20	104.49	102.80	104.08	232582
2017-11-27	104.23	104.90	102.79	103.12	665143
2017-11-28	103.44	105.56	102.82	105.47	588894
2017-11-29	106.31	107.74	105.24	106.05	598121
2017-11-30	106.69	107.84	105.11	107.37	721771
2017-12-01	107.83	109.54	104.70	109.41	675472
2017-12-04	110.40	113.30	110.40	112.75	889139
2017-12-05	112.32	112.87	109.56	109.70	594843
2017-12-06	109.06	110.23	107.85	108.22	471953
2017-12-07	108.95	109.35	107.77	108.22	430317
2017-12-08	109.37	110.24	108.49	109.57	358669
2017-12-11	110.13	110.31	108.09	110.17	541988
2017-12-12	110.11	111.13	109.73	110.18	807957
2017-12-13	110.12	111.57	109.56	110.78	476544
2017-12-14	110.53	111.14	107.96	109.11	376777
2017-12-15	109.49	111.51	108.97	110.41	800889
2017-12-18	110.65	111.17	107.45	108.10	739806
2017-12-19	107.92	109.03	106.71	106.96	570133
2017-12-20	107.94	111.29	107.24	110.70	825939
2017-12-21	110.73	115.38	110.70	114.40	568208
2017-12-22	114.81	114.81	112.59	113.89	248371
2017-12-26	114.02	114.42	113.06	114.24	167951
2017-12-27	114.05	114.89	112.99	114.42	315543
2017-12-28	114.90	115.00	113.48	113.83	182451
2017-12-29	110.96	114.17	109.69	111.43	502117
2018-01-02	111.62	113.53	111.26	111.59	442869
2018-01-03	112.22	112.82	110.76	112.42	393617
2018-01-04	113.00	113.83	112.13	113.52	269134
2018-01-05	113.52	114.11	112.86	112.93	525018
2018-01-08	112.39	115.25	111.78	114.39	385564
2018-01-09	114.23	114.81	112.61	113.24	312342
2018-01-10	112.66	113.59	112.08	113.14	346691
2018-01-11	113.78	116.18	113.14	115.94	771873
2018-01-12	116.20	118.68	115.79	118.09	399385
2018-01-16	119.62	120.72	115.62	117.01	1251740
2018-01-17	117.95	118.38	116.01	117.28	409533
2018-01-18	117.30	117.89	116.07	117.01	708280
2018-01-19	116.89	118.59	116.64	118.53	325430
2018-01-22	118.44	120.61	117.89	120.60	502698
2018-01-23	119.97	120.98	119.21	119.82	285551
2018-01-24	120.67	121.39	118.24	119.63	494173
2018-01-25	120.62	120.62	117.36	118.37	588759
2018-01-26	118.90	119.31	117.64	119.30	270822
2018-01-29	119.32	121.15	119.32	119.91	432845
2018-01-30	118.64	119.21	115.97	117.55	666706
2018-01-31	118.58	118.98	116.45	116.71	288570
2018-02-01	116.85	123.99	116.70	122.80	662561
2018-02-02	121.47	122.36	119.86	120.88	533488
2018-02-05	119.51	121.34	115.13	115.22	538965
2018-02-06	113.46	117.96	111.20	115.37	566181
2018-02-07	114.81	117.19	114.16	115.98	252471
2018-02-08	116.39	116.91	111.48	111.50	673059
2018-02-09	112.79	113.30	105.92	111.14	602261
2018-02-12	106.99	111.78	105.00	108.88	2418213
2018-02-13	109.91	111.36	108.56	109.23	557655
2018-02-14	107.55	113.52	106.77	112.96	560725
2018-02-15	114.25	115.94	112.12	115.28	757636
2018-02-16	114.54	116.51	113.43	115.11	445114
2018-02-20	114.30	116.22	113.10	113.81	476813
2018-02-21	114.43	117.09	113.62	113.92	304208
2018-02-22	114.50	117.45	113.83	115.40	208259
2018-02-23	116.27	116.54	114.83	116.06	286742
2018-02-26	116.51	118.00	114.43	117.62	368152
2018-02-27	117.25	118.24	113.79	114.11	652891
2018-02-28	111.00	116.50	108.86	109.24	1022280
2018-03-01	109.00	110.49	106.75	109.11	643477
2018-03-02	107.83	111.18	107.74	109.48	343217
2018-03-05	108.70	110.13	107.90	109.30	401117
2018-03-06	109.72	110.32	108.34	109.70	358993
2018-03-07	108.79	110.25	108.51	110.15	519161
2018-03-08	110.63	111.03	108.10	109.96	353521
2018-03-09	110.37	113.16	110.07	112.66	446401
2018-03-12	112.41	113.92	112.17	112.78	353202
2018-03-13	113.71	116.50	113.69	114.78	344433
2018-03-14	115.40	115.69	112.82	113.71	196487
2018-03-15	113.88	114.53	112.55	113.36	214570
2018-03-16	113.10	113.61	112.20	112.81	579287
2018-03-19	112.21	112.47	109.57	110.49	442816
2018-03-20	110.79	111.77	109.47	109.63	323779
2018-03-21	110.19	113.42	110.00	111.93	359430
2018-03-22	110.58	112.33	108.51	108.53	264490
2018-03-23	109.06	109.06	103.83	103.97	435166
2018-03-26	105.61	106.39	103.24	106.19	356724
2018-03-27	106.39	106.77	102.73	103.42	285106
2018-03-28	103.71	105.90	103.46	103.87	421447
2018-03-29	104.90	108.17	104.90	107.63	443028
2018-04-02	106.89	107.59	103.60	105.10	281106
2018-04-03	106.00	106.89	104.73	106.71	256170
2018-04-04	104.61	107.86	104.33	107.50	202032
2018-04-05	108.33	109.61	107.23	108.92	264169
2018-04-06	107.65	109.18	103.49	105.59	404060
2018-04-09	106.13	106.47	103.83	103.92	244154
2018-04-10	105.54	107.13	104.92	105.46	315927
2018-04-11	104.83	106.06	103.89	104.87	262360
2018-04-12	106.12	107.14	105.21	106.64	282586
2018-04-13	107.02	107.69	104.83	105.41	233833
2018-04-16	105.80	107.42	105.75	107.08	271345
2018-04-17	107.38	109.93	107.38	109.14	335151
2018-04-18	109.00	110.12	107.81	107.97	287256
2018-04-19	107.54	107.82	106.16	106.80	205639
2018-04-20	106.35	107.17	104.00	104.59	216824
2018-04-23	104.99	106.31	104.34	105.30	371907
2018-04-24	106.40	108.42	104.29	105.05	405057
2018-04-25	104.99	107.06	104.73	106.59	262946
2018-04-26	106.89	108.82	106.79	107.55	370011
2018-04-27	107.68	108.23	106.19	106.65	276636
2018-04-30	106.77	108.90	103.83	103.86	342350
2018-05-01	104.50	105.63	102.64	105.26	746946
2018-05-02	105.26	105.84	103.15	103.63	384626
2018-05-03	103.77	104.54	101.71	104.13	251603
2018-05-04	103.08	106.22	102.00	105.64	223493
2018-05-07	105.79	107.66	105.38	106.68	150517
2018-05-08	106.96	109.49	106.69	108.95	244247
2018-05-09	109.69	109.69	107.76	109.47	257011
2018-05-10	109.85	112.43	109.31	111.51	310863
2018-05-11	111.56	112.06	111.40	111.67	360038
2018-05-14	112.05	112.50	111.35	111.53	341944
2018-05-15	110.75	112.81	110.75	112.14	342378
2018-05-16	112.17	115.00	111.89	112.99	597989
2018-05-17	113.00	115.44	112.75	114.00	409892
2018-05-18	114.43	116.39	114.17	115.56	541226
2018-05-21	116.27	117.40	115.59	116.20	881186
2018-05-22	99.89	101.91	92.04	92.64	7178596
2018-05-23	91.01	94.84	89.75	92.03	2155544
2018-05-24	91.36	92.56	89.12	90.37	1500197
2018-05-25	90.16	93.70	89.80	93.39	735735
2018-05-29	92.21	93.47	90.88	91.89	694902
2018-05-30	92.34	95.52	92.02	95.00	610134
2018-05-31	95.81	95.99	92.70	93.16	516880
2018-06-01	93.64	94.98	91.90	92.83	477173
2018-06-04	93.15	94.43	92.66	93.56	592893
2018-06-05	93.55	94.80	92.38	92.73	408631
2018-06-06	93.04	94.16	92.39	94.16	329107
2018-06-07	94.32	95.97	94.32	95.46	535106
2018-06-08	95.33	96.47	95.12	95.46	338878
2018-06-11	95.52	97.22	95.29	96.76	331356
2018-06-12	97.11	98.07	96.69	97.15	359900
2018-06-13	97.11	97.94	96.48	97.27	235424
2018-06-14	97.82	98.14	96.18	97.61	283772
2018-06-15	97.23	99.24	96.92	99.09	412487
2018-06-18	98.32	100.76	98.05	99.20	498427
2018-06-19	97.94	99.74	97.37	98.97	429117
2018-06-20	99.36	99.60	97.66	99.42	414623
2018-06-21	99.40	99.76	97.72	98.62	281854
2018-06-22	99.40	100.04	97.05	97.70	549608
2018-06-25	96.78	97.69	94.66	95.69	327026
2018-06-26	95.65	96.98	94.32	96.77	255927
2018-06-27	96.84	98.08	94.50	94.76	433621
2018-06-28	94.84	95.33	92.69	94.49	435111
2018-06-29	95.35	96.58	94.44	94.51	369184
2018-07-02	93.29	96.18	93.29	96.04	263717
2018-07-03	96.44	97.00	94.38	94.90	198224
2018-07-05	95.69	97.51	94.83	97.40	303617
2018-07-06	97.26	98.82	96.63	97.82	264470
2018-07-09	98.39	99.89	98.26	99.26	375508
2018-07-10	99.22	100.25	98.42	99.26	337277
2018-07-11	98.22	98.57	97.16	97.88	303415
2018-07-12	98.81	98.81	96.12	97.92	333092
2018-07-13	98.33	99.99	98.19	99.17	255780
2018-07-16	99.08	99.45	96.19	96.97	276776
2018-07-17	96.52	98.79	96.40	98.09	227274
2018-07-18	98.04	99.55	97.31	98.92	335406
2018-07-19	98.25	99.33	97.34	98.78	287922
2018-07-20	98.67	98.67	95.53	95.86	377793
2018-07-23	95.52	96.28	94.64	95.35	473775
2018-07-24	96.09	96.09	92.10	92.22	599258
2018-07-25	92.16	93.10	89.11	93.03	646497
2018-07-26	92.80	95.01	90.00	91.47	963727
2018-07-27	92.00	92.88	89.80	89.93	549793
2018-07-30	90.46	90.77	88.61	88.66	472575
2018-07-31	88.62	89.89	88.27	89.16	570959
2018-08-01	88.58	89.01	85.31	87.12	813215
2018-08-02	86.60	88.79	86.01	88.15	391961
2018-08-03	87.63	89.44	87.33	88.01	425289
2018-08-06	88.31	89.66	87.95	89.04	326003
2018-08-07	89.98	90.32	88.89	89.12	443434
2018-08-08	88.76	89.55	87.93	88.56	288904
2018-08-09	88.34	90.02	87.93	89.80	294023
2018-08-10	88.93	90.30	88.25	89.71	382442
2018-08-13	67.80	72.50	67.15	68.09	7651162
2018-08-14	67.61	73.87	67.56	73.57	2665678
2018-08-15	73.17	74.44	71.06	74.33	801736
2018-08-16	74.71	75.73	74.40	75.02	664923
2018-08-17	74.36	77.93	74.25	77.21	647744
2018-08-20	77.05	79.06	76.92	78.87	473473
2018-08-21	79.25	79.78	76.33	77.02	742495
2018-08-22	76.91	78.38	76.73	77.69	530500
2018-08-23	77.69	78.85	77.51	77.92	326521
2018-08-24	78.18	78.18	75.51	76.47	547313
2018-08-27	76.89	78.41	76.50	76.78	789403
2018-08-28	76.89	77.84	76.43	77.54	568364
2018-08-29	77.69	83.88	77.69	81.16	1329285
2018-08-30	81.57	84.33	81.35	83.74	1035006
2018-08-31	82.93	84.64	82.23	83.91	528844
2018-09-04	83.49	83.56	81.66	81.99	683128
2018-09-05	81.86	83.13	81.28	82.24	565388
2018-09-06	82.25	82.25	80.91	81.03	793410
2018-09-07	80.49	81.14	79.47	80.65	457495
2018-09-10	81.17	83.53	81.00	82.99	391244
2018-09-11	82.99	83.14	81.40	82.95	488811
2018-09-12	82.99	85.10	82.79	84.67	589494
2018-09-13	85.15	85.65	79.98	80.39	1031891
2018-09-14	80.17	83.45	79.81	82.94	650449
2018-09-17	82.86	83.62	81.87	82.78	377089
2018-09-18	83.00	84.03	82.15	83.39	512581
2018-09-19	82.98	84.67	82.30	82.47	356157
2018-09-20	83.31	85.64	82.77	85.00	476053
2018-09-21	84.72	85.15	83.18	83.43	484963
2018-09-24	83.05	83.71	81.73	82.49	272651
2018-09-25	82.65	82.98	81.53	82.76	375136
2018-09-26	82.75	84.36	82.14	83.29	440754
2018-09-27	83.87	84.15	82.34	83.87	470014
2018-09-28	83.46	85.19	83.40	84.60	435464
2018-10-01	85.27	85.48	81.18	81.62	285574
2018-10-02	81.53	83.36	81.53	82.95	412223
2018-10-03	83.57	85.02	82.43	84.03	360431
2018-10-04	83.43	84.08	82.35	82.62	279828
2018-10-05	82.72	82.81	79.07	80.05	275202
2018-10-08	79.66	81.92	79.30	81.71	340408
2018-10-09	81.33	81.72	79.71	79.87	269011
2018-10-10	79.46	79.72	75.47	75.76	590975
2018-10-11	74.75	77.17	73.25	74.71	574704
2018-10-12	76.35	76.69	73.97	74.99	294229
2018-10-15	74.40	77.70	74.40	76.94	463759
2018-10-16	77.72	79.90	76.51	79.79	264975
2018-10-17	79.37	79.87	77.40	78.52	272259
2018-10-18	78.07	79.20	74.90	75.26	347927
2018-10-19	75.38	76.72	74.21	74.27	294039
2018-10-22	74.73	75.07	73.17	73.39	363907
2018-10-23	71.60	72.57	70.71	71.66	420217
2018-10-24	71.65	72.56	67.12	67.32	489643
2018-10-25	68.82	69.67	67.03	68.57	702481
2018-10-26	67.31	69.38	65.82	67.05	395109
2018-10-29	67.98	68.90	66.44	67.36	664422
2018-10-30	67.86	69.16	67.00	69.11	433285
2018-10-31	69.85	70.55	67.79	67.88	564939
2018-11-01	68.46	71.67	67.59	71.34	402613
2018-11-02	71.63	74.37	71.63	73.80	480221
2018-11-05	73.58	74.48	72.49	73.85	516845
2018-11-06	73.76	75.15	73.35	74.61	438735
2018-11-07	75.01	76.27	73.90	76.01	341143
2018-11-08	76.15	76.35	74.87	75.31	206987
2018-11-09	74.15	75.32	73.16	73.56	317551
2018-11-12	73.34	73.81	69.53	69.98	427443
2018-11-13	70.52	72.24	69.65	69.92	392649
2018-11-14	71.19	72.81	70.15	71.08	494833
2018-11-15	70.61	73.44	70.56	73.26	478291
2018-11-16	72.08	74.18	72.07	72.82	512368
2018-11-19	72.38	74.20	70.18	70.94	771860
2018-11-20	70.77	73.33	66.92	67.05	854227
2018-11-21	67.09	67.86	63.38	63.55	859058
2018-11-23	62.75	64.44	62.55	63.20	488557
2018-11-26	63.83	64.36	62.20	63.08	680069
2018-11-27	62.75	63.16	60.11	60.71	809490
2018-11-28	60.89	61.27	57.50	61.20	814502
2018-11-29	61.30	61.80	60.03	61.03	501915
2018-11-30	60.95	66.53	60.95	66.26	894656
2018-12-03	67.96	67.96	65.86	66.03	598783
2018-12-04	66.00	66.83	60.70	60.95	551176
2018-12-06	59.68	60.30	57.95	60.23	469839
2018-12-07	60.26	60.99	55.85	56.18	635142
2018-12-10	55.81	57.77	55.39	55.88	648486
2018-12-11	57.07	57.27	53.86	54.48	594010
2018-12-12	55.67	57.44	55.58	56.61	589638
2018-12-13	58.19	59.18	56.23	56.31	576931
2018-12-14	55.30	56.38	53.57	53.92	391738
2018-12-17	53.21	54.45	51.85	53.70	722695
2018-12-18	54.32	57.80	53.91	55.05	921784
2018-12-19	54.77	55.99	52.45	52.92	848670
2018-12-20	52.96	53.98	51.57	52.13	543444
2018-12-21	51.76	52.67	49.30	49.39	1347557
2018-12-24	49.51	50.56	47.77	49.53	323192
2018-12-26	49.65	53.63	49.65	53.44	420136
2018-12-27	53.08	53.26	50.21	52.65	324635
2018-12-28	52.55	53.23	51.16	52.04	323865
2018-12-31	52.47	54.05	51.47	54.04	352931
2019-01-02	52.74	55.68	52.60	55.00	525556
2019-01-03	54.60	54.81	52.32	53.36	353974
2019-01-04	54.58	56.60	53.83	55.51	363000
2019-01-07	55.50	58.19	55.26	57.48	489193
2019-01-08	58.00	58.82	56.09	58.02	300008
2019-01-09	58.30	59.11	57.10	58.35	465662
2019-01-10	57.85	59.59	57.21	59.47	364449
2019-01-11	58.90	59.31	57.91	59.07	365938
2019-01-14	58.39	59.50	57.23	58.63	250631
2019-01-15	58.97	58.97	57.29	58.22	205686
2019-01-16	58.19	59.31	57.46	57.56	245124
2019-01-17	57.02	58.19	56.78	57.70	512380
2019-01-18	58.35	59.70	57.35	59.33	322100
2019-01-22	58.71	59.16	57.00	57.47	382651
2019-01-23	57.90	58.33	54.74	54.95	432332
2019-01-24	54.95	57.30	54.95	56.76	377680
2019-01-25	57.10	59.60	57.10	59.18	368752
2019-01-28	58.20	60.11	58.03	60.04	447362
2019-01-29	60.07	60.14	57.19	57.33	235251
2019-01-30	57.92	58.19	55.98	57.56	260789
2019-01-31	57.86	58.88	56.89	58.05	319187
2019-02-01	58.20	58.47	56.59	57.25	322763
2019-02-04	57.16	58.83	56.39	58.74	290897
2019-02-05	59.25	60.97	58.70	60.91	483324
2019-02-06	60.73	61.60	60.05	60.44	356615
2019-02-07	60.16	60.16	58.00	58.85	382243
2019-02-08	58.24	58.71	56.95	57.53	423320
2019-02-11	57.84	59.03	57.08	58.93	389233
2019-02-12	59.58	62.17	59.58	61.66	264971
2019-02-13	61.81	62.61	61.15	62.09	237996
2019-02-14	62.05	63.61	61.28	63.30	512462
2019-02-15	63.75	64.07	62.22	63.12	345471
2019-02-19	62.43	63.11	61.10	62.88	411471
2019-02-20	63.11	64.16	62.87	63.67	260646
2019-02-21	63.72	64.49	62.12	62.62	391203
2019-02-22	63.00	63.40	62.67	62.85	319572
2019-02-25	63.19	63.99	62.81	63.32	436940
2019-02-26	63.37	64.22	61.90	62.00	402392
2019-02-27	49.30	49.55	41.78	43.33	6804211
2019-02-28	44.05	46.89	43.99	45.08	2251436
2019-03-01	45.62	46.98	45.52	46.87	1519914
2019-03-04	47.01	49.08	46.89	48.50	1228634
2019-03-05	48.59	49.20	47.57	47.90	612378
2019-03-06	47.77	48.24	46.62	46.65	646547
2019-03-07	46.57	46.75	44.89	46.32	1129057
2019-03-08	45.92	47.85	45.59	47.20	618587
2019-03-11	47.10	49.11	47.09	48.83	542696
2019-03-12	48.65	50.11	48.65	49.20	621712
2019-03-13	49.42	49.74	48.95	49.32	405438
2019-03-14	49.28	49.90	49.07	49.10	398274
2019-03-15	49.67	51.23	49.21	49.39	829654
2019-03-18	49.44	50.53	49.17	49.73	304864
2019-03-19	50.11	50.25	48.79	48.99	295400
2019-03-20	48.78	49.27	47.35	48.79	322869
2019-03-21	48.49	50.26	48.44	49.38	373519
2019-03-22	48.94	49.00	46.87	46.94	494640
2019-03-25	46.94	47.19	45.39	46.59	510983
2019-03-26	47.16	47.67	45.15	46.09	544268
2019-03-27	46.02	46.39	44.61	45.12	498065
2019-03-28	45.27	45.50	44.20	45.45	518950
2019-03-29	45.89	46.69	44.92	45.94	720397
2019-04-01	46.11	47.70	45.81	47.44	509304
2019-04-02	47.41	47.49	46.32	47.21	267796
2019-04-03	47.68	48.33	47.38	47.92	466971
2019-04-04	47.87	49.70	47.32	49.66	637995
2019-04-05	49.81	50.72	49.61	50.02	325611
2019-04-08	49.83	50.40	49.31	49.43	332179
2019-04-09	49.04	49.04	47.45	47.65	269747
2019-04-10	47.74	47.82	47.07	47.20	552393
2019-04-11	47.27	47.69	46.83	47.21	307341
2019-04-12	47.69	49.37	47.67	49.01	612301
2019-04-15	48.85	49.66	47.61	48.68	475885
2019-04-16	48.80	49.14	48.53	48.84	315487
2019-04-17	49.00	49.16	48.53	48.77	281856
2019-04-18	48.72	49.10	47.98	48.47	247016
2019-04-22	48.26	48.55	47.68	48.00	183766
2019-04-23	48.01	49.34	47.34	49.23	601103
2019-04-24	49.28	51.35	49.03	51.20	449983
2019-04-25	50.73	50.94	48.23	48.31	436144
2019-04-26	48.32	48.83	47.66	48.75	261008
2019-04-29	48.61	49.50	48.47	49.27	235945
2019-04-30	49.37	49.80	48.61	49.59	379867
2019-05-01	49.69	49.88	48.41	48.77	685323
2019-05-02	48.87	49.84	48.26	48.98	276822
2019-05-03	49.82	51.86	49.46	51.71	458944
2019-05-06	50.57	52.37	50.27	52.06	486737
2019-05-07	51.14	51.75	49.26	49.66	272897
2019-05-08	49.64	50.22	49.13	49.73	277123
2019-05-09	49.25	49.25	47.55	48.49	288769
2019-05-10	48.18	48.73	46.96	48.50	350269
2019-05-13	47.07	47.50	45.64	46.40	390766
2019-05-14	46.40	47.07	46.34	46.74	452460
2019-05-15	46.01	47.37	45.96	47.19	557924
2019-05-16	47.36	49.12	46.33	48.30	422082
2019-05-17	47.78	48.42	46.54	46.69	413349
2019-05-20	46.27	46.66	45.48	45.55	1004247
2019-05-21	50.27	57.65	50.27	57.05	2499944
2019-05-22	57.14	57.44	54.36	54.40	1289634
2019-05-23	53.99	54.11	52.26	52.36	813186
2019-05-24	52.92	53.66	51.04	51.10	557852
2019-05-28	50.96	51.51	49.87	49.90	455543
2019-05-29	49.22	50.67	48.61	50.05	797482
2019-05-30	50.46	52.49	50.26	52.45	870608
2019-05-31	51.46	52.34	51.02	52.17	630386
2019-06-03	52.12	53.45	52.12	52.46	461915
2019-06-04	53.63	54.72	53.26	54.67	465403
2019-06-05	55.03	55.39	53.80	54.38	269442
2019-06-06	54.11	54.66	52.76	53.93	309992
2019-06-07	54.16	55.31	54.01	54.69	278783
2019-06-10	54.94	55.67	53.51	53.75	323322
2019-06-11	54.57	54.89	53.23	53.73	323032
2019-06-12	53.30	53.40	52.15	52.93	307638
2019-06-13	53.34	54.15	52.60	54.14	353639
2019-06-14	53.98	54.52	52.81	54.09	293478
2019-06-17	54.15	54.94	54.01	54.54	202768
2019-06-18	55.00	56.65	55.00	56.44	305356
2019-06-19	56.46	56.71	55.70	55.86	293294
2019-06-20	56.51	57.43	56.18	57.30	343315
2019-06-21	56.87	56.95	55.98	56.22	385789
2019-06-24	56.33	56.92	55.47	55.59	402259
2019-06-25	55.58	56.16	55.23	55.74	245926
2019-06-26	56.02	57.27	55.75	57.10	268928
2019-06-27	57.19	58.21	57.19	57.85	249181
2019-06-28	58.04	59.16	57.89	58.87	706100
2019-07-01	60.51	60.55	59.32	59.99	729778
2019-07-02	59.81	59.81	57.78	58.98	213056
2019-07-03	59.26	59.47	57.63	58.49	156819
2019-07-05	57.96	58.38	57.45	58.14	221856
2019-07-08	57.70	58.16	56.60	56.89	239750
2019-07-09	56.49	56.84	55.51	56.76	259033
2019-07-10	57.11	57.54	55.58	56.14	161602
2019-07-11	56.38	56.38	55.04	55.63	192441
2019-07-12	55.63	56.57	55.63	55.77	245230
2019-07-15	55.80	55.80	54.72	55.02	267124
2019-07-16	55.23	56.24	54.85	54.91	236722
2019-07-17	54.70	55.01	54.00	54.07	178469
2019-07-18	53.93	54.10	53.01	53.25	232818
2019-07-19	53.36	54.33	53.09	53.12	224724
2019-07-22	53.19	53.92	52.01	52.22	177866
2019-07-23	52.62	53.92	52.37	53.92	218854
2019-07-24	53.51	58.18	53.38	58.08	515407
2019-07-25	58.03	58.24	56.27	56.51	349907
2019-07-26	56.47	57.41	55.68	57.05	247268
2019-07-29	57.03	57.67	56.54	57.22	172381
2019-07-30	56.73	58.85	55.75	58.66	308144
2019-07-31	58.78	59.06	55.13	55.16	357770
2019-08-01	54.96	55.57	51.61	52.54	724004
2019-08-02	52.59	52.88	51.27	52.45	239019
2019-08-05	50.92	51.32	49.25	49.56	376515
2019-08-06	49.96	51.13	48.70	49.30	395191
2019-08-07	48.35	48.90	47.08	48.71	319941
2019-08-08	49.07	49.87	48.84	49.85	303716
2019-08-09	49.75	50.08	48.03	48.07	272518
2019-08-12	47.47	47.47	45.79	45.86	374568
2019-08-13	45.64	47.82	45.64	47.38	496858
2019-08-14	46.07	46.17	43.56	43.66	509283
2019-08-15	43.89	44.03	41.42	41.88	597459
2019-08-16	42.34	43.91	42.28	43.52	427150
2019-08-19	44.40	44.40	43.55	43.69	292195
2019-08-20	43.30	43.87	42.19	43.20	230643
2019-08-21	44.52	44.64	43.14	43.32	236852
2019-08-22	43.29	44.15	42.59	42.69	326195
2019-08-23	42.18	42.63	40.33	40.47	354086
2019-08-26	41.10	41.24	40.06	41.20	617038
2019-08-27	41.84	42.92	40.30	41.19	699650
2019-08-28	43.00	45.80	40.16	44.77	1124439
2019-08-29	45.05	46.42	43.45	43.69	673161
2019-08-30	43.96	45.19	43.84	44.50	508179
2019-09-03	43.85	43.91	42.81	43.32	451144
2019-09-04	44.04	45.00	43.88	44.54	492602
2019-09-05	45.49	46.60	44.96	45.82	537196
2019-09-06	45.96	46.10	45.04	45.56	337747
2019-09-09	45.96	47.94	45.83	47.03	344024
2019-09-10	47.11	49.33	46.45	49.30	326029
2019-09-11	49.64	51.11	48.70	50.97	470725
2019-09-12	50.72	52.02	49.97	51.25	344021
2019-09-13	51.84	52.78	51.38	52.53	281353
2019-09-16	52.22	54.27	52.00	53.36	409683
2019-09-17	52.75	53.84	52.00	53.75	465561
2019-09-18	53.62	54.47	52.19	52.44	523928
2019-09-19	52.71	53.08	50.26	50.46	397776
2019-09-20	50.35	51.48	49.40	49.72	482129
2019-09-23	49.06	50.06	49.00	49.71	223765
2019-09-24	49.71	50.00	48.24	49.09	308251
2019-09-25	48.82	51.27	48.82	51.13	243543
2019-09-26	51.25	51.30	49.86	50.62	212729
2019-09-27	50.87	51.54	50.41	50.67	189735
2019-09-30	50.56	51.46	50.18	51.05	261056
2019-10-01	51.54	52.41	47.57	47.61	354294
2019-10-02	47.42	48.04	45.89	46.40	406046
2019-10-03	46.25	46.99	45.11	46.71	194872
2019-10-04	46.61	47.04	45.11	46.03	464700
2019-10-07	45.71	46.97	45.63	46.23	398407
2019-10-08	45.39	45.73	44.57	45.19	349070
2019-10-09	45.85	46.58	45.43	46.29	250250
2019-10-10	46.39	47.19	45.00	45.71	329964
2019-10-11	46.84	48.57	46.82	47.91	346739
2019-10-14	47.79	48.62	47.23	47.51	189849
2019-10-15	47.66	49.35	47.08	48.88	242580
2019-10-16	48.52	49.45	48.43	48.69	225322
2019-10-17	49.05	49.69	48.63	49.09	405503
2019-10-18	48.83	51.02	48.76	50.68	406963
2019-10-21	50.95	52.31	50.95	51.20	338440
2019-10-22	51.32	51.59	49.88	50.01	426332
2019-10-23	50.17	50.38	49.55	49.79	183722
2019-10-24	49.74	50.63	48.02	48.12	222047
2019-10-25	48.20	49.27	47.87	49.25	229036
2019-10-28	49.66	49.84	48.00	49.07	496507
2019-10-29	48.73	49.58	48.69	48.96	230886
2019-10-30	48.97	48.97	46.55	46.92	286224
2019-10-31	46.50	46.76	45.08	45.59	360400
2019-11-01	46.00	49.02	45.67	48.99	449706
2019-11-04	50.04	50.73	49.79	50.47	257415
2019-11-05	50.77	51.37	49.92	50.41	196812
2019-11-06	50.25	50.58	49.07	50.32	258833
2019-11-07	51.04	52.02	49.93	50.01	242325
2019-11-08	49.59	50.84	49.01	50.76	186262
2019-11-11	50.00	50.76	49.52	50.27	140983
2019-11-12	50.28	51.29	49.91	50.28	212060
2019-11-13	49.76	51.23	49.50	50.80	248029
2019-11-14	50.55	51.68	49.53	49.63	315528
2019-11-15	50.26	51.87	49.74	50.70	275667
2019-11-18	50.49	50.49	48.30	50.34	349332
2019-11-19	50.67	51.25	49.04	49.08	393131
2019-11-20	48.77	49.17	46.66	47.60	429124
2019-11-21	47.89	48.08	46.85	47.24	405781
2019-11-22	47.35	48.43	47.09	47.71	381596
2019-11-25	48.11	50.02	47.28	49.95	484784
2019-11-26	51.30	55.00	50.22	54.36	984593
2019-11-27	53.86	54.83	51.92	52.16	517879
2019-11-29	51.96	52.79	51.44	52.05	161906
2019-12-02	52.06	52.63	50.51	50.67	489129
2019-12-03	49.60	50.63	48.93	50.54	327406
2019-12-04	50.98	51.79	49.60	49.87	340996
2019-12-05	50.07	50.76	49.86	50.44	257092
2019-12-06	51.37	51.88	50.64	50.94	438823
2019-12-09	50.01	50.84	46.34	46.38	1325301
2019-12-10	47.06	47.63	46.25	47.45	678172
2019-12-11	47.75	48.36	47.07	47.36	393608
2019-12-12	47.21	49.13	47.10	48.74	396436
2019-12-13	48.61	48.93	47.18	47.38	406098
2019-12-16	47.42	48.20	46.82	46.84	291593
2019-12-17	47.05	47.29	46.09	47.00	453910
2019-12-18	47.15	47.47	46.53	46.78	503356
2019-12-19	46.53	48.07	46.20	47.94	419989
2019-12-20	48.12	48.15	46.67	47.19	591791
2019-12-23	47.43	48.18	47.15	47.93	286102
2019-12-24	48.12	48.36	47.78	47.79	124967
2019-12-26	47.87	48.27	47.26	47.84	158302
2019-12-27	47.86	48.15	46.27	46.45	300536
2019-12-30	46.53	47.58	46.38	47.26	204707
2019-12-31	47.03	47.59	46.75	47.15	243717
2020-01-02	47.64	47.67	46.42	46.90	367380
2020-01-03	46.18	46.78	45.50	46.57	223397
2020-01-06	45.94	46.48	45.72	46.36	282667
2020-01-07	45.96	46.49	45.72	46.09	274485
2020-01-08	46.13	46.70	45.89	46.27	222670
2020-01-09	46.51	46.56	45.67	45.96	196105
2020-01-10	45.92	46.45	45.04	45.13	309495
2020-01-13	45.08	45.30	44.00	45.05	354577
2020-01-14	45.08	45.66	44.20	44.41	663059
2020-01-15	44.17	45.11	44.13	44.89	230253
2020-01-16	45.38	46.32	45.11	45.99	522777
2020-01-17	46.42	46.50	45.51	45.84	276535
2020-01-21	45.54	47.25	45.39	47.14	440776
2020-01-22	47.22	47.39	46.48	46.75	347884
2020-01-23	46.21	46.21	44.53	44.80	331910
2020-01-24	44.93	45.23	44.10	44.51	346849
2020-01-27	43.36	44.24	43.18	44.03	389899
2020-01-28	44.45	44.83	43.00	43.15	354084
2020-01-29	43.23	43.29	41.20	41.23	353489
2020-01-30	40.98	42.76	40.98	42.55	544327
2020-01-31	42.44	42.44	40.10	40.42	326979
2020-02-03	40.58	41.28	39.54	41.09	553052
2020-02-04	42.19	42.19	40.17	41.37	510374
2020-02-05	42.33	43.06	41.73	42.90	296004
2020-02-06	43.28	43.31	42.41	42.84	353776
2020-02-07	42.53	42.84	41.91	42.26	306616
2020-02-10	42.09	42.24	41.52	42.08	245461
2020-02-11	42.47	44.49	42.34	44.00	482041
2020-02-12	44.63	45.31	44.14	44.52	362934
2020-02-13	44.25	45.14	43.45	43.75	369906
2020-02-14	43.66	44.61	43.19	44.46	229084
2020-02-18	44.12	44.68	43.43	44.31	196730
2020-02-19	44.47	45.69	44.16	45.36	491889
2020-02-20	45.00	45.59	44.42	44.93	406698
2020-02-21	44.84	45.40	43.99	45.12	301948
2020-02-24	43.35	44.66	42.50	44.50	427672
2020-02-25	44.88	44.88	42.55	42.72	819486
2020-02-26	36.75	37.15	29.83	30.26	3701903
2020-02-27	29.08	32.67	28.91	32.04	1703112
2020-02-28	31.07	31.59	29.03	29.56	1040969
2020-03-02	29.35	29.50	26.75	28.14	1153973
2020-03-03	28.27	28.27	24.15	24.76	1712712
2020-03-04	25.24	26.38	25.12	25.70	1375916
2020-03-05	26.07	26.99	23.74	24.19	1270849
2020-03-06	23.26	24.92	23.03	23.67	1174202
2020-03-09	21.96	22.46	18.40	18.42	1194418
2020-03-10	19.47	20.63	18.23	20.51	1223773
2020-03-11	19.55	20.44	17.75	18.04	1529157
2020-03-12	16.24	16.57	14.44	15.80	1635849
2020-03-13	16.99	20.54	16.09	20.30	1339352
2020-03-16	16.75	18.81	16.25	17.82	1333801
2020-03-17	17.90	19.10	15.57	18.87	1212034
2020-03-18	17.00	17.88	13.31	13.49	1173314
2020-03-19	13.34	15.65	12.24	15.00	1175654
2020-03-20	15.24	17.20	15.00	15.98	1073760
2020-03-23	16.72	17.74	15.56	17.18	866282
2020-03-24	18.26	19.24	17.14	18.41	812783
2020-03-25	18.72	21.74	18.66	21.00	1200813
2020-03-26	21.30	25.16	21.06	25.02	1245834
2020-03-27	23.53	25.81	22.40	25.00	1411689
2020-03-30	25.05	26.41	23.18	26.34	874023
2020-03-31	26.28	26.56	25.02	25.65	901749
2020-04-01	24.20	25.65	23.34	23.95	905622
2020-04-02	23.92	25.91	22.95	24.33	552707
2020-04-03	24.10	24.94	22.63	24.02	592705
2020-04-06	25.33	28.89	25.23	28.78	1022225
2020-04-07	30.03	31.91	27.92	28.59	1222462
2020-04-08	29.27	29.27	27.02	29.01	669050
2020-04-09	30.18	31.33	29.01	29.86	824308
2020-04-13	29.70	29.70	27.89	29.24	553456
2020-04-14	30.21	30.97	29.41	29.92	576717
2020-04-15	28.58	28.91	27.31	27.83	563318
2020-04-16	27.59	28.50	25.53	25.88	627709
2020-04-17	27.02	28.91	27.00	28.39	431882
2020-04-20	27.27	28.20	26.67	26.92	358179
2020-04-21	26.40	27.05	25.52	25.66	378005
2020-04-22	26.45	27.02	26.12	26.59	352173
2020-04-23	26.90	28.80	26.90	27.82	501619
2020-04-24	27.82	28.81	27.63	28.68	488473
2020-04-27	29.00	30.66	28.45	30.30	526694
2020-04-28	31.60	32.03	30.32	31.84	407329
2020-04-29	33.29	35.82	32.50	35.08	881711
2020-04-30	34.19	34.19	32.42	32.60	480831
2020-05-01	31.54	32.12	30.16	30.83	383206
2020-05-04	29.73	30.67	28.82	29.69	288075
2020-05-05	30.71	32.65	30.12	30.53	495455
2020-05-06	30.69	31.22	29.29	29.30	201700
2020-05-07	30.01	30.94	29.52	30.92	398509
2020-05-08	31.83	31.93	31.12	31.39	417654
2020-05-11	30.54	31.81	29.76	31.09	366792
2020-05-12	31.40	31.65	28.99	28.99	250037
2020-05-13	28.54	28.54	26.20	26.82	523462
2020-05-14	26.00	27.45	25.15	27.19	645536
2020-05-15	26.72	29.77	26.66	29.46	671075
2020-05-18	31.09	33.14	30.83	31.49	1236225
2020-05-19	34.64	39.44	34.64	35.94	2885245
2020-05-20	38.13	39.72	35.76	36.62	1549784
2020-05-21	36.75	39.50	36.75	38.77	759392
2020-05-22	39.00	39.85	38.27	39.62	506285
2020-05-26	41.20	42.92	40.81	42.35	635994
2020-05-27	43.87	44.39	42.66	44.02	573244
2020-05-28	43.91	44.20	42.20	42.50	824981
2020-05-29	41.57	42.82	41.31	42.10	602000
2020-06-01	42.69	44.40	42.10	43.89	704730
2020-06-02	44.42	45.72	44.26	45.20	522237
2020-06-03	46.02	47.04	45.53	46.02	433370
2020-06-04	45.45	45.45	41.33	42.40	866056
2020-06-05	44.20	45.97	43.73	44.31	583200
2020-06-08	45.53	45.86	42.76	42.90	497071
2020-06-09	41.62	42.66	41.08	42.00	694484
2020-06-10	41.62	42.54	40.48	40.87	554855
2020-06-11	38.62	39.01	36.97	37.07	642957
2020-06-12	39.12	39.25	37.43	38.66	581975
2020-06-15	36.86	39.09	36.50	38.77	409105
2020-06-16	40.84	41.93	39.96	40.83	745632
2020-06-17	40.89	41.60	39.70	40.61	575552
2020-06-18	40.64	41.30	39.62	39.80	501413
2020-06-19	40.09	40.30	38.61	38.99	675062
2020-06-22	38.99	40.53	38.36	40.51	372060
2020-06-23	40.97	41.74	40.45	41.38	305360
2020-06-24	40.46	40.66	37.82	37.89	515991
2020-06-25	38.00	39.87	37.84	39.65	355167
2020-06-26	39.05	39.20	37.89	38.30	505916
2020-06-29	39.10	41.10	38.70	40.54	345620
2020-06-30	40.18	41.15	39.46	40.89	386469
2020-07-01	40.91	41.10	39.95	40.01	349145
2020-07-02	41.30	42.66	39.96	40.16	310266
2020-07-06	41.24	41.47	40.00	40.50	269110
2020-07-07	39.79	39.88	38.08	38.19	281707
2020-07-08	38.06	38.71	37.30	38.27	296740
2020-07-09	38.25	38.26	36.37	37.36	301797
2020-07-10	37.44	38.87	37.21	38.51	280577
2020-07-13	39.17	39.95	38.30	38.38	239586
2020-07-14	38.43	40.15	37.66	40.01	308365
2020-07-15	41.34	42.02	40.64	41.69	372407
2020-07-16	41.57	41.76	40.79	41.35	195906
2020-07-17	41.32	42.12	41.15	41.60	238567
2020-07-20	41.50	41.94	40.88	41.31	230959
2020-07-21	41.89	43.12	41.75	42.76	370084
2020-07-22	42.49	43.05	41.60	42.31	274982
2020-07-23	41.93	42.40	41.08	41.56	267027
2020-07-24	41.22	41.92	41.07	41.25	268816
2020-07-27	41.18	43.49	40.71	43.46	249061
2020-07-28	42.94	44.28	42.38	42.45	351850
2020-07-29	42.55	44.34	42.55	44.18	333669
2020-07-30	43.27	43.64	42.21	42.41	397207
2020-07-31	42.00	42.88	40.94	42.83	327769
2020-08-03	43.39	43.93	43.16	43.43	305610
2020-08-04	43.45	44.08	43.03	43.64	266793
2020-08-05	44.41	45.96	44.41	45.09	307258
2020-08-06	44.94	45.75	44.54	44.62	204109
2020-08-07	44.78	46.02	44.26	45.89	193078
2020-08-10	45.89	47.89	45.89	46.95	374739
2020-08-11	47.82	48.63	46.58	46.83	311112
2020-08-12	47.87	48.11	46.59	47.46	268049
2020-08-13	47.06	48.27	46.46	47.83	421927
2020-08-14	48.11	48.59	46.14	46.58	349990
2020-08-17	47.01	47.74	46.27	47.46	219955
2020-08-18	47.49	47.81	46.70	47.24	301765
2020-08-19	47.73	47.96	46.93	46.98	218012
2020-08-20	46.32	46.98	45.54	46.41	275081
2020-08-21	45.96	46.63	45.64	46.24	272750
2020-08-24	46.77	47.42	46.12	47.38	322663
2020-08-25	47.50	48.93	46.27	48.76	604523
2020-08-26	49.00	54.56	48.90	54.38	1216707
2020-08-27	54.49	54.87	53.31	53.79	401038
2020-08-28	54.47	57.61	54.01	57.52	757549
2020-08-31	57.56	61.98	57.12	61.51	933285
2020-09-01	61.10	64.43	60.69	63.96	767817
2020-09-02	64.46	65.31	62.49	65.05	725488
2020-09-03	63.65	64.53	58.60	58.99	814250
2020-09-04	60.20	60.87	55.71	58.37	587669
2020-09-08	56.34	57.95	55.70	55.89	368800
2020-09-09	56.79	57.66	56.21	56.60	474555
2020-09-10	57.02	57.46	54.10	55.38	367167
2020-09-11	56.05	56.84	55.29	55.44	220309
2020-09-14	56.25	57.23	54.92	56.74	285727
2020-09-15	57.31	57.33	55.17	55.70	276927
2020-09-16	56.00	58.60	55.72	57.14	225671
2020-09-17	55.96	58.00	54.97	55.71	348713
2020-09-18	56.01	56.32	54.53	55.39	517220
2020-09-21	53.36	53.75	51.04	52.97	425629
2020-09-22	53.36	55.28	53.01	55.00	317142
2020-09-23	54.94	58.27	53.97	54.14	423349
2020-09-24	53.93	55.09	52.75	53.73	227298
2020-09-25	53.13	55.28	53.13	55.11	206596
2020-09-28	55.82	57.37	55.32	55.84	295360
2020-09-29	55.63	56.40	54.15	54.51	309240
2020-09-30	55.05	55.35	52.58	52.82	372607
2020-10-01	53.05	53.95	51.88	52.05	618767
2020-10-02	50.53	55.07	50.53	54.86	383418
2020-10-05	55.62	58.97	55.28	58.54	347647
2020-10-06	59.16	61.73	58.56	58.97	444564
2020-10-07	60.17	61.82	59.80	60.97	459195
2020-10-08	62.08	64.32	60.64	64.28	415441
2020-10-09	64.99	67.23	64.01	66.99	555782
2020-10-12	67.07	69.31	65.73	67.07	501210
2020-10-13	65.82	67.02	65.31	65.69	311280
2020-10-14	65.94	66.95	65.33	65.84	217106
2020-10-15	64.75	66.51	64.41	66.31	256046
2020-10-16	66.46	67.37	65.95	67.14	164881
2020-10-19	67.46	69.29	65.27	66.23	272268
2020-10-20	67.19	68.24	66.78	67.51	182687
2020-10-21	67.70	68.71	67.24	67.55	212504
2020-10-22	67.87	69.54	67.08	68.81	235698
2020-10-23	69.31	70.27	68.17	68.29	219154
2020-10-26	67.00	67.62	63.25	64.61	379034
2020-10-27	64.44	68.92	64.26	67.50	338273
2020-10-28	65.29	66.03	63.60	64.89	278629
2020-10-29	64.69	67.82	64.06	66.23	256764
2020-10-30	66.00	67.10	63.77	64.94	320998
2020-11-02	65.96	67.28	65.42	66.90	214233
2020-11-03	68.32	70.94	67.39	68.44	210134
2020-11-04	66.52	71.48	63.41	69.40	334709
2020-11-05	70.60	74.25	70.60	71.40	292743
2020-11-06	71.47	71.52	69.10	70.39	216352
2020-11-09	75.98	78.71	71.92	72.08	344281
2020-11-10	72.92	76.77	72.56	73.80	341354
2020-11-11	74.39	74.39	70.26	71.68	281070
2020-11-12	70.71	71.60	68.39	69.35	297165
2020-11-13	70.45	72.15	70.17	70.84	425168
2020-11-16	72.79	74.82	70.55	73.86	406116
2020-11-17	72.57	74.08	71.68	73.41	185155
2020-11-18	73.86	75.13	71.59	72.08	222085
2020-11-19	73.05	74.78	72.88	74.18	328898
2020-11-20	74.15	75.18	72.91	74.22	341370
2020-11-23	75.77	78.38	75.07	78.23	819378
2020-11-24	68.35	69.62	63.98	65.71	2492177
2020-11-25	65.19	65.41	62.68	63.60	1143489
2020-11-27	63.94	64.24	62.61	63.04	441748
2020-11-30	62.87	63.85	61.50	62.86	521392
2020-12-01	63.66	64.69	62.63	63.33	554977
2020-12-02	63.42	67.69	62.63	66.89	662256
2020-12-03	66.55	67.90	64.97	66.39	395178
2020-12-04	67.09	68.73	66.39	68.42	219316
2020-12-07	68.55	69.16	66.82	67.73	364828
2020-12-08	67.56	70.78	67.44	70.12	450546
2020-12-09	70.37	74.80	70.37	73.76	516018
2020-12-10	73.13	77.12	72.09	77.05	400016
2020-12-11	76.58	78.75	76.19	78.43	484477
2020-12-14	79.39	79.41	75.20	75.34	599742
2020-12-15	75.92	76.80	74.57	75.74	412880
2020-12-16	76.82	78.61	75.75	76.33	363886
2020-12-17	76.11	76.25	72.64	72.87	442348
2020-12-18	72.92	73.88	70.51	70.69	725109
2020-12-21	68.87	70.26	68.09	69.50	489579
2020-12-22	69.77	72.19	68.12	71.90	483769
2020-12-23	72.34	75.08	72.34	73.81	263888
2020-12-24	74.18	74.18	72.61	73.92	115189
2020-12-28	74.70	76.32	74.08	74.94	330449
2020-12-29	75.05	75.48	73.56	74.00	329303
2020-12-30	74.32	76.59	74.22	74.80	375278
2020-12-31	75.08	75.85	73.53	75.52	330237
2021-01-04	75.57	76.56	71.25	71.51	454156
2021-01-05	71.23	73.32	70.54	72.55	547175
2021-01-06	74.23	85.80	74.23	84.61	1095679
2021-01-07	85.71	87.50	84.50	85.57	634285
2021-01-08	86.16	86.52	82.35	85.06	508060
2021-01-11	83.22	85.79	82.88	85.21	225234
2021-01-12	85.42	89.14	84.70	88.41	368438
2021-01-13	88.00	88.52	85.55	86.33	353368
2021-01-14	86.86	89.84	84.68	87.86	516680
2021-01-15	86.20	89.33	83.87	87.71	301519
2021-01-19	88.99	89.02	85.27	87.74	263688
2021-01-20	88.25	89.95	87.11	89.15	189328
2021-01-21	90.00	91.19	89.07	89.08	240709
2021-01-22	87.52	90.00	87.51	89.88	193992
2021-01-25	89.48	90.83	86.76	88.86	175211
2021-01-26	89.94	89.94	86.74	87.81	373680
2021-01-27	88.07	88.50	82.31	83.57	431448
2021-01-28	85.61	87.24	83.58	85.01	283860
2021-01-29	83.85	85.75	80.96	81.14	396823
2021-02-01	82.45	87.13	81.75	87.13	416675
2021-02-02	89.17	89.50	87.21	88.80	211739
2021-02-03	88.57	89.77	87.65	88.95	158568
2021-02-04	89.42	90.31	88.03	89.57	256186
2021-02-05	90.92	91.47	88.97	90.30	224143
2021-02-08	91.40	93.49	91.13	91.86	252016
2021-02-09	91.59	93.19	89.78	92.29	249684
2021-02-10	92.85	93.45	89.12	90.89	337562
2021-02-11	91.95	93.59	89.92	90.85	230578
2021-02-12	90.68	92.13	89.63	89.94	206663
2021-02-16	90.75	91.18	86.27	86.87	354866
2021-02-17	86.10	87.36	81.34	81.54	417354
2021-02-18	80.89	80.89	76.35	79.19	524322
2021-02-19	80.06	80.38	76.04	76.69	483496
2021-02-22	76.65	78.88	74.71	77.36	539894
2021-02-23	76.06	77.40	73.26	76.88	268028
2021-02-24	77.84	81.35	76.03	79.12	686641
2021-02-25	79.53	79.53	73.56	73.63	460102
2021-02-26	74.31	77.74	72.72	76.58	461833
2021-03-01	78.86	81.31	78.80	80.99	439135
2021-03-02	81.26	81.36	77.15	77.51	493783
2021-03-03	74.05	89.14	74.05	87.15	1456708
2021-03-04	85.17	86.95	80.50	81.39	661737
2021-03-05	81.18	88.07	80.25	87.53	567939
2021-03-08	88.50	89.74	85.74	85.87	564841
2021-03-09	87.35	88.45	83.51	86.18	331505
2021-03-10	87.36	89.40	86.15	89.16	394939
2021-03-11	91.05	98.42	90.67	96.56	706037
2021-03-12	96.76	101.13	96.35	100.78	392098
2021-03-15	100.27	101.16	97.27	100.44	361206
2021-03-16	100.46	100.61	96.97	97.12	258640
2021-03-17	96.09	97.95	93.80	96.72	315076
2021-03-18	96.05	99.15	93.35	93.82	382203
2021-03-19	93.83	96.13	91.29	95.48	769972
2021-03-22	96.30	96.33	91.83	91.84	235656
2021-03-23	90.35	91.87	85.56	86.39	458206
2021-03-24	87.71	88.79	85.19	85.29	307453
2021-03-25	83.84	87.66	81.34	87.09	416388
2021-03-26	88.75	88.88	85.38	88.15	201606
2021-03-29	87.71	89.19	84.51	85.02	328419
2021-03-30	85.45	89.86	84.27	89.30	345981
2021-03-31	90.56	93.83	89.63	92.85	469118
2021-04-01	94.42	95.77	91.33	92.75	409922
2021-04-05	94.99	96.73	91.45	91.71	415425
2021-04-06	90.77	92.76	90.30	91.42	285085
2021-04-07	90.88	92.10	90.31	91.19	323404
2021-04-08	92.00	93.96	90.28	93.16	384076
2021-04-09	93.44	97.85	93.37	97.31	552975
2021-04-12	97.50	97.50	94.36	95.18	219745
2021-04-13	94.89	94.89	91.28	93.32	411771
2021-04-14	93.96	96.46	92.99	93.34	253716
2021-04-15	94.05	94.33	91.34	91.94	268552
2021-04-16	92.54	96.08	91.40	95.80	382477
2021-04-19	95.16	96.72	93.61	94.99	375621
2021-04-20	94.26	94.26	89.65	90.60	459277
2021-04-21	90.54	92.67	89.73	92.35	216970
2021-04-22	92.86	94.74	91.15	94.33	259981
2021-04-23	95.24	97.57	94.45	96.62	259477
2021-04-26	97.74	98.49	95.75	96.74	200112
2021-04-27	97.03	98.36	95.46	95.67	179483
2021-04-28	96.05	97.27	95.40	96.77	185569
2021-04-29	97.73	97.73	95.06	96.08	184797
2021-04-30	94.91	95.71	93.45	93.81	232228
2021-05-03	95.24	97.23	94.76	96.48	212539
2021-05-04	95.27	95.87	93.00	95.63	274376
2021-05-05	96.56	97.49	94.71	96.59	160728
2021-05-06	96.99	97.13	93.93	94.89	329786
2021-05-07	94.37	98.80	91.60	98.74	430379
2021-05-10	98.70	99.06	95.19	95.28	326184
2021-05-11	93.00	97.48	92.12	96.06	235286
2021-05-12	95.32	96.35	88.62	88.76	311533
2021-05-13	89.60	92.13	88.77	90.35	327466
2021-05-14	91.09	92.57	90.24	92.07	286850
2021-05-17	91.55	94.52	91.02	93.18	319033
2021-05-18	94.06	94.49	90.66	90.66	390386
2021-05-19	88.47	88.69	83.23	85.33	943569
2021-05-20	85.82	87.62	84.31	84.99	343268
2021-05-21	86.67	87.33	83.85	83.93	366020
2021-05-24	84.89	86.02	82.86	83.05	498985
2021-05-25	76.50	78.50	70.14	70.51	1868721
2021-05-26	69.02	74.00	68.26	73.19	772740
2021-05-27	73.87	75.85	72.39	75.06	516145
2021-05-28	75.34	76.00	73.33	74.92	368981
2021-06-01	75.00	77.59	75.00	76.43	421902
2021-06-02	76.27	76.93	75.10	76.74	591024
2021-06-03	76.29	79.06	75.09	78.54	365908
2021-06-04	78.56	79.63	77.75	79.38	322339
2021-06-07	79.51	81.65	78.64	81.24	477550
2021-06-08	81.58	85.06	81.02	83.40	560212
2021-06-09	83.60	84.50	81.80	81.96	452204
2021-06-10	82.50	83.16	79.08	79.23	329909
2021-06-11	80.15	81.32	80.04	80.97	253785
2021-06-14	81.12	81.32	78.22	78.32	291962
2021-06-15	78.32	80.00	77.68	78.84	430663
2021-06-16	78.25	78.46	76.41	77.33	384589
2021-06-17	76.99	77.36	72.85	73.26	489962
2021-06-18	71.45	72.70	70.00	70.63	599368
2021-06-21	71.17	73.23	71.17	72.28	380963
2021-06-22	72.34	72.55	70.50	72.07	351440
2021-06-23	72.38	72.90	71.50	72.34	296301
2021-06-24	73.43	76.59	72.27	76.53	436666
2021-06-25	77.28	78.76	76.40	77.61	720517
2021-06-28	77.81	77.81	73.93	75.82	371595
2021-06-29	76.68	76.89	74.73	74.78	211080
2021-06-30	74.31	75.58	72.73	74.53	564041
2021-07-01	75.74	76.58	75.01	76.08	211349
2021-07-02	76.33	76.33	74.17	74.26	188296
2021-07-06	74.49	74.49	71.92	72.75	218137
2021-07-07	72.18	74.25	70.80	71.50	221573
2021-07-08	69.51	71.09	68.31	69.59	283344
2021-07-09	71.34	72.28	70.91	71.19	210798
2021-07-12	70.50	71.32	69.22	71.00	376825
2021-07-13	70.31	71.18	69.94	70.63	293520
2021-07-14	71.07	72.00	68.50	68.75	189334
2021-07-15	68.10	69.53	67.65	68.72	239584
2021-07-16	69.69	69.98	65.90	66.25	220710
2021-07-19	64.40	65.50	62.88	63.99	287375
2021-07-20	64.48	67.03	63.96	66.14	427273
2021-07-21	67.00	67.80	66.26	66.49	314834
2021-07-22	66.06	66.06	63.89	64.48	297938
2021-07-23	65.43	66.50	63.56	66.45	228532
2021-07-26	66.85	68.37	66.06	66.91	188525
2021-07-27	65.92	67.09	65.57	66.99	240418
2021-07-28	67.82	69.72	66.45	68.23	232420
2021-07-29	69.29	71.23	69.22	69.86	231426
2021-07-30	69.12	70.40	68.13	69.40	238705
2021-08-02	70.36	72.10	68.00	68.01	148216
2021-08-03	68.44	70.84	66.99	70.75	213273
2021-08-04	69.59	70.35	68.33	69.08	235539
2021-08-05	70.18	72.22	69.77	71.59	254424
2021-08-06	72.68	74.00	71.56	72.82	368248
2021-08-09	72.30	73.04	70.70	71.88	228457
2021-08-10	71.93	72.63	70.47	71.19	216059
2021-08-11	71.59	74.96	70.43	74.89	328682
2021-08-12	75.34	76.33	74.10	75.00	317370
2021-08-13	75.29	76.32	74.02	74.10	250551
2021-08-16	73.20	73.34	71.41	72.15	192910
2021-08-17	71.07	71.13	68.75	70.25	288498
2021-08-18	70.24	70.83	69.25	69.49	164301
2021-08-19	68.36	69.67	67.58	68.79	176507
2021-08-20	68.60	70.14	68.60	69.50	186493
2021-08-23	74.52	76.65	72.77	74.62	533884
2021-08-24	74.47	76.26	73.74	75.88	355843
2021-08-25	76.10	78.46	75.50	76.53	253436
2021-08-26	76.53	77.78	75.68	75.87	232548
2021-08-27	76.11	78.61	75.20	77.48	215853
2021-08-30	78.60	78.60	75.67	76.18	153929
2021-08-31	76.38	77.80	75.07	75.33	374240
2021-09-01	69.65	72.09	67.97	71.33	1168720
2021-09-02	69.57	72.63	69.01	72.12	633760
2021-09-03	71.51	71.53	69.16	70.67	587938
2021-09-07	70.30	71.93	69.42	71.75	374446
2021-09-08	71.56	74.44	71.35	73.84	296738
2021-09-09	73.47	73.63	71.24	71.86	301788
2021-09-10	72.15	72.37	69.38	69.54	189836
2021-09-13	70.36	72.31	69.54	71.89	187448
2021-09-14	72.27	72.27	69.29	69.46	173453
2021-09-15	69.25	71.19	69.25	71.02	178534
2021-09-16	70.90	70.90	69.00	69.44	130255
2021-09-17	69.87	69.94	67.59	68.19	605374
2021-09-20	66.23	67.21	64.77	67.02	264602
2021-09-21	68.04	68.04	65.17	66.17	233414
2021-09-22	66.87	67.86	66.02	66.18	238302
2021-09-23	66.56	68.87	66.56	68.27	193121
2021-09-24	67.40	69.15	66.82	67.93	190862
2021-09-27	68.24	71.57	68.24	71.50	289238
2021-09-28	71.12	72.19	70.59	71.42	322246
2021-09-29	72.14	72.72	70.12	72.38	233144
2021-09-30	73.20	73.27	70.89	71.24	311448
2021-10-01	72.22	73.98	71.19	73.19	232754
2021-10-04	72.93	73.88	71.38	71.59	195983
2021-10-05	72.04	72.45	70.87	71.58	170030
2021-10-06	70.38	71.18	67.74	69.65	411642
2021-10-07	70.77	72.33	70.39	71.43	177014
2021-10-08	71.70	72.12	70.00	70.05	133991
2021-10-11	70.30	70.52	67.96	68.01	179091
2021-10-12	68.14	69.66	68.03	68.83	165644
2021-10-13	68.91	69.82	67.93	69.24	133533
2021-10-14	70.43	71.24	70.00	70.94	122375
2021-10-15	72.51	72.77	70.25	70.26	181064
2021-10-18	69.41	71.20	69.22	70.89	217124
2021-10-19	70.99	73.49	70.53	73.22	330113
2021-10-20	73.38	76.46	72.02	76.42	566946
2021-10-21	76.10	78.40	75.48	77.19	490329
2021-10-22	77.19	80.58	77.19	79.88	454787
2021-10-25	79.79	82.72	78.84	81.45	403672
2021-10-26	82.04	84.11	80.94	83.86	602244
2021-10-27	83.42	83.82	79.48	79.48	289014
2021-10-28	80.08	83.18	80.08	82.07	315009
2021-10-29	81.66	82.36	79.18	79.42	293245
2021-11-01	80.34	83.25	79.82	81.55	542424
2021-11-02	81.86	81.86	80.06	80.60	255451
2021-11-03	79.95	81.94	79.45	81.16	232658
2021-11-04	82.30	82.56	80.13	80.37	218186
2021-11-05	81.30	84.89	81.30	83.99	534510
2021-11-08	86.08	87.48	84.91	85.56	403117
2021-11-09	85.44	85.96	82.47	82.82	355310
2021-11-10	82.74	84.87	82.46	82.65	275644
2021-11-11	82.80	84.12	82.30	83.89	141809
2021-11-12	84.61	85.16	83.54	84.76	182311
2021-11-15	85.55	85.55	82.78	83.45	137041
2021-11-16	83.57	86.14	83.02	85.78	223990
2021-11-17	85.63	86.36	83.70	84.42	183393
2021-11-18	84.94	85.02	82.87	84.73	220783
2021-11-19	83.94	86.09	83.63	84.81	506231
2021-11-22	85.99	86.50	82.38	83.50	718772
2021-11-23	88.43	100.36	88.01	99.91	2406761
2021-11-24	100.99	105.28	98.70	98.97	858522
2021-11-26	94.96	97.41	92.74	96.36	334604
2021-11-29	97.54	100.99	95.50	97.97	483586
2021-11-30	96.72	97.08	92.89	93.48	433943
2021-12-01	97.14	97.58	91.36	91.41	435975
2021-12-02	92.49	95.38	91.51	94.62	286025
2021-12-03	95.17	95.17	91.71	92.49	328749
2021-12-06	94.38	95.53	93.00	93.71	269290
2021-12-07	95.11	99.12	93.79	98.97	387518
2021-12-08	98.10	99.58	96.55	97.57	269095
2021-12-09	96.21	97.65	95.44	96.20	196007
2021-12-10	96.55	96.97	93.39	94.34	203835
2021-12-13	94.54	94.54	92.34	92.75	163616
2021-12-14	92.31	93.46	90.15	90.56	207476
2021-12-15	91.20	91.20	87.96	90.86	280510
2021-12-16	92.13	92.62	88.02	89.06	298000
2021-12-17	88.59	89.19	86.43	88.04	680456
2021-12-20	86.57	86.79	84.10	86.67	245483
2021-12-21	88.23	89.37	87.52	88.39	245343
2021-12-22	87.82	88.98	87.55	88.91	266718
2021-12-23	89.74	91.65	88.51	91.26	186877
2021-12-27	91.28	93.49	90.30	93.22	214368
2021-12-28	92.62	94.38	92.62	93.25	128895
2021-12-29	93.55	94.88	93.04	93.82	115466
2021-12-30	93.92	95.00	92.72	92.92	224262
2021-12-31	92.54	94.79	92.54	93.76	140194
2022-01-03	94.80	96.96	93.81	95.79	205877
2022-01-04	96.33	98.46	95.87	97.73	264812
2022-01-05	97.65	98.70	92.92	93.00	183195
2022-01-06	93.78	95.12	92.12	93.56	277642
2022-01-07	93.24	94.12	89.65	89.77	267352
2022-01-10	89.18	91.59	87.69	91.53	212002
2022-01-11	91.54	93.66	89.88	93.33	191551
2022-01-12	93.34	94.75	91.39	91.53	353311
2022-01-13	92.70	95.57	91.88	94.74	296976
2022-01-14	93.02	96.89	92.40	96.43	299905
2022-01-18	95.12	95.12	90.19	90.59	177880
2022-01-19	90.34	91.71	86.38	86.60	193290
2022-01-20	87.51	88.30	83.42	83.67	177522
2022-01-21	83.12	83.87	81.01	81.10	204311
2022-01-24	79.31	86.89	78.42	86.70	310933
2022-01-25	84.61	85.83	81.63	84.22	173880
2022-01-26	85.70	87.27	81.90	83.01	261792
2022-01-27	85.00	89.89	81.83	83.24	301043
2022-01-28	83.02	84.58	80.20	84.53	154653
2022-01-31	83.23	84.87	82.43	84.29	390758
2022-02-01	84.91	86.81	83.08	86.55	230845
2022-02-02	86.37	86.37	83.39	85.78	241104
2022-02-03	84.40	86.34	83.94	84.49	220549
2022-02-04	84.44	86.48	83.39	85.43	211181
2022-02-07	84.98	88.23	84.98	86.92	241839
2022-02-08	87.38	91.64	87.30	91.23	233156
2022-02-09	92.18	94.04	92.18	93.06	178715
2022-02-10	91.15	94.21	89.61	90.44	184758
2022-02-11	91.08	91.08	87.59	88.30	130999
2022-02-14	88.96	90.09	87.58	88.32	135199
2022-02-15	89.88	93.82	89.88	93.59	175614
2022-02-16	92.68	95.94	92.58	95.58	290200
2022-02-17	93.99	96.36	93.93	94.61	200784
2022-02-18	93.94	95.04	91.45	91.84	189294
2022-02-22	90.86	92.35	88.64	89.23	143380
2022-02-23	90.45	91.67	88.65	88.73	245747
2022-02-24	85.36	91.99	85.09	91.82	258425
2022-02-25	91.94	92.15	88.77	90.56	355144
2022-02-28	89.56	89.58	85.30	87.06	514322
2022-03-01	87.87	87.97	82.53	84.14	640140
2022-03-02	88.19	97.00	88.19	90.60	819564
2022-03-03	91.21	93.95	88.55	89.81	306056
2022-03-04	87.32	91.03	85.94	90.89	302309
2022-03-07	90.74	91.69	88.38	88.41	211281
2022-03-08	88.92	90.15	87.29	88.71	317536
2022-03-09	90.16	93.04	89.01	92.10	378068
2022-03-10	90.58	94.00	90.00	93.74	187053
2022-03-11	94.20	100.24	94.20	99.67	467254
2022-03-14	99.60	100.00	94.84	94.89	420919
2022-03-15	95.04	96.25	93.29	96.14	276962
2022-03-16	97.11	101.11	96.10	99.95	475588
2022-03-17	98.58	102.18	98.58	101.73	237351
2022-03-18	101.65	101.65	99.13	99.25	278447
2022-03-21	99.22	100.98	98.29	99.10	125420
2022-03-22	99.63	101.60	98.55	98.77	235552
2022-03-23	97.88	99.93	97.02	97.07	160365
2022-03-24	97.39	97.73	95.70	97.55	201581
2022-03-25	97.76	99.28	96.92	97.69	248268
2022-03-28	96.76	97.83	96.00	97.49	270264
2022-03-29	99.12	99.48	96.41	97.34	215438
2022-03-30	97.89	97.98	94.59	94.71	188117
2022-03-31	94.05	96.61	92.69	95.26	207462
2022-04-01	95.70	96.61	94.30	96.37	236401
2022-04-04	96.60	96.60	93.51	94.25	106323
2022-04-05	94.22	94.22	91.14	91.27	269647
2022-04-06	90.12	91.56	87.96	90.69	275251
2022-04-07	90.76	92.99	90.21	92.33	229558
2022-04-08	92.86	93.89	91.23	91.31	225844
2022-04-11	90.73	94.46	90.56	92.95	203934
2022-04-12	94.32	97.18	94.32	94.85	193685
2022-04-13	95.02	96.55	94.53	95.20	113254
2022-04-14	95.56	96.11	94.57	94.70	150344
2022-04-18	94.52	95.34	92.48	93.15	159408
2022-04-19	93.14	95.24	93.14	93.66	131741
2022-04-20	94.97	96.12	93.84	94.58	145480
2022-04-21	95.87	96.98	91.82	92.89	202571
2022-04-22	92.12	92.58	88.14	88.78	237782
2022-04-25	87.58	89.41	85.80	89.03	235485
2022-04-26	88.75	89.40	86.07	86.26	242051
2022-04-27	86.40	88.75	85.89	87.40	248965
2022-04-28	88.39	88.39	85.04	87.15	320514
2022-04-29	86.36	87.66	84.37	84.91	228594
2022-05-02	84.66	85.75	81.30	82.96	299721
2022-05-03	83.07	84.97	82.48	84.25	183972
2022-05-04	84.08	85.27	82.93	85.14	289578
2022-05-05	84.27	85.24	81.79	83.32	355797
2022-05-06	83.07	83.80	79.91	81.43	249710
2022-05-09	80.05	80.85	78.37	78.79	211313
2022-05-10	79.55	80.17	76.66	78.09	156304
2022-05-11	77.98	80.11	76.42	76.79	233092
2022-05-12	76.71	79.61	76.21	77.99	321187
2022-05-13	78.97	80.74	78.42	78.52	199495
2022-05-16	77.79	80.02	77.03	79.77	177648
2022-05-17	81.20	82.97	81.08	82.12	164298
2022-05-18	80.68	83.59	79.49	79.94	222830
2022-05-19	78.84	81.47	78.84	79.63	305622
2022-05-20	80.73	81.08	77.70	79.61	265794
2022-05-23	81.09	81.50	79.81	80.92	288060
2022-05-24	80.18	80.96	78.87	80.21	267967
2022-05-25	88.38	94.77	87.90	94.21	696297
2022-05-26	95.68	96.02	91.99	92.42	350509
2022-05-27	93.58	95.32	93.00	94.15	239692
2022-05-31	94.34	94.78	91.91	93.11	243674
2022-06-01	92.88	93.54	89.90	92.47	177504
2022-06-02	92.43	98.82	92.28	98.25	275291
2022-06-03	97.72	97.93	95.27	95.95	248185
2022-06-06	97.56	101.08	96.29	98.01	265325
2022-06-07	96.55	98.42	96.55	98.33	124070
2022-06-08	97.72	97.94	94.87	95.14	213541
2022-06-09	95.16	97.50	95.04	97.47	188001
2022-06-10	94.80	96.54	92.30	94.17	266551
2022-06-13	91.75	92.60	89.01	92.10	276798
2022-06-14	92.03	92.86	89.79	90.49	259868
2022-06-15	90.72	92.20	89.65	91.32	179878
2022-06-16	89.20	89.20	82.27	83.60	260545
2022-06-17	84.12	86.24	82.87	85.31	314740
2022-06-21	86.93	89.64	85.40	88.88	171503
2022-06-22	87.00	89.57	86.87	88.70	237606
2022-06-23	88.46	89.04	87.24	88.26	228594
2022-06-24	89.42	95.53	88.78	95.49	925743
2022-06-27	96.62	97.40	94.44	97.28	242130
2022-06-28	97.79	98.93	95.03	95.05	270362
2022-06-29	95.32	95.32	90.42	91.03	190590
2022-06-30	89.44	93.28	89.25	93.04	156146
2022-07-01	92.08	94.21	90.58	94.08	162094
2022-07-05	91.88	92.39	89.37	92.02	140262
2022-07-06	92.24	93.36	89.81	92.19	191854
2022-07-07	93.09	95.44	92.26	94.72	124801
2022-07-08	95.27	95.81	93.04	95.60	115194
2022-07-11	94.82	95.34	93.94	94.80	86837
2022-07-12	94.32	97.18	94.25	94.79	184966
2022-07-13	93.37	96.95	90.78	96.50	186346
2022-07-14	94.35	98.31	94.04	97.55	224291
2022-07-15	98.84	98.84	96.03	96.70	267626
2022-07-18	97.20	98.68	96.20	96.25	222874
2022-07-19	97.18	101.58	96.58	100.39	512226
2022-07-20	101.26	101.98	99.03	99.10	342256
2022-07-21	98.06	98.06	93.53	96.73	337486
2022-07-22	96.67	98.14	95.13	96.66	184584
2022-07-25	95.33	95.63	89.11	94.19	333265
2022-07-26	94.17	99.07	94.17	98.78	285287
2022-07-27	98.77	101.43	98.62	101.14	201339
2022-07-28	102.34	105.44	100.90	103.03	380900
2022-07-29	103.95	103.95	101.70	103.16	337327
2022-08-01	103.00	105.09	101.58	103.99	163420
2022-08-02	103.82	105.69	102.18	103.49	185545
2022-08-03	104.05	105.45	102.65	104.66	122586
2022-08-04	104.74	107.58	104.65	106.31	218836
2022-08-05	104.76	109.27	103.41	104.65	329269
2022-08-08	105.41	106.52	103.27	105.35	182488
2022-08-09	105.96	106.19	103.97	106.07	222881
2022-08-10	108.21	109.86	107.54	107.96	301822
2022-08-11	109.00	111.07	107.98	108.69	338502
2022-08-12	109.50	112.15	109.05	111.80	321055
2022-08-15	111.07	112.00	109.39	111.37	217611
2022-08-16	111.44	112.82	111.17	112.02	163960
2022-08-17	110.82	111.64	109.21	111.56	161670
2022-08-18	112.77	115.98	111.58	115.54	250684
2022-08-19	114.46	114.46	111.55	113.48	285520
2022-08-22	112.00	112.17	109.80	110.38	532343
2022-08-23	112.66	114.31	111.66	112.56	399219
2022-08-24	117.00	120.45	115.06	117.35	593808
2022-08-25	118.06	118.73	114.86	116.21	282502
2022-08-26	114.54	115.38	111.48	112.65	353170
2022-08-29	111.68	115.01	111.66	113.98	380012
2022-08-30	115.00	115.00	110.78	111.69	377749
2022-08-31	111.53	113.11	111.08	112.12	366279
2022-09-01	111.77	111.77	107.76	110.57	228265
2022-09-02	110.37	112.68	109.72	109.98	310170
2022-09-06	110.34	111.00	108.48	109.11	439845
2022-09-07	108.91	109.97	107.25	109.97	325666
2022-09-08	108.76	110.34	108.13	109.39	255883
2022-09-09	110.15	113.92	110.15	113.50	338739
2022-09-12	115.00	115.56	113.55	114.30	238249
2022-09-13	110.87	112.40	109.67	110.79	236891
2022-09-14	111.05	111.40	107.78	110.45	242656
2022-09-15	109.46	110.87	107.62	108.24	163971
2022-09-16	106.72	106.78	104.65	106.67	401135
2022-09-19	105.06	108.70	104.78	108.37	138945
2022-09-20	107.20	107.20	104.66	106.40	159829
2022-09-21	107.71	109.63	105.48	105.85	253240
2022-09-22	105.94	105.98	103.86	104.83	230469
2022-09-23	103.32	103.32	96.71	98.63	294120
2022-09-26	98.06	99.93	97.06	97.37	187668
2022-09-27	98.57	99.74	95.85	97.45	149327
2022-09-28	98.76	102.66	97.86	101.63	270767
2022-09-29	100.54	100.54	95.95	97.10	192596
2022-09-30	97.16	99.29	95.37	95.53	177164
2022-10-03	97.05	100.79	95.85	100.55	179715
2022-10-04	101.95	105.06	101.03	103.79	543339
2022-10-05	101.92	102.99	100.49	102.67	204582
2022-10-06	101.64	103.27	101.46	101.72	150957
2022-10-07	100.77	101.31	98.98	99.22	193407
2022-10-10	99.51	100.81	97.83	97.93	133357
2022-10-11	97.07	99.99	96.26	99.50	235555
2022-10-12	99.74	100.14	98.37	99.52	158354
2022-10-13	97.80	104.19	96.47	103.46	223562
2022-10-14	103.57	104.60	101.16	101.34	255353
2022-10-17	102.85	105.41	102.85	104.25	188998
2022-10-18	106.70	110.10	106.12	108.19	254587
2022-10-19	106.93	110.63	105.86	110.34	523199
2022-10-20	110.49	115.92	110.49	110.79	472054
2022-10-21	111.30	112.95	107.50	112.62	246168
2022-10-24	113.26	115.68	111.63	114.00	218216
2022-10-25	113.86	117.57	112.54	116.58	250483
2022-10-26	118.13	119.04	116.50	116.81	175582
2022-10-27	118.78	120.00	115.70	116.32	261527
2022-10-28	117.74	121.45	117.57	120.43	289475
2022-10-31	120.42	121.42	118.17	118.18	431155
2022-11-01	119.12	121.99	117.22	121.11	229690
2022-11-02	120.55	122.13	117.08	117.13	262683
2022-11-03	116.04	116.04	112.29	112.91	420923
2022-11-04	115.65	116.69	112.60	115.69	357114
2022-11-07	116.61	116.95	112.71	113.26	322797
2022-11-08	113.72	115.08	111.12	111.69	379988
2022-11-09	110.22	111.02	104.70	105.11	441117
2022-11-10	109.65	109.82	107.38	108.32	405488
2022-11-11	109.46	111.97	108.23	108.86	315224
2022-11-14	108.00	108.36	100.97	101.06	420192
2022-11-15	102.38	105.37	100.76	102.30	520063
2022-11-16	101.92	105.84	101.92	105.48	349328
2022-11-17	103.79	105.62	103.57	104.50	264546
2022-11-18	106.36	111.44	106.36	110.04	470093
2022-11-21	108.73	110.17	106.78	109.55	463745
2022-11-22	104.90	105.00	86.76	90.20	3152516
2022-11-23	90.11	95.24	89.00	91.46	989421
2022-11-25	90.76	92.73	89.92	91.42	232601
2022-11-28	90.01	92.34	88.78	89.17	829518
2022-11-29	89.17	89.77	86.77	88.10	688350
2022-11-30	88.79	91.21	87.84	91.14	592991
2022-12-01	91.36	91.74	88.09	88.41	502629
2022-12-02	87.59	93.04	87.11	91.09	706352
2022-12-05	89.74	90.71	87.69	88.03	349553
2022-12-06	88.35	89.48	87.23	89.04	331614
2022-12-07	88.91	92.17	88.41	90.16	563769
2022-12-08	90.42	91.20	89.74	90.00	281984
2022-12-09	89.60	91.14	87.71	87.93	313515
2022-12-12	87.46	88.11	85.59	86.03	381148
2022-12-13	88.67	89.68	88.08	89.36	277536
2022-12-14	89.77	93.75	89.77	91.21	556928
2022-12-15	90.52	90.52	87.78	88.76	246823
2022-12-16	88.03	89.01	86.77	88.37	587030
2022-12-19	88.60	90.10	88.12	89.24	344522
2022-12-20	89.20	90.99	88.68	90.40	307267
2022-12-21	91.04	92.67	90.77	91.21	261932
2022-12-22	90.18	91.96	88.94	90.55	316935
2022-12-23	91.00	94.13	91.00	93.75	415285
2022-12-27	93.06	93.85	92.19	93.34	179988
2022-12-28	93.73	95.42	92.39	92.77	186063
2022-12-29	93.65	95.14	92.86	93.76	227103
2022-12-30	92.84	94.65	92.84	93.60	219434
2023-01-03	94.08	95.52	92.45	92.92	338547
2023-01-04	93.36	96.44	92.69	93.06	443617
2023-01-05	93.15	94.88	91.69	93.43	476954
2023-01-06	95.05	96.85	93.76	95.72	320661
2023-01-09	96.31	98.30	94.95	95.09	322009
2023-01-10	94.38	98.11	94.38	97.30	354154
2023-01-11	97.94	98.87	95.68	95.85	342581
2023-01-12	96.53	99.34	95.37	99.00	222114
2023-01-13	99.29	101.28	98.65	99.95	288026
2023-01-17	99.66	101.07	97.28	97.49	340904
2023-01-18	97.43	101.23	97.21	97.51	299385
2023-01-19	97.16	97.62	95.61	96.10	215915
2023-01-20	97.09	98.34	96.12	98.31	298152
2023-01-23	98.89	99.67	97.03	97.91	223028
2023-01-24	96.89	98.25	93.90	94.90	370752
2023-01-25	93.50	94.61	91.03	91.55	449773
2023-01-26	92.63	92.91	91.19	91.86	510571
2023-01-27	91.64	92.75	90.51	92.73	411479
2023-01-30	92.43	93.92	91.96	92.71	257171
2023-01-31	92.69	95.39	92.32	95.37	413763
2023-02-01	95.16	95.99	92.95	95.40	315649
2023-02-02	96.26	96.26	91.60	92.00	483988
2023-02-03	91.41	92.69	90.55	90.93	344449
2023-02-06	90.13	91.01	87.58	87.60	387682
2023-02-07	86.88	88.08	84.60	87.47	578770
2023-02-08	86.74	87.14	81.01	83.27	1239421
2023-02-09	84.50	85.80	80.31	81.36	956153
2023-02-10	81.22	82.96	80.64	82.29	421260
2023-02-13	82.54	84.01	81.32	83.93	445047
2023-02-14	83.48	84.22	81.40	83.09	336011
2023-02-15	80.90	80.90	77.33	80.39	753088
2023-02-16	79.64	82.24	79.11	80.30	434669
2023-02-17	80.93	83.26	80.66	82.94	431365
2023-02-21	82.12	82.86	80.63	80.87	522126
2023-02-22	80.79	82.29	80.48	81.30	343946
2023-02-23	82.53	84.80	82.33	84.24	495989
2023-02-24	82.38	85.86	82.10	85.09	513775
2023-02-27	85.22	86.26	83.56	84.00	350579
2023-02-28	83.78	85.52	83.40	84.21	631428
2023-03-01	94.49	104.46	94.30	97.02	2097750
2023-03-02	97.48	100.81	96.21	98.96	607605
2023-03-03	99.23	101.67	98.24	101.11	443736
2023-03-06	103.80	106.30	102.85	103.25	772903
2023-03-07	103.62	105.29	103.09	104.48	574377
2023-03-08	104.96	105.85	102.68	104.06	460845
2023-03-09	104.79	106.06	102.06	102.37	483186
2023-03-10	102.15	103.01	97.60	99.24	709379
2023-03-13	97.94	99.89	95.68	96.53	606155
2023-03-14	99.52	101.00	97.38	99.19	627219
2023-03-15	97.05	97.80	93.08	95.39	645558
2023-03-16	93.57	98.18	93.28	97.22	445781
2023-03-17	96.45	96.80	93.58	95.39	5994904
2023-03-20	95.71	97.10	94.17	95.11	559482
2023-03-21	97.34	97.79	95.92	97.08	442880
2023-03-22	96.11	97.39	94.23	94.35	348332
2023-03-23	94.37	95.62	92.14	92.91	520400
2023-03-24	91.84	95.48	91.00	94.99	437958
2023-03-27	96.39	96.80	93.54	94.99	541779
2023-03-28	94.70	97.02	94.70	95.82	394396
2023-03-29	96.54	96.65	94.57	95.17	347101
2023-03-30	96.01	96.27	93.49	93.61	517281
2023-03-31	93.43	94.80	92.68	93.65	478213
2023-04-03	94.31	94.96	92.32	92.74	463636
2023-04-04	92.93	93.08	88.39	89.31	575136
2023-04-05	88.58	89.23	87.14	88.25	474724
2023-04-06	88.45	88.91	87.05	88.47	523322
2023-04-10	87.79	90.55	87.79	90.34	435501
2023-04-11	90.99	92.37	90.22	91.45	408374
2023-04-12	92.27	92.77	90.64	91.18	315157
2023-04-13	91.50	92.29	89.79	92.02	448367
2023-04-14	92.27	93.59	91.21	92.33	292849
2023-04-17	92.46	94.14	91.80	92.62	281274
2023-04-18	92.77	93.60	90.70	92.06	291028
2023-04-19	91.83	93.03	91.34	92.07	278360
2023-04-20	91.59	92.93	91.40	92.43	233306
2023-04-21	91.96	92.56	90.52	90.84	220705
2023-04-24	90.29	92.27	90.29	91.11	208816
2023-04-25	89.81	90.87	88.85	89.10	223806
2023-04-26	88.21	89.31	86.59	87.61	281748
2023-04-27	87.95	91.28	87.95	91.22	446331
2023-04-28	90.39	93.47	90.39	92.62	261735
2023-05-01	92.63	94.82	91.11	91.49	210954
2023-05-02	91.16	92.05	89.08	91.76	323304
2023-05-03	92.23	94.44	92.10	92.57	390982
2023-05-04	91.66	92.90	89.68	91.28	437426
2023-05-05	93.21	96.79	93.21	95.40	494628
2023-05-08	95.63	96.67	93.78	94.12	269216
2023-05-09	93.65	95.23	92.46	94.78	307523
2023-05-10	96.56	97.72	95.56	95.78	339329
2023-05-11	94.72	96.02	94.04	95.94	303398
2023-05-12	96.72	98.97	95.76	96.40	306428
2023-05-15	96.51	99.76	96.50	98.91	464469
2023-05-16	98.13	98.80	96.28	96.82	751187
2023-05-17	97.67	98.46	96.04	97.74	243919
2023-05-18	97.39	100.68	96.80	100.15	350588
2023-05-19	101.07	101.94	97.82	99.36	531013
2023-05-22	99.96	102.18	99.93	100.81	432167
2023-05-23	99.93	102.68	99.00	100.36	569970
2023-05-24	106.82	106.82	94.01	97.02	1267169
2023-05-25	98.38	100.80	93.27	100.50	763008
2023-05-26	101.36	104.66	100.49	104.29	574349
2023-05-30	104.99	107.27	103.45	105.00	433117
2023-05-31	104.22	105.58	101.40	101.43	440631
2023-06-01	102.96	104.03	100.89	103.09	485366
2023-06-02	103.95	106.90	103.95	106.31	494557
2023-06-05	106.45	105.83	103.11	106.31	299592
2023-06-06	105.00	109.09	105.00	107.88	324260
2023-06-07	108.22	111.28	108.22	109.70	442850
2023-06-08	109.17	111.29	108.34	110.05	343215
2023-06-09	109.86	110.03	107.89	109.06	289640
2023-06-12	109.16	109.34	107.02	107.13	259573
2023-06-13	107.81	108.47	105.78	105.94	237540
2023-06-14	106.01	106.60	103.47	104.66	416130
2023-06-15	104.23	105.66	103.64	104.39	228596
2023-06-16	105.60	105.81	103.52	105.69	592188
2023-06-20	104.76	107.25	104.76	105.95	238771
2023-06-21	105.81	109.20	105.56	108.43	215445
2023-06-22	108.26	108.45	106.38	107.65	271111
2023-06-23	106.91	107.93	104.44	104.59	429332
2023-06-26	104.59	107.44	103.46	105.78	148843
2023-06-27	106.34	110.47	106.16	109.81	246107
2023-06-28	110.00	111.11	109.47	110.21	153588
2023-06-29	110.77	112.79	110.33	112.52	156030
2023-06-30	113.25	114.45	112.00	113.65	247327
2023-07-03	113.55	114.12	112.05	112.90	94282
2023-07-05	112.50	113.92	111.85	112.20	202922
2023-07-06	111.11	112.38	108.93	110.33	339341
2023-07-07	110.58	114.02	110.51	112.78	230407
2023-07-10	112.46	114.52	112.02	112.25	268218
2023-07-11	112.40	114.00	111.60	113.63	176756
2023-07-12	115.38	115.53	112.37	112.62	331803
2023-07-13	112.98	114.42	112.51	113.72	179103
2023-07-14	114.36	114.36	107.27	107.44	391080
2023-07-17	107.34	107.77	101.35	102.00	830990
2023-07-18	101.00	107.44	101.00	107.37	536438
2023-07-19	109.22	111.12	107.57	108.91	434007
2023-07-20	108.38	110.22	106.74	107.22	261772
2023-07-21	107.81	108.09	105.84	107.00	224113
2023-07-24	107.23	108.59	106.69	108.33	216307
2023-07-25	107.98	108.64	105.40	106.21	327381
2023-07-26	98.80	102.03	95.20	99.10	583356
2023-07-27	101.25	101.55	98.76	100.22	346288
2023-07-28	100.66	101.56	99.07	99.34	187906
2023-07-31	99.49	100.41	98.55	99.58	157229
2023-08-01	99.07	101.23	98.39	100.81	251991
2023-08-02	100.28	101.65	98.93	100.64	215812
2023-08-03	100.14	100.14	96.50	97.31	275291
2023-08-04	95.83	96.17	91.72	94.58	537362
2023-08-07	94.95	95.81	93.47	95.38	292539
2023-08-08	94.80	94.80	92.56	94.15	325715
2023-08-09	93.86	95.57	92.54	94.96	210921
2023-08-10	95.37	96.45	92.87	94.75	289900
2023-08-11	94.54	95.42	93.98	95.24	233066
2023-08-14	95.05	96.28	93.80	96.22	235422
2023-08-15	95.40	96.90	94.44	94.84	212964
2023-08-16	94.94	95.57	92.98	93.33	325552
2023-08-17	93.38	94.83	92.90	93.86	346704
2023-08-18	93.35	95.70	93.35	94.14	402183
2023-08-21	93.78	96.10	92.06	95.88	419047
2023-08-22	96.24	98.42	96.02	98.14	602345
2023-08-23	102.76	104.11	97.00	102.01	602840
2023-08-24	101.88	101.88	99.02	99.04	503629
2023-08-25	99.21	99.52	96.76	98.73	419097
2023-08-28	98.71	99.89	97.19	98.77	354425
2023-08-29	98.62	100.72	97.47	100.53	253738
2023-08-30	100.85	102.24	100.23	100.36	186621
2023-08-31	100.32	101.24	99.57	99.93	243295
2023-09-01	100.38	102.03	100.08	100.78	236360
2023-09-05	100.07	100.07	96.25	97.71	245541
2023-09-06	97.63	99.48	96.92	97.20	260043
2023-09-07	96.73	99.09	95.53	98.39	216355
2023-09-08	98.55	98.95	97.78	97.99	172168
2023-09-11	98.64	99.07	97.57	98.79	257485
2023-09-12	98.35	99.70	97.40	97.53	358933
2023-09-13	97.54	98.14	95.77	95.79	235295
2023-09-14	96.74	98.58	96.36	97.69	235068
2023-09-15	97.21	98.71	95.91	96.93	556428
2023-09-18	97.42	97.92	95.98	96.23	177428
2023-09-19	96.43	97.23	95.64	96.61	235215
2023-09-20	96.69	98.00	95.27	95.28	161160
2023-09-21	94.75	94.75	89.76	91.97	459700
2023-09-22	92.02	93.60	91.49	91.73	160652
2023-09-25	91.46	92.36	90.15	90.38	176674
2023-09-26	90.02	90.23	86.82	88.30	296516
2023-09-27	89.43	91.19	88.81	90.61	211633
2023-09-28	90.47	91.29	89.40	90.07	196225
2023-09-29	90.81	90.95	88.84	89.00	166821
2023-10-02	88.60	88.72	85.76	86.63	232418
2023-10-03	88.45	88.45	86.35	86.50	311630
2023-10-04	86.45	87.39	83.99	86.25	344233
2023-10-05	86.30	86.96	84.25	84.52	336076
2023-10-06	84.15	85.23	82.83	84.53	265986
2023-10-09	83.83	85.50	83.01	85.12	269293
2023-10-10	85.37	89.35	85.37	88.28	295796
2023-10-11	88.38	88.78	85.97	86.29	295409
2023-10-12	86.37	87.22	84.67	86.08	502812
2023-10-13	85.95	86.03	83.01	83.42	170339
2023-10-16	84.17	85.34	83.25	83.87	289628
2023-10-17	83.56	85.93	83.50	84.45	218142
2023-10-18	83.39	83.39	81.30	81.36	281631
2023-10-19	81.82	83.20	80.30	82.26	378139
2023-10-20	85.49	86.14	83.10	84.65	496897
2023-10-23	84.27	87.51	84.27	85.53	306502
2023-10-24	86.59	87.60	82.93	83.87	226029
2023-10-25	83.46	84.72	82.70	84.27	223808
2023-10-26	85.14	85.76	83.37	85.08	260349
2023-10-27	85.22	85.83	84.04	84.67	271217
2023-10-30	85.32	85.32	80.39	82.65	310631
2023-10-31	83.05	85.68	82.65	85.18	210646
2023-11-01	81.09	82.96	78.42	81.80	496067
2023-11-02	83.04	84.07	79.75	84.02	378128
2023-11-03	85.48	86.55	83.37	84.40	215181
2023-11-06	84.05	84.64	82.12	83.38	192374
2023-11-07	82.60	83.09	81.23	81.74	190043
2023-11-08	82.22	83.10	80.65	83.02	311705
2023-11-09	84.05	84.05	81.76	81.77	196336
2023-11-10	82.76	83.58	80.99	83.37	281515
2023-11-13	83.05	83.75	82.71	83.21	169807
2023-11-14	85.52	86.94	85.52	86.48	314317
2023-11-15	86.79	89.38	86.45	87.66	346668
2023-11-16	87.15	88.36	85.08	85.33	200059
2023-11-17	86.10	86.10	84.91	85.64	349217
2023-11-20	86.22	87.51	84.83	86.65	492420
2023-11-21	100.00	102.96	96.50	101.68	1266332
2023-11-22	103.21	105.78	101.41	102.12	517107
2023-11-24	102.10	103.54	101.14	101.34	144475
2023-11-27	100.89	102.18	99.54	100.17	290360
2023-11-28	99.91	101.65	99.69	100.63	343019
2023-11-29	101.40	102.97	100.05	100.64	310511
2023-11-30	101.48	104.15	100.27	103.87	306372
2023-12-01	103.65	106.73	102.42	106.12	283841
2023-12-04	106.18	109.23	106.18	107.92	317383
2023-12-05	106.89	108.52	106.30	106.83	253853
2023-12-06	107.75	108.65	106.29	106.48	250652
2023-12-07	106.25	107.23	105.67	107.07	167934
2023-12-08	106.97	109.01	106.50	108.55	187966
2023-12-11	108.45	109.28	107.74	108.83	134266
2023-12-12	108.98	110.80	107.61	109.78	217399
2023-12-13	109.53	113.09	108.64	112.00	349626
2023-12-14	114.24	115.77	112.50	114.35	481916
2023-12-15	114.93	115.76	111.62	113.15	827705
2023-12-18	112.94	113.76	111.24	111.44	188331
2023-12-19	112.47	113.86	111.69	112.11	196511
2023-12-20	111.40	113.63	110.09	110.28	318685
2023-12-21	111.68	114.00	111.11	113.82	211431
2023-12-22	114.19	116.73	114.14	114.95	181031
2023-12-26	115.58	116.92	114.60	116.13	163410
2023-12-27	116.73	117.25	115.41	115.72	155617
2023-12-28	115.75	117.24	115.68	115.68	135291
2023-12-29	115.31	116.02	114.63	115.09	142875
2024-01-02	113.75	115.21	112.14	112.49	185536
2024-01-03	111.54	112.59	109.69	111.15	205106
2024-01-04	111.61	111.84	108.56	109.10	199415
2024-01-05	108.14	110.75	107.53	109.06	258691
2024-01-08	108.47	112.54	108.35	112.37	287983
2024-01-09	111.13	112.57	109.72	112.39	313461
2024-01-10	112.89	115.59	112.82	115.39	282834
2024-01-11	114.73	115.78	113.09	113.81	293772
2024-01-12	114.96	115.64	111.43	113.41	182416
2024-01-16	112.41	113.54	111.15	113.43	166060
2024-01-17	111.53	113.19	111.38	113.07	147985
2024-01-18	114.13	115.30	111.96	114.16	162223
2024-01-19	114.84	115.48	112.54	113.91	340577
2024-01-22	114.67	116.38	114.52	115.32	237336
2024-01-23	116.39	116.94	109.87	114.54	283239
2024-01-24	115.69	115.69	113.08	113.19	176614
2024-01-25	114.58	115.38	113.71	113.84	176391
2024-01-26	114.30	115.86	113.00	115.18	152518
2024-01-29	114.86	115.46	114.48	114.91	114380
2024-01-30	114.44	115.02	113.37	114.51	155158
2024-01-31	114.99	114.99	111.19	111.70	212430
2024-02-01	112.48	115.01	112.15	113.78	143477
2024-02-02	113.03	117.56	113.03	115.41	259837
2024-02-05	113.74	114.37	112.15	113.31	145077
2024-02-06	113.31	115.87	113.31	114.24	212259
2024-02-07	115.00	117.55	114.42	116.67	183906
2024-02-08	116.55	117.73	115.91	116.14	138972
2024-02-09	116.23	116.63	115.22	116.26	157593
2024-02-12	116.39	119.67	116.39	118.44	310861
2024-02-13	115.13	115.92	112.17	112.78	237036
2024-02-14	114.30	115.04	112.85	114.97	228999
2024-02-15	115.79	117.14	113.84	116.87	181224
2024-02-16	115.91	117.76	114.73	115.26	136208
2024-02-20	114.03	115.42	112.50	115.06	202647
2024-02-21	114.94	116.59	114.58	116.39	219046
2024-02-22	118.61	119.56	116.10	119.31	314047
2024-02-23	120.00	122.38	119.42	119.89	258496
2024-02-26	119.43	122.79	119.17	121.90	336035
2024-02-27	123.14	124.11	120.94	122.59	446040
2024-02-28	118.00	127.88	118.00	126.57	800624
2024-02-29	128.29	129.49	125.12	126.49	537677
2024-03-01	127.34	128.36	123.90	126.32	604655
2024-03-04	126.59	129.72	126.59	129.54	252071
2024-03-05	128.63	132.34	128.40	131.10	465258
2024-03-06	131.84	134.94	130.57	134.55	353295
2024-03-07	135.51	138.49	135.09	137.97	276544
2024-03-08	142.36	143.93	139.25	142.83	474189
2024-03-11	141.68	142.56	136.01	138.26	356210
2024-03-12	139.17	141.86	137.59	141.33	345107
2024-03-13	140.71	142.48	139.50	142.17	203883
2024-03-14	142.52	143.16	137.96	140.02	283168
2024-03-15	139.19	143.47	139.19	143.03	467606
2024-03-18	143.02	143.24	139.50	140.25	247243
2024-03-19	140.00	142.38	139.87	140.85	193551
2024-03-20	140.78	142.11	139.44	141.27	390520
2024-03-21	142.47	142.73	140.98	141.97	300468
2024-03-22	143.98	146.32	142.59	142.63	247524
2024-03-25	142.39	143.00	140.70	141.28	176614
2024-03-26	141.31	143.23	141.28	141.92	174107
2024-03-27	143.60	144.58	142.52	143.65	154424
2024-03-28	143.53	145.30	143.36	143.53	213983
2024-04-01	133.41	142.76	133.41	139.63	322833
2024-04-02	139.28	139.55	137.81	138.24	202967
2024-04-03	137.71	142.56	136.37	141.29	304023
2024-04-04	142.49	142.83	139.14	139.46	218892
2024-04-05	139.72	143.29	139.54	142.32	226233
2024-04-08	142.48	143.53	141.82	142.07	225817
2024-04-09	142.07	143.34	141.17	141.81	236220
2024-04-10	139.29	139.95	137.24	137.56	199072
2024-04-11	137.92	139.18	136.34	138.73	200209
2024-04-12	138.28	139.52	136.64	137.78	205787
2024-04-15	139.50	140.29	134.88	135.83	170578
2024-04-16	135.30	135.80	133.84	135.38	150067
2024-04-17	136.45	136.45	133.00	134.75	203075
2024-04-18	135.58	137.43	134.60	134.71	167042
2024-04-19	135.15	136.58	134.56	135.56	169004
2024-04-22	136.41	138.00	135.56	137.09	139826
2024-04-23	137.83	140.66	137.57	140.57	152722
2024-04-24	140.88	141.99	137.23	139.37	115227
2024-04-25	138.90	141.53	137.58	140.95	201880
2024-04-26	141.31	143.33	141.27	142.76	135520
2024-04-29	143.71	143.78	141.80	143.48	174279
2024-04-30	142.92	143.44	138.39	140.02	248715
2024-05-01	140.50	142.76	138.13	139.50	217936
2024-05-02	139.98	140.90	137.96	140.13	225079
2024-05-03	143.25	145.99	142.70	144.03	263122
2024-05-06	145.65	146.31	143.64	145.37	276518
2024-05-07	148.50	148.87	146.34	147.32	243745
2024-05-08	146.99	148.35	146.99	148.21	94165
2024-05-09	148.81	151.74	147.68	151.04	158914
2024-05-10	152.05	153.01	150.03	150.57	178933
2024-05-13	151.97	153.44	149.63	149.73	222576
2024-05-14	151.31	151.86	149.21	149.77	238476
2024-05-15	151.40	152.38	148.87	149.98	388042
2024-05-16	150.76	150.76	146.50	147.48	297941
2024-05-17	148.51	149.37	147.23	148.78	239487
2024-05-20	150.55	152.93	149.72	152.04	231358
2024-05-21	151.13	154.44	151.13	154.40	343642
2024-05-22	168.30	170.39	161.15	167.14	627715
2024-05-23	168.71	177.27	167.77	177.22	521204
2024-05-24	178.50	181.61	178.06	179.73	509372
2024-05-28	179.85	180.71	175.95	177.93	422848
2024-05-29	176.51	181.08	175.89	180.48	361063
2024-05-30	181.08	186.02	180.59	184.33	395264
2024-05-31	184.67	186.47	177.68	179.96	402036
2024-06-03	181.37	181.37	176.30	179.12	292967
2024-06-04	178.97	179.11	174.25	175.95	211164
2024-06-05	176.61	181.86	175.43	181.83	288178
2024-06-06	182.24	182.90	178.54	179.16	109670
2024-06-07	179.42	180.23	177.74	179.07	191447
2024-06-10	177.51	181.04	175.24	180.09	205882
2024-06-11	179.29	179.73	176.86	178.84	177525
2024-06-12	182.10	184.34	181.85	182.61	194803
2024-06-13	182.12	182.58	177.62	180.08	201942
2024-06-14	178.70	178.70	175.13	176.51	170425
2024-06-17	172.73	174.00	167.52	170.63	443003
2024-06-18	171.06	171.63	167.95	168.34	297067
2024-06-20	168.06	170.61	166.10	166.79	234419
2024-06-21	165.72	166.85	161.60	166.83	617303
2024-06-24	167.06	167.90	164.75	166.46	265990
2024-06-25	167.06	170.36	164.97	168.82	245598
2024-06-26	168.85	169.50	165.53	166.42	275108
2024-06-27	168.76	171.71	167.24	170.33	281402
2024-06-28	171.05	172.86	166.67	168.76	579255
2024-07-01	169.64	169.97	165.35	168.39	239732
2024-07-02	168.23	169.39	166.47	168.11	171686
2024-07-03	168.68	173.33	167.96	173.14	115717
2024-07-05	173.77	174.02	168.53	169.42	189780
2024-07-08	170.98	172.52	169.88	169.89	132398
2024-07-09	169.55	172.48	168.17	169.55	151072
2024-07-10	170.40	171.91	169.18	171.18	104242
2024-07-11	173.95	175.56	172.06	174.74	181438
2024-07-12	177.00	180.05	176.50	178.98	214026
2024-07-15	179.03	183.03	177.93	178.31	207084
2024-07-16	179.06	184.15	178.89	182.05	216617
2024-07-17	181.08	183.63	174.11	174.57	262492
2024-07-18	176.65	179.95	169.11	175.49	424987
2024-07-19	175.96	178.60	174.16	174.86	371455
2024-07-22	176.55	181.90	174.67	180.94	229953
2024-07-23	179.59	182.83	179.10	180.64	168728
2024-07-24	180.64	182.30	172.96	173.39	235086
2024-07-25	175.54	178.48	171.50	174.29	340456
2024-07-26	178.44	178.93	173.07	177.91	252333
2024-07-29	178.08	181.14	176.93	178.06	162754
2024-07-30	179.55	183.46	178.50	179.80	270814
2024-07-31	182.53	188.53	180.00	183.51	464246
2024-08-01	185.00	188.51	177.59	180.21	278616
2024-08-02	174.60	176.63	170.16	172.75	281508
2024-08-05	162.61	167.88	159.17	165.44	290873
2024-08-06	166.88	178.28	166.68	177.46	311830
2024-08-07	183.12	185.95	175.20	178.02	547184
2024-08-08	179.65	184.26	177.60	184.25	203765
2024-08-09	184.76	184.76	180.30	183.27	195943
2024-08-12	183.99	184.41	179.49	181.63	169671
2024-08-13	182.53	187.61	180.31	186.25	299740
2024-08-14	186.46	186.46	182.86	186.30	203978
2024-08-15	190.11	194.27	190.10	191.61	342414
2024-08-16	191.92	194.00	189.41	193.17	230882
2024-08-19	193.62	195.87	191.28	194.61	267952
2024-08-20	194.00	196.34	190.01	194.20	460930
2024-08-21	179.98	182.11	174.71	179.54	1554271
2024-08-22	179.99	182.98	174.10	175.69	701617
2024-08-23	176.59	180.69	173.86	180.12	435241
2024-08-26	180.19	180.69	172.59	173.98	447538
2024-08-27	173.70	175.47	171.50	172.67	311658
2024-08-28	171.85	172.74	169.47	170.09	222305
2024-08-29	171.23	173.70	169.63	171.05	211700
2024-08-30	171.54	176.12	170.58	175.96	275577
2024-09-03	173.56	174.85	168.72	169.18	340144
2024-09-04	169.32	173.40	167.95	173.17	303007
2024-09-05	173.08	175.96	171.68	174.09	337058
2024-09-06	174.94	176.25	169.47	170.00	280404
2024-09-09	171.29	177.58	171.29	177.38	314232
2024-09-10	177.38	179.31	175.20	179.28	227938
2024-09-11	179.43	185.59	176.46	184.94	289810
2024-09-12	185.68	188.37	181.30	184.39	378850
2024-09-13	185.64	187.74	184.12	184.74	407816
2024-09-16	185.74	187.23	177.66	185.49	485118
2024-09-17	186.24	189.53	186.07	188.24	422555
2024-09-18	188.78	195.90	188.00	190.00	347228
2024-09-19	194.56	196.59	190.79	195.67	309727
2024-09-20	195.33	197.37	193.64	195.71	541345
2024-09-23	196.75	199.77	195.14	197.22	210500
2024-09-24	196.84	197.64	193.11	196.04	161077
2024-09-25	197.13	197.50	195.55	196.20	231756
2024-09-26	198.37	198.37	190.47	191.53	255099
2024-09-27	192.08	196.61	192.05	192.84	346894
2024-09-30	192.90	197.29	191.90	197.10	256898
2024-10-01	193.85	194.32	190.09	192.12	220919
2024-10-02	190.69	193.18	190.01	192.97	169447
2024-10-03	191.25	193.10	186.10	186.72	268108
2024-10-04	189.03	191.56	187.16	190.88	219068
2024-10-07	189.24	193.67	187.54	190.81	236379
2024-10-08	193.74	193.98	189.87	190.13	248141
2024-10-09	190.13	192.20	187.81	190.21	150956
2024-10-10	188.45	188.64	184.69	186.77	213902
2024-10-11	186.34	189.09	186.20	189.02	182205
2024-10-14	188.87	191.83	188.36	188.85	126159
2024-10-15	188.89	189.49	185.50	187.99	210662
2024-10-16	190.63	200.52	190.10	199.03	369935
2024-10-17	199.93	199.93	196.09	196.30	195057
2024-10-18	196.63	199.06	195.00	198.33	310160
2024-10-21	197.54	207.20	197.54	202.82	287031
2024-10-22	200.58	202.59	195.83	196.09	245362
2024-10-23	195.15	196.09	192.03	194.77	215041
2024-10-24	195.55	197.79	194.90	195.29	144359
2024-10-25	196.07	196.65	191.45	192.06	200690
2024-10-28	193.55	193.55	184.05	188.37	496765
2024-10-29	185.61	186.85	178.00	179.24	547272
2024-10-30	180.00	181.89	171.97	172.85	622613
2024-10-31	170.92	176.24	170.11	174.33	370234
2024-11-01	177.16	180.62	172.33	175.20	327154
2024-11-04	174.64	178.54	174.49	175.94	245596
2024-11-05	177.11	185.35	177.11	184.31	243355
2024-11-06	186.50	187.05	170.46	179.27	1126782
2024-11-07	179.89	181.89	173.00	177.79	757690
2024-11-08	178.00	190.56	175.04	189.63	900248
2024-11-11	192.57	196.65	190.62	193.31	411569
2024-11-12	193.33	198.53	186.86	189.24	427301
2024-11-13	192.73	193.71	185.71	186.09	360492
2024-11-14	186.90	189.50	183.66	184.66	487853
2024-11-15	182.81	189.12	182.25	187.52	571774
2024-11-18	188.61	201.03	187.59	195.83	774964
2024-11-19	193.78	203.90	193.57	202.79	617348
2024-11-20	192.00	195.00	172.70	176.56	1451020
2024-11-21	182.11	187.93	178.36	183.24	776286
2024-11-22	182.00	185.44	179.95	180.30	550157
2024-11-25	181.18	183.96	180.78	181.55	415021
2024-11-26	180.70	183.48	177.04	180.25	439373
2024-11-27	181.83	183.22	178.91	180.67	240648
2024-11-29	182.26	183.83	180.63	181.16	131634
2024-12-02	182.57	183.84	181.13	182.77	282260
2024-12-03	182.77	194.70	182.77	190.77	675706
2024-12-04	190.00	195.00	190.00	195.00	353888
2024-12-05	195.16	199.64	190.20	194.20	431321
2024-12-06	195.79	197.50	191.49	192.61	328723
2024-12-09	192.79	193.56	183.03	183.47	422175
2024-12-10	183.96	183.96	178.36	180.84	635931
2024-12-11	182.80	184.94	178.27	179.20	469559
2024-12-12	178.97	181.87	175.42	180.56	560173
2024-12-13	181.00	182.57	176.00	179.48	605896
2024-12-16	179.75	184.62	177.94	179.71	681791
2024-12-17	177.32	179.21	172.64	176.99	546477
2024-12-18	178.05	180.19	167.89	168.30	426823
2024-12-19	170.77	174.20	168.40	169.40	437038
2024-12-20	166.63	175.79	166.63	173.76	1133902
2024-12-23	172.61	175.21	171.68	174.63	604786
2024-12-24	175.50	175.95	172.51	175.50	712498
2024-12-26	175.38	179.57	173.73	178.32	298964
2024-12-27	176.40	178.19	174.29	175.17	299105
2024-12-30	173.21	175.20	170.37	174.78	227471
2024-12-31	175.33	176.36	173.54	174.06	244512
2025-01-02	175.49	177.01	173.92	176.70	334676
2025-01-03	177.00	181.55	177.00	180.84	265000
2025-01-06	182.43	185.19	181.60	182.35	248599
2025-01-07	182.74	184.06	175.43	177.41	281145
2025-01-08	177.65	179.06	174.41	179.00	364127
2025-01-10	176.24	177.55	172.33	176.47	334199
2025-01-13	172.70	176.92	171.82	175.83	267154
2025-01-14	177.48	181.12	176.24	180.42	355742
2025-01-15	187.10	192.21	185.09	190.64	505777
2025-01-16	190.95	194.62	188.90	189.93	383323
2025-01-17	190.00	191.82	188.76	190.54	408348
2025-01-21	193.82	198.05	192.68	194.74	422389
2025-01-22	196.50	196.56	191.08	191.89	485698
2025-01-23	190.98	193.64	190.05	191.32	395775
2025-01-24	191.68	195.83	190.50	192.84	421188
2025-01-27	186.92	188.17	176.11	178.16	682617
2025-01-28	182.28	185.06	177.73	179.81	522450
2025-01-29	180.89	184.15	179.83	182.49	366221
2025-01-30	185.02	189.25	184.55	188.09	454997
2025-01-31	188.95	191.42	186.32	189.16	409396
2025-02-03	183.63	188.48	181.16	185.42	351471
2025-02-04	186.95	186.95	183.43	185.64	290792
2025-02-05	187.43	193.71	187.00	191.14	387565
2025-02-06	191.93	200.57	191.93	200.56	279061
2025-02-07	201.00	203.63	198.65	199.18	262473
2025-02-10	199.52	202.05	196.97	200.46	223755
2025-02-11	199.54	199.96	192.74	195.01	206561
2025-02-12	190.97	192.52	186.58	188.91	286257
2025-02-13	189.85	190.42	181.83	185.42	262947
2025-02-14	186.54	186.54	177.43	178.20	391634
2025-02-18	179.13	179.96	173.19	174.67	596570
2025-02-19	170.99	180.82	169.74	179.75	916738
2025-02-20	182.25	182.45	171.00	171.54	658064
2025-02-21	176.00	177.58	166.94	171.49	554711
2025-02-24	172.22	174.97	164.61	168.60	704510
2025-02-25	168.93	173.16	165.81	171.94	1073657
2025-02-26	176.30	181.77	154.22	161.96	1295127
2025-02-27	161.05	167.52	159.54	162.13	931769
2025-02-28	162.35	166.37	159.10	163.86	821355
2025-03-03	165.60	167.07	159.83	161.02	543652
2025-03-04	157.49	159.75	152.35	153.05	975308
2025-03-05	153.47	155.35	147.21	153.89	1322866
2025-03-06	149.59	151.72	140.62	143.52	907747
2025-03-07	144.69	146.39	136.12	140.96	869989
2025-03-10	138.00	139.30	133.45	136.75	758580
2025-03-11	137.50	145.57	135.50	144.12	944655
2025-03-12	148.13	150.30	144.73	148.81	978126
2025-03-13	148.66	150.06	143.43	147.47	753675
2025-03-14	151.00	156.02	149.92	155.57	642821
2025-03-17	153.84	158.18	153.84	157.46	499646
2025-03-18	155.20	157.55	152.93	155.93	451445
2025-03-19	155.69	160.08	154.60	158.12	340187
2025-03-20	156.86	161.43	156.21	159.15	385980
2025-03-21	157.21	159.24	155.69	156.24	573497
2025-03-24	159.37	162.96	159.37	161.57	234098
2025-03-25	160.88	162.66	158.68	161.23	372606
2025-03-26	160.35	162.31	155.99	157.77	337402
2025-03-27	156.73	157.48	151.87	154.14	498143
2025-03-28	154.44	157.24	151.28	153.89	214468
2025-03-31	150.18	153.31	147.11	152.34	400100
2025-04-01	151.63	155.15	150.72	155.06	332452
2025-04-02	152.18	159.25	150.27	157.95	291322
2025-04-03	149.16	151.84	147.73	147.94	460760
2025-04-04	142.35	143.35	135.00	138.96	646011
2025-04-07	133.29	148.43	131.37	141.29	606639
2025-04-08	147.13	149.45	138.75	140.69	528333
2025-04-09	140.00	160.10	139.80	155.96	851373
2025-04-10	151.04	153.75	148.00	151.07	565010
2025-04-11	149.82	154.76	148.24	153.27	289573
2025-04-14	155.78	155.95	150.97	152.16	418688
2025-04-15	152.78	155.00	152.07	152.08	378203
2025-04-16	149.39	152.97	149.09	152.32	491068
2025-04-17	152.54	156.58	150.47	154.51	440434
2025-04-21	155.10	155.10	149.38	151.59	515245
2025-04-22	152.00	156.36	150.29	154.60	395315
2025-04-23	162.86	166.98	159.68	160.75	550628
2025-04-24	160.34	164.90	157.98	164.47	204233
2025-04-25	164.34	166.48	163.14	165.20	357974
2025-04-28	165.17	167.61	164.20	166.96	408858
2025-04-29	168.00	168.72	165.38	167.74	342021
2025-04-30	164.59	168.31	162.30	167.55	300898
2025-05-01	172.01	176.91	169.18	173.06	309735
2025-05-02	178.19	184.13	177.28	180.53	488319
2025-05-05	179.70	184.53	179.70	182.96	279855
2025-05-06	181.17	185.21	181.17	183.91	206349
2025-05-07	184.30	186.40	182.67	183.33	343140
2025-05-08	186.21	188.00	183.93	186.41	393790
2025-05-09	187.23	189.78	185.90	188.43	246449
2025-05-12	194.10	196.66	187.96	192.56	435670
2025-05-13	196.15	196.15	192.67	193.99	350987
2025-05-14	195.78	196.70	192.61	193.37	270846
2025-05-15	191.75	193.76	186.42	192.10	220758
2025-05-16	192.86	194.84	190.00	194.83	326099
2025-05-19	191.73	194.93	190.71	192.12	568940
2025-05-20	198.99	198.99	190.89	193.62	840732
2025-05-21	215.00	228.66	212.26	224.13	1282440
2025-05-22	226.08	226.37	217.58	224.21	690748
2025-05-23	223.16	228.03	220.60	225.20	793241
2025-05-27	226.26	228.45	223.19	227.76	505837
2025-05-28	227.32	228.02	225.30	227.24	328379
2025-05-29	228.00	228.89	225.34	228.34	293724
2025-05-30	228.01	230.57	226.21	229.92	403500
2025-06-02	228.83	229.15	225.79	228.62	313012
2025-06-03	230.15	235.64	229.41	235.29	419157
2025-06-04	234.06	237.90	234.06	236.43	331398
2025-06-05	237.89	238.73	234.82	237.79	355524
2025-06-06	240.36	243.06	235.11	243.02	350241
2025-06-09	243.25	243.38	237.05	238.24	414367
2025-06-10	237.84	238.08	230.32	233.33	433150
2025-06-11	233.33	237.77	232.41	236.46	336049
2025-06-12	236.29	236.56	234.33	235.54	294541
2025-06-13	234.16	234.90	231.73	233.15	299675
2025-06-16	235.61	236.64	232.23	233.11	334796
2025-06-17	230.88	233.53	230.82	231.83	260649
2025-06-18	231.50	235.13	229.97	232.83	303022
2025-06-20	234.14	235.50	230.00	234.00	844165
2025-06-23	232.68	237.74	232.09	235.62	326772
2025-06-24	237.34	239.17	234.86	238.81	263317
2025-06-25	236.29	239.93	236.29	237.56	258271
2025-06-26	240.00	240.68	238.23	239.37	165233
2025-06-27	240.85	245.82	238.90	245.71	518899
2025-06-30	245.02	246.94	240.61	244.39	307173
2025-07-01	242.50	248.74	239.84	244.32	498614
2025-07-02	244.00	248.63	243.13	247.19	340661
2025-07-03	248.15	251.73	246.85	250.27	209370
2025-07-07	250.27	255.42	249.19	252.13	306451
2025-07-08	251.55	251.55	244.56	248.96	340993
2025-07-09	251.35	252.78	248.62	252.28	156702
2025-07-10	250.84	252.81	246.82	250.27	225011
2025-07-11	250.93	253.91	250.34	252.40	184027
2025-07-14	252.89	255.65	252.57	253.63	122732
2025-07-15	254.81	254.81	250.61	250.63	199025
2025-07-16	251.76	252.82	248.50	252.82	283433
2025-07-17	254.12	257.36	252.83	256.35	234866
2025-07-18	256.94	258.02	255.66	256.58	287024
2025-07-21	256.57	260.84	254.96	256.73	190871
2025-07-22	256.71	257.40	248.26	252.68	303283
2025-07-23	255.73	262.21	254.93	261.00	324087
2025-07-24	261.01	264.11	259.72	262.41	313630
2025-07-25	264.44	267.33	261.86	264.69	228873
2025-07-28	263.01	264.65	259.45	264.27	303874
2025-07-29	268.18	268.82	264.76	268.69	156799
2025-07-30	269.43	271.41	268.28	268.49	327511
2025-07-31	267.85	271.80	265.56	268.81	254263
2025-08-01	263.55	265.15	252.03	263.29	298742
2025-08-04	264.30	266.97	262.33	264.98	181223
2025-08-05	266.10	268.57	263.27	267.76	184984
2025-08-06	266.70	272.35	264.78	270.90	227899
2025-08-07	273.74	276.50	272.89	276.43	268912
2025-08-08	277.89	279.41	275.02	279.13	273439
2025-08-11	278.23	278.24	274.33	274.84	288031
2025-08-12	274.57	281.23	267.08	279.99	503305
2025-08-13	282.42	285.64	265.57	273.94	677831
2025-08-14	274.57	275.06	267.94	267.96	429759
2025-08-15	267.92	270.86	262.98	269.36	524253
2025-08-18	270.21	275.01	268.34	272.91	361849
2025-08-19	270.65	274.96	268.43	269.57	691907
2025-08-20	240.00	258.49	233.00	257.26	1586272
2025-08-21	259.00	263.48	256.01	262.19	503670
2025-08-22	264.00	265.00	257.41	257.42	541583
2025-08-25	257.87	260.66	252.49	253.56	493392
2025-08-26	253.90	258.29	253.61	256.84	446063
2025-08-27	256.34	261.13	254.34	255.63	394992
2025-08-28	257.00	258.29	255.37	256.49	340823
2025-08-29	255.91	255.91	250.36	252.47	278606
2025-09-02	248.88	248.88	242.55	245.31	478217
2025-09-03	246.44	250.61	246.14	248.99	396586
2025-09-04	251.25	254.29	250.02	254.00	392382
2025-09-05	254.63	255.14	243.80	248.34	358040
2025-09-08	248.99	252.68	246.19	252.50	442909
2025-09-09	249.13	253.80	249.13	252.01	397870
2025-09-10	255.82	263.40	255.82	259.27	355766
2025-09-11	259.47	262.29	256.33	258.83	277040
2025-09-12	256.92	260.42	255.35	257.84	276540
2025-09-15	258.87	259.64	254.27	255.59	288231
2025-09-16	255.09	256.64	250.82	253.08	270297
2025-09-17	256.96	267.23	254.90	261.57	520175
2025-09-18	260.95	270.99	260.10	270.71	440219
2025-09-19	270.87	272.00	268.00	269.58	586338
2025-09-22	267.87	281.96	266.09	281.14	446330
2025-09-23	280.88	284.55	279.41	282.54	528151
2025-09-24	282.90	285.00	274.04	276.53	340507
2025-09-25	273.22	277.68	266.84	274.78	424278
2025-09-26	279.16	289.56	276.31	287.45	415725
2025-09-29	291.00	294.59	289.33	294.01	377155
2025-09-30	294.98	300.00	288.71	291.76	496838
2025-10-01	289.64	293.68	286.25	291.66	258760
2025-10-02	292.56	294.35	286.95	291.58	260593
2025-10-03	292.95	293.34	285.59	286.45	534727
2025-10-06	289.28	291.86	287.03	288.66	330548
2025-10-07	290.00	292.00	281.71	286.30	461535
2025-10-08	282.63	294.35	282.55	294.09	251846
2025-10-09	293.68	293.89	288.59	289.68	279530
2025-10-10	291.78	294.82	284.14	284.33	313732
2025-10-13	291.54	294.75	288.69	290.90	187901
2025-10-14	287.68	297.60	285.58	292.85	212024
2025-10-15	292.67	299.52	289.84	298.82	310819
2025-10-16	300.00	301.88	294.75	295.44	278732
2025-10-17	293.06	296.28	287.21	292.49	276400
2025-10-20	299.68	300.17	292.34	296.31	154867
2025-10-21	296.33	297.85	287.05	290.28	171225
2025-10-22	291.03	293.70	272.31	279.52	355122
2025-10-23	279.98	287.00	277.50	286.38	251336
2025-10-24	291.30	295.16	289.08	291.96	204474

Explore More About DY

Coins representing dividend payouts and trends

DY Dividend History

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

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

DY Stock Split History

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

Graph showing historical stock prices and market trends

DY Historical Prices

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

Web Analytics